| 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 |
|
2017/5/22
|
827.16
|
827.77
|
819.34
|
820.28
|
-0.83
|
-6.88
|
258
|
1.19
|
|
2017/5/23
|
820.28
|
822.49
|
820.36
|
821.81
|
0.19
|
1.53
|
334
|
1.48
|
|
2017/5/24
|
821.81
|
822.78
|
818.13
|
819.82
|
-0.24
|
-1.99
|
936
|
4.25
|
|
2017/5/25
|
819.82
|
823.7
|
820.41
|
823.51
|
0.45
|
3.69
|
1686
|
8.02
|
|
2017/5/26
|
823.51
|
826.51
|
823.63
|
826.12
|
0.32
|
2.61
|
25
|
0.15
|
|
1.17% |
-0.13% |
| 20001 |
黄河咆啸 |
|
2017/5/22
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/23
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/24
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/25
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/26
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
*燕塞秋 |
|
2017/5/22
|
1.11
|
1.11
|
1.05
|
1.05
|
-0.94
|
-0.01
|
2
|
0.02
|
|
2017/5/23
|
1.1
|
1.1
|
1
|
1
|
-4.76
|
-0.05
|
6
|
0.06
|
|
2017/5/24
|
0.99
|
0.99
|
0.99
|
0.99
|
-1.00
|
-0.01
|
1
|
0.01
|
|
2017/5/25
|
0.99
|
0.99
|
0.99
|
0.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/26
|
1
|
1
|
0.98
|
0.98
|
-1.01
|
-0.01
|
2
|
0.02
|
|
12.26% |
-7.55% |
| 21001 |
沧海浪涌 |
|
|
|
2017/5/23
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/24
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/25
|
5.91
|
5.91
|
5.91
|
5.91
|
4.97
|
0.28
|
1
|
0.06
|
|
2017/5/26
|
5.91
|
5.91
|
5.91
|
5.91
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.97% |
| 21002 |
太行秋牧 |
|
2017/5/22
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/23
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/24
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/25
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/26
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/5/22
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/23
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/24
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/25
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/26
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/5/22
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/23
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/24
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/25
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/26
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/5/22
|
1.1
|
1.1
|
1.1
|
1.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/23
|
1.16
|
1.16
|
1.16
|
1.16
|
5.45
|
0.06
|
1
|
0.01
|
|
2017/5/24
|
1.22
|
1.22
|
1.22
|
1.22
|
5.17
|
0.06
|
1
|
0.01
|
|
2017/5/25
|
1.28
|
1.28
|
1.28
|
1.28
|
4.92
|
0.06
|
1
|
0.01
|
|
2017/5/26
|
1.34
|
1.34
|
1.34
|
1.34
|
4.69
|
0.06
|
1
|
0.01
|
|
16.36% |
21.82% |
| 21006 |
喷薄风雷 |
|
2017/5/22
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/23
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/24
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/25
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/26
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/5/22
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/23
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/24
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/25
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/26
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |