| 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 |
|
2018/7/16
|
933.43
|
937.79
|
933.43
|
937.79
|
1.06
|
9.88
|
7
|
0.14
|
|
2018/7/17
|
937.79
|
937.69
|
937.69
|
937.69
|
-0.01
|
-0.1
|
1
|
0.01
|
|
2018/7/18
|
937.69
|
940.81
|
939.14
|
940.81
|
0.33
|
3.12
|
2
|
0.01
|
|
2018/7/19
|
940.81
|
948.93
|
942.48
|
948.93
|
0.86
|
8.12
|
3
|
0.10
|
|
2018/7/20
|
948.93
|
959.17
|
955.32
|
959.17
|
1.08
|
10.24
|
5
|
0.14
|
|
2.77% |
3.37% |
| 20001 |
黄河咆啸 |
|
2018/7/16
|
8.5
|
8.5
|
8.5
|
8.5
|
4.68
|
0.38
|
1
|
0.09
|
|
2018/7/17
|
8.5
|
8.5
|
8.5
|
8.5
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/18
|
8.5
|
8.5
|
8.5
|
8.5
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/19
|
8.9
|
8.9
|
8.9
|
8.9
|
4.71
|
0.40
|
1
|
0.09
|
|
2018/7/20
|
9.34
|
9.34
|
9.34
|
9.34
|
4.94
|
0.44
|
1
|
0.09
|
|
10.34% |
15.02% |
| 20002 |
燕塞秋 |
|
2018/7/16
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/17
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/18
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/19
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/20
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/7/17
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/18
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/19
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/20
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/7/16
|
1.38
|
1.38
|
1.38
|
1.38
|
-4.17
|
-0.06
|
1
|
0.01
|
|
2018/7/17
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/18
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/19
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/20
|
1.43
|
1.43
|
1.43
|
1.43
|
3.62
|
0.05
|
1
|
0.01
|
|
3.47% |
-0.69% |
| 21003 |
声喧乱石 |
|
2018/7/16
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/17
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/18
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/19
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/20
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/7/16
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/17
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/18
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/19
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/20
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/7/16
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/17
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/18
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/19
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/20
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/7/16
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/17
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/18
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/19
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/20
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
*浩浩不 |
|
2018/7/16
|
1.31
|
1.31
|
1.31
|
1.31
|
-0.76
|
-0.01
|
1
|
0.01
|
|
2018/7/17
|
1.3
|
1.3
|
1.3
|
1.3
|
-0.76
|
-0.01
|
1
|
0.01
|
|
2018/7/18
|
1.3
|
1.3
|
1.3
|
1.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/19
|
1.3
|
1.3
|
1.3
|
1.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/20
|
1.3
|
1.3
|
1.3
|
1.3
|
0.00
|
0.00
|
0
|
0.00
|
|
0.76% |
-1.52% |