| 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 |
|
2018/11/19
|
1039.3
|
1039.5
|
1039.11
|
1039.11
|
-0.02
|
-0.19
|
23
|
0.1
|
|
2018/11/20
|
1035.72
|
1037.66
|
1037.66
|
1037.66
|
0.19
|
1.94
|
0.01
|
0
|
|
2018/11/21
|
1038.92
|
1039.11
|
1038.72
|
1038.72
|
-0.02
|
-0.2
|
17
|
0.07
|
|
2018/11/22
|
1038.72
|
1038.53
|
1038.53
|
1038.53
|
-0.02
|
-0.19
|
89
|
0.32
|
|
2018/11/23
|
1038.53
|
1038.63
|
1038.34
|
1038.34
|
-0.02
|
-0.19
|
101
|
0.35
|
|
0.11% |
-0.09% |
| 20001 |
黄河咆啸 |
|
2018/11/19
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2018/11/20
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2018/11/21
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2018/11/22
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2018/11/23
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/11/19
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2018/11/20
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2018/11/21
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2018/11/22
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2018/11/23
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/11/20
|
1.05
|
1.05
|
1.05
|
1.05
|
0
|
0
|
0
|
0
|
|
2018/11/21
|
1.05
|
1.05
|
1.05
|
1.05
|
0
|
0
|
0
|
0
|
|
2018/11/22
|
1.05
|
1.05
|
1.05
|
1.05
|
0
|
0
|
0
|
0
|
|
2018/11/23
|
1.05
|
1.05
|
1.05
|
1.05
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/11/19
|
0.65
|
0.65
|
0.65
|
0.65
|
0
|
0
|
0
|
0
|
|
2018/11/20
|
0.65
|
0.65
|
0.65
|
0.65
|
0
|
0
|
0
|
0
|
|
2018/11/21
|
0.65
|
0.65
|
0.65
|
0.65
|
0
|
0
|
0
|
0
|
|
2018/11/22
|
0.65
|
0.65
|
0.65
|
0.65
|
0
|
0
|
0
|
0
|
|
2018/11/23
|
0.62
|
0.62
|
0.62
|
0.62
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2018/11/19
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2018/11/20
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2018/11/21
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2018/11/22
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2018/11/23
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/11/19
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2018/11/20
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2018/11/21
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2018/11/22
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2018/11/23
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/11/19
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2018/11/20
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2018/11/21
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2018/11/22
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2018/11/23
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/11/19
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2018/11/20
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2018/11/21
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2018/11/22
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2018/11/23
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/11/19
|
0.42
|
0.46
|
0.42
|
0.42
|
-4.55
|
-0.02
|
23
|
0.1
|
|
2018/11/20
|
0.4
|
0.4
|
0.4
|
0.4
|
-4.76
|
-0.02
|
1
|
0
|
|
2018/11/21
|
0.42
|
0.42
|
0.38
|
0.38
|
-5
|
-0.02
|
17
|
0.07
|
|
2018/11/22
|
0.36
|
0.36
|
0.36
|
0.36
|
-5.26
|
-0.02
|
89
|
0.32
|
|
2018/11/23
|
0.34
|
0.37
|
0.34
|
0.34
|
-5.56
|
-0.02
|
101
|
0.35
|
|
27.27% |
-22.73% |