| 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 |
|
2016/7/18
|
1034.94
|
1034.92
|
1025.58
|
1025.58
|
-0.9
|
-9.36
|
130
|
0.86
|
|
2016/7/19
|
1025.58
|
1028.74
|
1016.11
|
1016.11
|
-0.92
|
-9.47
|
71
|
0.39
|
|
2016/7/20
|
1016.11
|
1016.98
|
1008.85
|
1016.34
|
0.02
|
0.23
|
143
|
0.63
|
|
2016/7/21
|
1016.34
|
1024.93
|
1015.8
|
1020.61
|
0.42
|
4.27
|
287
|
1.85
|
|
2016/7/22
|
1020.61
|
1021.38
|
1016.42
|
1016.42
|
-0.41
|
-4.19
|
197
|
1.16
|
|
2.52% |
-1.79% |
| 20001 |
黄河咆啸 |
|
2016/7/18
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/19
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/20
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/21
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/22
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/7/18
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/19
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/20
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/21
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/22
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/7/19
|
2.99
|
2.99
|
2.99
|
2.99
|
0
|
0
|
0
|
0
|
|
2016/7/20
|
2.99
|
2.99
|
2.99
|
2.99
|
0
|
0
|
0
|
0
|
|
2016/7/21
|
2.99
|
2.99
|
2.99
|
2.99
|
0
|
0
|
0
|
0
|
|
2016/7/22
|
2.99
|
2.99
|
2.99
|
2.99
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/7/18
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/19
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/20
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/21
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/22
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/7/18
|
0.71
|
0.71
|
0.71
|
0.71
|
0
|
0
|
0
|
0
|
|
2016/7/19
|
0.71
|
0.71
|
0.71
|
0.71
|
0
|
0
|
0
|
0
|
|
2016/7/20
|
0.75
|
0.75
|
0.75
|
0.75
|
5.63
|
0.04
|
1
|
0.01
|
|
2016/7/21
|
0.79
|
0.79
|
0.79
|
0.79
|
5.33
|
0.04
|
1
|
0.01
|
|
2016/7/22
|
0.79
|
0.79
|
0.79
|
0.79
|
0
|
0
|
0
|
0
|
|
5.63% |
11.27% |
| 21004 |
河汉无极 |
|
2016/7/18
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/7/19
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/7/20
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/7/21
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/7/22
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/7/18
|
1.11
|
1.11
|
1.11
|
1.11
|
0
|
0
|
0
|
0
|
|
2016/7/19
|
1.11
|
1.11
|
1.11
|
1.11
|
0
|
0
|
0
|
0
|
|
2016/7/20
|
1.17
|
1.17
|
1.17
|
1.17
|
5.41
|
0.06
|
1
|
0.01
|
|
2016/7/21
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/7/22
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
0.00% |
5.41% |
| 21006 |
喷薄风雷 |
|
2016/7/18
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/19
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/20
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/21
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/22
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/7/18
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/19
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/20
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/21
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/22
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |