| 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 |
|
2019/5/6
|
1059.99
|
1060.08
|
1060.08
|
1060.08
|
0.01
|
0.09
|
0.01
|
0.01
|
|
2019/5/7
|
1060.08
|
1059.45
|
1054.17
|
1054.17
|
-0.56
|
-5.91
|
8.08
|
2.11
|
|
2019/5/8
|
1053.04
|
1056.04
|
1049.52
|
1049.52
|
-0.44
|
-4.65
|
4.97
|
1.37
|
|
2019/5/9
|
1049.52
|
1050.59
|
1046.04
|
1050.59
|
0.1
|
1.07
|
7.95
|
2.09
|
|
2019/5/10
|
1050.59
|
1050.69
|
1046.52
|
1046.52
|
-0.39
|
-4.07
|
6.17
|
1.55
|
|
1.32% |
-1.27% |
| 20001 |
黄河咆啸 |
|
2019/5/6
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/7
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/8
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/9
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/10
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/5/6
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/7
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/8
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/9
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/10
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2019/5/7
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/5/8
|
1.16
|
1.16
|
1.16
|
1.16
|
-4.92
|
-0.06
|
0.05
|
0.06
|
|
2019/5/9
|
1.22
|
1.22
|
1.22
|
1.22
|
5.17
|
0.06
|
0.01
|
0.01
|
|
2019/5/10
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
4.92% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/5/6
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/5/7
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/5/8
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/5/9
|
0.29
|
0.29
|
0.29
|
0.29
|
3.57
|
0.01
|
0.01
|
0
|
|
2019/5/10
|
0.3
|
0.3
|
0.3
|
0.3
|
3.45
|
0.01
|
0.01
|
0
|
|
3.57% |
7.14% |
| 21003 |
声喧乱石 |
|
2019/5/6
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/7
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/8
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/9
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/10
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/5/6
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/7
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/8
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/9
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/10
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/5/6
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/5/7
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/5/8
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/5/9
|
7.02
|
7.02
|
7.02
|
7.02
|
4.93
|
0.33
|
0.01
|
0.07
|
|
2019/5/10
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
0.00% |
4.93% |
| 21006 |
喷薄风雷 |
|
2019/5/6
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/7
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/8
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/9
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/10
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/5/6
|
0.75
|
0.75
|
0.75
|
0.75
|
1.35
|
0.01
|
0.01
|
0.01
|
|
2019/5/7
|
0.75
|
0.75
|
0.75
|
0.75
|
0
|
0
|
0
|
0
|
|
2019/5/8
|
0.76
|
0.76
|
0.76
|
0.76
|
1.33
|
0.01
|
0.02
|
0.02
|
|
2019/5/9
|
0.77
|
0.77
|
0.77
|
0.77
|
1.32
|
0.01
|
0.01
|
0.01
|
|
2019/5/10
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2.70% |
4.05% |