| 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 |
|
2018/7/2
|
871.96
|
876.47
|
876.47
|
876.47
|
0.52
|
4.51
|
1
|
0.06
|
|
2018/7/3
|
876.47
|
881.53
|
876.95
|
881.53
|
0.58
|
5.06
|
5
|
0.04
|
|
2018/7/4
|
881.53
|
882.47
|
882.47
|
882.47
|
0.11
|
0.94
|
1
|
0.01
|
|
2018/7/5
|
882.47
|
887.12
|
887.12
|
887.12
|
0.53
|
4.65
|
1
|
0.07
|
|
2018/7/6
|
887.12
|
895.33
|
886.35
|
895.33
|
0.93
|
8.21
|
6
|
0.20
|
|
2.16% |
2.68% |
| 20001 |
黄河咆啸 |
|
2018/7/2
|
6.41
|
6.41
|
6.41
|
6.41
|
5.08
|
0.31
|
1
|
0.06
|
|
2018/7/3
|
6.41
|
6.41
|
6.41
|
6.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/4
|
6.41
|
6.41
|
6.41
|
6.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/5
|
6.73
|
6.73
|
6.73
|
6.73
|
4.99
|
0.32
|
1
|
0.07
|
|
2018/7/6
|
7.06
|
7.06
|
7.06
|
7.06
|
4.90
|
0.33
|
1
|
0.07
|
|
10.66% |
15.74% |
| 20002 |
燕塞秋 |
|
2018/7/2
|
4.34
|
4.34
|
4.34
|
4.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/3
|
4.34
|
4.34
|
4.34
|
4.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/4
|
4.34
|
4.34
|
4.34
|
4.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/5
|
4.34
|
4.34
|
4.34
|
4.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/6
|
4.54
|
4.54
|
4.54
|
4.54
|
4.61
|
0.20
|
2
|
0.09
|
|
0.00% |
4.61% |
| 21001 |
沧海浪涌 |
|
|
|
2018/7/3
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/4
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/5
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/6
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/7/2
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/3
|
1.51
|
1.51
|
1.51
|
1.51
|
-4.43
|
-0.07
|
1
|
0.02
|
|
2018/7/4
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/5
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/6
|
1.43
|
1.44
|
1.43
|
1.44
|
-4.64
|
-0.07
|
2
|
0.03
|
|
5.06% |
-8.86% |
| 21003 |
声喧乱石 |
|
2018/7/2
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/3
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/4
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/5
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/6
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/7/2
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/3
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/4
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/5
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/6
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/7/2
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/3
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/4
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/5
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/6
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/7/2
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/3
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/4
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/5
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/6
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
*浩浩不 |
|
2018/7/2
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/3
|
1.31
|
1.31
|
1.31
|
1.31
|
-0.76
|
-0.01
|
1
|
0.01
|
|
2018/7/4
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/5
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/6
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-0.76% |