| 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 |
|
2018/1/29
|
880.83
|
883.44
|
880.83
|
881.99
|
-0.02
|
-0.19
|
36
|
0.16
|
|
2018/1/30
|
881.99
|
880.54
|
879.18
|
879.18
|
-0.32
|
-2.81
|
61
|
0.23
|
|
2018/1/31
|
879.18
|
878.45
|
878.45
|
878.45
|
-0.08
|
-0.73
|
30
|
0.10
|
|
2018/2/1
|
878.45
|
877.19
|
877.19
|
877.19
|
-0.14
|
-1.26
|
1
|
0.03
|
|
2018/2/2
|
877.19
|
879.08
|
873.39
|
873.39
|
-0.43
|
-3.80
|
140
|
0.50
|
|
1.14% |
-1.00% |
| 20001 |
黄河咆啸 |
|
2018/1/29
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/30
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/31
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/1
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/2
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/1/29
|
2.9
|
2.9
|
2.9
|
2.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/30
|
2.9
|
2.9
|
2.9
|
2.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/31
|
2.9
|
2.9
|
2.9
|
2.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/1
|
2.9
|
2.9
|
2.9
|
2.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/2
|
2.9
|
2.9
|
2.9
|
2.9
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/1/30
|
2.81
|
2.81
|
2.81
|
2.81
|
-4.75
|
-0.14
|
1
|
0.03
|
|
2018/1/31
|
2.81
|
2.81
|
2.81
|
2.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/1
|
2.68
|
2.68
|
2.68
|
2.68
|
-4.63
|
-0.13
|
1
|
0.03
|
|
2018/2/2
|
2.56
|
2.56
|
2.56
|
2.56
|
-4.48
|
-0.12
|
1
|
0.03
|
|
12.62% |
-17.15% |
| 21002 |
太行秋牧 |
|
2018/1/29
|
4.31
|
4.31
|
4.31
|
4.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/30
|
4.31
|
4.31
|
4.31
|
4.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/31
|
4.31
|
4.31
|
4.31
|
4.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/1
|
4.31
|
4.31
|
4.31
|
4.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/2
|
4.09
|
4.09
|
4.09
|
4.09
|
-5.10
|
-0.22
|
1
|
0.04
|
|
0.00% |
-5.10% |
| 21003 |
声喧乱石 |
|
2018/1/29
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/30
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/31
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/1
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/2
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/1/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/30
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/31
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/1
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/2
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/1/29
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/30
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/31
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/1
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/2
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/1/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/30
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/31
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/1
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/2
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/1/29
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/30
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/1/31
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/1
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/2
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |