| 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 |
|
2016/11/28
|
939.77
|
941.15
|
937.86
|
937.86
|
-0.20
|
-1.91
|
4
|
0.04
|
|
2016/11/29
|
937.86
|
935.15
|
931.37
|
933.55
|
-0.46
|
-4.31
|
25
|
0.16
|
|
2016/11/30
|
933.55
|
934.13
|
930.35
|
930.35
|
-0.34
|
-3.20
|
4
|
0.04
|
|
2016/12/1
|
930.35
|
930.25
|
929.09
|
930.25
|
-0.01
|
-0.10
|
2
|
0.01
|
|
2016/12/2
|
930.25
|
931.42
|
925.05
|
925.05
|
-0.56
|
-5.20
|
95
|
0.63
|
|
1.71% |
-1.57% |
| 20001 |
黄河咆啸 |
|
2016/11/28
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/29
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/30
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/1
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/2
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/11/28
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/29
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/30
|
2.37
|
2.37
|
2.37
|
2.37
|
-4.82
|
-0.12
|
1
|
0.02
|
|
2016/12/1
|
2.37
|
2.37
|
2.37
|
2.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/2
|
2.37
|
2.37
|
2.37
|
2.37
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.82% |
| 21001 |
沧海浪涌 |
|
|
|
2016/11/29
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/30
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/1
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/2
|
3.30
|
3.30
|
3.30
|
3.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/11/28
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/29
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/30
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/1
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/2
|
3.38
|
3.38
|
3.38
|
3.38
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/11/28
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/29
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/30
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/1
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/2
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/11/28
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/29
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/30
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/1
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/2
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/11/28
|
1.71
|
1.71
|
1.55
|
1.55
|
-4.91
|
-0.08
|
2
|
0.03
|
|
2016/11/29
|
1.47
|
1.47
|
1.47
|
1.47
|
-5.16
|
-0.08
|
1
|
0.01
|
|
2016/11/30
|
1.47
|
1.47
|
1.47
|
1.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/1
|
1.47
|
1.47
|
1.47
|
1.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/2
|
1.40
|
1.40
|
1.40
|
1.40
|
-4.76
|
-0.07
|
1
|
0.01
|
|
19.02% |
-14.11% |
| 21006 |
喷薄风雷 |
|
2016/11/28
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/29
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/30
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/1
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/2
|
5.02
|
5.02
|
5.02
|
5.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/11/28
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/29
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/11/30
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/1
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/12/2
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |