| 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 |
|
2017/5/15
|
830.12
|
833.51
|
830.29
|
830.29
|
0.02
|
0.17
|
217
|
1.07
|
|
2017/5/16
|
830.29
|
830.89
|
826.46
|
826.46
|
-0.46
|
-3.83
|
231
|
1.10
|
|
2017/5/17
|
826.46
|
835.9
|
823.97
|
826.68
|
0.03
|
0.22
|
755
|
3.79
|
|
2017/5/18
|
826.05
|
828.91
|
825.32
|
827.86
|
0.14
|
1.18
|
580
|
2.84
|
|
2017/5/19
|
827.86
|
833.24
|
826
|
827.16
|
-0.08
|
-0.70
|
316
|
1.62
|
|
1.44% |
-0.36% |
| 20001 |
黄河咆啸 |
|
2017/5/15
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
5.87
|
5.87
|
5.87
|
5.87
|
-5.02
|
-0.31
|
1
|
0.06
|
|
2017/5/18
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/19
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.02% |
| 20002 |
燕塞秋 |
|
2017/5/15
|
1.28
|
1.28
|
1.19
|
1.19
|
-4.03
|
-0.05
|
2
|
0.02
|
|
2017/5/16
|
1.24
|
1.24
|
1.16
|
1.16
|
-2.52
|
-0.03
|
2
|
0.02
|
|
2017/5/17
|
1.22
|
1.22
|
1.1
|
1.1
|
-5.17
|
-0.06
|
13
|
0.16
|
|
2017/5/18
|
1.16
|
1.16
|
1.09
|
1.09
|
-0.91
|
-0.01
|
2
|
0.02
|
|
2017/5/19
|
1.14
|
1.14
|
1.06
|
1.06
|
-2.75
|
-0.03
|
2
|
0.02
|
|
17.74% |
-14.52% |
| 21001 |
沧海浪涌 |
|
|
|
2017/5/16
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/18
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/19
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/5/15
|
4.12
|
4.12
|
4.12
|
4.12
|
5.10
|
0.20
|
1
|
0.04
|
|
2017/5/16
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/18
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/19
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.10% |
| 21003 |
声喧乱石 |
|
2017/5/15
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/18
|
0.9
|
0.9
|
0.9
|
0.9
|
3.45
|
0.03
|
1
|
0.01
|
|
2017/5/19
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
3.45% |
| 21004 |
河汉无极 |
|
2017/5/15
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/18
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/19
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/5/15
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
1.06
|
1.06
|
1
|
1
|
-0.99
|
-0.01
|
11
|
0.11
|
|
2017/5/18
|
1.05
|
1.05
|
1.05
|
1.05
|
5.00
|
0.05
|
1
|
0.01
|
|
2017/5/19
|
1.1
|
1.1
|
1.1
|
1.1
|
4.76
|
0.05
|
1
|
0.01
|
|
9.90% |
8.91% |
| 21006 |
喷薄风雷 |
|
2017/5/15
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
6.99
|
6.99
|
6.99
|
6.99
|
4.80
|
0.32
|
1
|
0.07
|
|
2017/5/18
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/19
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.80% |
| 21007 |
浩浩不息 |
|
2017/5/15
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/18
|
3.39
|
3.39
|
3.39
|
3.39
|
4.95
|
0.16
|
1
|
0.03
|
|
2017/5/19
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.95% |