| 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 |
|
2018/1/15
|
887.83
|
889.98
|
885.6
|
889.98
|
0.24
|
2.15
|
13
|
0.17
|
|
2018/1/16
|
889.98
|
887.85
|
884.36
|
886.03
|
-0.44
|
-3.95
|
223
|
1.37
|
|
2018/1/17
|
886.03
|
885.04
|
882.33
|
885.04
|
-0.11
|
-0.99
|
3
|
0.11
|
|
2018/1/18
|
885.04
|
889.88
|
887.95
|
888.43
|
0.38
|
3.39
|
3
|
0.11
|
|
2018/1/19
|
888.43
|
893.95
|
888.19
|
893.95
|
0.62
|
5.52
|
34
|
0.30
|
|
1.31% |
0.69% |
| 20001 |
黄河咆啸 |
|
2018/1/15
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/16
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/17
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/18
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/19
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/1/15
|
2.76
|
2.76
|
2.76
|
2.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/16
|
2.76
|
2.76
|
2.76
|
2.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/17
|
2.76
|
2.76
|
2.76
|
2.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/18
|
2.76
|
2.76
|
2.76
|
2.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/19
|
2.9
|
2.9
|
2.9
|
2.9
|
5.07
|
0.14
|
1
|
0.03
|
|
0.00% |
5.07% |
| 21001 |
沧海浪涌 |
|
|
|
2018/1/16
|
4.36
|
4.36
|
4.36
|
4.36
|
-4.80
|
-0.22
|
1
|
0.04
|
|
2018/1/17
|
4.15
|
4.15
|
4.15
|
4.15
|
-4.82
|
-0.21
|
1
|
0.04
|
|
2018/1/18
|
4.15
|
4.15
|
4.15
|
4.15
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/19
|
3.95
|
3.95
|
3.95
|
3.95
|
-4.82
|
-0.20
|
1
|
0.04
|
|
13.10% |
-17.88% |
| 21002 |
太行秋牧 |
|
2018/1/15
|
4.11
|
4.11
|
4.11
|
4.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/16
|
4.11
|
4.11
|
4.11
|
4.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/17
|
4.11
|
4.11
|
4.11
|
4.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/18
|
4.31
|
4.31
|
4.31
|
4.31
|
4.87
|
0.20
|
1
|
0.04
|
|
2018/1/19
|
4.31
|
4.31
|
4.31
|
4.31
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.87% |
| 21003 |
声喧乱石 |
|
2018/1/15
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/16
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/17
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/18
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/19
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/1/15
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/16
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/17
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/18
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/19
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/1/15
|
5.8
|
5.8
|
5.8
|
5.8
|
5.07
|
0.28
|
1
|
0.06
|
|
2018/1/16
|
5.8
|
5.8
|
5.8
|
5.8
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/17
|
6.08
|
6.08
|
6.08
|
6.08
|
4.83
|
0.28
|
1
|
0.06
|
|
2018/1/18
|
6.38
|
6.38
|
6.38
|
6.38
|
4.93
|
0.30
|
1
|
0.06
|
|
2018/1/19
|
6.69
|
6.69
|
6.69
|
6.69
|
4.86
|
0.31
|
1
|
0.07
|
|
16.12% |
21.20% |
| 21006 |
喷薄风雷 |
|
2018/1/15
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/16
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/17
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/18
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/19
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/1/15
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/16
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/17
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/18
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/19
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |