| 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 |
|
2016/5/23
|
1027.79
|
1037.03
|
1027.3
|
1032.16
|
0.43
|
4.37
|
308
|
4.9
|
|
2016/5/24
|
1030.98
|
1034.76
|
1011.6
|
1025.4
|
-0.54
|
-5.58
|
464
|
6.43
|
|
2016/5/25
|
1025.4
|
1036.43
|
1015.31
|
1030.29
|
0.48
|
4.89
|
727
|
9.22
|
|
2016/5/26
|
1030.29
|
1031.98
|
1010.16
|
1015
|
-1.48
|
-15.29
|
296
|
3.56
|
|
2016/5/27
|
1015
|
1020.1
|
1005.82
|
1005.92
|
-0.89
|
-9.08
|
1857
|
21.63
|
|
3.04% |
-2.13% |
| 20001 |
黄河咆啸 |
|
2016/5/23
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/24
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/25
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/26
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/5/23
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/24
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/25
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/26
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/5/24
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/5/25
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/5/26
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/5/23
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/24
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/25
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/26
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/5/23
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/24
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/25
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/26
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/5/23
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/24
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/25
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/26
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/5/23
|
0.81
|
0.81
|
0.81
|
0.81
|
-4.71
|
-0.04
|
1
|
0.01
|
|
2016/5/24
|
0.8
|
0.8
|
0.8
|
0.8
|
-1.23
|
-0.01
|
10
|
0.08
|
|
2016/5/25
|
0.84
|
0.84
|
0.84
|
0.84
|
5
|
0.04
|
10
|
0.08
|
|
2016/5/26
|
0.84
|
0.84
|
0.84
|
0.84
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
0.88
|
0.88
|
0.8
|
0.88
|
4.76
|
0.04
|
22
|
0.19
|
|
9.41% |
3.53% |
| 21006 |
喷薄风雷 |
|
2016/5/23
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/24
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/25
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/26
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/5/23
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/24
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/25
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/26
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
3.08
|
3.08
|
3.08
|
3.08
|
-4.94
|
-0.16
|
1
|
0.03
|
|
0.00% |
-4.94% |