| 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 |
| 21008 |
生命百合 |
|
2012/3/5
|
1.07
|
1.07
|
1.07
|
1.07
|
-0.93
|
-0.01
|
12
|
0.13
|
|
2012/3/6
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/7
|
1.08
|
1.08
|
1.08
|
1.08
|
0.93
|
0.01
|
21
|
0.23
|
|
2012/3/8
|
1.05
|
1.08
|
1.05
|
1.08
|
0.00
|
0.00
|
20
|
0.21
|
|
2012/3/9
|
1.08
|
1.08
|
1.03
|
1.08
|
0.00
|
0.00
|
162
|
1.68
|
|
4.63% |
0.00% |
| 21010 |
指墨江天 |
|
2012/3/5
|
0.97
|
0.97
|
0.93
|
0.93
|
-5.10
|
-0.05
|
778
|
7.24
|
|
2012/3/6
|
0.94
|
0.95
|
0.94
|
0.95
|
2.15
|
0.02
|
15
|
0.14
|
|
2012/3/7
|
0.96
|
0.96
|
0.94
|
0.96
|
1.05
|
0.01
|
45
|
0.43
|
|
2012/3/8
|
0.91
|
0.96
|
0.91
|
0.96
|
0.00
|
0.00
|
181
|
1.68
|
|
2012/3/9
|
0.95
|
0.96
|
0.92
|
0.96
|
0.00
|
0.00
|
116
|
1.09
|
|
6.12% |
-2.04% |
| 21011 |
荷风千秋 |
|
2012/3/5
|
1.06
|
1.07
|
1.03
|
1.03
|
-4.63
|
-0.05
|
310
|
3.20
|
|
2012/3/6
|
1.05
|
1.05
|
1.05
|
1.05
|
1.94
|
0.02
|
1
|
0.01
|
|
2012/3/7
|
1.06
|
1.08
|
1.00
|
1.06
|
0.95
|
0.01
|
228
|
2.32
|
|
2012/3/8
|
1.01
|
1.06
|
1.01
|
1.06
|
0.00
|
0.00
|
86
|
0.87
|
|
2012/3/9
|
1.01
|
1.05
|
1.01
|
1.05
|
-0.94
|
-0.01
|
196
|
1.98
|
|
7.41% |
-2.78% |
| 21012 |
林峦醉雪 |
|
2012/3/5
|
0.84
|
0.84
|
0.82
|
0.82
|
-4.65
|
-0.04
|
87
|
0.72
|
|
2012/3/6
|
0.79
|
0.83
|
0.78
|
0.81
|
-1.22
|
-0.01
|
142
|
1.12
|
|
2012/3/7
|
0.84
|
0.85
|
0.84
|
0.85
|
4.94
|
0.04
|
8
|
0.07
|
|
2012/3/8
|
0.86
|
0.86
|
0.86
|
0.86
|
1.18
|
0.01
|
6
|
0.05
|
|
2012/3/9
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
9.30% |
0.00% |
| 41001 |
天然粉钻 |
|
2012/3/5
|
1.04
|
1.04
|
1.04
|
1.04
|
-1.89
|
-0.02
|
18
|
0.19
|
|
2012/3/6
|
1.01
|
1.06
|
1.01
|
1.06
|
1.92
|
0.02
|
39
|
0.39
|
|
2012/3/7
|
1.09
|
1.09
|
1.09
|
1.09
|
2.83
|
0.03
|
1
|
0.01
|
|
2012/3/8
|
1.08
|
1.09
|
1.08
|
1.08
|
-0.92
|
-0.01
|
10
|
0.11
|
|
2012/3/9
|
1.08
|
1.08
|
1.03
|
1.07
|
-0.93
|
-0.01
|
28
|
0.29
|
|
7.55% |
0.94% |
| 41002 |
翡翠珠链 |
|
2012/3/5
|
0.86
|
0.95
|
0.86
|
0.89
|
-1.11
|
-0.01
|
383
|
3.30
|
|
2012/3/6
|
0.85
|
0.91
|
0.85
|
0.88
|
-1.12
|
-0.01
|
514
|
4.38
|
|
2012/3/7
|
0.89
|
0.92
|
0.89
|
0.92
|
4.55
|
0.04
|
12
|
0.11
|
|
2012/3/8
|
0.87
|
0.94
|
0.87
|
0.91
|
-1.09
|
-0.01
|
285
|
2.49
|
|
2012/3/9
|
0.92
|
0.92
|
0.86
|
0.89
|
-2.20
|
-0.02
|
1196
|
10.30
|
|
11.11% |
-1.11% |
| 41003 |
翡翠龙璧 |
|
2012/3/5
|
0.76
|
0.76
|
0.72
|
0.72
|
-5.26
|
-0.04
|
24
|
0.17
|
|
2012/3/6
|
0.68
|
0.76
|
0.68
|
0.76
|
5.56
|
0.04
|
9
|
0.07
|
|
2012/3/7
|
0.78
|
0.79
|
0.78
|
0.79
|
3.95
|
0.03
|
3
|
0.02
|
|
2012/3/8
|
0.79
|
0.79
|
0.75
|
0.75
|
-5.06
|
-0.04
|
78
|
0.60
|
|
2012/3/9
|
0.76
|
0.76
|
0.73
|
0.74
|
-1.33
|
-0.01
|
7
|
0.05
|
|
14.47% |
-2.63% |
| 41004 |
白玉观音 |
|
2012/3/5
|
1.09
|
1.11
|
1.09
|
1.11
|
-3.48
|
-0.04
|
11
|
0.12
|
|
2012/3/6
|
1.11
|
1.11
|
1.11
|
1.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/7
|
1.05
|
1.05
|
1.05
|
1.05
|
-5.41
|
-0.06
|
70
|
0.74
|
|
2012/3/8
|
1.00
|
1.03
|
1.00
|
1.03
|
-1.90
|
-0.02
|
172
|
1.72
|
|
2012/3/9
|
0.98
|
1.00
|
0.98
|
1.00
|
-2.91
|
-0.03
|
159
|
1.57
|
|
11.30% |
-13.04% |
| 41005 |
翡翠福豆 |
|
2012/3/5
|
0.58
|
0.60
|
0.58
|
0.60
|
1.69
|
0.01
|
503
|
2.92
|
|
2012/3/6
|
0.58
|
0.63
|
0.58
|
0.63
|
5.00
|
0.03
|
143
|
0.86
|
|
2012/3/7
|
0.64
|
0.65
|
0.64
|
0.65
|
3.17
|
0.02
|
71
|
0.46
|
|
2012/3/8
|
0.67
|
0.67
|
0.62
|
0.64
|
-1.54
|
-0.01
|
376
|
2.33
|
|
2012/3/9
|
0.64
|
0.64
|
0.61
|
0.62
|
-3.13
|
-0.02
|
22
|
0.14
|
|
15.25% |
5.08% |
| 81001 |
苏绣富居 |
|
2012/3/5
|
0.57
|
0.57
|
0.56
|
0.57
|
-3.39
|
-0.02
|
1365
|
7.67
|
|
2012/3/6
|
0.56
|
0.56
|
0.56
|
0.56
|
-1.75
|
-0.01
|
131
|
0.73
|
|
2012/3/7
|
0.55
|
0.59
|
0.55
|
0.59
|
5.36
|
0.03
|
1015
|
5.77
|
|
2012/3/8
|
0.58
|
0.59
|
0.56
|
0.59
|
0.00
|
0.00
|
481
|
2.73
|
|
2012/3/9
|
0.58
|
0.58
|
0.56
|
0.57
|
-3.39
|
-0.02
|
651
|
3.67
|
|
6.78% |
-3.39% |