| 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 |
|
2019/7/29
|
968.98
|
969.92
|
966.22
|
966.22
|
-0.28
|
-2.76
|
0.03
|
0.02
|
|
2019/7/30
|
901.31
|
907.1
|
906.3
|
906.4
|
-6.19
|
-59.82
|
0.21
|
0.18
|
|
2019/7/31
|
906.4
|
907.85
|
903.62
|
904.2
|
-0.24
|
-2.2
|
0.45
|
0.15
|
|
2019/8/1
|
904.2
|
904.29
|
901.46
|
902.26
|
-0.21
|
-1.94
|
0.49
|
0.15
|
|
2019/8/2
|
902.26
|
902.26
|
902.26
|
902.26
|
0
|
0
|
0
|
0
|
|
7.07% |
-6.89% |
| 20001 |
黄河咆啸 |
|
2019/7/29
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/7/30
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/7/31
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/8/1
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/8/2
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/7/29
|
10.44
|
10.44
|
10.44
|
10.44
|
0
|
0
|
0
|
0
|
|
2019/7/30
|
10.87
|
10.87
|
10.87
|
10.87
|
4.12
|
0.43
|
0.01
|
0.11
|
|
2019/7/31
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
0
|
0
|
0
|
|
2019/8/1
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
0
|
0
|
0
|
|
2019/8/2
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
0
|
0
|
0
|
|
0.00% |
4.12% |
| 21001 |
沧海浪涌 |
|
|
|
2019/7/30
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/7/31
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/8/1
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/8/2
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/7/29
|
0.51
|
0.51
|
0.51
|
0.51
|
0
|
0
|
0
|
0
|
|
2019/7/30
|
0.52
|
0.52
|
0.52
|
0.52
|
1.96
|
0.01
|
0.01
|
0.01
|
|
2019/7/31
|
0.52
|
0.52
|
0.52
|
0.52
|
0
|
0
|
0
|
0
|
|
2019/8/1
|
0.53
|
0.53
|
0.53
|
0.53
|
1.92
|
0.01
|
0.01
|
0.01
|
|
2019/8/2
|
0.53
|
0.53
|
0.53
|
0.53
|
0
|
0
|
0
|
0
|
|
1.96% |
3.92% |
| 21003 |
声喧乱石 |
|
2019/7/29
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/7/30
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/7/31
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/8/1
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/8/2
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/7/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/7/30
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/7/31
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/8/1
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/8/2
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/7/29
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/7/30
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/7/31
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/8/1
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/8/2
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/7/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/7/30
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/7/31
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/8/1
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/8/2
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/7/29
|
1.19
|
1.19
|
1.19
|
1.19
|
0
|
0
|
0
|
0
|
|
2019/7/30
|
1.25
|
1.25
|
1.25
|
1.25
|
5.04
|
0.06
|
0.01
|
0.01
|
|
2019/7/31
|
1.31
|
1.31
|
1.31
|
1.31
|
4.8
|
0.06
|
0.01
|
0.01
|
|
2019/8/1
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/8/2
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
5.04% |
10.08% |