| 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 |
|
2017/4/10
|
886.54
|
888.99
|
885.38
|
888.99
|
0.28
|
2.45
|
208
|
1.02
|
|
2017/4/11
|
888.99
|
888.99
|
887.73
|
887.73
|
-0.14
|
-1.26
|
20
|
0.09
|
|
2017/4/12
|
887.73
|
890.9
|
888.7
|
890.9
|
0.36
|
3.17
|
21
|
0.12
|
|
2017/4/13
|
890.9
|
892.84
|
891.68
|
891.68
|
0.09
|
0.78
|
2
|
0.01
|
|
2017/4/14
|
891.68
|
895.38
|
885.82
|
885.82
|
-0.66
|
-5.86
|
694
|
3.63
|
|
1.13% |
-0.08% |
| 20001 |
黄河咆啸 |
|
2017/4/10
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/11
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/12
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/13
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/14
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/4/10
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/11
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/12
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/13
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/14
|
1.64
|
1.64
|
1.64
|
1.64
|
-5.20
|
-0.09
|
1
|
0.02
|
|
0.00% |
-5.20% |
| 21001 |
沧海浪涌 |
|
|
|
2017/4/11
|
5.1
|
5.1
|
5.1
|
5.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/12
|
5.1
|
5.1
|
5.1
|
5.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/13
|
5.1
|
5.1
|
5.1
|
5.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/14
|
5.1
|
5.1
|
5.1
|
5.1
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.94% |
| 21002 |
太行秋牧 |
|
2017/4/10
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/11
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/12
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/13
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/14
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/4/10
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/11
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/12
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/13
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/14
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/4/10
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/11
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/12
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/13
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/14
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/4/10
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/11
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/12
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/13
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/14
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2017/4/10
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/11
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/12
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/13
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/14
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/4/10
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/11
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/12
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/13
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/14
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |