| 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 |
|
2018/4/9
|
850.24
|
848.96
|
848.57
|
848.96
|
-0.15
|
-1.28
|
2
|
0.01
|
|
2018/4/10
|
848.96
|
847.7
|
846.03
|
846.41
|
-0.3
|
-2.55
|
13
|
0.12
|
|
2018/4/11
|
846.41
|
850.89
|
848.23
|
848.62
|
0.26
|
2.21
|
6
|
0.04
|
|
2018/4/12
|
848.62
|
850.68
|
849.01
|
850.68
|
0.24
|
2.06
|
2
|
0.02
|
|
2018/4/13
|
850.68
|
852.98
|
852.49
|
852.98
|
0.27
|
2.3
|
2
|
0.02
|
|
0.82% |
0.32% |
| 20001 |
黄河咆啸 |
|
2018/4/9
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/10
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/11
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/12
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/13
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/4/9
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/10
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/11
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/12
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/13
|
3.2
|
3.2
|
3.2
|
3.2
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/4/10
|
0.78
|
0.82
|
0.78
|
0.82
|
5.13
|
0.04
|
11
|
0.09
|
|
2018/4/11
|
0.86
|
0.86
|
0.86
|
0.86
|
4.88
|
0.04
|
1
|
0.01
|
|
2018/4/12
|
0.9
|
0.9
|
0.9
|
0.9
|
4.65
|
0.04
|
1
|
0.01
|
|
2018/4/13
|
0.95
|
0.95
|
0.95
|
0.95
|
5.56
|
0.05
|
1
|
0.01
|
|
22.97% |
28.38% |
| 21002 |
太行秋牧 |
|
2018/4/9
|
3.01
|
3.01
|
3.01
|
3.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/10
|
3.01
|
3.01
|
3.01
|
3.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/11
|
3.01
|
3.01
|
3.01
|
3.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/12
|
3.01
|
3.01
|
3.01
|
3.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/13
|
3.01
|
3.01
|
3.01
|
3.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2018/4/9
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/10
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/11
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/12
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/13
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/4/9
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/10
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/11
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/12
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/13
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/4/9
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/10
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/11
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/12
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/13
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/4/9
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/10
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/11
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/12
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/13
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/4/9
|
2.61
|
2.61
|
2.61
|
2.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/10
|
2.48
|
2.48
|
2.48
|
2.48
|
-4.98
|
-0.13
|
1
|
0.02
|
|
2018/4/11
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/12
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/4/13
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.98% |