| 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 |
|
2018/3/12
|
842.03
|
840.36
|
839.63
|
839.63
|
-0.29
|
-2.4
|
6
|
0.02
|
|
2018/3/13
|
839.63
|
843.77
|
839.15
|
842.1
|
0.29
|
2.47
|
20
|
0.13
|
|
2018/3/14
|
842.10
|
844.02
|
841.72
|
844.02
|
0.23
|
1.92
|
19
|
0.10
|
|
2018/3/15
|
844.02
|
852.49
|
843.63
|
852.49
|
1.00
|
8.47
|
45
|
0.33
|
|
2018/3/16
|
852.49
|
850.82
|
850.43
|
850.43
|
-0.24
|
-2.06
|
2
|
0.02
|
|
1.58% |
1.00% |
| 20001 |
黄河咆啸 |
|
2018/3/12
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/13
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/14
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/15
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/16
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/3/12
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/13
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/14
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/15
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/16
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/3/13
|
1.06
|
1.16
|
1.06
|
1.06
|
-4.5
|
-0.05
|
3
|
0.03
|
|
2018/3/14
|
1.02
|
1.02
|
1.02
|
1.02
|
-3.77
|
-0.04
|
1
|
0.01
|
|
2018/3/15
|
0.98
|
1.06
|
0.97
|
0.98
|
-3.92
|
-0.04
|
23
|
0.23
|
|
2018/3/16
|
0.94
|
0.94
|
0.94
|
0.94
|
-4.08
|
-0.04
|
1
|
0.01
|
|
19.82% |
-15.32% |
| 21002 |
太行秋牧 |
|
2018/3/12
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/13
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/14
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/15
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/16
|
3.7
|
3.7
|
3.7
|
3.7
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2018/3/12
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/13
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/14
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/15
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/16
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/3/12
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/13
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/14
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/15
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/16
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/3/12
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/13
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/14
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/15
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/16
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/3/12
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/13
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/14
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/15
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/16
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/3/12
|
2.89
|
2.89
|
2.89
|
2.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/13
|
2.89
|
2.89
|
2.89
|
2.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/14
|
2.89
|
2.89
|
2.89
|
2.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/15
|
2.89
|
2.89
|
2.89
|
2.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/16
|
2.89
|
2.89
|
2.89
|
2.89
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |