| 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 |
|
2019/8/19
|
893.95
|
893.44
|
893.15
|
893.44
|
-0.06
|
-0.51
|
0.21
|
0.05
|
|
2019/8/20
|
893.44
|
895.84
|
892.06
|
892.06
|
-0.15
|
-1.38
|
4.78
|
1.19
|
|
2019/8/21
|
892.06
|
892.84
|
891.1
|
892.84
|
0.09
|
0.78
|
0.74
|
0.18
|
|
2019/8/22
|
892.84
|
893.03
|
893.03
|
893.03
|
0.02
|
0.19
|
0.01
|
0.01
|
|
2019/8/23
|
893.03
|
892.06
|
890.93
|
890.93
|
-0.24
|
-2.1
|
0.73
|
0.19
|
|
0.55% |
-0.34% |
| 20001 |
黄河咆啸 |
|
2019/8/19
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/8/20
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/8/21
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/8/22
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/8/23
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/8/19
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
0
|
0
|
0
|
|
2019/8/20
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
0
|
0
|
0
|
|
2019/8/21
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
0
|
0
|
0
|
|
2019/8/22
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
0
|
0
|
0
|
|
2019/8/23
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2019/8/20
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/8/21
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/8/22
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
2019/8/23
|
1.22
|
1.22
|
1.22
|
1.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/8/19
|
0.62
|
0.62
|
0.62
|
0.62
|
5.08
|
0.03
|
0.01
|
0.01
|
|
2019/8/20
|
0.65
|
0.65
|
0.65
|
0.65
|
4.84
|
0.03
|
0.01
|
0.01
|
|
2019/8/21
|
0.67
|
0.67
|
0.67
|
0.67
|
3.08
|
0.02
|
0.01
|
0.01
|
|
2019/8/22
|
0.69
|
0.69
|
0.69
|
0.69
|
2.99
|
0.02
|
0.01
|
0.01
|
|
2019/8/23
|
0.71
|
0.71
|
0.71
|
0.71
|
2.9
|
0.02
|
0.01
|
0.01
|
|
15.25% |
20.34% |
| 21003 |
声喧乱石 |
|
2019/8/19
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/8/20
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/8/21
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/8/22
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
2019/8/23
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/8/19
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/8/20
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/8/21
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/8/22
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/8/23
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/8/19
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/8/20
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/8/21
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/8/22
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/8/23
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/8/19
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/8/20
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/8/21
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/8/22
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/8/23
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/8/19
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/8/20
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/8/21
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/8/22
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/8/23
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |