| 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 |
|
2017/5/8
|
834.14
|
837.38
|
835.44
|
835.64
|
0.18
|
1.5
|
73
|
0.33
|
|
2017/5/9
|
835.64
|
838.4
|
830.09
|
833.68
|
-0.23
|
-1.96
|
553
|
2.38
|
|
2017/5/10
|
833.68
|
834.26
|
832.44
|
832.44
|
-0.15
|
-1.24
|
62
|
0.31
|
|
2017/5/11
|
832.44
|
833.29
|
830.63
|
831.57
|
-0.10
|
-0.87
|
64
|
0.32
|
|
2017/5/12
|
831.57
|
834.6
|
830.12
|
830.12
|
-0.17
|
-1.45
|
128
|
0.64
|
|
1.00% |
-0.48% |
| 20001 |
黄河咆啸 |
|
2017/5/8
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/9
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/10
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/11
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/12
|
6.18
|
6.18
|
6.18
|
6.18
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/5/8
|
1.48
|
1.48
|
1.48
|
1.48
|
4.23
|
0.06
|
1
|
0.01
|
|
2017/5/9
|
1.5
|
1.5
|
1.41
|
1.41
|
-4.73
|
-0.07
|
2
|
0.03
|
|
2017/5/10
|
1.34
|
1.34
|
1.34
|
1.34
|
-4.96
|
-0.07
|
1
|
0.01
|
|
2017/5/11
|
1.41
|
1.41
|
1.3
|
1.3
|
-2.99
|
-0.04
|
2
|
0.03
|
|
2017/5/12
|
1.37
|
1.37
|
1.24
|
1.24
|
-4.62
|
-0.06
|
4
|
0.05
|
|
18.31% |
-12.68% |
| 21001 |
沧海浪涌 |
|
|
|
2017/5/9
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/10
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/11
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/12
|
5.63
|
5.63
|
5.63
|
5.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/5/8
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/9
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/10
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/11
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/12
|
3.92
|
3.92
|
3.92
|
3.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/5/8
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/9
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/10
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/11
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/12
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/5/8
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/9
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/10
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/11
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/12
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/5/8
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/9
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/10
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/11
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/12
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2017/5/8
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/9
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/10
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/11
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/12
|
6.67
|
6.67
|
6.67
|
6.67
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/5/8
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/9
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/10
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/11
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/12
|
3.23
|
3.23
|
3.23
|
3.23
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |