| 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 |
|
2018/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2018/1/2
|
914.37
|
916.62
|
914.95
|
916.06
|
0.18
|
1.69
|
33
|
0.18
|
|
2018/1/3
|
916.06
|
918.78
|
915.51
|
917.1
|
0.11
|
1.04
|
109
|
0.56
|
|
2018/1/4
|
917.1
|
918.78
|
912.14
|
912.14
|
-0.54
|
-4.96
|
25
|
0.20
|
|
2018/1/5
|
912.14
|
915.39
|
911.07
|
911.07
|
-0.12
|
-1.07
|
28
|
0.24
|
|
0.84% |
-0.36% |
| 20001 |
黄河咆啸 |
|
2018/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2018/1/2
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/3
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/4
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/5
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2018/1/2
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/3
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/4
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/5
|
2.76
|
2.76
|
2.76
|
2.76
|
4.94
|
0.13
|
1
|
0.03
|
|
0.00% |
4.94% |
| 21001 |
沧海浪涌 |
|
|
|
2018/1/2
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/3
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/4
|
6.51
|
6.51
|
6.51
|
6.51
|
-4.96
|
-0.34
|
1
|
0.07
|
|
2018/1/5
|
6.18
|
6.18
|
6.18
|
6.18
|
-5.07
|
-0.33
|
1
|
0.06
|
|
4.82% |
-9.78% |
| 21002 |
太行秋牧 |
|
2018/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2018/1/2
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/3
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/4
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/5
|
4.33
|
4.33
|
4.33
|
4.33
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2018/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2018/1/2
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/3
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/4
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/5
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2018/1/2
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/3
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/4
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/5
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2018/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2018/1/2
|
5.52
|
5.52
|
5.52
|
5.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/3
|
5.52
|
5.52
|
5.52
|
5.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/4
|
5.52
|
5.52
|
5.52
|
5.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/5
|
5.52
|
5.52
|
5.52
|
5.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2018/1/2
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/3
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/4
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/5
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2018/1/2
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/3
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/4
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/5
|
3.74
|
3.74
|
3.74
|
3.74
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |