| 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 |
|
2018/11/26
|
1038.34
|
1042.02
|
1040.27
|
1041.82
|
0.34
|
3.48
|
0.03
|
0.01
|
|
2018/11/27
|
1041.82
|
1043.57
|
1041.63
|
1043.57
|
0.17
|
1.75
|
0.02
|
0.01
|
|
2018/11/28
|
1043.57
|
1045.5
|
1043.57
|
1045.21
|
0.16
|
1.64
|
2.33
|
0.7
|
|
2018/11/29
|
1045.21
|
1044.92
|
1044.92
|
1044.92
|
-0.03
|
-0.29
|
1.34
|
0.75
|
|
2018/11/30
|
1044.92
|
1044.92
|
1044.92
|
1044.92
|
0.00
|
0.00
|
0.76
|
0.23
|
|
0.50% |
0.63% |
| 20001 |
黄河咆啸 |
|
2018/11/26
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/27
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/28
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/29
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/30
|
15.13
|
15.13
|
15.13
|
15.13
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/11/26
|
5.86
|
5.86
|
5.86
|
5.86
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/27
|
5.86
|
5.86
|
5.86
|
5.86
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/28
|
5.86
|
5.86
|
5.86
|
5.86
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/29
|
5.86
|
5.86
|
5.86
|
5.86
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/30
|
5.86
|
5.86
|
5.86
|
5.86
|
0.00
|
0.00
|
0.00
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/11/27
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/28
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/29
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/30
|
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 |
|
2018/11/26
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/27
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/28
|
0.59
|
0.59
|
0.59
|
0.59
|
-4.84
|
-0.03
|
1
|
0.01
|
|
2018/11/29
|
0.56
|
0.56
|
0.56
|
0.56
|
-5.08
|
-0.03
|
134
|
0.75
|
|
2018/11/30
|
0.56
|
0.56
|
0.56
|
0.56
|
0.00
|
0.00
|
0
|
0.00
|
|
4.84% |
-9.68% |
| 21003 |
声喧乱石 |
|
2018/11/26
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/27
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/28
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/29
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/30
|
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 |
|
2018/11/26
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/30
|
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 |
|
2018/11/26
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/27
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/28
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/29
|
6.69
|
6.69
|
6.69
|
6.69
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/30
|
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 |
|
2018/11/26
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/30
|
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 |
|
2018/11/26
|
0.32
|
0.32
|
0.32
|
0.32
|
-5.88
|
-0.02
|
1.00
|
0.00
|
|
2018/11/27
|
0.3
|
0.3
|
0.3
|
0.3
|
-6.25
|
-0.02
|
1.00
|
0.00
|
|
2018/11/28
|
0.3
|
0.3
|
0.3
|
0.3
|
0.00
|
0.00
|
2.31
|
0.69
|
|
2018/11/29
|
0.3
|
0.3
|
0.3
|
0.3
|
0.00
|
0.00
|
0.00
|
0.00
|
|
2018/11/30
|
0.3
|
0.3
|
0.3
|
0.3
|
0.00
|
0.00
|
0.76
|
0.23
|
|
5.88% |
-11.76% |