| 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 |
|
2018/5/14
|
836.68
|
838.35
|
833.12
|
833.12
|
-0.43
|
-3.56
|
20
|
0.10
|
|
2018/5/15
|
833.12
|
838.23
|
830.72
|
838.23
|
0.61
|
5.11
|
62
|
0.31
|
|
2018/5/16
|
838.23
|
840.05
|
838.37
|
838.37
|
0.02
|
0.14
|
20
|
0.17
|
|
2018/5/17
|
838.37
|
842.71
|
838.18
|
842.71
|
0.52
|
4.34
|
6
|
0.04
|
|
2018/5/18
|
842.71
|
844.38
|
844.19
|
844.19
|
0.18
|
1.48
|
2
|
0.03
|
|
1.63% |
0.90% |
| 20001 |
黄河咆啸 |
|
2018/5/14
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/15
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/16
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/17
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/18
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/5/14
|
3.35
|
3.35
|
3.35
|
3.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/15
|
3.35
|
3.35
|
3.35
|
3.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/16
|
3.5
|
3.5
|
3.5
|
3.5
|
4.48
|
0.15
|
2
|
0.07
|
|
2018/5/17
|
3.5
|
3.5
|
3.5
|
3.5
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/18
|
3.5
|
3.5
|
3.5
|
3.5
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.48% |
| 21001 |
*沧海浪 |
|
|
|
2018/5/15
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/16
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/17
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/18
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
*太行秋 |
|
2018/5/14
|
2.1
|
2.1
|
2.1
|
2.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/15
|
2.1
|
2.1
|
2.1
|
2.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/16
|
2.1
|
2.1
|
2.1
|
2.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/17
|
2.08
|
2.08
|
2.08
|
2.08
|
-0.95
|
-0.02
|
1
|
0.02
|
|
2018/5/18
|
2.06
|
2.06
|
2.06
|
2.06
|
-0.96
|
-0.02
|
1
|
0.02
|
|
0.95% |
-1.90% |
| 21003 |
声喧乱石 |
|
2018/5/14
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/15
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/16
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/17
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/18
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/5/14
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/15
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/16
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/17
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/18
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/5/14
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/15
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/16
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/17
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/18
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/5/14
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/15
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/16
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/17
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/18
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
*浩浩不 |
|
2018/5/14
|
2
|
2
|
2
|
2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/15
|
1.98
|
1.98
|
1.98
|
1.98
|
-1.00
|
-0.02
|
1
|
0.02
|
|
2018/5/16
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/17
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/18
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-1.00% |