| 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 |
|
2018/8/20
|
1019.74
|
1019.16
|
1018.87
|
1018.87
|
-0.09
|
-0.87
|
0.30
|
0.26
|
|
2018/8/21
|
1018.87
|
1019.74
|
1017.99
|
1017.99
|
-0.09
|
-0.88
|
0.1
|
0.20
|
|
2018/8/22
|
1017.99
|
1030.05
|
1021.6
|
1027.58
|
0.94
|
-2.04
|
0.09
|
0.22
|
|
2018/8/23
|
1027.58
|
1027.39
|
1026.03
|
1026.03
|
-0.15
|
-1.55
|
0.52
|
0.39
|
|
2018/8/24
|
1026.03
|
1030.05
|
1026.42
|
1028.79
|
0.27
|
-1.94
|
0.04
|
0.04
|
|
1.18% |
0.89% |
| 20001 |
黄河咆啸 |
|
2018/8/20
|
11.20
|
11.20
|
11.20
|
11.20
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/21
|
11.20
|
12.20
|
13.20
|
14.20
|
1.61
|
0.00
|
0.01
|
0.11
|
|
2018/8/22
|
12.48
|
12.48
|
12.48
|
12.48
|
4.87
|
1.18
|
0.01
|
0.12
|
|
2018/8/23
|
12.48
|
12.48
|
12.48
|
12.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/24
|
12.48
|
12.48
|
12.48
|
12.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.87% |
| 20002 |
燕塞秋 |
|
2018/8/20
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/21
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/22
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/23
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/24
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0
|
0.00
|
|
13.18% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/8/21
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/22
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/23
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/24
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/8/20
|
1.23
|
1.23
|
1.23
|
1.23
|
-4.65
|
-0.13
|
0
|
0.00
|
|
2018/8/21
|
1.28
|
1.28
|
1.17
|
1.17
|
-4.88
|
-0.06
|
0.01
|
0.02
|
|
2018/8/22
|
1.11
|
1.11
|
1.11
|
1.11
|
-5.13
|
0.00
|
0.01
|
0.01
|
|
2018/8/23
|
1.11
|
1.11
|
1.11
|
1.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/24
|
1.11
|
1.11
|
1.11
|
1.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-13.95% |
| 21003 |
声喧乱石 |
|
2018/8/20
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/21
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/22
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/23
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/24
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/8/20
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/21
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/22
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/23
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/24
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/8/20
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/21
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/22
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/23
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/24
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/8/20
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/21
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/22
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/23
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/8/24
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/8/20
|
0.82
|
0.82
|
0.82
|
0.82
|
-0.04
|
-0.09
|
0
|
0.25
|
|
2018/8/21
|
0.86
|
0.86
|
0.79
|
0.79
|
-3.66
|
0.04
|
0
|
0.08
|
|
2018/8/22
|
0.79
|
0.79
|
0.79
|
0.79
|
4.84
|
0.03
|
0.3
|
0.02
|
|
2018/8/23
|
0.76
|
0.77
|
0.75
|
0.76
|
-3.80
|
0.00
|
0.5
|
0.39
|
|
2018/8/24
|
0.8
|
0.8
|
0.8
|
0.8
|
5.26
|
0.04
|
0.01
|
0.25
|
|
12.94% |
-5.88% |