| 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 |
|
2018/8/6
|
982.76
|
982.18
|
982.18
|
982.18
|
-0.06
|
-0.58
|
1
|
0.01
|
|
2018/8/7
|
982.18
|
991.31
|
985.2
|
991.31
|
0.93
|
9.13
|
3
|
0.13
|
|
2018/8/8
|
991.31
|
1000.17
|
998.57
|
1000.17
|
0.89
|
8.86
|
2
|
0.12
|
|
2018/8/9
|
999.69
|
1002.71
|
999.69
|
1002.71
|
0.25
|
2.54
|
56
|
0.57
|
|
2018/8/10
|
1002.71
|
1002.32
|
1002.32
|
1002.32
|
-0.04
|
-0.39
|
1
|
0.01
|
|
2.09% |
1.99% |
| 20001 |
黄河咆啸 |
|
2018/8/6
|
9.8
|
9.8
|
9.8
|
9.8
|
4.93
|
0.46
|
1
|
0.10
|
|
2018/8/7
|
10.7
|
10.7
|
10.7
|
10.7
|
4.09
|
0.42
|
1
|
0.11
|
|
2018/8/8
|
11.2
|
11.2
|
11.2
|
11.2
|
4.67
|
0.50
|
1
|
0.11
|
|
2018/8/9
|
10.28
|
10.28
|
10.28
|
10.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/10
|
10.28
|
10.28
|
10.28
|
10.28
|
0.00
|
0.00
|
0
|
0.00
|
|
4.86% |
8.95% |
| 20002 |
燕塞秋 |
|
2018/8/6
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/7
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/8
|
4.77
|
4.77
|
4.77
|
4.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/9
|
5
|
5
|
5
|
5
|
4.82
|
0.23
|
1
|
0.05
|
|
2018/8/10
|
5
|
5
|
5
|
5
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.82% |
| 21001 |
沧海浪涌 |
|
|
|
2018/8/7
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/8
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/9
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/10
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/8/6
|
1.43
|
1.43
|
1.43
|
1.43
|
4.38
|
0.06
|
1
|
0.01
|
|
2018/8/7
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/8
|
1.36
|
1.36
|
1.36
|
1.36
|
-4.90
|
-0.07
|
1
|
0.01
|
|
2018/8/9
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/10
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
5.11% |
-0.73% |
| 21003 |
声喧乱石 |
|
2018/8/6
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/7
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/8
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/9
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/10
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/8/6
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/7
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/8
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/9
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/10
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/8/6
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/7
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/8
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/9
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/10
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/8/6
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/7
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/8
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/9
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/10
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/8/6
|
1.06
|
1.06
|
1.06
|
1.06
|
-5.36
|
-0.06
|
1
|
0.01
|
|
2018/8/7
|
1.18
|
1.18
|
1.18
|
1.18
|
-4.84
|
-0.06
|
1
|
0.01
|
|
2018/8/8
|
1.3
|
1.3
|
1.3
|
1.3
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/9
|
1.01
|
1.01
|
1.01
|
1.01
|
-4.72
|
-0.05
|
51
|
0.52
|
|
2018/8/10
|
0.97
|
0.97
|
0.97
|
0.97
|
-3.96
|
-0.04
|
1
|
0.01
|
|
8.04% |
-13.39% |