| 代码 |
名称 |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
日涨跌幅 |
涨跌 |
成交量(万份) |
成交金额(万元) |
|
周内振幅 |
周涨跌幅 |
| 90001 |
天艺综指 |
|
2016/12/5
|
925.05
|
927.47
|
924.47
|
926.21
|
0.13
|
1.16
|
49
|
0.27
|
|
2016/12/6
|
926.21
|
927.37
|
925.05
|
926.21
|
0.00
|
0.00
|
52
|
0.25
|
|
2016/12/7
|
926.21
|
925.53
|
924.37
|
924.37
|
-0.20
|
-1.84
|
46
|
0.23
|
|
2016/12/8
|
924.37
|
922.92
|
922.92
|
922.92
|
-0.16
|
-1.45
|
1
|
0.02
|
|
2016/12/9
|
922.92
|
922.92
|
922.92
|
922.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.49% |
-0.23% |
| 20001 |
黄河咆啸 |
|
2016/12/5
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/6
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/7
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/8
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/9
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/12/5
|
2.37
|
2.37
|
2.37
|
2.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/6
|
2.37
|
2.37
|
2.37
|
2.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/7
|
2.37
|
2.37
|
2.37
|
2.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/8
|
2.25
|
2.25
|
2.25
|
2.25
|
-5.06
|
-0.12
|
1
|
0.02
|
|
2016/12/9
|
2.25
|
2.25
|
2.25
|
2.25
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.06% |
| 21001 |
沧海浪涌 |
|
|
|
2016/12/6
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/7
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/8
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/9
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/12/5
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/6
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/7
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/8
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/9
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/12/5
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/6
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/7
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/8
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/9
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/12/5
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/6
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/7
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/8
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/9
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/12/5
|
1.33
|
1.33
|
1.33
|
1.33
|
-5.00
|
-0.07
|
1
|
0.01
|
|
2016/12/6
|
1.33
|
1.33
|
1.33
|
1.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/7
|
1.26
|
1.26
|
1.26
|
1.26
|
-5.26
|
-0.07
|
1
|
0.01
|
|
2016/12/8
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/9
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
5.00% |
-10.00% |
| 21006 |
喷薄风雷 |
|
2016/12/5
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/6
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/7
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/8
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/9
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/12/5
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/6
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/7
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/8
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/9
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |