| 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 |
|
2012/3/12
|
1.09
|
1.09
|
1.09
|
1.09
|
0.93
|
0.01
|
1
|
0.01
|
|
2012/3/13
|
1.10
|
1.10
|
1.04
|
1.09
|
0.00
|
0.00
|
133
|
1.39
|
|
2012/3/14
|
1.04
|
1.07
|
1.04
|
1.07
|
-1.83
|
-0.02
|
74
|
0.77
|
|
2012/3/15
|
1.08
|
1.08
|
1.07
|
1.07
|
0.00
|
0.00
|
75
|
0.80
|
|
2012/3/16
|
1.08
|
1.08
|
1.08
|
1.08
|
0.93
|
0.01
|
11
|
0.12
|
|
5.56% |
0.00% |
| 21010 |
指墨江天 |
|
2012/3/12
|
0.97
|
1.00
|
0.97
|
1.00
|
4.17
|
0.04
|
79
|
0.78
|
|
2012/3/13
|
0.96
|
1.00
|
0.96
|
1.00
|
0.00
|
0.00
|
11
|
0.11
|
|
2012/3/14
|
0.97
|
1.00
|
0.96
|
1.00
|
0.00
|
0.00
|
62
|
0.60
|
|
2012/3/15
|
0.99
|
0.99
|
0.99
|
0.99
|
-1.00
|
-0.01
|
43
|
0.43
|
|
2012/3/16
|
0.99
|
0.99
|
0.94
|
0.98
|
-1.01
|
-0.01
|
100
|
0.95
|
|
6.25% |
2.08% |
| 21011 |
荷风千秋 |
|
2012/3/12
|
1.06
|
1.06
|
1.03
|
1.03
|
-1.90
|
-0.02
|
49
|
0.51
|
|
2012/3/13
|
1.04
|
1.05
|
1.00
|
1.05
|
1.94
|
0.02
|
149
|
1.51
|
|
2012/3/14
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/15
|
1.05
|
1.05
|
1.04
|
1.05
|
0.00
|
0.00
|
27
|
0.28
|
|
2012/3/16
|
1.04
|
1.05
|
1.04
|
1.05
|
0.00
|
0.00
|
13
|
0.14
|
|
5.71% |
0.00% |
| 21012 |
林峦醉雪 |
|
2012/3/12
|
0.87
|
0.87
|
0.82
|
0.82
|
-4.65
|
-0.04
|
948
|
8.06
|
|
2012/3/13
|
0.85
|
0.85
|
0.78
|
0.84
|
2.44
|
0.02
|
566
|
4.46
|
|
2012/3/14
|
0.80
|
0.83
|
0.80
|
0.83
|
-1.19
|
-0.01
|
67
|
0.54
|
|
2012/3/15
|
0.82
|
0.83
|
0.79
|
0.81
|
-2.41
|
-0.02
|
129
|
1.03
|
|
2012/3/16
|
0.82
|
0.82
|
0.77
|
0.79
|
-2.47
|
-0.02
|
184
|
1.42
|
|
11.63% |
-8.14% |
| 41001 |
天然粉钻 |
|
2012/3/12
|
1.08
|
1.12
|
1.03
|
1.10
|
2.80
|
0.03
|
396
|
4.34
|
|
2012/3/13
|
1.11
|
1.11
|
1.07
|
1.11
|
0.91
|
0.01
|
191
|
2.09
|
|
2012/3/14
|
1.11
|
1.11
|
1.07
|
1.10
|
-0.90
|
-0.01
|
59
|
0.64
|
|
2012/3/15
|
1.09
|
1.10
|
1.05
|
1.10
|
0.00
|
0.00
|
341
|
3.67
|
|
2012/3/16
|
1.10
|
1.10
|
1.09
|
1.10
|
0.00
|
0.00
|
109
|
1.19
|
|
8.41% |
2.80% |
| 41002 |
翡翠珠链 |
|
2012/3/12
|
0.90
|
0.91
|
0.85
|
0.91
|
2.25
|
0.02
|
53
|
0.48
|
|
2012/3/13
|
0.92
|
0.93
|
0.90
|
0.92
|
1.10
|
0.01
|
148
|
1.36
|
|
2012/3/14
|
0.87
|
0.92
|
0.87
|
0.92
|
0.00
|
0.00
|
62
|
0.54
|
|
2012/3/15
|
0.87
|
0.91
|
0.87
|
0.91
|
-1.09
|
-0.01
|
30
|
0.26
|
|
2012/3/16
|
0.89
|
0.90
|
0.86
|
0.90
|
-1.10
|
-0.01
|
34
|
0.29
|
|
8.99% |
1.12% |
| 41003 |
翡翠龙璧 |
|
2012/3/12
|
0.76
|
0.78
|
0.73
|
0.78
|
5.41
|
0.04
|
162
|
1.26
|
|
2012/3/13
|
0.79
|
0.79
|
0.74
|
0.79
|
1.28
|
0.01
|
81
|
0.61
|
|
2012/3/14
|
0.79
|
0.80
|
0.79
|
0.80
|
1.27
|
0.01
|
54
|
0.43
|
|
2012/3/15
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/16
|
0.79
|
0.79
|
0.76
|
0.79
|
-1.25
|
-0.01
|
1841
|
13.99
|
|
9.46% |
6.76% |
| 41004 |
白玉观音 |
|
2012/3/12
|
1.00
|
1.05
|
1.00
|
1.04
|
4.00
|
0.04
|
302
|
3.10
|
|
2012/3/13
|
1.00
|
1.04
|
1.00
|
1.02
|
-1.92
|
-0.02
|
108
|
1.08
|
|
2012/3/14
|
1.07
|
1.07
|
1.02
|
1.07
|
4.90
|
0.05
|
15
|
0.15
|
|
2012/3/15
|
1.02
|
1.05
|
1.02
|
1.05
|
-1.87
|
-0.02
|
11
|
0.11
|
|
2012/3/16
|
1.04
|
1.04
|
1.00
|
1.00
|
-4.76
|
-0.05
|
171
|
1.72
|
|
7.00% |
0.00% |
| 41005 |
翡翠福豆 |
|
2012/3/12
|
0.63
|
0.65
|
0.59
|
0.63
|
1.61
|
0.01
|
325
|
2.09
|
|
2012/3/13
|
0.60
|
0.64
|
0.60
|
0.64
|
1.59
|
0.01
|
254
|
1.55
|
|
2012/3/14
|
0.62
|
0.64
|
0.61
|
0.63
|
-1.56
|
-0.01
|
619
|
3.83
|
|
2012/3/15
|
0.61
|
0.63
|
0.61
|
0.63
|
0.00
|
0.00
|
4
|
0.02
|
|
2012/3/16
|
0.60
|
0.63
|
0.60
|
0.63
|
0.00
|
0.00
|
3
|
0.02
|
|
9.68% |
1.61% |
| 81001 |
苏绣富居 |
|
2012/3/12
|
0.57
|
0.60
|
0.57
|
0.59
|
3.51
|
0.02
|
1907
|
11.35
|
|
2012/3/13
|
0.60
|
0.60
|
0.56
|
0.58
|
-1.69
|
-0.01
|
2847
|
16.22
|
|
2012/3/14
|
0.58
|
0.59
|
0.56
|
0.57
|
-1.72
|
-0.01
|
956
|
5.51
|
|
2012/3/15
|
0.56
|
0.58
|
0.56
|
0.58
|
1.75
|
0.01
|
102
|
0.57
|
|
2012/3/16
|
0.58
|
0.60
|
0.58
|
0.60
|
3.45
|
0.02
|
529
|
3.11
|
|
7.02% |
5.26% |