| 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 |
|
2016/2/15
|
882.72
|
884.98
|
878.53
|
878.53
|
-0.47
|
-4.19
|
123
|
0.77
|
|
2016/2/16
|
878.53
|
880.92
|
874.69
|
874.69
|
-0.44
|
-3.84
|
74
|
0.48
|
|
2016/2/17
|
874.69
|
876.88
|
876.88
|
876.88
|
0.25
|
2.19
|
1
|
0.04
|
|
2016/2/18
|
876.88
|
878.94
|
866.05
|
866.05
|
-1.24
|
-10.83
|
213
|
1.19
|
|
2016/2/19
|
866.05
|
863.78
|
855.39
|
856.63
|
-1.09
|
-9.42
|
440
|
2.15
|
|
3.35% |
-2.96% |
| 20001 |
黄河咆啸 |
|
2016/2/15
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/16
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/17
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/18
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/19
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
*燕塞秋 |
|
2016/2/15
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/16
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/17
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/18
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/19
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/2/16
|
3.00
|
3.00
|
3.00
|
3.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/17
|
3.00
|
3.00
|
3.00
|
3.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/18
|
3.00
|
3.00
|
3.00
|
3.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/19
|
3.00
|
3.00
|
3.00
|
3.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.90% |
| 21002 |
太行秋牧 |
|
2016/2/15
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/16
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/17
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/18
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/19
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/2/15
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/16
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/17
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/18
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/19
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/2/15
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/16
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/17
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/18
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/19
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2016/2/15
|
0.71
|
0.71
|
0.71
|
0.71
|
-5.33
|
-0.04
|
1
|
0.01
|
|
2016/2/16
|
0.67
|
0.67
|
0.67
|
0.67
|
-5.63
|
-0.04
|
6
|
0.04
|
|
2016/2/17
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/18
|
0.64
|
0.64
|
0.64
|
0.64
|
-4.48
|
-0.03
|
5
|
0.03
|
|
2016/2/19
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
9.33% |
-14.67% |
| 21006 |
喷薄风雷 |
|
2016/2/15
|
3.68
|
3.68
|
3.68
|
3.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/16
|
3.68
|
3.68
|
3.68
|
3.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/17
|
3.85
|
3.85
|
3.85
|
3.85
|
4.62
|
0.17
|
1
|
0.04
|
|
2016/2/18
|
3.85
|
3.85
|
3.85
|
3.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/19
|
3.85
|
3.85
|
3.85
|
3.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.62% |
| 21007 |
浩浩不息 |
|
2016/2/15
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/16
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/17
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/18
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/19
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |