| 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 |
|
2016/11/7
|
942.41
|
947.47
|
943.67
|
946.84
|
0.47
|
4.43
|
5
|
0.10
|
|
2016/11/8
|
946.84
|
949.22
|
943.04
|
943.04
|
-0.40
|
-3.80
|
15
|
0.14
|
|
2016/11/9
|
943.04
|
950.74
|
944.25
|
945.39
|
0.25
|
2.35
|
9
|
0.06
|
|
2016/11/10
|
945.39
|
953.60
|
946.00
|
947.88
|
0.26
|
2.49
|
12
|
0.09
|
|
2016/11/11
|
947.88
|
954.86
|
947.47
|
954.86
|
0.74
|
6.98
|
31
|
0.20
|
|
1.25% |
1.32% |
| 20001 |
黄河咆啸 |
|
2016/11/7
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/8
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/9
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/10
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/11
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/11/7
|
3.06
|
3.06
|
3.06
|
3.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/8
|
2.91
|
2.91
|
2.91
|
2.91
|
-4.90
|
-0.15
|
1
|
0.03
|
|
2016/11/9
|
2.91
|
2.91
|
2.91
|
2.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/10
|
2.91
|
2.91
|
2.91
|
2.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/11
|
2.76
|
2.76
|
2.76
|
2.76
|
-5.15
|
-0.15
|
1
|
0.03
|
|
4.90% |
-9.80% |
| 21001 |
沧海浪涌 |
|
|
|
2016/11/8
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/9
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/10
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/11
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/11/7
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/8
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/9
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/10
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/11
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/11/7
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/8
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/9
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/10
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/11
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/11/7
|
5.88
|
5.88
|
5.88
|
5.88
|
5.00
|
0.28
|
1
|
0.06
|
|
2016/11/8
|
5.88
|
5.88
|
5.88
|
5.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/9
|
5.88
|
5.88
|
5.88
|
5.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/10
|
5.88
|
5.88
|
5.88
|
5.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/11
|
5.88
|
5.88
|
5.88
|
5.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.00% |
| 21005 |
龙吟老藤 |
|
2016/11/7
|
1.72
|
1.72
|
1.72
|
1.72
|
4.88
|
0.08
|
1
|
0.02
|
|
2016/11/8
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/9
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/10
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/11
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.88% |
| 21006 |
喷薄风雷 |
|
2016/11/7
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/8
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/9
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/10
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/11
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/11/7
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/8
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/9
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/10
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/11
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |