| 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 |
|
2018/8/27
|
1028.41
|
1031.55
|
1027.83
|
1030.3
|
0.15
|
1.51
|
0.05
|
0.05
|
|
2018/8/28
|
1028.41
|
1028.41
|
1028.41
|
1028.41
|
0.OO
|
0.00
|
0.1
|
0.20
|
|
2018/8/29
|
1029.91
|
1029.52
|
1027.87
|
1027.87
|
0.94
|
-0.2
|
0.38
|
0.16
|
|
2018/8/30
|
1026.61
|
1026.61
|
1025.74
|
1025.74
|
-0.15
|
-0.04
|
0.02
|
0.04
|
|
2018/8/31
|
1026.03
|
1030.05
|
1026.42
|
1028.79
|
0.27
|
-1.94
|
0.04
|
0.04
|
|
0.94% |
0.64% |
| 20001 |
黄河咆啸 |
|
2018/8/27
|
11.2
|
11.20
|
11.20
|
11.20
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/28
|
11.20
|
11.20
|
11.20
|
11.20
|
0.OO
|
0.00
|
0.00
|
0.00
|
|
2018/8/29
|
11.20
|
11.20
|
11.20
|
11.20
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/30
|
11.20
|
11.20
|
11.20
|
11.20
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/31
|
11.20
|
11.20
|
11.20
|
11.20
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
4.97% |
| 20002 |
燕塞秋 |
|
2018/8/27
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/28
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/29
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/30
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/31
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/8/28
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/29
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/30
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/31
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/8/27
|
1.05
|
1.06
|
1.05
|
1.06
|
-4.50
|
-0.05
|
0.02
|
0.02
|
|
2018/8/28
|
1.02
|
1.02
|
1.02
|
1.02
|
-3.77
|
-0.04
|
0.01
|
0.01
|
|
2018/8/29
|
0.98
|
0.98
|
0.98
|
0.98
|
-3.92
|
-0.04
|
0.01
|
0.01
|
|
2018/8/30
|
0.98
|
0.98
|
0.98
|
0.98
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/31
|
0.98
|
0.98
|
0.98
|
0.98
|
0.00
|
0.00
|
0.00
|
0.00
|
|
11.71% |
-16.22% |
| 21003 |
声喧乱石 |
|
2018/8/27
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/28
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/29
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/30
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/31
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/8/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/30
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/31
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/8/27
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/28
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/29
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/30
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/31
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/8/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/30
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/31
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/8/27
|
0.76
|
0.76
|
0.76
|
0.76
|
-5.00
|
-5.00
|
0.01
|
0.00
|
|
2018/8/28
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/8/29
|
0.72
|
0.72
|
0.72
|
0.72
|
-5.26
|
-0.04
|
0.01
|
0.01
|
|
2018/8/30
|
0.68
|
0.68
|
0.68
|
0.68
|
-5.65
|
-0.04
|
0.01
|
0.01
|
|
2018/8/31
|
0.8
|
0.8
|
0.8
|
0.8
|
5.26
|
0.04
|
0.00
|
0.00
|
|
10.00% |
-15.00% |