| 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 |
|
2019/3/25
|
1032.86
|
1034.19
|
1031.72
|
1033.06
|
0.02
|
0.2
|
0.94
|
0.25
|
|
2019/3/26
|
1033.06
|
1035.48
|
1032.67
|
1033.81
|
0.07
|
0.75
|
4.5
|
1.28
|
|
2019/3/27
|
1033.81
|
1035.14
|
1034
|
1034.85
|
0.1
|
1.04
|
0.61
|
0.17
|
|
2019/3/28
|
1034.85
|
1036.66
|
1034.92
|
1036.06
|
0.12
|
1.21
|
0.22
|
0.14
|
|
2019/3/29
|
1036.06
|
1037.2
|
1037.2
|
1037.2
|
0.11
|
1.14
|
0.03
|
0.01
|
|
0.53% |
0.42% |
| 20001 |
黄河咆啸 |
|
2019/3/25
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/3/26
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/3/27
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/3/28
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/3/29
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/3/25
|
7.17
|
7.17
|
7.17
|
7.17
|
0
|
0
|
0
|
0
|
|
2019/3/26
|
7.37
|
7.37
|
7.37
|
7.37
|
2.79
|
0.2
|
0.01
|
0.07
|
|
2019/3/27
|
7.37
|
7.37
|
7.37
|
7.37
|
0
|
0
|
0
|
0
|
|
2019/3/28
|
7.52
|
7.52
|
7.52
|
7.52
|
2.04
|
0.15
|
0.01
|
0.08
|
|
2019/3/29
|
7.52
|
7.52
|
7.52
|
7.52
|
0
|
0
|
0
|
0
|
|
2.09% |
4.88% |
| 21001 |
沧海浪涌 |
|
|
|
2019/3/26
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/3/27
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/3/28
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/3/29
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/3/25
|
0.3
|
0.3
|
0.3
|
0.3
|
3.45
|
0.01
|
0.01
|
0
|
|
2019/3/26
|
0.3
|
0.3
|
0.3
|
0.3
|
0
|
0
|
0
|
0
|
|
2019/3/27
|
0.32
|
0.32
|
0.29
|
0.29
|
-3.33
|
-0.01
|
0.21
|
0.06
|
|
2019/3/28
|
0.29
|
0.29
|
0.29
|
0.29
|
0
|
0
|
0
|
0
|
|
2019/3/29
|
0.29
|
0.29
|
0.29
|
0.29
|
0
|
0
|
0
|
0
|
|
10.34% |
0.00% |
| 21003 |
声喧乱石 |
|
2019/3/25
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/3/26
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/3/27
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/3/28
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/3/29
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/3/25
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/3/26
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/3/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/3/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/3/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/3/25
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/3/26
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/3/27
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/3/28
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/3/29
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/3/25
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/3/26
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/3/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/3/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/3/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/3/25
|
0.54
|
0.54
|
0.54
|
0.54
|
1.89
|
0.01
|
0.01
|
0.01
|
|
2019/3/26
|
0.54
|
0.54
|
0.54
|
0.54
|
0
|
0
|
0
|
0
|
|
2019/3/27
|
0.54
|
0.54
|
0.54
|
0.54
|
0
|
0
|
0
|
0
|
|
2019/3/28
|
0.54
|
0.54
|
0.54
|
0.54
|
0
|
0
|
0
|
0
|
|
2019/3/29
|
0.54
|
0.54
|
0.54
|
0.54
|
0
|
0
|
0
|
0
|
|
0.00% |
1.89% |