| 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 |
|
2017/8/28
|
901.27
|
903.3
|
899.74
|
899.74
|
-0.17
|
-1.53
|
4
|
0.03
|
|
2017/8/29
|
899.74
|
903.91
|
894.2
|
900.71
|
0.11
|
0.97
|
44
|
0.36
|
|
2017/8/30
|
900.71
|
900.49
|
893.08
|
894.73
|
-0.66
|
-5.98
|
48
|
0.33
|
|
2017/8/31
|
894.73
|
893.95
|
892.84
|
893.95
|
-0.09
|
-0.78
|
2
|
0.01
|
|
2017/9/1
|
893.95
|
893.74
|
892.06
|
893.74
|
-0.02
|
-0.21
|
8
|
0.05
|
|
1.31% |
-0.84% |
| 20001 |
黄河咆啸 |
|
2017/8/28
|
5.87
|
5.87
|
5.87
|
5.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/29
|
5.58
|
5.58
|
5.58
|
5.58
|
-4.94
|
-0.29
|
1
|
0.06
|
|
2017/8/30
|
5.3
|
5.3
|
5.3
|
5.3
|
-5.02
|
-0.28
|
1
|
0.05
|
|
2017/8/31
|
5.3
|
5.3
|
5.3
|
5.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/1
|
5.3
|
5.3
|
5.3
|
5.3
|
0.00
|
0.00
|
0
|
0.00
|
|
4.77% |
-9.71% |
| 20002 |
燕塞秋 |
|
2017/8/28
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/29
|
2.06
|
2.06
|
2.06
|
2.06
|
4.04
|
0.08
|
1
|
0.02
|
|
2017/8/30
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/31
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/1
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.04% |
| 21001 |
沧海浪涌 |
|
|
|
2017/8/29
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/30
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/31
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/1
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/8/28
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/29
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/30
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/31
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/1
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
*声喧乱 |
|
2017/8/28
|
1.16
|
1.16
|
1.16
|
1.16
|
5.45
|
0.06
|
1
|
0.01
|
|
2017/8/29
|
1.21
|
1.22
|
1.21
|
1.22
|
5.17
|
0.06
|
3
|
0.04
|
|
2017/8/30
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/31
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/1
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
5.45% |
10.91% |
| 21004 |
河汉无极 |
|
2017/8/28
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/29
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/30
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/31
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/1
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2017/8/28
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/29
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/30
|
2.79
|
2.79
|
2.79
|
2.79
|
4.89
|
0.13
|
1
|
0.03
|
|
2017/8/31
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/1
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.89% |
| 21006 |
喷薄风雷 |
|
2017/8/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/30
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/31
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/1
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/8/28
|
3.56
|
3.56
|
3.56
|
3.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/29
|
3.74
|
3.74
|
3.74
|
3.74
|
5.06
|
0.18
|
1
|
0.04
|
|
2017/8/30
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/8/31
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/1
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.06% |