| 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 |
|
2019/4/22
|
1060.86
|
1064.9
|
1063.76
|
1064.9
|
0.38
|
4.04
|
0.11
|
0.13
|
|
2019/4/23
|
1064.9
|
1066.16
|
1062.7
|
1062.7
|
-0.21
|
-2.2
|
0.17
|
0.06
|
|
2019/4/24
|
1062.8
|
1062.8
|
1059.89
|
1059.89
|
-0.26
|
-2.81
|
0.34
|
0.11
|
|
2019/4/25
|
1059.89
|
1059.26
|
1058.12
|
1058.22
|
-0.16
|
-1.67
|
0.25
|
0.08
|
|
2019/4/26
|
1058.22
|
1062.07
|
1061.34
|
1061.34
|
0.29
|
3.12
|
0.71
|
0.3
|
|
0.76% |
0.05% |
| 20001 |
黄河咆啸 |
|
2019/4/22
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/23
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/24
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/25
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/4/26
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/4/22
|
9.66
|
9.66
|
9.66
|
9.66
|
2.55
|
0.24
|
0.01
|
0.1
|
|
2019/4/23
|
9.66
|
9.66
|
9.66
|
9.66
|
0
|
0
|
0
|
0
|
|
2019/4/24
|
9.66
|
9.66
|
9.66
|
9.66
|
0
|
0
|
0
|
0
|
|
2019/4/25
|
9.66
|
9.66
|
9.66
|
9.66
|
0
|
0
|
0
|
0
|
|
2019/4/26
|
9.97
|
9.97
|
9.97
|
9.97
|
3.21
|
0.31
|
0.01
|
0.1
|
|
3.29% |
5.84% |
| 21001 |
沧海浪涌 |
|
|
|
2019/4/23
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/4/24
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/4/25
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/4/26
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/4/22
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/4/23
|
0.28
|
0.28
|
0.28
|
0.28
|
0
|
0
|
0
|
0
|
|
2019/4/24
|
0.29
|
0.29
|
0.29
|
0.29
|
3.57
|
0.01
|
0.01
|
0
|
|
2019/4/25
|
0.29
|
0.29
|
0.29
|
0.29
|
0
|
0
|
0.01
|
0
|
|
2019/4/26
|
0.28
|
0.28
|
0.28
|
0.28
|
-3.45
|
-0.01
|
0.05
|
0.01
|
|
3.57% |
0.00% |
| 21003 |
声喧乱石 |
|
2019/4/22
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/23
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/24
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/25
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/4/26
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/4/22
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/23
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/24
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/25
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/4/26
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/4/22
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/23
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/24
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/25
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
2019/4/26
|
6.69
|
6.69
|
6.69
|
6.69
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/4/22
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/23
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/24
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/25
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/4/26
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/4/22
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2019/4/23
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2019/4/24
|
0.71
|
0.71
|
0.71
|
0.71
|
1.43
|
0.01
|
0.01
|
0.01
|
|
2019/4/25
|
0.72
|
0.72
|
0.72
|
0.72
|
1.41
|
0.01
|
0.01
|
0.01
|
|
2019/4/26
|
0.73
|
0.73
|
0.73
|
0.73
|
1.39
|
0.01
|
0.01
|
0.01
|
|
2.86% |
4.29% |