| 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 |
|
2017/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2017/5/2
|
849.97
|
851.86
|
847.53
|
849.37
|
-0.07
|
-0.6
|
523
|
2.57
|
|
2017/5/3
|
849.37
|
846.58
|
837.36
|
837.36
|
-1.41
|
-12.01
|
1082
|
4.87
|
|
2017/5/4
|
837.36
|
839.34
|
830.94
|
830.94
|
-0.77
|
-6.42
|
229
|
0.99
|
|
2017/5/5
|
830.94
|
835.88
|
831.79
|
834.14
|
0.39
|
3.20
|
1112
|
4.81
|
|
2.46% |
-1.86% |
| 20001 |
黄河咆啸 |
|
2017/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2017/5/2
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/3
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/4
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/5
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2017/5/2
|
1.49
|
1.49
|
1.49
|
1.49
|
1.36
|
0.02
|
1
|
0.01
|
|
2017/5/3
|
1.42
|
1.42
|
1.42
|
1.42
|
-4.70
|
-0.07
|
1
|
0.01
|
|
2017/5/4
|
1.48
|
1.48
|
1.35
|
1.35
|
-4.93
|
-0.07
|
2
|
0.03
|
|
2017/5/5
|
1.42
|
1.42
|
1.42
|
1.42
|
5.19
|
0.07
|
1
|
0.01
|
|
9.52% |
-3.40% |
| 21001 |
沧海浪涌 |
|
|
|
2017/5/2
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/3
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/4
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/5
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2017/5/2
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/3
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/4
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/5
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2017/5/2
|
0.87
|
0.87
|
0.87
|
0.87
|
4.82
|
0.04
|
1
|
0.01
|
|
2017/5/3
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/4
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/5
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.82% |
| 21004 |
河汉无极 |
|
2017/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2017/5/2
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/3
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/4
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/5
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2017/5/2
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/3
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/4
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/5
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2017/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2017/5/2
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/3
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/4
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/5
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2017/5/2
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/3
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/4
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/5
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |