| 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 |
|
2016/4/11
|
929.34
|
940.79
|
930.35
|
935.36
|
0.65
|
6.02
|
147
|
0.84
|
|
2016/4/12
|
932.82
|
940.56
|
916.22
|
930.68
|
-0.50
|
-4.68
|
28
|
0.23
|
|
2016/4/13
|
930.68
|
947.46
|
925.17
|
929.70
|
-0.11
|
-0.98
|
258
|
1.79
|
|
2016/4/14
|
929.70
|
932.79
|
916.14
|
920.93
|
-0.94
|
-8.77
|
39
|
0.27
|
|
2016/4/15
|
920.93
|
928.85
|
922.68
|
928.85
|
0.86
|
7.92
|
36
|
0.29
|
|
3.37% |
-0.05% |
| 20001 |
黄河咆啸 |
|
2016/4/11
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/12
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/13
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/14
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/15
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/4/11
|
2.81
|
2.81
|
2.81
|
2.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/12
|
2.81
|
2.81
|
2.81
|
2.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/13
|
2.95
|
2.95
|
2.67
|
2.67
|
-4.98
|
-0.14
|
2
|
0.06
|
|
2016/4/14
|
2.67
|
2.67
|
2.67
|
2.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/15
|
2.67
|
2.67
|
2.67
|
2.67
|
0.00
|
0.00
|
0
|
0.00
|
|
9.96% |
-4.98% |
| 21001 |
沧海浪涌 |
|
|
|
2016/4/12
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/13
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/14
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/15
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/4/11
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/12
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/13
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/14
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/15
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/4/11
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/12
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/13
|
1.01
|
1.01
|
1.01
|
1.01
|
5.21
|
0.05
|
1
|
0.01
|
|
2016/4/14
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/15
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.21% |
| 21004 |
河汉无极 |
|
2016/4/11
|
4.62
|
4.62
|
4.62
|
4.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/12
|
4.62
|
4.62
|
4.62
|
4.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/13
|
4.62
|
4.62
|
4.62
|
4.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/14
|
4.62
|
4.62
|
4.62
|
4.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/15
|
4.62
|
4.62
|
4.62
|
4.62
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/4/11
|
0.63
|
0.63
|
0.58
|
0.62
|
3.33
|
0.02
|
4
|
0.02
|
|
2016/4/12
|
0.65
|
0.65
|
0.65
|
0.65
|
4.84
|
0.03
|
1
|
0.01
|
|
2016/4/13
|
0.68
|
0.68
|
0.68
|
0.68
|
4.62
|
0.03
|
47
|
0.32
|
|
2016/4/14
|
0.71
|
0.71
|
0.71
|
0.71
|
4.41
|
0.03
|
1
|
0.01
|
|
2016/4/15
|
0.75
|
0.75
|
0.75
|
0.75
|
5.63
|
0.04
|
21
|
0.16
|
|
28.33% |
25.00% |
| 21006 |
喷薄风雷 |
|
2016/4/11
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/12
|
4.64
|
4.64
|
4.64
|
4.64
|
-4.92
|
-0.24
|
1
|
0.05
|
|
2016/4/13
|
4.86
|
4.86
|
4.41
|
4.41
|
-4.96
|
-0.23
|
2
|
0.09
|
|
2016/4/14
|
4.60
|
4.60
|
4.60
|
4.60
|
4.31
|
0.19
|
1
|
0.05
|
|
2016/4/15
|
4.81
|
4.81
|
4.81
|
4.81
|
4.57
|
0.21
|
1
|
0.05
|
|
9.22% |
-1.43% |
| 21007 |
浩浩不息 |
|
2016/4/11
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/12
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/13
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/14
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/15
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |