| 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 |
|
2018/3/5
|
848.86
|
849.95
|
848.13
|
848.13
|
-0.09
|
-0.73
|
3
|
0.02
|
|
2018/3/6
|
848.13
|
849.22
|
847.55
|
849.22
|
0.13
|
1.09
|
9
|
0.07
|
|
2018/3/7
|
849.22
|
848.74
|
842.78
|
842.78
|
-0.76
|
-6.44
|
14
|
0.06
|
|
2018/3/8
|
842.78
|
842.3
|
840.84
|
840.84
|
-0.23
|
-1.94
|
5
|
0.08
|
|
2018/3/9
|
840.84
|
843
|
840.36
|
842.03
|
0.14
|
1.19
|
5
|
0.05
|
|
1.13% |
-0.80% |
| 20001 |
黄河咆啸 |
|
2018/3/5
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/6
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/7
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/8
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/9
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/3/5
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/6
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/7
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/8
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/9
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/3/6
|
1.26
|
1.26
|
1.26
|
1.26
|
-4.55
|
-0.06
|
3
|
0.04
|
|
2018/3/7
|
1.21
|
1.21
|
1.21
|
1.21
|
-3.97
|
-0.05
|
1
|
0.01
|
|
2018/3/8
|
1.16
|
1.16
|
1.16
|
1.16
|
-4.13
|
-0.05
|
4
|
0.05
|
|
2018/3/9
|
1.11
|
1.21
|
1.11
|
1.11
|
-4.31
|
-0.05
|
3
|
0.03
|
|
15.22% |
-19.57% |
| 21002 |
太行秋牧 |
|
2018/3/5
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/6
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/7
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/8
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/9
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2018/3/5
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/6
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/7
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/8
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/9
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/3/5
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/6
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/7
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/8
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/9
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/3/5
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/6
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/7
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/8
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/9
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/3/5
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/6
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/7
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/8
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/9
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/3/5
|
3.04
|
3.04
|
3.04
|
3.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/6
|
3.04
|
3.04
|
3.04
|
3.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/7
|
3.04
|
3.04
|
3.04
|
3.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/8
|
2.89
|
2.89
|
2.89
|
2.89
|
-4.93
|
-0.15
|
1
|
0.03
|
|
2018/3/9
|
2.89
|
2.89
|
2.89
|
2.89
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.93% |