| 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 |
|
2017/6/26
|
821.04
|
823.48
|
814.08
|
815.54
|
-0.67
|
-5.50
|
6794
|
31.24
|
|
2017/6/27
|
817.38
|
817.6
|
810.06
|
810.06
|
-0.67
|
-5.48
|
7755
|
35.48
|
|
2017/6/28
|
813.02
|
823.7
|
810.67
|
817.6
|
0.93
|
7.54
|
775
|
3.97
|
|
2017/6/29
|
817.6
|
824.81
|
815.42
|
816.02
|
-0.19
|
-1.58
|
3799
|
17.67
|
|
2017/6/30
|
813.75
|
822.44
|
813.75
|
819.1
|
0.38
|
3.08
|
187
|
1.00
|
|
1.80% |
-0.24% |
| 20001 |
黄河咆啸 |
|
2017/6/26
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/27
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/28
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/29
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/30
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/6/26
|
1.09
|
1.09
|
1.09
|
1.09
|
4.81
|
0.05
|
1
|
0.01
|
|
2017/6/27
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/28
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/29
|
1.14
|
1.14
|
1.14
|
1.14
|
4.59
|
0.05
|
1
|
0.01
|
|
2017/6/30
|
1.2
|
1.2
|
1.2
|
1.2
|
5.26
|
0.06
|
1
|
0.01
|
|
10.58% |
15.38% |
| 21001 |
沧海浪涌 |
|
|
|
2017/6/27
|
5.91
|
5.91
|
5.91
|
5.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/28
|
5.91
|
5.91
|
5.91
|
5.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/29
|
5.91
|
5.91
|
5.91
|
5.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/30
|
5.91
|
5.91
|
5.91
|
5.91
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/6/26
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/27
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/28
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/29
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/30
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/6/26
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/27
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/28
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/29
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/30
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/6/26
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/27
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/28
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/29
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/30
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/6/26
|
1.52
|
1.52
|
1.52
|
1.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/27
|
1.52
|
1.52
|
1.52
|
1.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/28
|
1.52
|
1.52
|
1.52
|
1.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/29
|
1.52
|
1.52
|
1.52
|
1.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/30
|
1.52
|
1.52
|
1.52
|
1.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2017/6/26
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/27
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/28
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/29
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/30
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/6/26
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/27
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/28
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/29
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/6/30
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |