| 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 |
|
2017/1/16
|
924.42
|
925.24
|
923.21
|
925.24
|
0.09
|
0.82
|
10.00
|
0.06
|
|
2017/1/17
|
925.24
|
925.82
|
924.03
|
925.82
|
0.06
|
0.58
|
52
|
0.33
|
|
2017/1/18
|
925.82
|
927.74
|
923.38
|
924.32
|
-0.16
|
-1.50
|
42
|
0.33
|
|
2017/1/19
|
924.32
|
925.77
|
921.12
|
921.12
|
-0.35
|
-3.20
|
23
|
0.33
|
|
2017/1/20
|
921.12
|
921.71
|
919.79
|
920.71
|
-0.04
|
-0.41
|
38
|
0.45
|
|
0.86% |
-0.40% |
| 20001 |
黄河咆啸 |
|
2017/1/16
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/17
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/18
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/19
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/20
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/1/16
|
1.91
|
1.91
|
1.91
|
1.91
|
-4.98
|
-0.10
|
1
|
0.02
|
|
2017/1/17
|
1.94
|
1.94
|
1.81
|
1.81
|
-5.24
|
-0.10
|
3
|
0.06
|
|
2017/1/18
|
1.72
|
1.72
|
1.72
|
1.72
|
-4.97
|
-0.09
|
5
|
0.09
|
|
2017/1/19
|
1.63
|
1.63
|
1.63
|
1.63
|
-5.23
|
-0.09
|
19
|
0.31
|
|
2017/1/20
|
1.55
|
1.55
|
1.55
|
1.55
|
-4.91
|
-0.08
|
22
|
0.34
|
|
19.40% |
-22.89% |
| 21001 |
沧海浪涌 |
|
|
|
2017/1/17
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/18
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/19
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/20
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/1/16
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/17
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/18
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/19
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/20
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/1/16
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/17
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/18
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/19
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/20
|
0.69
|
0.69
|
0.69
|
0.69
|
-5.48
|
-0.04
|
1
|
0.01
|
|
0.00% |
-5.48% |
| 21004 |
河汉无极 |
|
2017/1/16
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/17
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/18
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/19
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/20
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/1/16
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/17
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/18
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/19
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/20
|
1.14
|
1.14
|
1.14
|
1.14
|
-5.00
|
-0.06
|
1
|
0.01
|
|
0.00% |
-5.00% |
| 21006 |
喷薄风雷 |
|
2017/1/16
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/17
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/18
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/19
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/20
|
6.36
|
6.36
|
6.36
|
6.36
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/1/16
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/17
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/18
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/19
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/1/20
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |