| 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 |
|
2017/8/14
|
890.08
|
894.73
|
890.18
|
890.18
|
0.01
|
0.10
|
119
|
0.69
|
|
2017/8/15
|
890.18
|
895.91
|
891.34
|
892.48
|
0.26
|
2.30
|
204
|
1.11
|
|
2017/8/16
|
892.48
|
900.78
|
893.06
|
895.48
|
0.34
|
3.00
|
199
|
1.09
|
|
2017/8/17
|
895.48
|
901.12
|
897.9
|
901.12
|
0.63
|
5.64
|
4
|
0.02
|
|
2017/8/18
|
901.12
|
903.98
|
900.52
|
900.52
|
-0.07
|
-0.60
|
13
|
0.07
|
|
1.55% |
1.17% |
| 20001 |
黄河咆啸 |
|
2017/8/14
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/15
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/16
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/17
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/18
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/8/14
|
1.67
|
1.67
|
1.67
|
1.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/15
|
1.67
|
1.67
|
1.67
|
1.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/16
|
1.67
|
1.67
|
1.67
|
1.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/17
|
1.67
|
1.67
|
1.67
|
1.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/18
|
1.67
|
1.67
|
1.67
|
1.67
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2017/8/15
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/16
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/17
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/18
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/8/14
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/15
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/16
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/17
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/18
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/8/14
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/15
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/16
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/17
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/18
|
0.9
|
0.9
|
0.9
|
0.9
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/8/14
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/15
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/16
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/17
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/18
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/8/14
|
2.48
|
2.48
|
2.48
|
2.48
|
5.08
|
0.12
|
1
|
0.02
|
|
2017/8/15
|
2.6
|
2.6
|
2.6
|
2.6
|
4.84
|
0.12
|
1
|
0.03
|
|
2017/8/16
|
2.66
|
2.66
|
2.66
|
2.66
|
2.31
|
0.06
|
1
|
0.03
|
|
2017/8/17
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/18
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
7.63% |
12.71% |
| 21006 |
喷薄风雷 |
|
2017/8/14
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/15
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/16
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/17
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/18
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/8/14
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/15
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/16
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/17
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/18
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |