| 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 |
|
202012/12/10
|
797.73
|
803.26
|
789.34
|
789.34
|
-1.05
|
-8.39
|
986
|
5.93
|
|
202012/12/11
|
789.34
|
796.78
|
784.74
|
788.44
|
-0.11
|
-0.90
|
1128
|
7.91
|
|
202012/12/12
|
788.44
|
801.49
|
778.84
|
780.80
|
-0.97
|
-7.64
|
1454
|
9.65
|
|
202012/12/13
|
781.73
|
784.53
|
770.28
|
776.58
|
-0.54
|
-4.22
|
1800
|
13.42
|
|
202012/12/14
|
776.58
|
785.79
|
776.99
|
783.27
|
0.86
|
6.69
|
57
|
0.46
|
|
4.13% |
-1.81% |
| 20001 |
黄河咆啸 |
|
202012/12/10
|
1.31
|
1.31
|
1.21
|
1.22
|
-2.40
|
-0.03
|
7
|
0.09
|
|
202012/12/11
|
1.28
|
1.28
|
1.28
|
1.28
|
4.92
|
0.06
|
4
|
0.05
|
|
202012/12/12
|
1.33
|
1.34
|
1.26
|
1.26
|
-1.56
|
-0.02
|
11
|
0.14
|
|
202012/12/13
|
1.32
|
1.32
|
1.32
|
1.32
|
4.76
|
0.06
|
38
|
0.50
|
|
202012/12/14
|
1.37
|
1.38
|
1.37
|
1.38
|
4.55
|
0.06
|
3
|
0.04
|
|
13.60% |
10.40% |
| 20002 |
燕塞秋 |
|
202012/12/10
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/11
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/12
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/13
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/14
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
202012/12/11
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/12
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/13
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/14
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
3.03% |
| 21002 |
太行秋牧 |
|
202012/12/10
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/11
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/12
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/13
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/14
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
202012/12/10
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/11
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/12
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/13
|
0.83
|
0.83
|
0.83
|
0.83
|
-4.60
|
-0.04
|
2
|
0.02
|
|
202012/12/14
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.60% |
| 21004 |
河汉无极 |
|
202012/12/10
|
0.86
|
0.86
|
0.86
|
0.86
|
4.88
|
0.04
|
1
|
0.01
|
|
202012/12/11
|
0.90
|
0.90
|
0.82
|
0.82
|
-4.65
|
-0.04
|
2
|
0.02
|
|
202012/12/12
|
0.85
|
0.85
|
0.78
|
0.78
|
-4.88
|
-0.04
|
22
|
0.19
|
|
202012/12/13
|
0.82
|
0.82
|
0.82
|
0.82
|
5.13
|
0.04
|
20
|
0.16
|
|
202012/12/14
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
14.63% |
0.00% |
| 21005 |
龙吟老藤 |
|
202012/12/10
|
0.82
|
0.82
|
0.82
|
0.82
|
3.80
|
0.03
|
59
|
0.48
|
|
202012/12/11
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/12
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/13
|
0.78
|
0.78
|
0.78
|
0.78
|
-4.88
|
-0.04
|
52
|
0.41
|
|
202012/12/14
|
0.81
|
0.81
|
0.81
|
0.81
|
3.85
|
0.03
|
6
|
0.05
|
|
5.06% |
2.53% |
| 21006 |
*喷薄风 |
|
202012/12/10
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/11
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/12
|
1.07
|
1.07
|
1.07
|
1.07
|
0.94
|
0.01
|
1
|
0.01
|
|
202012/12/13
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/14
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.94% |
| 21007 |
浩浩不息 |
|
202012/12/10
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/11
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/12
|
1.33
|
1.33
|
1.33
|
1.33
|
3.91
|
0.05
|
1
|
0.01
|
|
202012/12/13
|
1.33
|
1.33
|
1.33
|
1.33
|
0.00
|
0.00
|
0
|
0.00
|
|
202012/12/14
|
1.39
|
1.39
|
1.39
|
1.39
|
4.51
|
0.06
|
1
|
0.01
|
|
4.69% |
8.59% |