| 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 |
|
2017/2/20
|
913.16
|
911.22
|
911.22
|
911.22
|
-0.21
|
-1.94
|
1
|
0.01
|
|
2017/2/21
|
911.22
|
911.34
|
911.34
|
911.34
|
0.01
|
0.12
|
1
|
0.02
|
|
2017/2/22
|
911.34
|
911.58
|
911.27
|
911.27
|
-0.01
|
-0.07
|
3
|
0.04
|
|
2017/2/23
|
911.27
|
910.93
|
907.73
|
908.31
|
-0.32
|
-2.96
|
40
|
0.25
|
|
2017/2/24
|
908.31
|
908.56
|
905.21
|
905.21
|
-0.34
|
-3.10
|
3
|
0.03
|
|
0.70% |
-0.87% |
| 20001 |
黄河咆啸 |
|
2017/2/20
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/21
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/22
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/23
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/24
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
*燕塞秋 |
|
2017/2/20
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/21
|
1.50
|
1.50
|
1.50
|
1.50
|
0.67
|
0.01
|
1
|
0.02
|
|
2017/2/22
|
1.52
|
1.52
|
1.52
|
1.52
|
1.33
|
0.02
|
2
|
0.03
|
|
2017/2/23
|
1.54
|
1.54
|
1.54
|
1.54
|
1.32
|
0.02
|
1
|
0.02
|
|
2017/2/24
|
1.56
|
1.56
|
1.56
|
1.56
|
1.30
|
0.02
|
1
|
0.02
|
|
4.03% |
4.70% |
| 21001 |
沧海浪涌 |
|
|
|
2017/2/21
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/22
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/23
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/24
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/2/20
|
3.73
|
3.73
|
3.73
|
3.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/21
|
3.73
|
3.73
|
3.73
|
3.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/22
|
3.73
|
3.73
|
3.73
|
3.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/23
|
3.73
|
3.73
|
3.73
|
3.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/24
|
3.73
|
3.73
|
3.73
|
3.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/2/20
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/21
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/22
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/23
|
0.65
|
0.65
|
0.65
|
0.65
|
-4.41
|
-0.03
|
14
|
0.09
|
|
2017/2/24
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.41% |
| 21004 |
河汉无极 |
|
2017/2/20
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/21
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/22
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/23
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/24
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/2/20
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/21
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/22
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/23
|
1.14
|
1.14
|
1.14
|
1.14
|
-5.00
|
-0.06
|
5
|
0.06
|
|
2017/2/24
|
1.14
|
1.14
|
1.14
|
1.14
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.00% |
| 21006 |
喷薄风雷 |
|
2017/2/20
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/21
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/22
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/23
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/24
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/2/20
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/21
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/22
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/23
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/24
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |