| 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 |
|
2019/5/13
|
1046.52
|
1045.48
|
1043.08
|
1044.22
|
-0.22
|
-2.3
|
0.05
|
0.02
|
|
2019/5/14
|
1044.22
|
1042.11
|
1041.82
|
1042.11
|
-0.2
|
-2.11
|
0.03
|
0.02
|
|
2019/5/15
|
1042.11
|
1039.72
|
1037.34
|
1037.44
|
-0.45
|
-4.67
|
0.13
|
0.04
|
|
2019/5/16
|
1037.44
|
1037.44
|
1037.44
|
1037.44
|
0
|
0
|
1.78
|
0.45
|
|
2019/5/17
|
1037.44
|
1037.44
|
1037.44
|
1037.44
|
0
|
0
|
1.3
|
0.33
|
|
0.78% |
-0.87% |
| 20001 |
黄河咆啸 |
|
2019/5/13
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/14
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/15
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/16
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/17
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/5/13
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/14
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/15
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/16
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/17
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2019/5/14
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/5/15
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/5/16
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/5/17
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/5/13
|
0.3
|
0.3
|
0.3
|
0.3
|
0
|
0
|
0
|
0
|
|
2019/5/14
|
0.32
|
0.32
|
0.32
|
0.32
|
6.67
|
0.02
|
0.01
|
0
|
|
2019/5/15
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
2019/5/16
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
2019/5/17
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
0.00% |
6.67% |
| 21003 |
声喧乱石 |
|
2019/5/13
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/14
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/15
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/16
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/17
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/5/13
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/14
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/15
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/16
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/17
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/5/13
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/14
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/15
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/16
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/17
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/5/13
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/14
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/15
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/16
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/17
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/5/13
|
0.78
|
0.78
|
0.78
|
0.78
|
1.3
|
0.01
|
0.01
|
0.01
|
|
2019/5/14
|
0.79
|
0.79
|
0.79
|
0.79
|
1.28
|
0.01
|
0.01
|
0.01
|
|
2019/5/15
|
0.8
|
0.8
|
0.8
|
0.8
|
1.27
|
0.01
|
0.01
|
0.01
|
|
2019/5/16
|
0.8
|
0.8
|
0.8
|
0.8
|
0
|
0
|
0
|
0
|
|
2019/5/17
|
0.8
|
0.8
|
0.8
|
0.8
|
0
|
0
|
0
|
0
|
|
2.60% |
3.90% |