| 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 |
|
2019/5/20
|
1037.44
|
1037.54
|
1036.4
|
1036.4
|
-0.1
|
-1.04
|
1.12
|
0.29
|
|
2019/5/21
|
1037.54
|
1037.92
|
1037.54
|
1037.92
|
0.15
|
1.52
|
0.91
|
0.23
|
|
2019/5/22
|
1037.92
|
1037.92
|
1037.92
|
1037.92
|
0
|
0
|
0
|
0
|
|
2019/5/23
|
1037.92
|
1038.31
|
1038.31
|
1038.31
|
0.04
|
0.39
|
0.01
|
0.01
|
|
2019/5/24
|
1038.31
|
1038.29
|
1037.15
|
1038.29
|
0
|
-0.02
|
0.11
|
0.03
|
|
0.18% |
0.08% |
| 20001 |
黄河咆啸 |
|
2019/5/20
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/21
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/22
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/23
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/24
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/5/20
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/21
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/22
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/23
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/24
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2019/5/21
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/5/22
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/5/23
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/5/24
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/5/20
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
2019/5/21
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
2019/5/22
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
2019/5/23
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
2019/5/24
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2019/5/20
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/21
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/22
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/23
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/24
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/5/20
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/21
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/22
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/23
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/24
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/5/20
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/21
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/22
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/23
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/24
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/5/20
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/21
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/22
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/23
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/24
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/5/20
|
0.81
|
0.81
|
0.81
|
0.81
|
1.25
|
0.01
|
0.01
|
0.01
|
|
2019/5/21
|
0.85
|
0.85
|
0.85
|
0.85
|
4.94
|
0.04
|
0.01
|
0.01
|
|
2019/5/22
|
0.85
|
0.85
|
0.85
|
0.85
|
0
|
0
|
0
|
0
|
|
2019/5/23
|
0.89
|
0.89
|
0.89
|
0.89
|
4.71
|
0.04
|
0.01
|
0.01
|
|
2019/5/24
|
0.89
|
0.89
|
0.89
|
0.89
|
0
|
0
|
0
|
0
|
|
10.00% |
11.25% |