| 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 |
|
2017/2/27
|
905.21
|
907.56
|
905.21
|
905.24
|
0.00
|
0.03
|
18
|
0.12
|
|
2017/2/28
|
905.24
|
905.94
|
904.00
|
904.00
|
-0.14
|
-1.24
|
203
|
0.81
|
|
2017/3/1
|
904.00
|
904.97
|
904.97
|
904.97
|
0.11
|
0.97
|
2
|
0.03
|
|
2017/3/2
|
904.97
|
907.59
|
903.83
|
907.59
|
0.29
|
2.62
|
6
|
0.12
|
|
2017/3/3
|
907.59
|
910.01
|
906.91
|
907.49
|
-0.01
|
-0.10
|
1865
|
9.15
|
|
0.68% |
0.25% |
| 20001 |
黄河咆啸 |
|
2017/2/27
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/28
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/1
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/2
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/3
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/2/27
|
1.58
|
1.58
|
1.58
|
1.58
|
1.28
|
0.02
|
2
|
0.03
|
|
2017/2/28
|
1.59
|
1.59
|
1.59
|
1.59
|
0.63
|
0.01
|
1
|
0.02
|
|
2017/3/1
|
1.67
|
1.67
|
1.67
|
1.67
|
5.03
|
0.08
|
2
|
0.03
|
|
2017/3/2
|
1.75
|
1.75
|
1.75
|
1.75
|
4.79
|
0.08
|
2
|
0.04
|
|
2017/3/3
|
1.75
|
1.75
|
1.75
|
1.75
|
0.00
|
0.00
|
0
|
0.00
|
|
10.90% |
12.18% |
| 21001 |
沧海浪涌 |
|
|
|
2017/2/28
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/1
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/2
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/3
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/2/27
|
3.73
|
3.73
|
3.73
|
3.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/28
|
3.73
|
3.73
|
3.73
|
3.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/1
|
3.73
|
3.73
|
3.73
|
3.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/2
|
3.73
|
3.73
|
3.73
|
3.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/3
|
3.92
|
3.92
|
3.92
|
3.92
|
5.09
|
0.19
|
1
|
0.04
|
|
0.00% |
5.09% |
| 21003 |
声喧乱石 |
|
2017/2/27
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/28
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/1
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/2
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/3
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/2/27
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/28
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/1
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/2
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/3
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/2/27
|
1.14
|
1.14
|
1.14
|
1.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/28
|
1.14
|
1.14
|
1.14
|
1.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/1
|
1.14
|
1.14
|
1.14
|
1.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/2
|
1.14
|
1.14
|
1.14
|
1.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/3
|
1.14
|
1.14
|
1.14
|
1.14
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2017/2/27
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/28
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/1
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/2
|
6.67
|
6.67
|
6.67
|
6.67
|
4.87
|
0.31
|
1
|
0.07
|
|
2017/3/3
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.87% |
| 21007 |
浩浩不息 |
|
2017/2/27
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/2/28
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/1
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/2
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/3
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |