| 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 |
|
2017/8/21
|
900.52
|
907.85
|
901.48
|
907.85
|
0.81
|
7.33
|
77
|
0.47
|
|
2017/8/22
|
907.85
|
910.37
|
910.37
|
910.37
|
0.28
|
2.52
|
1
|
0.01
|
|
2017/8/23
|
910.37
|
914.73
|
907.15
|
907.64
|
-0.30
|
-2.73
|
10
|
0.07
|
|
2017/8/24
|
907.64
|
912.82
|
905.46
|
906.59
|
-0.12
|
-1.05
|
47
|
0.31
|
|
2017/8/25
|
906.59
|
913.57
|
901.27
|
901.27
|
-0.59
|
-5.32
|
13
|
0.12
|
|
1.49% |
0.08% |
| 20001 |
黄河咆啸 |
|
2017/8/21
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/22
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/23
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/24
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/25
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/8/21
|
1.75
|
1.75
|
1.75
|
1.75
|
4.79
|
0.08
|
1
|
0.02
|
|
2017/8/22
|
1.75
|
1.75
|
1.75
|
1.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/23
|
1.82
|
1.82
|
1.82
|
1.82
|
4.00
|
0.07
|
1
|
0.02
|
|
2017/8/24
|
1.89
|
1.89
|
1.89
|
1.89
|
3.85
|
0.07
|
2
|
0.04
|
|
2017/8/25
|
1.98
|
1.98
|
1.98
|
1.98
|
4.76
|
0.09
|
3
|
0.06
|
|
13.77% |
18.56% |
| 21001 |
沧海浪涌 |
|
|
|
2017/8/22
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/23
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/24
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/25
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/8/21
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/22
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/23
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/24
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/25
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/8/21
|
0.95
|
0.95
|
0.95
|
0.95
|
5.56
|
0.05
|
1
|
0.01
|
|
2017/8/22
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/23
|
1
|
1
|
1
|
1
|
5.26
|
0.05
|
1
|
0.01
|
|
2017/8/24
|
1.05
|
1.05
|
1.05
|
1.05
|
5.00
|
0.05
|
1
|
0.01
|
|
2017/8/25
|
1.1
|
1.1
|
1.1
|
1.1
|
4.76
|
0.05
|
1
|
0.01
|
|
16.67% |
22.22% |
| 21004 |
河汉无极 |
|
2017/8/21
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/22
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/23
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/24
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/25
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/8/21
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/22
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/23
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/24
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/25
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2017/8/21
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/22
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/23
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/24
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/25
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/8/21
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/22
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/23
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/24
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/25
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |