| 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 |
|
2019/5/27
|
1038.29
|
1038.67
|
1038.67
|
1038.67
|
0.04
|
0.38
|
0.01
|
0.01
|
|
2019/5/28
|
1038.67
|
1041.48
|
1039.81
|
1041.48
|
0.27
|
2.81
|
0.11
|
0.03
|
|
2019/5/29
|
1041.48
|
1043.25
|
1042.62
|
1043.25
|
0.17
|
1.77
|
0.11
|
0.03
|
|
2019/5/30
|
1045.02
|
1045.5
|
1045.02
|
1045.5
|
0.22
|
2.25
|
0.03
|
0.02
|
|
2019/5/31
|
1045.5
|
1046.13
|
1046.13
|
1046.13
|
0.06
|
0.63
|
0.01
|
0
|
|
0.72% |
0.76% |
| 20001 |
黄河咆啸 |
|
2019/5/27
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/28
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/29
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/30
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/5/31
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/5/27
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/28
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/29
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/30
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
2019/5/31
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2019/5/28
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/5/29
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/5/30
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/5/31
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/5/27
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
2019/5/28
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
2019/5/29
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
2019/5/30
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
2019/5/31
|
0.32
|
0.32
|
0.32
|
0.32
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2019/5/27
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/28
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/29
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/30
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/5/31
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/5/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/30
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/5/31
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/5/27
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/28
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/29
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/30
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/5/31
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/5/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/30
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/5/31
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/5/27
|
0.93
|
0.93
|
0.93
|
0.93
|
4.49
|
0.04
|
0.01
|
0.01
|
|
2019/5/28
|
0.93
|
0.93
|
0.93
|
0.93
|
0
|
0
|
0
|
0
|
|
2019/5/29
|
0.93
|
0.93
|
0.93
|
0.93
|
0
|
0
|
0
|
0
|
|
2019/5/30
|
0.98
|
0.98
|
0.98
|
0.98
|
5.38
|
0.05
|
0.01
|
0.01
|
|
2019/5/31
|
0.98
|
0.98
|
0.98
|
0.98
|
0
|
0
|
0
|
0
|
|
5.62% |
10.11% |