| 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 |
|
2017/8/7
|
866.05
|
866.9
|
863.49
|
863.49
|
-0.30
|
-2.56
|
5
|
0.05
|
|
2017/8/8
|
863.49
|
869.83
|
864.21
|
869.83
|
0.73
|
6.34
|
67
|
0.44
|
|
2017/8/9
|
869.83
|
877.32
|
871.65
|
876.52
|
0.77
|
6.69
|
97
|
0.55
|
|
2017/8/10
|
876.52
|
882.33
|
878.33
|
881.21
|
0.54
|
4.69
|
62
|
0.36
|
|
2017/8/11
|
881.21
|
891.77
|
883.15
|
890.08
|
1.01
|
8.87
|
334
|
1.85
|
|
3.27% |
2.77% |
| 20001 |
黄河咆啸 |
|
2017/8/7
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/8
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/9
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/10
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/11
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/8/7
|
1.55
|
1.55
|
1.55
|
1.55
|
4.73
|
0.07
|
2
|
0.03
|
|
2017/8/8
|
1.61
|
1.61
|
1.61
|
1.61
|
3.87
|
0.06
|
1
|
0.02
|
|
2017/8/9
|
1.67
|
1.67
|
1.67
|
1.67
|
3.73
|
0.06
|
1
|
0.02
|
|
2017/8/10
|
1.67
|
1.67
|
1.67
|
1.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/11
|
1.67
|
1.67
|
1.67
|
1.67
|
0.00
|
0.00
|
0
|
0.00
|
|
8.11% |
12.84% |
| 21001 |
沧海浪涌 |
|
|
|
2017/8/8
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/9
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/10
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/11
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/8/7
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/8
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/9
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/10
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/11
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/8/7
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/8
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/9
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/10
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/11
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/8/7
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/8
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/9
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/10
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/11
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/8/7
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/8
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/9
|
2.14
|
2.14
|
2.14
|
2.14
|
4.90
|
0.10
|
1
|
0.02
|
|
2017/8/10
|
2.25
|
2.25
|
2.25
|
2.25
|
5.14
|
0.11
|
1
|
0.02
|
|
2017/8/11
|
2.36
|
2.36
|
2.36
|
2.36
|
4.89
|
0.11
|
1
|
0.02
|
|
10.78% |
15.69% |
| 21006 |
喷薄风雷 |
|
2017/8/7
|
6.99
|
6.99
|
6.99
|
6.99
|
0.00
|
0.00
|
0
|
0.01
|
|
2017/8/8
|
7.29
|
7.29
|
7.29
|
7.29
|
4.29
|
0.30
|
1
|
0.07
|
|
2017/8/9
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/10
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/11
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.29% |
| 21007 |
浩浩不息 |
|
2017/8/7
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/8
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/9
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/10
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/11
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |