| 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 |
|
2016/3/28
|
886.76
|
888.95
|
885.45
|
885.45
|
-0.15
|
-1.31
|
3
|
0.06
|
|
2016/3/29
|
885.45
|
889.38
|
886.09
|
889.38
|
0.44
|
3.93
|
3
|
0.02
|
|
2016/3/30
|
889.38
|
891.57
|
889.46
|
890.75
|
0.15
|
1.37
|
39
|
0.25
|
|
2016/3/31
|
890.75
|
894.94
|
891.08
|
892.42
|
0.19
|
1.67
|
329
|
4.52
|
|
2016/4/1
|
892.42
|
895.38
|
893.78
|
893.78
|
0.15
|
1.36
|
57
|
0.26
|
|
1.12% |
0.79% |
| 20001 |
黄河咆啸 |
|
2016/3/28
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/29
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/30
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/31
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/1
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/3/28
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/29
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/30
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/31
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/1
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/3/29
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/30
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/31
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/1
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/3/28
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/29
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/30
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/31
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/1
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/3/28
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/29
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/30
|
0.96
|
0.96
|
0.96
|
0.96
|
-4.95
|
-0.05
|
10
|
0.10
|
|
2016/3/31
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/1
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.95% |
| 21004 |
河汉无极 |
|
2016/3/28
|
4.40
|
4.40
|
4.40
|
4.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/29
|
4.40
|
4.40
|
4.40
|
4.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/30
|
4.40
|
4.40
|
4.40
|
4.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/31
|
4.40
|
4.40
|
4.40
|
4.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/1
|
4.40
|
4.40
|
4.40
|
4.40
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/3/28
|
0.69
|
0.69
|
0.69
|
0.69
|
-5.48
|
-0.04
|
1
|
0.01
|
|
2016/3/29
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/30
|
0.66
|
0.66
|
0.66
|
0.66
|
-4.35
|
-0.03
|
1
|
0.01
|
|
2016/3/31
|
0.63
|
0.63
|
0.63
|
0.63
|
-4.55
|
-0.03
|
1
|
0.01
|
|
2016/4/1
|
0.60
|
0.60
|
0.60
|
0.60
|
-4.76
|
-0.03
|
1
|
0.01
|
|
12.33% |
-17.81% |
| 21006 |
喷薄风雷 |
|
2016/3/28
|
4.33
|
4.33
|
4.33
|
4.33
|
4.09
|
0.17
|
1
|
0.04
|
|
2016/3/29
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/30
|
4.50
|
4.50
|
4.50
|
4.50
|
3.93
|
0.17
|
1
|
0.05
|
|
2016/3/31
|
4.65
|
4.65
|
4.65
|
4.65
|
3.33
|
0.15
|
1
|
0.05
|
|
2016/4/1
|
4.88
|
4.88
|
4.88
|
4.88
|
4.95
|
0.23
|
1
|
0.05
|
|
13.22% |
17.31% |
| 21007 |
浩浩不息 |
|
2016/3/28
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/29
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/30
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/31
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/1
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |