| 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 |
|
2017/4/24
|
879.52
|
879.52
|
871.94
|
871.94
|
-1
|
-8.84
|
45
|
0.22
|
|
2017/4/25
|
871.94
|
871
|
866.49
|
866.49
|
-0.63
|
-5.45
|
35
|
0.19
|
|
2017/4/26
|
866.49
|
867.22
|
860.73
|
860.73
|
-0.66
|
-5.76
|
159
|
0.81
|
|
2017/4/27
|
860.73
|
861.7
|
855.52
|
855.52
|
-0.61
|
-5.21
|
19
|
0.09
|
|
2017/4/28
|
855.52
|
851.65
|
849.97
|
849.97
|
-0.65
|
-5.55
|
6
|
0.07
|
|
3.35% |
-3.50% |
| 20001 |
黄河咆啸 |
|
2017/4/24
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/25
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/26
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/27
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/28
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/4/24
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/25
|
1.63
|
1.63
|
1.63
|
1.63
|
-5.23
|
-0.09
|
1
|
0.02
|
|
2017/4/26
|
1.55
|
1.55
|
1.55
|
1.55
|
-4.91
|
-0.08
|
1
|
0.02
|
|
2017/4/27
|
1.55
|
1.55
|
1.55
|
1.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/28
|
1.47
|
1.47
|
1.47
|
1.47
|
-5.16
|
-0.08
|
4
|
0.06
|
|
9.30% |
-14.53% |
| 21001 |
沧海浪涌 |
|
|
|
2017/4/25
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/26
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/27
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/28
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/4/24
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/25
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/26
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/27
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/28
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/4/24
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/25
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/26
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/27
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/28
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/4/24
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/25
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/26
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/27
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/28
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/4/24
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/25
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/26
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/27
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/28
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2017/4/24
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/25
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/26
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/27
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/28
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/4/24
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/25
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/26
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/27
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/28
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |