| 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 |
|
2016/8/22
|
808.92
|
814.21
|
810.98
|
814.21
|
0.65
|
5.29
|
5
|
0.04
|
|
2016/8/23
|
812.35
|
815.32
|
812.22
|
815.32
|
0.14
|
1.11
|
6
|
0.04
|
|
2016/8/24
|
815.32
|
816.87
|
815.84
|
815.84
|
0.06
|
0.52
|
3
|
0.02
|
|
2016/8/25
|
815.84
|
816.61
|
813.72
|
813.72
|
-0.26
|
-2.12
|
153
|
1
|
|
2016/8/26
|
813.72
|
817.65
|
815.58
|
817.65
|
0.48
|
3.93
|
2
|
0.01
|
|
0.82% |
1.08% |
| 20001 |
黄河咆啸 |
|
2016/8/22
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/23
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/24
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/25
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/8/26
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/8/22
|
3.09
|
3.09
|
3.09
|
3.09
|
0
|
0
|
0
|
0
|
|
2016/8/23
|
3.09
|
3.09
|
3.09
|
3.09
|
0
|
0
|
0
|
0
|
|
2016/8/24
|
3.09
|
3.09
|
3.09
|
3.09
|
0
|
0
|
0
|
0
|
|
2016/8/25
|
3.09
|
3.09
|
3.09
|
3.09
|
0
|
0
|
0
|
0
|
|
2016/8/26
|
3.09
|
3.09
|
3.09
|
3.09
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/8/23
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
2016/8/24
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
2016/8/25
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
2016/8/26
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/8/22
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/23
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/24
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/25
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/8/26
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/8/22
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/23
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/24
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/25
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/8/26
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/8/22
|
5.6
|
5.6
|
5.6
|
5.6
|
0
|
0
|
0
|
0
|
|
2016/8/23
|
5.6
|
5.6
|
5.6
|
5.6
|
0
|
0
|
0
|
0
|
|
2016/8/24
|
5.6
|
5.6
|
5.6
|
5.6
|
0
|
0
|
0
|
0
|
|
2016/8/25
|
5.6
|
5.6
|
5.6
|
5.6
|
0
|
0
|
0
|
0
|
|
2016/8/26
|
5.6
|
5.6
|
5.6
|
5.6
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/8/22
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/23
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/24
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/25
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
2016/8/26
|
1.17
|
1.17
|
1.17
|
1.17
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/8/22
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/23
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/24
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/25
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/8/26
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/8/22
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/23
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/24
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/25
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/8/26
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |