| 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 |
|
2018/5/28
|
841.47
|
842.06
|
842.06
|
842.06
|
0.07
|
0.59
|
1
|
0.01
|
|
2018/5/29
|
842.06
|
843.77
|
843.77
|
843.77
|
0.2
|
1.71
|
2
|
0.01
|
|
2018/5/30
|
843.77
|
848.5
|
848.5
|
848.5
|
0.56
|
4.73
|
4
|
0.06
|
|
2018/5/31
|
848.5
|
850.19
|
850.19
|
850.19
|
0.2
|
1.69
|
1
|
0.04
|
|
2018/6/1
|
849.22
|
851.31
|
845.47
|
845.47
|
-0.56
|
-4.72
|
57
|
0.29
|
|
1.10% |
0.48% |
| 20001 |
黄河咆啸 |
|
2018/5/28
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/29
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/30
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/31
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/1
|
5.54
|
5.54
|
5.54
|
5.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/5/28
|
3.77
|
3.77
|
3.77
|
3.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/29
|
3.77
|
3.77
|
3.77
|
3.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/30
|
3.96
|
3.96
|
3.96
|
3.96
|
5.04
|
0.19
|
1
|
0.04
|
|
2018/5/31
|
4.1
|
4.1
|
4.1
|
4.1
|
3.54
|
0.14
|
1
|
0.04
|
|
2018/6/1
|
4.1
|
4.1
|
4.1
|
4.1
|
0.00
|
0.00
|
0
|
0.00
|
|
3.71% |
8.75% |
| 21001 |
沧海浪涌 |
|
|
|
2018/5/29
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/30
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/31
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/1
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
*太行秋 |
|
2018/5/28
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/29
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/30
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/31
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/1
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2018/5/28
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/29
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/30
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/31
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/1
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/5/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/30
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/31
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/1
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/5/28
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/29
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/30
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/31
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/1
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/5/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/30
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/31
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/1
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/5/28
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/29
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/30
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/5/31
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/1
|
1.88
|
1.88
|
1.88
|
1.88
|
-5.05
|
-0.10
|
1
|
0.02
|
|
0.00% |
-5.05% |