| 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 |
|
2016/4/25
|
943.37
|
946.94
|
940.25
|
946.94
|
0.38
|
3.57
|
144
|
1.2
|
|
2016/4/26
|
946.94
|
946.94
|
941.44
|
941.44
|
-0.58
|
-5.5
|
85
|
0.95
|
|
2016/4/27
|
941.44
|
943.75
|
942.08
|
943.75
|
0.25
|
2.31
|
209
|
2.57
|
|
2016/4/28
|
943.75
|
943.75
|
938.01
|
941.03
|
-0.29
|
-2.72
|
471
|
6.99
|
|
2016/4/29
|
941.03
|
945.53
|
933.13
|
933.13
|
-0.84
|
-7.9
|
533
|
7.41
|
|
1.46% |
1.09% |
| 20001 |
黄河咆啸 |
|
2016/4/25
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/4/25
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/4/26
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/4/25
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/4/25
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/4/25
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2016/4/25
|
0.81
|
0.81
|
0.81
|
0.81
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
0.81
|
0.81
|
0.81
|
0.81
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
0.81
|
0.81
|
0.81
|
0.81
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
0.81
|
0.81
|
0.81
|
0.81
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
0.81
|
0.81
|
0.81
|
0.81
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/4/25
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/4/25
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |