| 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 |
|
2019/9/16
|
882.3
|
884.02
|
881.72
|
882.89
|
0.07
|
0.59
|
0.37
|
0.09
|
|
2019/9/17
|
882.89
|
889.47
|
883.37
|
889.47
|
0.75
|
6.58
|
0.03
|
0.13
|
|
2019/9/18
|
887.8
|
889.74
|
887.8
|
889.16
|
-0.03
|
-0.31
|
0.41
|
0.12
|
|
2019/9/19
|
888.21
|
890.15
|
888.21
|
890.15
|
0.11
|
0.99
|
0.24
|
0.07
|
|
2019/9/20
|
888.7
|
890.64
|
888.12
|
890.64
|
0.06
|
0.49
|
0.18
|
0.05
|
|
1.01% |
0.95% |
| 20001 |
黄河咆啸 |
|
2019/9/16
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/9/17
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/9/18
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/9/19
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/9/20
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/9/16
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
0
|
0
|
0
|
|
2019/9/17
|
11.28
|
11.28
|
11.28
|
11.28
|
3.77
|
0.41
|
0.01
|
0.11
|
|
2019/9/18
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
2019/9/19
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
2019/9/20
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
0.00% |
3.77% |
| 21001 |
沧海浪涌 |
|
|
|
2019/9/17
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
2019/9/18
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
2019/9/19
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
2019/9/20
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/9/16
|
0.99
|
0.99
|
0.99
|
0.99
|
0
|
0
|
0
|
0
|
|
2019/9/17
|
1.04
|
1.04
|
1.04
|
1.04
|
5.05
|
0.05
|
0.01
|
0.01
|
|
2019/9/18
|
1.04
|
1.04
|
1.04
|
1.04
|
0
|
0
|
0
|
0
|
|
2019/9/19
|
1.04
|
1.04
|
1.04
|
1.04
|
0
|
0
|
0
|
0
|
|
2019/9/20
|
1.04
|
1.04
|
1.04
|
1.04
|
0
|
0
|
0
|
0
|
|
0.00% |
5.05% |
| 21003 |
声喧乱石 |
|
2019/9/16
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/9/17
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/9/18
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/9/19
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/9/20
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/9/16
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/9/17
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/9/18
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/9/19
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/9/20
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/9/16
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/9/17
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/9/18
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/9/19
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/9/20
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/9/16
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/9/17
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/9/18
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/9/19
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/9/20
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/9/16
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/9/17
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/9/18
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/9/19
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/9/20
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |