| 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 |
|
2019/12/2
|
999.73
|
999.1
|
999.1
|
999.1
|
-0.06
|
-0.63
|
11.7
|
5.03
|
|
2019/12/3
|
999.1
|
997.65
|
995.76
|
995.76
|
-0.33
|
-3.34
|
27.76
|
9.99
|
|
2019/12/4
|
992.86
|
993.58
|
992.86
|
993.58
|
-0.22
|
-2.18
|
0.14
|
0.11
|
|
2019/12/5
|
993.58
|
997.6
|
994.74
|
996.15
|
0.26
|
2.57
|
58.74
|
19.98
|
|
2019/12/6
|
996.15
|
995.04
|
994.26
|
994.26
|
-0.19
|
-1.89
|
0.05
|
0.02
|
|
0.62% |
-0.55% |
| 20001 |
黄河咆啸 |
|
2019/12/2
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/12/3
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/12/4
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/12/5
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
2019/12/6
|
15.13
|
15.13
|
15.13
|
15.13
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2019/12/2
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
2019/12/3
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
2019/12/4
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
2019/12/5
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
2019/12/6
|
11.28
|
11.28
|
11.28
|
11.28
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2019/12/3
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
2019/12/4
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
2019/12/5
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
2019/12/6
|
1.28
|
1.28
|
1.28
|
1.28
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2019/12/2
|
1.34
|
1.34
|
1.34
|
1.34
|
0
|
0
|
0
|
0
|
|
2019/12/3
|
1.34
|
1.34
|
1.34
|
1.34
|
0
|
0
|
0
|
0
|
|
2019/12/4
|
1.34
|
1.34
|
1.34
|
1.34
|
0
|
0
|
0
|
0
|
|
2019/12/5
|
1.4
|
1.4
|
1.4
|
1.4
|
4.48
|
0.06
|
0.01
|
0.01
|
|
2019/12/6
|
1.4
|
1.4
|
1.4
|
1.4
|
0
|
0
|
0
|
0
|
|
0.00% |
4.48% |
| 21003 |
声喧乱石 |
|
2019/12/2
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/12/3
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/12/4
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/12/5
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
2019/12/6
|
1.41
|
1.41
|
1.41
|
1.41
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2019/12/2
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/12/3
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/12/4
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/12/5
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
2019/12/6
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2019/12/2
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/12/3
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/12/4
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/12/5
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
2019/12/6
|
7.02
|
7.02
|
7.02
|
7.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2019/12/2
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/12/3
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/12/4
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/12/5
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
2019/12/6
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2019/12/2
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/12/3
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/12/4
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/12/5
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
2019/12/6
|
1.31
|
1.31
|
1.31
|
1.31
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |