| 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 |
|
2016/8/15
|
794.87
|
797.25
|
797.25
|
797.25
|
0.3
|
2.38
|
1
|
0.01
|
|
2016/8/16
|
797.25
|
797.89
|
797.89
|
797.89
|
0.08
|
0.64
|
1
|
0.01
|
|
2016/8/17
|
797.89
|
803.16
|
798.51
|
803.16
|
0.66
|
5.27
|
254
|
1.24
|
|
2016/8/18
|
803.16
|
804.97
|
802.9
|
804.61
|
0.18
|
1.45
|
3
|
0.04
|
|
2016/8/19
|
804.61
|
808.92
|
802.93
|
808.92
|
0.54
|
4.31
|
22
|
0.19
|
|
1.47% |
1.77% |
| 20001 |
黄河咆啸 |
|
2016/8/15
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/16
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/17
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/18
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/19
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/8/15
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/8/16
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/8/17
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/8/18
|
2.94
|
2.94
|
2.94
|
2.94
|
5
|
0.14
|
1
|
0.03
|
|
2016/8/19
|
3.09
|
3.09
|
3.09
|
3.09
|
5.1
|
0.15
|
1
|
0.03
|
|
5.36% |
10.36% |
| 21001 |
沧海浪涌 |
|
|
|
2016/8/16
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
2016/8/17
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
2016/8/18
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
2016/8/19
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/8/15
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/16
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/17
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/18
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/19
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/8/15
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/16
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/17
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/18
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/19
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/8/15
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/8/16
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
2016/8/17
|
5.6
|
5.6
|
5.6
|
5.6
|
4.87
|
0.26
|
1
|
0.06
|
|
2016/8/18
|
5.6
|
5.6
|
5.6
|
5.6
|
0
|
0
|
0
|
0
|
|
2016/8/19
|
5.6
|
5.6
|
5.6
|
5.6
|
0
|
0
|
0
|
0
|
|
0.00% |
4.87% |
| 21005 |
龙吟老藤 |
|
2016/8/15
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/16
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/17
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/18
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/19
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/8/15
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/16
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/17
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/18
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/19
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/8/15
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/16
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/17
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/18
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/19
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |