| 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 |
|
2019/4/8
|
1040.56
|
1044.29
|
1042.86
|
1044.29
|
0.36
|
3.73
|
0.23
|
0.15
|
|
2019/4/9
|
1044.29
|
1049.94
|
1046.84
|
1049.94
|
0.54
|
5.65
|
0.14
|
0.13
|
|
2019/4/10
|
1049.94
|
1052.53
|
1052.24
|
1052.24
|
0.22
|
2.3
|
0.13
|
0.13
|
|
2019/4/11
|
1052.24
|
1054.22
|
1052.48
|
1052.48
|
0.02
|
0.24
|
0.34
|
0.3
|
|
2019/4/12
|
1052.48
|
1055.43
|
1055.14
|
1055.43
|
0.28
|
2.95
|
0.12
|
0.13
|
|
1.21% |
1.43% |
| 20001 |
黄河咆啸 |
|
2019/4/8
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/9
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/10
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/11
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/12
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/4/8
|
8.22
|
8.22
|
8.22
|
8.22
|
2.37
|
0.19
|
0.01
|
0.08
|
|
2019/4/9
|
8.43
|
8.43
|
8.43
|
8.43
|
2.55
|
0.21
|
0.01
|
0.08
|
|
2019/4/10
|
8.62
|
8.62
|
8.62
|
8.62
|
2.25
|
0.19
|
0.01
|
0.09
|
|
2019/4/11
|
8.76
|
8.76
|
8.76
|
8.76
|
1.62
|
0.14
|
0.01
|
0.09
|
|
2019/4/12
|
8.98
|
8.98
|
8.98
|
8.98
|
2.51
|
0.22
|
0.01
|
0.09
|
|
9.46% |
11.83% |
| 21001 |
沧海浪涌 |
|
|
|
2019/4/9
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/4/10
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/4/11
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/4/12
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/4/8
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/4/9
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/4/10
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/4/11
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/4/12
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2019/4/8
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/9
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/10
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/11
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/12
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/4/8
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/9
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/10
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/11
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/12
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/4/8
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/9
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/10
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/11
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/12
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/4/8
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/9
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/10
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/11
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/12
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/4/8
|
0.55
|
0.58
|
0.55
|
0.58
|
5.45
|
0.03
|
0.02
|
0.01
|
|
2019/4/9
|
0.61
|
0.61
|
0.61
|
0.61
|
5.17
|
0.03
|
0.01
|
0.01
|
|
2019/4/10
|
0.64
|
0.64
|
0.61
|
0.61
|
0
|
0
|
0.02
|
0.01
|
|
2019/4/11
|
0.61
|
0.64
|
0.61
|
0.64
|
4.92
|
0.03
|
0.32
|
0.2
|
|
2019/4/12
|
0.67
|
0.67
|
0.67
|
0.67
|
4.69
|
0.03
|
0.01
|
0.01
|
|
21.82% |
21.82% |