| 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 |
|
2017/11/27
|
871.38
|
873.93
|
871.99
|
873.88
|
0.29
|
2.50
|
34
|
0.17
|
|
2017/11/28
|
873.88
|
876.83
|
874.29
|
876.83
|
0.34
|
2.95
|
55
|
0.33
|
|
2017/11/29
|
876.83
|
880.83
|
876.13
|
880.83
|
0.46
|
4.00
|
23
|
0.12
|
|
2017/11/30
|
880.83
|
885.43
|
882.76
|
885.43
|
0.52
|
4.60
|
23
|
0.13
|
|
2017/12/1
|
885.43
|
889.01
|
886.42
|
889.01
|
0.40
|
3.58
|
16
|
0.13
|
|
1.95% |
2.02% |
| 20001 |
黄河咆啸 |
|
2017/11/27
|
5.28
|
5.28
|
5.28
|
5.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/28
|
5.28
|
5.28
|
5.28
|
5.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/29
|
5.28
|
5.28
|
5.28
|
5.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/30
|
5.28
|
5.28
|
5.28
|
5.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/1
|
5.28
|
5.28
|
5.28
|
5.28
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/11/27
|
2.5
|
2.5
|
2.5
|
2.5
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/28
|
2.63
|
2.63
|
2.63
|
2.63
|
5.20
|
0.13
|
2
|
0.05
|
|
2017/11/29
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/30
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/1
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.20% |
| 21001 |
沧海浪涌 |
|
|
|
2017/11/28
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/29
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/30
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/1
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/11/27
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/28
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/29
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/30
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/1
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/11/27
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/28
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/29
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/30
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/1
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/11/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/30
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/1
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2017/11/27
|
3.93
|
3.93
|
3.93
|
3.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/28
|
4.13
|
4.13
|
4.13
|
4.13
|
5.09
|
0.20
|
1
|
0.04
|
|
2017/11/29
|
4.13
|
4.13
|
4.13
|
4.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/30
|
4.34
|
4.34
|
4.34
|
4.34
|
5.08
|
0.21
|
1
|
0.04
|
|
2017/12/1
|
4.55
|
4.55
|
4.55
|
4.55
|
4.84
|
0.21
|
1
|
0.05
|
|
10.69% |
15.78% |
| 21006 |
喷薄风雷 |
|
2017/11/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/30
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/1
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/11/27
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/28
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/29
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/11/30
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/1
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |