| 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 |
|
2018/9/17
|
1045.94
|
1055.65
|
1048.17
|
1049.26
|
0.32
|
3.32
|
53
|
0.39
|
|
2018/9/18
|
1047.32
|
1047.61
|
1047.32
|
1047.61
|
-0.16
|
-1.65
|
4
|
0.02
|
|
2018/9/19
|
1045.67
|
1045.96
|
1045.38
|
1045.38
|
-0.21
|
-2.23
|
12
|
0.07
|
|
2018/9/20
|
1045.38
|
1045.09
|
1042.86
|
1042.86
|
-0.24
|
-2.52
|
5
|
0.03
|
|
2018/9/21
|
1042.86
|
1043.59
|
1043.59
|
1043.59
|
0.07
|
0.73
|
2
|
0.06
|
|
1.22% |
-0.22% |
| 20001 |
黄河咆啸 |
|
2018/9/17
|
14.41
|
14.41
|
14.41
|
14.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/18
|
15.13
|
15.13
|
15.13
|
15.13
|
5.00
|
0.72
|
1
|
0.15
|
|
2018/9/19
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/20
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/21
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
1.16% |
| 20002 |
燕塞秋 |
|
2018/9/17
|
5.00
|
5.00
|
5.00
|
5.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/18
|
5.19
|
5.19
|
5.19
|
5.19
|
3.80
|
0.19
|
1
|
0.05
|
|
2018/9/19
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/20
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/21
|
5.25
|
5.25
|
5.25
|
5.25
|
1.16
|
0.06
|
1
|
0.05
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/9/18
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/19
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/20
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/21
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/9/17
|
0.76
|
0.76
|
0.76
|
0.76
|
-5.00
|
-0.04
|
46
|
0.35
|
|
2018/9/18
|
0.84
|
0.84
|
0.84
|
0.84
|
5.00
|
0.04
|
1
|
0.01
|
|
2018/9/19
|
0.87
|
0.87
|
0.8
|
0.8
|
-4.76
|
-0.04
|
2
|
0.02
|
|
2018/9/20
|
0.8
|
0.8
|
0.8
|
0.8
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/21
|
0.8
|
0.8
|
0.8
|
0.8
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2018/9/17
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/18
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/19
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/20
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/21
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/9/17
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/18
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/19
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/20
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/21
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/9/17
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/18
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/19
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/20
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/21
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/9/17
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/18
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/19
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/20
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/21
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/9/17
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/18
|
0.68
|
0.68
|
0.68
|
0.68
|
4.62
|
0.03
|
1
|
0.01
|
|
2018/9/19
|
0.71
|
0.71
|
0.65
|
0.65
|
-4.41
|
-0.03
|
9
|
0.06
|
|
2018/9/20
|
0.62
|
0.62
|
0.62
|
0.62
|
-4.62
|
-0.03
|
4
|
0.02
|
|
2018/9/21
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
13.85% |
-4.62% |