| 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 |
|
2016/11/14
|
954.86
|
955.59
|
952.00
|
953.58
|
-0.13
|
-1.28
|
28
|
0.24
|
|
2016/11/15
|
953.58
|
956.22
|
950.94
|
952.20
|
-0.14
|
-1.38
|
32
|
0.28
|
|
2016/11/16
|
952.20
|
951.59
|
943.84
|
944.78
|
-0.78
|
-7.42
|
30
|
0.19
|
|
2016/11/17
|
944.78
|
943.04
|
940.21
|
941.18
|
-0.38
|
-3.60
|
4
|
0.05
|
|
2016/11/18
|
941.18
|
944.18
|
942.61
|
944.18
|
0.32
|
3.00
|
6
|
0.05
|
|
1.68% |
-1.12% |
| 20001 |
黄河咆啸 |
|
2016/11/14
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/15
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/16
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/17
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/18
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/11/14
|
2.76
|
2.76
|
2.76
|
2.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/15
|
2.62
|
2.62
|
2.62
|
2.62
|
-5.07
|
-0.14
|
1
|
0.03
|
|
2016/11/16
|
2.62
|
2.62
|
2.62
|
2.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/17
|
2.49
|
2.49
|
2.49
|
2.49
|
-4.96
|
-0.13
|
1
|
0.02
|
|
2016/11/18
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
4.71% |
-9.78% |
| 21001 |
沧海浪涌 |
|
|
|
2016/11/15
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/16
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/17
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/18
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/11/14
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/15
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/16
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/17
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/18
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/11/14
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/15
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/16
|
0.73
|
0.73
|
0.73
|
0.73
|
-5.19
|
-0.04
|
1
|
0.01
|
|
2016/11/17
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/18
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.19% |
| 21004 |
河汉无极 |
|
2016/11/14
|
5.88
|
5.88
|
5.88
|
5.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/15
|
5.88
|
5.88
|
5.88
|
5.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/16
|
5.88
|
5.88
|
5.88
|
5.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/17
|
5.88
|
5.88
|
5.88
|
5.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/18
|
5.88
|
5.88
|
5.88
|
5.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/11/14
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/15
|
1.81
|
1.81
|
1.81
|
1.81
|
5.23
|
0.09
|
1
|
0.02
|
|
2016/11/16
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/17
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/18
|
1.72
|
1.72
|
1.72
|
1.72
|
-4.97
|
-0.09
|
1
|
0.02
|
|
5.23% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/11/14
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/15
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/16
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/17
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/18
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/11/14
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/15
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/16
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/17
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/18
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |