| 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 |
|
2016/8/8
|
796.86
|
799.36
|
795.52
|
798.07
|
0.51
|
4.02
|
73
|
0.36
|
|
2016/8/9
|
798.07
|
798.72
|
795.03
|
795.03
|
-0.38
|
-3.04
|
4
|
0.03
|
|
2016/8/10
|
795.03
|
795.03
|
795.03
|
795.03
|
0
|
0
|
0
|
0
|
|
2016/8/11
|
795.03
|
799.11
|
793.99
|
795.85
|
0.1
|
0.82
|
162
|
1.02
|
|
2016/8/12
|
795.85
|
795.18
|
791.44
|
794.87
|
-0.12
|
-0.98
|
65
|
0.38
|
|
1.00% |
0.10% |
| 20001 |
黄河咆啸 |
|
2016/8/8
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/9
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/10
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/11
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/12
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/8/8
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/8/9
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/8/10
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/8/11
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/8/12
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/8/9
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
2016/8/10
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
2016/8/11
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
2016/8/12
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/8/8
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/9
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/10
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/11
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/12
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/8/8
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/9
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/10
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/11
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/12
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/8/8
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/8/9
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/8/10
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/8/11
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/8/12
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/8/8
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/9
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/10
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/11
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/12
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/8/8
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/9
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/10
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/11
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/12
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/8/8
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/9
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/10
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/11
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/12
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |