| 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 |
|
2017/9/25
|
861.74
|
864.02
|
864.02
|
864.02
|
0.26
|
2.28
|
10
|
0.05
|
|
2017/9/26
|
864.02
|
864.02
|
864.02
|
864.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/27
|
864.02
|
864.63
|
862.81
|
862.81
|
-0.14
|
-1.21
|
2
|
0.01
|
|
2017/9/28
|
862.81
|
861.28
|
859.03
|
859.1
|
-0.43
|
-3.71
|
7
|
0.09
|
|
2017/9/29
|
859.1
|
865.76
|
860.46
|
865.76
|
0.78
|
6.66
|
26
|
0.21
|
|
0.78% |
0.47% |
| 20001 |
黄河咆啸 |
|
2017/9/25
|
5.3
|
5.3
|
5.3
|
5.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/26
|
5.3
|
5.3
|
5.3
|
5.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/27
|
5.3
|
5.3
|
5.3
|
5.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/28
|
5.04
|
5.04
|
5.04
|
5.04
|
-4.91
|
-0.26
|
1
|
0.05
|
|
2017/9/29
|
5.04
|
5.04
|
5.04
|
5.04
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.91% |
| 20002 |
燕塞秋 |
|
2017/9/25
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/26
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/27
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/28
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/29
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2017/9/26
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/27
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/28
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/29
|
6.21
|
6.21
|
6.21
|
6.21
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/9/25
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/26
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/27
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/28
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/29
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/9/25
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/26
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/27
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/28
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/29
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/9/25
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/26
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/27
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/28
|
6.16
|
6.16
|
6.16
|
6.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/29
|
6.47
|
6.47
|
6.47
|
6.47
|
5.03
|
0.31
|
1
|
0.06
|
|
0.00% |
5.03% |
| 21005 |
龙吟老藤 |
|
2017/9/25
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/26
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/27
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/28
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/29
|
2.93
|
2.93
|
2.93
|
2.93
|
5.02
|
0.14
|
1
|
0.03
|
|
0.00% |
5.02% |
| 21006 |
喷薄风雷 |
|
2017/9/25
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/26
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/9/25
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/26
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/27
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/28
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/9/29
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |