| 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 |
|
2019/7/8
|
1044.24
|
1050.71
|
1044.44
|
1049.55
|
0.51
|
5.31
|
0.75
|
0.29
|
|
2019/7/9
|
1049.55
|
1050.81
|
1050.81
|
1050.81
|
0.12
|
1.26
|
0.09
|
0.03
|
|
2019/7/10
|
1050.81
|
1051.75
|
1051.75
|
1051.75
|
0.09
|
0.94
|
0.01
|
0.01
|
|
2019/7/11
|
1051.75
|
1051.95
|
1051.95
|
1051.95
|
0.02
|
0.2
|
0.01
|
0
|
|
2019/7/12
|
1051.95
|
1051.36
|
1051.36
|
1051.36
|
-0.06
|
-0.59
|
0.02
|
0.01
|
|
0.72% |
0.68% |
| 20001 |
黄河咆啸 |
|
2019/7/8
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/7/9
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/7/10
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/7/11
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/7/12
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/7/8
|
10.44
|
10.44
|
10.44
|
10.44
|
0
|
0
|
0
|
0
|
|
2019/7/9
|
10.44
|
10.44
|
10.44
|
10.44
|
0
|
0
|
0
|
0
|
|
2019/7/10
|
10.44
|
10.44
|
10.44
|
10.44
|
0
|
0
|
0
|
0
|
|
2019/7/11
|
10.44
|
10.44
|
10.44
|
10.44
|
0
|
0
|
0
|
0
|
|
2019/7/12
|
10.44
|
10.44
|
10.44
|
10.44
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2019/7/9
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/7/10
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/7/11
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/7/12
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/7/8
|
0.4
|
0.4
|
0.4
|
0.4
|
5.26
|
0.02
|
0.01
|
0
|
|
2019/7/9
|
0.4
|
0.4
|
0.4
|
0.4
|
0
|
0
|
0
|
0
|
|
2019/7/10
|
0.4
|
0.4
|
0.4
|
0.4
|
0
|
0
|
0
|
0
|
|
2019/7/11
|
0.42
|
0.42
|
0.42
|
0.42
|
5
|
0.02
|
0.01
|
0
|
|
2019/7/12
|
0.42
|
0.42
|
0.42
|
0.42
|
0
|
0
|
0
|
0
|
|
5.26% |
10.53% |
| 21003 |
声喧乱石 |
|
2019/7/8
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/7/9
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/7/10
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/7/11
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/7/12
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/7/8
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/7/9
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/7/10
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/7/11
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/7/12
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/7/8
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/7/9
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/7/10
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/7/11
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/7/12
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/7/8
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/7/9
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/7/10
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/7/11
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/7/12
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/7/8
|
1.08
|
1.08
|
1.08
|
1.08
|
0
|
0
|
0
|
0
|
|
2019/7/9
|
1.08
|
1.08
|
1.08
|
1.08
|
0
|
0
|
0
|
0
|
|
2019/7/10
|
1.08
|
1.08
|
1.08
|
1.08
|
0
|
0
|
0
|
0
|
|
2019/7/11
|
1.08
|
1.08
|
1.08
|
1.08
|
0
|
0
|
0
|
0
|
|
2019/7/12
|
1.08
|
1.08
|
1.08
|
1.08
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |