| 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 |
|
2017/3/27
|
887.03
|
889.3
|
886.74
|
889.3
|
0.26
|
2.27
|
636
|
3.22
|
|
2017/3/28
|
889.3
|
892.65
|
890.25
|
890.25
|
0.11
|
0.95
|
303
|
1.76
|
|
2017/3/29
|
891.41
|
895.19
|
888.6
|
888.6
|
-0.19
|
-1.65
|
134
|
0.71
|
|
2017/3/30
|
888.6
|
893.3
|
889.25
|
891.68
|
0.35
|
3.08
|
484
|
3.27
|
|
2017/3/31
|
890.47
|
896.28
|
890.47
|
892.98
|
0.15
|
1.30
|
394
|
2.00
|
|
1.08% |
0.67% |
| 20001 |
黄河咆啸 |
|
2017/3/27
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/28
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/29
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/30
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/31
|
6.51
|
6.51
|
6.51
|
6.51
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/3/27
|
1.66
|
1.66
|
1.66
|
1.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/28
|
1.74
|
1.74
|
1.74
|
1.74
|
4.82
|
0.08
|
2
|
0.03
|
|
2017/3/29
|
1.65
|
1.65
|
1.65
|
1.65
|
-5.17
|
-0.09
|
1
|
0.02
|
|
2017/3/30
|
1.73
|
1.73
|
1.73
|
1.73
|
4.85
|
0.08
|
1
|
0.02
|
|
2017/3/31
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
5.42% |
4.22% |
| 21001 |
沧海浪涌 |
|
|
|
2017/3/28
|
4.42
|
4.42
|
4.42
|
4.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/29
|
4.42
|
4.42
|
4.42
|
4.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/30
|
4.42
|
4.42
|
4.42
|
4.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/31
|
4.64
|
4.64
|
4.64
|
4.64
|
4.98
|
0.22
|
1
|
0.05
|
|
0.00% |
4.98% |
| 21002 |
太行秋牧 |
|
2017/3/27
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/28
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/29
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/30
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/31
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/3/27
|
0.68
|
0.71
|
0.68
|
0.71
|
4.41
|
0.03
|
40
|
0.28
|
|
2017/3/28
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/29
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/30
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/31
|
0.75
|
0.75
|
0.75
|
0.75
|
5.63
|
0.04
|
1
|
0.01
|
|
10.29% |
10.29% |
| 21004 |
河汉无极 |
|
2017/3/27
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/28
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/29
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/30
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/31
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/3/27
|
1.03
|
1.05
|
1.03
|
1.05
|
-2.78
|
-0.03
|
2
|
0.02
|
|
2017/3/28
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/29
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/30
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/31
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
1.85% |
-2.78% |
| 21006 |
喷薄风雷 |
|
2017/3/27
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/28
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/29
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/30
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/31
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/3/27
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/28
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/29
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/30
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/3/31
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |