| 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 |
|
2016/5/16
|
976.69
|
986.88
|
976.43
|
981.63
|
0.51
|
4.94
|
889
|
13.33
|
|
2016/5/17
|
981.63
|
1006.56
|
983.76
|
1005.02
|
2.38
|
23.39
|
352
|
3.98
|
|
2016/5/18
|
1005.02
|
1024.6
|
1003.65
|
1017.78
|
1.27
|
12.76
|
392
|
4.66
|
|
2016/5/19
|
1017.78
|
1034.76
|
1019.63
|
1029.36
|
1.14
|
11.58
|
587
|
6.75
|
|
2016/5/20
|
1029.36
|
1040.55
|
1023.65
|
1027.79
|
-0.15
|
-1.57
|
376
|
4.41
|
|
6.57% |
5.23% |
| 20001 |
黄河咆啸 |
|
2016/5/16
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/17
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/18
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/19
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/20
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/5/16
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/17
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/18
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/19
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/20
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/5/17
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/5/18
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/5/19
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/5/20
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/5/16
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/17
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/18
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/19
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/20
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/5/16
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/17
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/18
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/19
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/20
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/5/16
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/17
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/18
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/19
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/20
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/5/16
|
0.8
|
0.8
|
0.8
|
0.8
|
-1.23
|
-0.01
|
50
|
0.4
|
|
2016/5/17
|
0.81
|
0.81
|
0.81
|
0.81
|
1.25
|
0.01
|
50
|
0.41
|
|
2016/5/18
|
0.85
|
0.85
|
0.85
|
0.85
|
4.94
|
0.04
|
1
|
0.01
|
|
2016/5/19
|
0.89
|
0.89
|
0.89
|
0.89
|
4.71
|
0.04
|
1
|
0.01
|
|
2016/5/20
|
0.85
|
0.85
|
0.85
|
0.85
|
-4.49
|
-0.04
|
10
|
0.09
|
|
11.11% |
4.94% |
| 21006 |
喷薄风雷 |
|
2016/5/16
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/17
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/18
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/19
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/20
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/5/16
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/17
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/18
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/19
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/20
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |