| 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 |
|
2019/4/15
|
1055.43
|
1058.51
|
1058.22
|
1058.51
|
0.29
|
3.08
|
0.02
|
0.1
|
|
2019/4/16
|
1058.51
|
1058.51
|
1058.51
|
1058.51
|
0
|
0
|
0.1
|
0.03
|
|
2019/4/17
|
1058.51
|
1058.51
|
1058.51
|
1058.51
|
0
|
0
|
0
|
0
|
|
2019/4/18
|
1058.51
|
1057.56
|
1057.56
|
1057.56
|
-0.09
|
-0.95
|
0.01
|
0.01
|
|
2019/4/19
|
1057.56
|
1063.13
|
1060.59
|
1060.86
|
0.31
|
3.3
|
0.22
|
0.17
|
|
0.53% |
0.51% |
| 20001 |
黄河咆啸 |
|
2019/4/15
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/16
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/17
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/18
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/19
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/4/15
|
9.21
|
9.21
|
9.21
|
9.21
|
2.56
|
0.23
|
0.01
|
0.09
|
|
2019/4/16
|
9.21
|
9.21
|
9.21
|
9.21
|
0
|
0
|
0
|
0
|
|
2019/4/17
|
9.21
|
9.21
|
9.21
|
9.21
|
0
|
0
|
0
|
0
|
|
2019/4/18
|
9.21
|
9.21
|
9.21
|
9.21
|
0
|
0
|
0
|
0
|
|
2019/4/19
|
9.42
|
9.42
|
9.42
|
9.42
|
2.28
|
0.21
|
0.01
|
0.09
|
|
2.34% |
4.90% |
| 21001 |
沧海浪涌 |
|
|
|
2019/4/16
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/4/17
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/4/18
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/4/19
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/4/15
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/4/16
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/4/17
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/4/18
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/4/19
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2019/4/15
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/16
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/17
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/18
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/19
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/4/15
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/16
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/17
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/18
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/19
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/4/15
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/16
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/17
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/18
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/19
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/4/15
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/16
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/17
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/18
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/19
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/4/15
|
0.7
|
0.7
|
0.7
|
0.7
|
4.48
|
0.03
|
0.01
|
0.01
|
|
2019/4/16
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2019/4/17
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2019/4/18
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2019/4/19
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
0.00% |
4.48% |