| 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 |
|
2016/11/21
|
944.18
|
944.18
|
944.18
|
944.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/22
|
944.18
|
945.63
|
942.82
|
942.82
|
-0.14
|
-1.36
|
4
|
0.02
|
|
2016/11/23
|
942.82
|
948.25
|
940.64
|
940.64
|
-0.23
|
-2.18
|
8
|
0.13
|
|
2016/11/24
|
940.64
|
940.64
|
940.64
|
940.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/25
|
940.64
|
942.68
|
936.43
|
939.77
|
-0.09
|
-0.87
|
6
|
0.04
|
|
1.25% |
-0.47% |
| 20001 |
黄河咆啸 |
|
2016/11/21
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/22
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/23
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/24
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/25
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/11/21
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/22
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/23
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/24
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/25
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/11/22
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/23
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/24
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/25
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/11/21
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/22
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/23
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/24
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/25
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/11/21
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/22
|
0.77
|
0.77
|
0.77
|
0.77
|
5.48
|
0.04
|
1
|
0.01
|
|
2016/11/23
|
0.81
|
0.81
|
0.81
|
0.81
|
5.19
|
0.04
|
1
|
0.01
|
|
2016/11/24
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/25
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
5.48% |
10.96% |
| 21004 |
河汉无极 |
|
2016/11/21
|
5.88
|
5.88
|
5.88
|
5.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/22
|
5.88
|
5.88
|
5.88
|
5.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/23
|
6.16
|
6.16
|
6.16
|
6.16
|
4.76
|
0.28
|
1
|
0.06
|
|
2016/11/24
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/25
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.76% |
| 21005 |
龙吟老藤 |
|
2016/11/21
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/22
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/23
|
1.81
|
1.81
|
1.63
|
1.63
|
-5.23
|
-0.09
|
2
|
0.03
|
|
2016/11/24
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/25
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
10.47% |
-5.23% |
| 21006 |
喷薄风雷 |
|
2016/11/21
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/22
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/23
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/24
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/25
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/11/21
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/22
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/23
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/24
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/25
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |