| 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 |
|
2016/7/25
|
1016.42
|
1022.15
|
1013.64
|
1018.06
|
0.16
|
1.64
|
163
|
1.09
|
|
2016/7/26
|
1018.06
|
1023.26
|
1016.78
|
1020.71
|
0.26
|
2.65
|
631
|
4.51
|
|
2016/7/27
|
1022.36
|
1026.01
|
1016.52
|
1016.52
|
-0.41
|
-4.19
|
1191
|
7.79
|
|
2016/7/28
|
1018.17
|
1021.79
|
1013.15
|
1015.57
|
-0.09
|
-0.95
|
2160
|
16.32
|
|
2016/7/29
|
834.47
|
831.8
|
825.08
|
825.08
|
-18.76
|
-190.49
|
583
|
2.45
|
|
19.77% |
-18.82% |
| 20001 |
黄河咆啸 |
|
2016/7/25
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/26
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/27
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/28
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/29
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/7/25
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/26
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/27
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/28
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/29
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/7/26
|
2.99
|
2.99
|
2.99
|
2.99
|
0
|
0
|
0
|
0
|
|
2016/7/27
|
3.14
|
3.14
|
3.14
|
3.14
|
5.02
|
0.15
|
1
|
0.03
|
|
2016/7/28
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
2016/7/29
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
0.00% |
5.02% |
| 21002 |
太行秋牧 |
|
2016/7/25
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/26
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/27
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/28
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/29
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/7/25
|
0.81
|
0.81
|
0.81
|
0.81
|
2.53
|
0.02
|
10
|
0.08
|
|
2016/7/26
|
0.85
|
0.85
|
0.85
|
0.85
|
4.94
|
0.04
|
10
|
0.09
|
|
2016/7/27
|
0.81
|
0.81
|
0.81
|
0.81
|
-4.71
|
-0.04
|
2
|
0.02
|
|
2016/7/28
|
0.81
|
0.81
|
0.81
|
0.81
|
0
|
0
|
0
|
0
|
|
2016/7/29
|
0.77
|
0.77
|
0.77
|
0.77
|
-4.94
|
-0.04
|
10
|
0.08
|
|
10.13% |
-2.53% |
| 21004 |
河汉无极 |
|
2016/7/25
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/7/26
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/7/27
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/7/28
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/7/29
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/7/25
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/7/26
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/7/27
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/7/28
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/7/29
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/7/25
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/26
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/27
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/28
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/29
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/7/25
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/26
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/27
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/28
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/29
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |