| 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 |
|
2017/10/23
|
770.15
|
771.9
|
771.9
|
771.9
|
0.23
|
1.75
|
1
|
0.04
|
|
2017/10/24
|
771.9
|
773.23
|
770.32
|
770.32
|
-0.20
|
-1.58
|
2
|
0.03
|
|
2017/10/25
|
770.32
|
768.99
|
766.69
|
768.99
|
-0.17
|
-1.33
|
19
|
0.14
|
|
2017/10/26
|
768.99
|
768.99
|
768.99
|
768.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/27
|
768.99
|
777.11
|
768.99
|
776.55
|
0.98
|
7.56
|
53
|
0.38
|
|
1.35% |
0.83% |
| 20001 |
黄河咆啸 |
|
2017/10/23
|
5.04
|
5.04
|
5.04
|
5.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/24
|
5.04
|
5.04
|
5.04
|
5.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/25
|
4.79
|
4.79
|
4.79
|
4.79
|
-4.96
|
-0.25
|
1
|
0.05
|
|
2017/10/26
|
4.79
|
4.79
|
4.79
|
4.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/27
|
5.03
|
5.03
|
5.03
|
5.03
|
5.01
|
0.24
|
1
|
0.05
|
|
4.76% |
-0.20% |
| 20002 |
燕塞秋 |
|
2017/10/23
|
2.27
|
2.27
|
2.27
|
2.27
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/24
|
2.38
|
2.38
|
2.38
|
2.38
|
4.85
|
0.11
|
1
|
0.02
|
|
2017/10/25
|
2.38
|
2.38
|
2.38
|
2.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/26
|
2.38
|
2.38
|
2.38
|
2.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/27
|
2.5
|
2.5
|
2.5
|
2.5
|
5.04
|
0.12
|
1
|
0.03
|
|
5.29% |
10.13% |
| 21001 |
沧海浪涌 |
|
|
|
2017/10/24
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/25
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/26
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/27
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/10/23
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/24
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/25
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/26
|
4.12
|
4.12
|
4.12
|
4.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/27
|
4.33
|
4.33
|
4.33
|
4.33
|
5.10
|
0.21
|
1
|
0.04
|
|
0.00% |
5.10% |
| 21003 |
声喧乱石 |
|
2017/10/23
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/24
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/25
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/26
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/27
|
1.34
|
1.34
|
1.34
|
1.34
|
4.69
|
0.06
|
1
|
0.01
|
|
0.00% |
4.69% |
| 21004 |
河汉无极 |
|
2017/10/23
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/24
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/25
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/26
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2017/10/23
|
3.74
|
3.74
|
3.74
|
3.74
|
5.06
|
0.18
|
1
|
0.04
|
|
2017/10/24
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/25
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/26
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/27
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.06% |
| 21006 |
喷薄风雷 |
|
2017/10/23
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/24
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/25
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/26
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/10/23
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/24
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/25
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/26
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/10/27
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |