| 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 |
|
2017/7/31
|
864.29
|
863.85
|
863.12
|
863.85
|
-0.05
|
-0.44
|
2
|
0.01
|
|
2017/8/1
|
863.85
|
864.97
|
864.97
|
864.97
|
0.13
|
1.12
|
196
|
0.82
|
|
2017/8/2
|
864.97
|
865.09
|
865.09
|
865.09
|
0.01
|
0.12
|
236
|
1.00
|
|
2017/8/3
|
865.09
|
865.21
|
865.21
|
865.21
|
0.01
|
0.12
|
1
|
0.01
|
|
2017/8/4
|
865.21
|
866.05
|
866.05
|
866.05
|
0.10
|
0.84
|
1
|
0.01
|
|
0.34% |
0.20% |
| 20001 |
黄河咆啸 |
|
2017/7/31
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/1
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/2
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/3
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/4
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/7/31
|
1.39
|
1.39
|
1.39
|
1.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/1
|
1.39
|
1.39
|
1.39
|
1.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/2
|
1.4
|
1.4
|
1.4
|
1.4
|
0.72
|
0.01
|
1
|
0.01
|
|
2017/8/3
|
1.41
|
1.41
|
1.41
|
1.41
|
0.71
|
0.01
|
1
|
0.01
|
|
2017/8/4
|
1.48
|
1.48
|
1.48
|
1.48
|
4.96
|
0.07
|
1
|
0.01
|
|
5.76% |
6.47% |
| 21001 |
沧海浪涌 |
|
|
|
2017/8/1
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/2
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/3
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/4
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/7/31
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/1
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/2
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/3
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/4
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/7/31
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/1
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/2
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/3
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/4
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/7/31
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/1
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/2
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/3
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/4
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2017/7/31
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/1
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/2
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/3
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/4
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2017/7/31
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/1
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/2
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/3
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/4
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/7/31
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/1
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/2
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/3
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/4
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |