| 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 |
|
2018/6/25
|
867.82
|
867.82
|
867.82
|
867.82
|
-0.09
|
-0.78
|
1
|
0.01
|
|
2018/6/26
|
866.18
|
870.1
|
866.18
|
870.1
|
0.26
|
2.28
|
3
|
0.09
|
|
2018/6/27
|
868.55
|
868.55
|
868.55
|
868.55
|
-0.18
|
-1.55
|
2
|
0.03
|
|
2018/6/28
|
868.55
|
872.84
|
871.89
|
872.84
|
0.49
|
4.29
|
3
|
0.08
|
|
2018/6/29
|
872.84
|
872.74
|
871.96
|
871.96
|
-0.10
|
-0.88
|
2
|
0.03
|
|
0.77% |
0.39% |
| 20001 |
黄河咆啸 |
|
2018/6/25
|
5.54
|
5.54
|
5.54
|
5.54
|
0
|
0
|
0
|
0
|
|
2018/6/26
|
5.81
|
5.81
|
5.81
|
5.81
|
4.87
|
0.27
|
1
|
0.06
|
|
2018/6/27
|
5.81
|
5.81
|
5.81
|
5.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/28
|
6.1
|
6.1
|
6.1
|
6.1
|
4.99
|
0.29
|
1
|
0.06
|
|
2018/6/29
|
6.1
|
6.1
|
6.1
|
6.1
|
0.00
|
0.00
|
0
|
0.00
|
|
5.23% |
10.11% |
| 20002 |
燕塞秋 |
|
2018/6/25
|
4.34
|
4.34
|
4.34
|
4.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/26
|
4.34
|
4.34
|
4.34
|
4.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/27
|
4.34
|
4.34
|
4.34
|
4.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/28
|
4.34
|
4.34
|
4.34
|
4.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/29
|
4.34
|
4.34
|
4.34
|
4.34
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/6/26
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/27
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/28
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/29
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/6/25
|
1.94
|
1.94
|
1.94
|
1.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/26
|
1.84
|
1.84
|
1.84
|
1.84
|
-5.15
|
-0.10
|
1
|
0.02
|
|
2018/6/27
|
1.75
|
1.75
|
1.75
|
1.75
|
-4.89
|
-0.09
|
1
|
0.02
|
|
2018/6/28
|
1.66
|
1.66
|
1.66
|
1.66
|
-5.14
|
-0.09
|
1
|
0.02
|
|
2018/6/29
|
1.58
|
1.58
|
1.58
|
1.58
|
-4.82
|
-0.08
|
1
|
0.02
|
|
13.40% |
-18.56% |
| 21003 |
声喧乱石 |
|
2018/6/25
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/26
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/27
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/28
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/29
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/6/25
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/26
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/6/25
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/26
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/27
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/28
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/29
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/6/25
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/26
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
*浩浩不 |
|
2018/6/25
|
1.47
|
1.47
|
1.47
|
1.47
|
-5.16
|
-0.08
|
1
|
0.01
|
|
2018/6/26
|
1.4
|
1.4
|
1.4
|
1.4
|
-4.76
|
-0.07
|
1
|
0.01
|
|
2018/6/27
|
1.33
|
1.33
|
1.33
|
1.33
|
-5.00
|
-0.07
|
1
|
0.01
|
|
2018/6/28
|
1.33
|
1.33
|
1.33
|
1.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/6/29
|
1.32
|
1.32
|
1.32
|
1.32
|
-0.75
|
-0.01
|
1
|
0.01
|
|
9.68% |
-14.84% |