| 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 |
|
2017/12/11
|
893.32
|
898.46
|
893.64
|
897.73
|
0.49
|
4.41
|
68
|
0.41
|
|
2017/12/12
|
897.73
|
907.01
|
900.06
|
906.38
|
0.96
|
8.65
|
106
|
0.66
|
|
2017/12/13
|
906.38
|
909.69
|
903.18
|
903.18
|
-0.35
|
-3.20
|
225
|
1.07
|
|
2017/12/14
|
903.18
|
908
|
901
|
901
|
-0.24
|
-2.18
|
233
|
1.30
|
|
2017/12/15
|
901
|
905.58
|
903.91
|
905.58
|
0.51
|
4.58
|
6
|
0.04
|
|
1.80% |
1.37% |
| 20001 |
黄河咆啸 |
|
2017/12/11
|
5.28
|
5.28
|
5.28
|
5.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/12
|
5.28
|
5.28
|
5.28
|
5.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/13
|
5.28
|
5.28
|
5.28
|
5.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/14
|
5.28
|
5.28
|
5.28
|
5.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/15
|
5.28
|
5.28
|
5.28
|
5.28
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2017/12/11
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/12
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/13
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/14
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/15
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2017/12/12
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/13
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/14
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/15
|
6.52
|
6.52
|
6.52
|
6.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2017/12/11
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/12
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/13
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/14
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/15
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2017/12/11
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/12
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/13
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/14
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/15
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2017/12/11
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/12
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/13
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/14
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/15
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2017/12/11
|
5.02
|
5.02
|
5.02
|
5.02
|
5.02
|
0.24
|
1
|
0.05
|
|
2017/12/12
|
5.26
|
5.26
|
5.26
|
5.26
|
4.78
|
0.24
|
1
|
0.05
|
|
2017/12/13
|
5.26
|
5.26
|
5.26
|
5.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/14
|
5.52
|
5.52
|
5.52
|
5.52
|
4.94
|
0.26
|
1
|
0.06
|
|
2017/12/15
|
5.52
|
5.52
|
5.52
|
5.52
|
0.00
|
0.00
|
0
|
0.00
|
|
10.46% |
15.48% |
| 21006 |
喷薄风雷 |
|
2017/12/11
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/12
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/13
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/14
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/15
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2017/12/11
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/12
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/13
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/14
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/12/15
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |