| 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 |
|
2018/12/3
|
1044.92
|
1044.63
|
1044.63
|
1044.63
|
-0.03
|
-0.29
|
150
|
1.5
|
|
2018/12/4
|
1044.63
|
1045.89
|
1045.6
|
1045.6
|
0.09
|
0.97
|
80
|
0.8
|
|
2018/12/5
|
1045.6
|
1045.7
|
1044.44
|
1044.44
|
-0.11
|
-1.16
|
12
|
0.12
|
|
2018/12/6
|
1044.44
|
1047.47
|
1047.47
|
1047.47
|
0.29
|
3.03
|
1
|
0.01
|
|
2018/12/7
|
1047.47
|
1047.47
|
1047.47
|
1047.47
|
0
|
0
|
0
|
0
|
|
0.29% |
0.24% |
| 20001 |
黄河咆啸 |
|
2018/12/3
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2018/12/4
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2018/12/5
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2018/12/6
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2018/12/7
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2018/12/3
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2018/12/4
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2018/12/5
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2018/12/6
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2018/12/7
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2018/12/4
|
1.05
|
1.05
|
1.05
|
1.05
|
0
|
0
|
0
|
0
|
|
2018/12/5
|
1.05
|
1.05
|
1.05
|
1.05
|
0
|
0
|
0
|
0
|
|
2018/12/6
|
1.05
|
1.05
|
1.05
|
1.05
|
0
|
0
|
0
|
0
|
|
2018/12/7
|
1.05
|
1.05
|
1.05
|
1.05
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2018/12/3
|
0.53
|
0.53
|
0.53
|
0.53
|
-5.36
|
-0.03
|
150
|
1.5
|
|
2018/12/4
|
0.5
|
0.5
|
0.5
|
0.5
|
-5.66
|
-0.03
|
79
|
0.79
|
|
2018/12/5
|
0.51
|
0.51
|
0.51
|
0.51
|
2
|
0.01
|
1
|
0.01
|
|
2018/12/6
|
0.51
|
0.51
|
0.51
|
0.51
|
0
|
0
|
0
|
0
|
|
2018/12/7
|
0.51
|
0.51
|
0.51
|
0.51
|
0
|
0
|
0
|
0
|
|
5.36% |
-8.93% |
| 21003 |
声喧乱石 |
|
2018/12/3
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2018/12/4
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2018/12/5
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2018/12/6
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2018/12/7
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2018/12/3
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2018/12/4
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2018/12/5
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2018/12/6
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2018/12/7
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2018/12/3
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2018/12/4
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2018/12/5
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2018/12/6
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2018/12/7
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2018/12/3
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2018/12/4
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2018/12/5
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2018/12/6
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2018/12/7
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2018/12/3
|
0.3
|
0.3
|
0.3
|
0.3
|
0
|
0
|
0
|
0
|
|
2018/12/4
|
0.3
|
0.3
|
0.3
|
0.3
|
0
|
0
|
0
|
0
|
|
2018/12/5
|
0.3
|
0.3
|
0.3
|
0.3
|
0
|
0
|
0
|
0
|
|
2018/12/6
|
0.3
|
0.3
|
0.3
|
0.3
|
0
|
0
|
0
|
0
|
|
2018/12/7
|
0.3
|
0.3
|
0.3
|
0.3
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |