| 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 |
|
2018/9/3
|
1035.38
|
1035.38
|
1031.7
|
1032.7
|
-0.36
|
1.51
|
0.03
|
0.02
|
|
2018/9/4
|
1028.79
|
1039.35
|
1028.79
|
1039.35
|
0.74
|
6.65
|
0.03
|
0.15
|
|
2018/9/5
|
1039.35
|
1049.09
|
1046.18
|
1046.18
|
0.66
|
6.83
|
0.02
|
0.15
|
|
2018/9/6
|
1043.28
|
1043.28
|
1042.6
|
1042.6
|
-0.34
|
-3.58
|
0.07
|
0.05
|
|
2018/9/7
|
1039.69
|
1039.98
|
1039.01
|
1039.01
|
-0.34
|
-3.59
|
0.04
|
0.04
|
|
1.96% |
0.35% |
| 20001 |
黄河咆啸 |
|
2018/9/3
|
13.10
|
13.10
|
13.10
|
13.10
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/4
|
13.74
|
13.74
|
13.74
|
13.74
|
4.89
|
0.64
|
0.01
|
0.13
|
|
2018/9/5
|
14.41
|
14.41
|
14.41
|
14.41
|
4.88
|
0.67
|
0.01
|
0.15
|
|
2018/9/6
|
14.41
|
14.41
|
14.41
|
14.41
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/7
|
14.41
|
14.41
|
14.41
|
14.41
|
0.00
|
0.00
|
0.00
|
0.00
|
|
5.11% |
10.00% |
| 20002 |
燕塞秋 |
|
2018/9/3
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/4
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/5
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/6
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/7
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/9/4
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/5
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/6
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/7
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/9/3
|
0.88
|
0.88
|
0.88
|
0.88
|
-5.38
|
-0.05
|
0.01
|
0.01
|
|
2018/9/4
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/5
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/6
|
0.84
|
0.84
|
0.84
|
0.84
|
-4.55
|
-0.04
|
0.05
|
0.04
|
|
2018/9/7
|
0.80
|
0.80
|
0.80
|
0.80
|
-4.76
|
-0.04
|
0.97
|
0.77
|
|
8.60% |
-13.98% |
| 21003 |
声喧乱石 |
|
2018/9/3
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/4
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/5
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/6
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/7
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/9/3
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/4
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/5
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/6
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/7
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/9/3
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/4
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/5
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/6
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/7
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/9/3
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/4
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/5
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/6
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/7
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/9/3
|
0.65
|
0.65
|
0.65
|
0.65
|
-4.41
|
0.03
|
0.01
|
0.00
|
|
2018/9/4
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/5
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/6
|
0.62
|
0.62
|
0.62
|
0.62
|
-4.62
|
-0.03
|
0.01
|
0.01
|
|
2018/9/7
|
0.65
|
0.65
|
0.59
|
0.59
|
-4.84
|
-0.03
|
0.65
|
0.38
|
|
8.82% |
-13.24% |