| 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 |
|
2018/2/26
|
865.3
|
864.53
|
862.98
|
862.98
|
-0.27
|
-2.32
|
2
|
0.05
|
|
2018/2/27
|
862.98
|
862.3
|
861.16
|
861.16
|
-0.21
|
-1.82
|
2
|
0.02
|
|
2018/2/28
|
861.16
|
865.38
|
857.75
|
857.75
|
-0.4
|
-3.41
|
7
|
0.05
|
|
2018/3/1
|
857.75
|
857.17
|
851.11
|
851.11
|
-0.77
|
-6.64
|
5
|
0.03
|
|
2018/3/2
|
851.11
|
850.53
|
848.86
|
848.86
|
-0.26
|
-2.25
|
2
|
0.02
|
|
1.91% |
-1.90% |
| 20001 |
黄河咆啸 |
|
2018/2/26
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/27
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/28
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/1
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/2
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/2/26
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/27
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/28
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/1
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/2
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/2/27
|
1.57
|
1.57
|
1.57
|
1.57
|
-4.27
|
-0.07
|
1
|
0.02
|
|
2018/2/28
|
1.5
|
1.5
|
1.5
|
1.5
|
-4.46
|
-0.07
|
1
|
0.02
|
|
2018/3/1
|
1.44
|
1.44
|
1.44
|
1.44
|
-4
|
-0.06
|
1
|
0.01
|
|
2018/3/2
|
1.38
|
1.38
|
1.38
|
1.38
|
-4.17
|
-0.06
|
1
|
0.01
|
|
15.12% |
-19.77% |
| 21002 |
太行秋牧 |
|
2018/2/26
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/27
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/28
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/1
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/2
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2018/2/26
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/27
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/28
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/1
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/2
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/2/26
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/1
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/2
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/2/26
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/27
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/28
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/1
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/2
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/2/26
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/1
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/2
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/2/26
|
3.04
|
3.04
|
3.04
|
3.04
|
-5.00
|
-0.16
|
1
|
0.03
|
|
2018/2/27
|
3.04
|
3.04
|
3.04
|
3.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/2/28
|
3.04
|
3.04
|
3.04
|
3.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/1
|
3.04
|
3.04
|
3.04
|
3.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/2
|
3.04
|
3.04
|
3.04
|
3.04
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.00% |