| 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 |
|
2016/10/31
|
933.72
|
933.79
|
932.51
|
933.79
|
0.01
|
0.07
|
89
|
0.59
|
|
2016/11/1
|
933.79
|
935.07
|
934.47
|
934.47
|
0.07
|
0.68
|
3
|
0.02
|
|
2016/11/2
|
934.47
|
931.68
|
931.68
|
931.68
|
-0.30
|
-2.79
|
37
|
0.37
|
|
2016/11/3
|
931.68
|
936.38
|
929.75
|
936.38
|
0.50
|
4.70
|
46
|
0.75
|
|
2016/11/4
|
936.38
|
942.41
|
937.11
|
942.41
|
0.64
|
6.03
|
40
|
0.26
|
|
1.36% |
0.93% |
| 20001 |
黄河咆啸 |
|
2016/10/31
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/1
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/2
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/3
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/4
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/10/31
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/1
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/2
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/3
|
3.06
|
3.06
|
3.06
|
3.06
|
-4.97
|
-0.16
|
20
|
0.61
|
|
2016/11/4
|
3.06
|
3.06
|
3.06
|
3.06
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.97% |
| 21001 |
沧海浪涌 |
|
|
|
2016/11/1
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/2
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/3
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/4
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/10/31
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/1
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/2
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/3
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/4
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/10/31
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/1
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/2
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/3
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/4
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/10/31
|
5.60
|
5.60
|
5.60
|
5.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/1
|
5.60
|
5.60
|
5.60
|
5.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/2
|
5.60
|
5.60
|
5.60
|
5.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/3
|
5.60
|
5.60
|
5.60
|
5.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/4
|
5.60
|
5.60
|
5.60
|
5.60
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/10/31
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/1
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/2
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/3
|
1.56
|
1.56
|
1.56
|
1.56
|
4.70
|
0.07
|
1
|
0.02
|
|
2016/11/4
|
1.64
|
1.64
|
1.64
|
1.64
|
5.13
|
0.08
|
1
|
0.02
|
|
5.37% |
10.07% |
| 21006 |
喷薄风雷 |
|
2016/10/31
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/1
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/2
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/3
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/4
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/10/31
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/1
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/2
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/3
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/4
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |