| 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 |
|
2016/2/1
|
855.57
|
864.55
|
856.86
|
860.69
|
0.60
|
5.12
|
782
|
5.88
|
|
2016/2/2
|
860.69
|
864.97
|
860.72
|
864.97
|
0.50
|
4.28
|
176
|
1.18
|
|
2016/2/3
|
864.97
|
876.26
|
865.30
|
876.26
|
1.31
|
11.29
|
472
|
3.81
|
|
2016/2/4
|
876.26
|
879.37
|
873.07
|
875.49
|
-0.09
|
-0.77
|
307
|
1.73
|
|
2016/2/5
|
875.49
|
884.47
|
875.15
|
882.72
|
0.83
|
7.23
|
240
|
1.46
|
|
3.23% |
3.17% |
| 20001 |
黄河咆啸 |
|
2016/2/1
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/2
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/4
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
*燕塞秋 |
|
2016/2/1
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/2
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/4
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/2/2
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/4
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/2/1
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/2
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/4
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/2/1
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/2
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/4
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/2/1
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/2
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/4
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/2/1
|
0.87
|
0.87
|
0.87
|
0.87
|
-5.43
|
-0.05
|
1
|
0.01
|
|
2016/2/2
|
0.83
|
0.83
|
0.83
|
0.83
|
-4.60
|
-0.04
|
1
|
0.01
|
|
2016/2/3
|
0.79
|
0.79
|
0.79
|
0.79
|
-4.82
|
-0.04
|
1
|
0.01
|
|
2016/2/4
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
1
|
0.01
|
|
13.04% |
-18.48% |
| 21006 |
喷薄风雷 |
|
2016/2/1
|
3.29
|
3.29
|
3.29
|
3.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/2
|
3.29
|
3.29
|
3.29
|
3.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
3.41
|
3.41
|
3.41
|
3.41
|
3.65
|
0.12
|
1
|
0.03
|
|
2016/2/4
|
3.57
|
3.57
|
3.57
|
3.57
|
4.69
|
0.16
|
1
|
0.04
|
|
2016/2/5
|
3.68
|
3.68
|
3.68
|
3.68
|
3.08
|
0.11
|
1
|
0.04
|
|
8.21% |
11.85% |
| 21007 |
浩浩不息 |
|
2016/2/1
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/2
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/4
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |