| 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 |
|
2019/11/25
|
1012.18
|
1011.07
|
1011.07
|
1011.07
|
-0.11
|
-1.11
|
0.01
|
0
|
|
2019/11/26
|
1011.07
|
1009.95
|
1007.05
|
1007.05
|
-0.4
|
-4.02
|
0.02
|
0.01
|
|
2019/11/27
|
1007.05
|
1005.93
|
999.73
|
999.73
|
-0.73
|
-7.32
|
0.05
|
0.02
|
|
2019/11/28
|
999.73
|
999.73
|
999.73
|
999.73
|
0
|
0
|
0
|
0
|
|
2019/11/29
|
999.73
|
999.73
|
999.73
|
999.73
|
0
|
0
|
0
|
0
|
|
1.12% |
-1.23% |
| 20001 |
黄河咆啸 |
|
2019/11/25
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/11/26
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/11/27
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/11/28
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/11/29
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/11/25
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
2019/11/26
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
2019/11/27
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
2019/11/28
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
2019/11/29
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2019/11/26
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
2019/11/27
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
2019/11/28
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
2019/11/29
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/11/25
|
1.34
|
1.34
|
1.34
|
1.34
|
0
|
0
|
0
|
0
|
|
2019/11/26
|
1.34
|
1.34
|
1.34
|
1.34
|
0
|
0
|
0
|
0
|
|
2019/11/27
|
1.34
|
1.34
|
1.34
|
1.34
|
0
|
0
|
0
|
0
|
|
2019/11/28
|
1.34
|
1.34
|
1.34
|
1.34
|
0
|
0
|
0
|
0
|
|
2019/11/29
|
1.34
|
1.34
|
1.34
|
1.34
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2019/11/25
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/11/26
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/11/27
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/11/28
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/11/29
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/11/25
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/11/26
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/11/27
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/11/28
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/11/29
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/11/25
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/11/26
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/11/27
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/11/28
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/11/29
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/11/25
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/11/26
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/11/27
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/11/28
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/11/29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/11/25
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/11/26
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/11/27
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/11/28
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/11/29
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |