| 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 |
|
2018/2/5
|
873.39
|
875.06
|
871.96
|
871.96
|
-0.16
|
-1.43
|
3
|
0.07
|
|
2018/2/6
|
871.96
|
870.9
|
869.06
|
869.06
|
-0.33
|
-2.90
|
27
|
0.14
|
|
2018/2/7
|
869.06
|
867.99
|
867.05
|
867.05
|
-0.23
|
-2.01
|
32
|
0.12
|
|
2018/2/8
|
867.05
|
866.08
|
865.45
|
865.45
|
-0.18
|
-1.60
|
40
|
0.16
|
|
2018/2/9
|
865.45
|
867.27
|
863.83
|
865.09
|
-0.04
|
-0.36
|
23
|
0.19
|
|
1.29% |
-0.95% |
| 20001 |
黄河咆啸 |
|
2018/2/5
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/6
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/7
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/8
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/9
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/2/5
|
2.9
|
2.9
|
2.9
|
2.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/6
|
2.9
|
2.9
|
2.9
|
2.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/7
|
2.9
|
2.9
|
2.9
|
2.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/8
|
2.9
|
2.9
|
2.9
|
2.9
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/9
|
3.05
|
3.05
|
3.05
|
3.05
|
5.17
|
0.15
|
1
|
0.03
|
|
0.00% |
5.17% |
| 21001 |
沧海浪涌 |
|
|
|
2018/2/6
|
2.33
|
2.33
|
2.33
|
2.33
|
-4.51
|
-0.11
|
1
|
0.02
|
|
2018/2/7
|
2.22
|
2.22
|
2.22
|
2.22
|
-4.72
|
-0.11
|
1
|
0.02
|
|
2018/2/8
|
2.12
|
2.12
|
2.12
|
2.12
|
-4.50
|
-0.10
|
1
|
0.02
|
|
2018/2/9
|
2.01
|
2.01
|
2.01
|
2.01
|
-5.19
|
-0.11
|
1
|
0.02
|
|
16.80% |
-21.48% |
| 21002 |
太行秋牧 |
|
2018/2/5
|
3.89
|
3.89
|
3.89
|
3.89
|
-4.89
|
-0.20
|
1
|
0.04
|
|
2018/2/6
|
3.7
|
3.7
|
3.7
|
3.7
|
-4.88
|
-0.19
|
1
|
0.04
|
|
2018/2/7
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/8
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/9
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
4.65% |
-9.54% |
| 21003 |
声喧乱石 |
|
2018/2/5
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/6
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/7
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/8
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/9
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/2/5
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/6
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/7
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/8
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/9
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/2/5
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/6
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/7
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/8
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/9
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/2/5
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/6
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/7
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/8
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/9
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/2/5
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/6
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/7
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/8
|
3.55
|
3.55
|
3.55
|
3.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/9
|
3.37
|
3.37
|
3.37
|
3.37
|
-5.07
|
-0.18
|
1
|
0.03
|
|
0.00% |
-5.07% |