| 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 |
|
2016/4/18
|
926.31
|
944.40
|
925.33
|
926.98
|
-0.20
|
-1.87
|
606
|
6.74
|
|
2016/4/19
|
926.98
|
939.64
|
928.65
|
938.79
|
1.27
|
11.81
|
159
|
1.34
|
|
2016/4/20
|
938.79
|
940.12
|
937.58
|
939.28
|
0.05
|
0.49
|
32
|
0.17
|
|
2016/4/21
|
939.28
|
943.80
|
939.38
|
942.57
|
0.35
|
3.29
|
424
|
5.49
|
|
2016/4/22
|
941.33
|
943.78
|
941.33
|
943.37
|
0.08
|
0.80
|
54
|
0.31
|
|
2.05% |
1.56% |
| 20001 |
黄河咆啸 |
|
2016/4/18
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/19
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/4/18
|
2.67
|
2.67
|
2.67
|
2.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/19
|
2.67
|
2.67
|
2.67
|
2.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
2.67
|
2.67
|
2.67
|
2.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
2.67
|
2.67
|
2.67
|
2.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
2.67
|
2.67
|
2.67
|
2.67
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/4/19
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/4/18
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/19
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/4/18
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/19
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/4/18
|
4.62
|
4.62
|
4.62
|
4.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/19
|
4.62
|
4.62
|
4.62
|
4.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
4.62
|
4.62
|
4.62
|
4.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
4.62
|
4.62
|
4.62
|
4.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
4.62
|
4.62
|
4.62
|
4.62
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2016/4/18
|
0.79
|
0.79
|
0.79
|
0.79
|
5.33
|
0.04
|
1
|
0.01
|
|
2016/4/19
|
0.80
|
0.80
|
0.80
|
0.80
|
1.27
|
0.01
|
1
|
0.01
|
|
2016/4/20
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
0.81
|
0.81
|
0.81
|
0.81
|
1.25
|
0.01
|
1
|
0.01
|
|
2016/4/22
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2.67% |
8.00% |
| 21006 |
喷薄风雷 |
|
2016/4/18
|
4.81
|
4.81
|
4.81
|
4.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/19
|
4.81
|
4.81
|
4.81
|
4.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
4.81
|
4.81
|
4.81
|
4.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
4.81
|
4.81
|
4.81
|
4.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
4.81
|
4.81
|
4.81
|
4.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/4/18
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/19
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |