| 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 |
|
2016/9/26
|
793.19
|
802.41
|
793.81
|
802.41
|
1.16
|
9.22
|
5
|
0.03
|
|
2016/9/27
|
802.41
|
808.97
|
803.75
|
808.97
|
0.82
|
6.56
|
19
|
0.12
|
|
2016/9/28
|
911.22
|
916.93
|
914.87
|
916.93
|
13.35
|
107.96
|
2
|
0.04
|
|
2016/9/29
|
916.93
|
916.93
|
916.93
|
916.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/30
|
916.93
|
918.64
|
918.64
|
918.64
|
0.19
|
1.71
|
1
|
0.01
|
|
15.74% |
15.82% |
| 20001 |
黄河咆啸 |
|
2016/9/26
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/27
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/28
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/29
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/30
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/9/26
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/27
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/28
|
3.40
|
3.40
|
3.40
|
3.40
|
4.94
|
0.16
|
1
|
0.03
|
|
2016/9/29
|
3.40
|
3.40
|
3.40
|
3.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/30
|
3.40
|
3.40
|
3.40
|
3.40
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.94% |
| 21001 |
沧海浪涌 |
|
|
|
2016/9/27
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/28
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/29
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/9/26
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/27
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/28
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/29
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/30
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/9/26
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/27
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/28
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/29
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/30
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/9/26
|
5.60
|
5.60
|
5.60
|
5.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/27
|
5.60
|
5.60
|
5.60
|
5.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/28
|
5.60
|
5.60
|
5.60
|
5.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/29
|
5.60
|
5.60
|
5.60
|
5.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/30
|
5.60
|
5.60
|
5.60
|
5.60
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/9/26
|
1.35
|
1.35
|
1.35
|
1.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/27
|
1.35
|
1.35
|
1.35
|
1.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/28
|
1.35
|
1.35
|
1.35
|
1.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/29
|
1.35
|
1.35
|
1.35
|
1.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/30
|
1.35
|
1.35
|
1.35
|
1.35
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/9/26
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/27
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/28
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/29
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/30
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/9/26
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/27
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/28
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/29
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/9/30
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |