| 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 |
|
2017/4/17
|
885.79
|
887.97
|
880.63
|
884.05
|
-0.2
|
-1.77
|
397
|
2.08
|
|
2017/4/18
|
883.44
|
886.47
|
878.82
|
879.2
|
-0.55
|
-4.85
|
256
|
1.29
|
|
2017/4/19
|
879.2
|
883.59
|
877.34
|
877.41
|
-0.20
|
-1.79
|
103
|
0.54
|
|
2017/4/20
|
879.81
|
881.41
|
877.29
|
878.28
|
0.10
|
0.87
|
1167
|
6.03
|
|
2017/4/21
|
878.28
|
882.67
|
878.89
|
880.78
|
0.28
|
2.50
|
26
|
0.18
|
|
1.21% |
-0.57% |
| 20001 |
黄河咆啸 |
|
2017/4/17
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/18
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/19
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/20
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/21
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/4/17
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/18
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/19
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/20
|
1.72
|
1.72
|
1.72
|
1.72
|
4.88
|
0.08
|
1
|
0.02
|
|
2017/4/21
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.88% |
| 21001 |
沧海浪涌 |
|
|
|
2017/4/18
|
5.1
|
5.1
|
5.1
|
5.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/19
|
5.36
|
5.36
|
5.36
|
5.36
|
5.10
|
0.26
|
1
|
0.05
|
|
2017/4/20
|
5.36
|
5.36
|
5.36
|
5.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/21
|
5.63
|
5.63
|
5.63
|
5.63
|
5.04
|
0.27
|
1
|
0.06
|
|
5.29% |
10.39% |
| 21002 |
太行秋牧 |
|
2017/4/17
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/18
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/19
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/20
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/21
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/4/17
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/18
|
0.79
|
0.79
|
0.79
|
0.79
|
5.33
|
0.04
|
3
|
0.02
|
|
2017/4/19
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/20
|
0.83
|
0.83
|
0.83
|
0.83
|
5.06
|
0.04
|
1
|
0.01
|
|
2017/4/21
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
5.33% |
10.67% |
| 21004 |
河汉无极 |
|
2017/4/17
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/18
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/19
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/20
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/21
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/4/17
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/18
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/19
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/20
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/21
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2017/4/17
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/18
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/19
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/20
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/21
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/4/17
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/18
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/19
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/20
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/4/21
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |