| 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 |
|
2018/7/30
|
981.64
|
982.22
|
982.22
|
982.22
|
0.06
|
0.58
|
1
|
0.01
|
|
2018/7/31
|
982.22
|
983.39
|
981.64
|
983.39
|
0.12
|
1.17
|
2
|
0.02
|
|
2018/8/1
|
983.39
|
983.34
|
982.71
|
983.34
|
-0.01
|
-0.05
|
2
|
0.02
|
|
2018/8/2
|
983.34
|
982.76
|
982.76
|
982.76
|
-0.06
|
-0.58
|
1
|
0.01
|
|
2018/8/3
|
982.22
|
981.64
|
981.64
|
981.64
|
-0.06
|
-0.58
|
8
|
0.10
|
|
0.18% |
0.11% |
| 20001 |
黄河咆啸 |
|
2018/7/30
|
9.8
|
9.8
|
9.8
|
9.8
|
4.93
|
0.46
|
1
|
0.10
|
|
2018/7/31
|
10.28
|
10.28
|
10.28
|
10.28
|
4.90
|
0.48
|
1
|
0.10
|
|
2018/8/1
|
10.28
|
10.28
|
10.28
|
10.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/2
|
10.28
|
10.28
|
10.28
|
10.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/3
|
10.28
|
10.28
|
10.28
|
10.28
|
0.00
|
0.00
|
0
|
0.00
|
|
5.14% |
10.06% |
| 20002 |
燕塞秋 |
|
2018/7/30
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/31
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/1
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/2
|
5
|
5
|
5
|
5
|
4.82
|
0.23
|
1
|
0.05
|
|
2018/8/3
|
5
|
5
|
5
|
5
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.82% |
| 21001 |
沧海浪涌 |
|
|
|
2018/7/31
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/1
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/2
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/3
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/7/30
|
1.43
|
1.43
|
1.43
|
1.43
|
4.38
|
0.06
|
1
|
0.01
|
|
2018/7/31
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/1
|
1.36
|
1.36
|
1.36
|
1.36
|
-4.90
|
-0.07
|
1
|
0.01
|
|
2018/8/2
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/3
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
5.11% |
-0.73% |
| 21003 |
声喧乱石 |
|
2018/7/30
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/31
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/1
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/2
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/3
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/7/30
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/31
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/1
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/2
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/3
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/7/30
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/31
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/1
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/2
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/3
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/7/30
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/31
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/1
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/2
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/3
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/7/30
|
1.3
|
1.3
|
1.3
|
1.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/31
|
1.18
|
1.18
|
1.18
|
1.18
|
-4.84
|
-0.06
|
1
|
0.01
|
|
2018/8/1
|
1.3
|
1.3
|
1.3
|
1.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/2
|
1.12
|
1.12
|
1.12
|
1.12
|
-5.08
|
-0.06
|
1
|
0.01
|
|
2018/8/3
|
1.24
|
1.24
|
1.24
|
1.24
|
-4.62
|
-0.06
|
8
|
0.10
|
|
4.84% |
-9.68% |