| 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 |
|
2018/7/23
|
959.17
|
967.02
|
958.59
|
967.02
|
0.82
|
7.85
|
4
|
0.13
|
|
2018/7/24
|
967.02
|
978.18
|
973.99
|
978.18
|
1.15
|
11.16
|
4
|
0.13
|
|
2018/7/25
|
978.18
|
979.44
|
979.44
|
979.44
|
0.13
|
1.26
|
1
|
0.01
|
|
2018/7/26
|
979.44
|
982.22
|
982.22
|
982.22
|
0.28
|
2.78
|
1
|
0.05
|
|
2018/7/27
|
982.22
|
981.64
|
981.64
|
981.64
|
-0.06
|
-0.58
|
8
|
0.10
|
|
2.46% |
2.34% |
| 20001 |
黄河咆啸 |
|
2018/7/23
|
9.8
|
9.8
|
9.8
|
9.8
|
4.93
|
0.46
|
1
|
0.10
|
|
2018/7/24
|
10.28
|
10.28
|
10.28
|
10.28
|
4.90
|
0.48
|
1
|
0.10
|
|
2018/7/25
|
10.28
|
10.28
|
10.28
|
10.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/26
|
10.28
|
10.28
|
10.28
|
10.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/27
|
10.28
|
10.28
|
10.28
|
10.28
|
0.00
|
0.00
|
0
|
0.00
|
|
5.14% |
10.06% |
| 20002 |
燕塞秋 |
|
2018/7/23
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/24
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/25
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/26
|
5
|
5
|
5
|
5
|
4.82
|
0.23
|
1
|
0.05
|
|
2018/7/27
|
5
|
5
|
5
|
5
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.82% |
| 21001 |
沧海浪涌 |
|
|
|
2018/7/24
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/25
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/26
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/27
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/7/23
|
1.49
|
1.49
|
1.37
|
1.37
|
-4.20
|
-0.06
|
2
|
0.03
|
|
2018/7/24
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/25
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/26
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/27
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
8.39% |
-4.20% |
| 21003 |
声喧乱石 |
|
2018/7/23
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/24
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/25
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/26
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/27
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/7/23
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/24
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/25
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/26
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/7/23
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/24
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/25
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/26
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/27
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/7/23
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/24
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/25
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/26
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/7/23
|
1.3
|
1.3
|
1.3
|
1.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/24
|
1.3
|
1.3
|
1.3
|
1.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/25
|
1.3
|
1.3
|
1.3
|
1.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/26
|
1.3
|
1.3
|
1.3
|
1.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/7/27
|
1.24
|
1.24
|
1.24
|
1.24
|
-4.62
|
-0.06
|
8
|
0.10
|
|
0.00% |
-4.62% |