| 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 |
|
2018/9/24
|
1043.59
|
1043.59
|
1043.59
|
1043.59
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/9/25
|
1043.59
|
1043.3
|
1040.98
|
1040.98
|
-0.25
|
-2.61
|
18
|
0.11
|
|
2018/9/26
|
1040.98
|
1040.68
|
1039.74
|
1039.74
|
-0.12
|
-1.24
|
5
|
0.03
|
|
2018/9/27
|
1039.45
|
1039.45
|
1038.51
|
1038.51
|
-0.12
|
-1.23
|
2
|
0.01
|
|
2018/9/28
|
1038.51
|
1033.66
|
1033.66
|
1033.66
|
-0.47
|
-4.85
|
1
|
0.02
|
|
0.92% |
-0.95% |
| 20001 |
黄河咆啸 |
|
2018/9/24
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/25
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
1
|
0.15
|
|
2018/9/26
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/27
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/28
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/9/24
|
5.25
|
5.25
|
5.25
|
5.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/25
|
5.25
|
5.25
|
5.25
|
5.25
|
0.00
|
0.00
|
1
|
0.05
|
|
2018/9/26
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/27
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/28
|
5.25
|
5.25
|
5.25
|
5.25
|
1.16
|
0.06
|
1
|
0.05
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/9/25
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/26
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/27
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/28
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/9/24
|
0.8
|
0.8
|
0.8
|
0.8
|
0.00
|
0.00
|
0
|
0.35
|
|
2018/9/25
|
0.72
|
0.72
|
0.72
|
0.72
|
-5.26
|
-0.04
|
7
|
0.05
|
|
2018/9/26
|
0.87
|
0.87
|
0.8
|
0.8
|
-4.76
|
-0.04
|
2
|
0.02
|
|
2018/9/27
|
0.8
|
0.8
|
0.8
|
0.8
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/28
|
0.8
|
0.8
|
0.8
|
0.8
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.26% |
| 21003 |
声喧乱石 |
|
2018/9/24
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/25
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/26
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/27
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/28
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/9/24
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/25
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/26
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/9/24
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/25
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/26
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/27
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/28
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/9/24
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/25
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/26
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/9/24
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2018/9/25
|
0.59
|
0.59
|
0.59
|
0.59
|
-4.84
|
-0.03
|
9
|
0.05
|
|
2018/9/26
|
0.56
|
0.56
|
0.56
|
0.56
|
-5.08
|
-0.03
|
4
|
0.02
|
|
2018/9/27
|
0.53
|
0.53
|
0.53
|
0.53
|
-5.36
|
-0.03
|
1
|
0.01
|
|
2018/9/28
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
9.68% |
-14.52% |