| 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 |
|
2018/3/26
|
855.04
|
856.46
|
854.65
|
856.46
|
0.17
|
1.42
|
4
|
0.03
|
|
2018/3/27
|
856.46
|
856.85
|
854.41
|
854.41
|
-0.24
|
-2.05
|
100
|
0.70
|
|
2018/3/28
|
854.41
|
854.31
|
852.44
|
852.44
|
-0.23
|
-1.97
|
6
|
0.04
|
|
2018/3/29
|
852.44
|
854.77
|
850.7
|
854.77
|
0.27
|
2.33
|
28
|
0.19
|
|
2018/3/30
|
854.77
|
858.64
|
852.52
|
852.52
|
-0.26
|
-2.25
|
9
|
0.07
|
|
0.93% |
-0.29% |
| 20001 |
黄河咆啸 |
|
2018/3/26
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/27
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/28
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/29
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/30
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/3/26
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/27
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/28
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/29
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/30
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/3/27
|
0.78
|
0.78
|
0.7
|
0.7
|
-5.41
|
-0.04
|
99
|
0.69
|
|
2018/3/28
|
0.69
|
0.69
|
0.67
|
0.67
|
-4.29
|
-0.03
|
5
|
0.03
|
|
2018/3/29
|
0.7
|
0.7
|
0.7
|
0.7
|
4.48
|
0.03
|
1
|
0.01
|
|
2018/3/30
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0.00
|
|
14.10% |
-10.26% |
| 21002 |
太行秋牧 |
|
2018/3/26
|
3.52
|
3.52
|
3.52
|
3.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/27
|
3.52
|
3.52
|
3.52
|
3.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/28
|
3.52
|
3.52
|
3.52
|
3.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/29
|
3.34
|
3.34
|
3.34
|
3.34
|
-5.11
|
-0.18
|
1
|
0.03
|
|
2018/3/30
|
3.34
|
3.34
|
3.34
|
3.34
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.11% |
| 21003 |
声喧乱石 |
|
2018/3/26
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/27
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/28
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/29
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/30
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/3/26
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/30
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/3/26
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/27
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/28
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/29
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/30
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/3/26
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/30
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/3/26
|
2.89
|
2.89
|
2.89
|
2.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/27
|
2.89
|
2.89
|
2.89
|
2.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/28
|
2.89
|
2.89
|
2.89
|
2.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/29
|
2.89
|
2.89
|
2.89
|
2.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/3/30
|
2.75
|
2.75
|
2.75
|
2.75
|
-4.84
|
-0.14
|
1
|
0.03
|
|
0.00% |
-4.84% |