| 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 |
|
2019/1/28
|
1056.86
|
1055.72
|
1054.39
|
1054.39
|
-0.23
|
-2.47
|
0.21
|
0.08
|
|
2019/1/29
|
1054.39
|
1054.2
|
1046.11
|
1046.11
|
-0.79
|
-8.28
|
0.06
|
0.03
|
|
2019/1/30
|
1046.11
|
1045.92
|
1038.38
|
1038.38
|
-0.74
|
-7.73
|
0.5
|
0.19
|
|
2019/1/31
|
1038.38
|
1039.52
|
1035.28
|
1035.28
|
-0.3
|
-3.1
|
0.07
|
0.03
|
|
2019/2/1
|
1035.28
|
1041.65
|
1038.8
|
1041.65
|
0.62
|
6.37
|
0.08
|
0.1
|
|
1.93% |
-1.44% |
| 20001 |
黄河咆啸 |
|
2019/1/28
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/1/29
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/1/30
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/1/31
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/2/1
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/1/28
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2019/1/29
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2019/1/30
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2019/1/31
|
5.86
|
5.86
|
5.86
|
5.86
|
0
|
0
|
0
|
0
|
|
2019/2/1
|
6.15
|
6.15
|
6.15
|
6.15
|
4.95
|
0.29
|
0.01
|
0.06
|
|
0.00% |
4.95% |
| 21001 |
沧海浪涌 |
|
|
|
2019/1/29
|
1.16
|
1.16
|
1.16
|
1.16
|
0
|
0
|
0
|
0
|
|
2019/1/30
|
1.16
|
1.16
|
1.16
|
1.16
|
0
|
0
|
0
|
0
|
|
2019/1/31
|
1.16
|
1.16
|
1.16
|
1.16
|
0
|
0
|
0
|
0
|
|
2019/2/1
|
1.22
|
1.22
|
1.22
|
1.22
|
5.17
|
0.06
|
0.01
|
0.01
|
|
0.00% |
5.17% |
| 21002 |
太行秋牧 |
|
2019/1/28
|
0.38
|
0.38
|
0.38
|
0.38
|
-5
|
-0.02
|
0.09
|
0.03
|
|
2019/1/29
|
0.36
|
0.36
|
0.36
|
0.36
|
-5.26
|
-0.02
|
0.02
|
0.01
|
|
2019/1/30
|
0.34
|
0.34
|
0.34
|
0.34
|
-5.56
|
-0.02
|
0.01
|
0
|
|
2019/1/31
|
0.34
|
0.34
|
0.34
|
0.34
|
0
|
0
|
0
|
0
|
|
2019/2/1
|
0.34
|
0.34
|
0.34
|
0.34
|
0
|
0
|
0
|
0
|
|
10.00% |
-15.00% |
| 21003 |
声喧乱石 |
|
2019/1/28
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/1/29
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/1/30
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/1/31
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/2/1
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/1/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/1/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/1/30
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/1/31
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/2/1
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/1/28
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/1/29
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/1/30
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/1/31
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/2/1
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/1/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/1/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/1/30
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/1/31
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/2/1
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/1/28
|
0.4
|
0.4
|
0.4
|
0.4
|
0
|
0
|
0
|
0
|
|
2019/1/29
|
0.4
|
0.4
|
0.4
|
0.4
|
0
|
0
|
0
|
0
|
|
2019/1/30
|
0.4
|
0.4
|
0.4
|
0.4
|
0
|
0
|
0
|
0
|
|
2019/1/31
|
0.4
|
0.4
|
0.4
|
0.4
|
0
|
0
|
0
|
0
|
|
2019/2/1
|
0.4
|
0.4
|
0.4
|
0.4
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |