| 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 |
|
202012/11/19
|
794.64
|
805.04
|
790.09
|
790.09
|
-0.57
|
-4.55
|
647
|
4.09
|
|
202012/11/20
|
790.09
|
798.35
|
788.70
|
788.70
|
-0.18
|
-1.39
|
406
|
2.30
|
|
202012/11/21
|
788.70
|
797.86
|
789.34
|
789.34
|
0.08
|
0.64
|
551
|
3.30
|
|
202012/11/22
|
789.34
|
795.26
|
785.33
|
788.31
|
-0.13
|
-1.03
|
1933
|
9.96
|
|
202012/11/23
|
788.31
|
795.08
|
787.34
|
787.34
|
-0.12
|
-0.97
|
780
|
5.31
|
|
2.48% |
-0.92% |
| 20001 |
黄河咆啸 |
|
202012/11/19
|
1.40
|
1.40
|
1.28
|
1.28
|
-5.19
|
-0.07
|
8
|
0.10
|
|
202012/11/20
|
1.34
|
1.34
|
1.27
|
1.33
|
3.91
|
0.05
|
12
|
0.15
|
|
202012/11/21
|
1.39
|
1.39
|
1.28
|
1.39
|
4.51
|
0.06
|
3
|
0.04
|
|
202012/11/22
|
1.45
|
1.46
|
1.45
|
1.46
|
5.04
|
0.07
|
12
|
0.18
|
|
202012/11/23
|
1.39
|
1.39
|
1.39
|
1.39
|
-4.79
|
-0.07
|
1
|
0.01
|
|
14.07% |
2.96% |
| 20002 |
燕塞秋 |
|
202012/11/19
|
1.31
|
1.31
|
1.31
|
1.31
|
4.80
|
0.06
|
1
|
0.01
|
|
202012/11/20
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/21
|
1.24
|
1.24
|
1.24
|
1.24
|
-5.34
|
-0.07
|
19
|
0.24
|
|
202012/11/22
|
1.30
|
1.30
|
1.29
|
1.30
|
4.84
|
0.06
|
4
|
0.05
|
|
202012/11/23
|
1.36
|
1.36
|
1.36
|
1.36
|
4.62
|
0.06
|
1
|
0.01
|
|
9.60% |
8.80% |
| 21001 |
沧海浪涌 |
|
|
|
202012/11/20
|
1.96
|
1.96
|
1.96
|
1.96
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/21
|
1.86
|
1.86
|
1.86
|
1.86
|
-5.10
|
-0.10
|
2
|
0.04
|
|
202012/11/22
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/23
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
5.35% |
-0.53% |
| 21002 |
太行秋牧 |
|
202012/11/19
|
0.91
|
0.91
|
0.91
|
0.91
|
4.60
|
0.04
|
1
|
0.01
|
|
202012/11/20
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/21
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/22
|
0.95
|
0.95
|
0.95
|
0.95
|
4.40
|
0.04
|
1
|
0.01
|
|
202012/11/23
|
1.00
|
1.00
|
1.00
|
1.00
|
5.26
|
0.05
|
1
|
0.01
|
|
10.34% |
14.94% |
| 21003 |
声喧乱石 |
|
202012/11/19
|
0.88
|
0.88
|
0.88
|
0.88
|
2.33
|
0.02
|
1
|
0.01
|
|
202012/11/20
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/21
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/22
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/23
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.33% |
| 21004 |
河汉无极 |
|
202012/11/19
|
0.98
|
0.98
|
0.98
|
0.98
|
5.38
|
0.05
|
1
|
0.01
|
|
202012/11/20
|
1.03
|
1.03
|
0.97
|
0.97
|
-1.02
|
-0.01
|
2
|
0.02
|
|
202012/11/21
|
0.92
|
0.92
|
0.92
|
0.92
|
-5.15
|
-0.05
|
1
|
0.01
|
|
202012/11/22
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/23
|
0.88
|
0.88
|
0.88
|
0.88
|
-4.35
|
-0.04
|
37
|
0.33
|
|
16.13% |
-5.38% |
| 21005 |
龙吟老藤 |
|
202012/11/19
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/20
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/21
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
1
|
0.01
|
|
202012/11/22
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/23
|
0.71
|
0.79
|
0.71
|
0.79
|
5.33
|
0.04
|
25
|
0.18
|
|
10.13% |
0.00% |
| 21006 |
喷薄风雷 |
|
202012/11/19
|
0.95
|
0.95
|
0.86
|
0.86
|
-4.44
|
-0.04
|
63
|
0.54
|
|
202012/11/20
|
0.90
|
0.90
|
0.82
|
0.82
|
-4.65
|
-0.04
|
11
|
0.09
|
|
202012/11/21
|
0.85
|
0.85
|
0.85
|
0.85
|
3.66
|
0.03
|
1
|
0.01
|
|
202012/11/22
|
0.88
|
0.88
|
0.88
|
0.88
|
3.53
|
0.03
|
1
|
0.01
|
|
202012/11/23
|
0.91
|
0.91
|
0.90
|
0.90
|
2.27
|
0.02
|
15
|
0.14
|
|
14.44% |
0.00% |
| 21007 |
浩浩不息 |
|
202012/11/19
|
1.10
|
1.10
|
1.10
|
1.10
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/20
|
1.10
|
1.10
|
1.10
|
1.10
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/21
|
1.10
|
1.10
|
1.10
|
1.10
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/22
|
1.10
|
1.10
|
1.10
|
1.10
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/11/23
|
1.16
|
1.16
|
1.16
|
1.16
|
5.45
|
0.06
|
1
|
0.01
|
|
0.00% |
5.45% |