| 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 |
|
2017/7/3
|
819.1
|
819.32
|
816.82
|
817.98
|
-0.14
|
-1.12
|
96
|
0.47
|
|
2017/7/4
|
817.98
|
826.65
|
816.24
|
821.66
|
0.45
|
3.68
|
169
|
0.83
|
|
2017/7/5
|
821.66
|
827.43
|
823.6
|
825.2
|
0.43
|
3.54
|
103
|
0.53
|
|
2017/7/6
|
825.2
|
828.91
|
825.98
|
828.91
|
0.45
|
3.71
|
6
|
0.05
|
|
2017/7/7
|
828.91
|
832.73
|
830.84
|
832.73
|
0.46
|
3.82
|
37
|
0.20
|
|
2.01% |
1.66% |
| 20001 |
黄河咆啸 |
|
2017/7/3
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/4
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/5
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/6
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/7
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
*燕塞秋 |
|
2017/7/3
|
1.2
|
1.2
|
1.2
|
1.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/4
|
1.26
|
1.26
|
1.26
|
1.26
|
5.00
|
0.06
|
1
|
0.01
|
|
2017/7/5
|
1.32
|
1.32
|
1.32
|
1.32
|
4.76
|
0.06
|
1
|
0.01
|
|
2017/7/6
|
1.39
|
1.39
|
1.39
|
1.39
|
5.30
|
0.07
|
1
|
0.01
|
|
2017/7/7
|
1.39
|
1.39
|
1.39
|
1.39
|
0.00
|
0.00
|
0
|
0.00
|
|
10.83% |
15.83% |
| 21001 |
沧海浪涌 |
|
|
|
2017/7/4
|
5.91
|
5.91
|
5.91
|
5.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/5
|
5.91
|
5.91
|
5.91
|
5.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/6
|
5.91
|
5.91
|
5.91
|
5.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/7
|
5.91
|
5.91
|
5.91
|
5.91
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/7/3
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/4
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/5
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/6
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/7
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/7/3
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/4
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/5
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/6
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/7
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/7/3
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/4
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/5
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/6
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/7
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/7/3
|
1.52
|
1.52
|
1.52
|
1.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/4
|
1.52
|
1.52
|
1.52
|
1.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/5
|
1.6
|
1.6
|
1.6
|
1.6
|
5.26
|
0.08
|
1
|
0.02
|
|
2017/7/6
|
1.68
|
1.68
|
1.68
|
1.68
|
5.00
|
0.08
|
1
|
0.02
|
|
2017/7/7
|
1.76
|
1.76
|
1.76
|
1.76
|
4.76
|
0.08
|
1
|
0.02
|
|
10.53% |
15.79% |
| 21006 |
喷薄风雷 |
|
2017/7/3
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/4
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/5
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/6
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/7
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/7/3
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/4
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/5
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/6
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/7
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |