| 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 |
|
2012/3/19
|
1.09
|
1.09
|
1.06
|
1.06
|
-1.85
|
-0.02
|
21
|
0.22
|
|
2012/3/20
|
1.01
|
1.05
|
1.01
|
1.04
|
-1.89
|
-0.02
|
210
|
2.12
|
|
2012/3/21
|
0.99
|
1.04
|
0.99
|
1.04
|
0.00
|
0.00
|
26
|
0.27
|
|
2012/3/22
|
1.05
|
1.05
|
0.99
|
1.04
|
0.00
|
0.00
|
108
|
1.07
|
|
2012/3/23
|
1.02
|
1.05
|
0.99
|
1.03
|
-0.96
|
-0.01
|
139
|
1.38
|
|
9.26% |
-4.63% |
| 21010 |
指墨江天 |
|
2012/3/19
|
0.94
|
1.01
|
0.94
|
1.01
|
3.06
|
0.03
|
44
|
0.43
|
|
2012/3/20
|
0.99
|
0.99
|
0.96
|
0.98
|
-2.97
|
-0.03
|
38
|
0.37
|
|
2012/3/21
|
0.93
|
0.98
|
0.93
|
0.98
|
0.00
|
0.00
|
23
|
0.22
|
|
2012/3/22
|
0.94
|
0.98
|
0.94
|
0.98
|
0.00
|
0.00
|
117
|
1.10
|
|
2012/3/23
|
0.96
|
0.99
|
0.93
|
0.94
|
-4.08
|
-0.04
|
102
|
0.96
|
|
8.16% |
-4.08% |
| 21011 |
荷风千秋 |
|
2012/3/19
|
1.04
|
1.05
|
1.02
|
1.05
|
0.00
|
0.00
|
13
|
0.14
|
|
2012/3/20
|
1.03
|
1.05
|
1.00
|
1.00
|
-4.76
|
-0.05
|
247
|
2.54
|
|
2012/3/21
|
1.03
|
1.03
|
0.96
|
1.03
|
3.00
|
0.03
|
3
|
0.03
|
|
2012/3/22
|
1.04
|
1.05
|
0.98
|
1.02
|
-0.97
|
-0.01
|
83
|
0.83
|
|
2012/3/23
|
1.03
|
1.03
|
1.03
|
1.03
|
0.98
|
0.01
|
1
|
0.01
|
|
8.57% |
-1.90% |
| 21012 |
林峦醉雪 |
|
2012/3/19
|
0.76
|
0.79
|
0.75
|
0.79
|
0.00
|
0.00
|
324
|
2.45
|
|
2012/3/20
|
0.80
|
0.80
|
0.75
|
0.78
|
-1.27
|
-0.01
|
286
|
2.16
|
|
2012/3/21
|
0.78
|
0.78
|
0.74
|
0.78
|
0.00
|
0.00
|
12
|
0.09
|
|
2012/3/22
|
0.79
|
0.79
|
0.79
|
0.79
|
1.28
|
0.01
|
1
|
0.01
|
|
2012/3/23
|
0.80
|
0.80
|
0.80
|
0.80
|
1.27
|
0.01
|
1
|
0.01
|
|
7.59% |
1.27% |
| 41001 |
天然粉钻 |
|
2012/3/19
|
1.10
|
1.10
|
1.10
|
1.10
|
0.00
|
0.00
|
4
|
0.04
|
|
2012/3/20
|
1.06
|
1.09
|
1.05
|
1.08
|
-1.82
|
-0.02
|
126
|
1.33
|
|
2012/3/21
|
1.07
|
1.07
|
1.03
|
1.03
|
-4.63
|
-0.05
|
213
|
2.20
|
|
2012/3/22
|
1.00
|
1.05
|
1.00
|
1.05
|
1.94
|
0.02
|
79
|
0.81
|
|
2012/3/23
|
1.06
|
1.06
|
1.02
|
1.06
|
0.95
|
0.01
|
112
|
1.17
|
|
9.09% |
-3.64% |
| 41002 |
翡翠珠链 |
|
2012/3/19
|
0.90
|
0.91
|
0.88
|
0.91
|
1.11
|
0.01
|
65
|
0.58
|
|
2012/3/20
|
0.90
|
0.90
|
0.86
|
0.89
|
-2.20
|
-0.02
|
10
|
0.09
|
|
2012/3/21
|
0.89
|
0.89
|
0.85
|
0.89
|
0.00
|
0.00
|
27
|
0.24
|
|
2012/3/22
|
0.89
|
0.89
|
0.85
|
0.87
|
-2.25
|
-0.02
|
117
|
1.01
|
|
2012/3/23
|
0.83
|
0.87
|
0.83
|
0.87
|
0.00
|
0.00
|
74
|
0.63
|
|
8.89% |
-3.33% |
| 41003 |
翡翠龙璧 |
|
2012/3/19
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
1
|
0.01
|
|
2012/3/20
|
0.79
|
0.79
|
0.75
|
0.79
|
0.00
|
0.00
|
28
|
0.22
|
|
2012/3/21
|
0.75
|
0.79
|
0.75
|
0.78
|
-1.27
|
-0.01
|
6
|
0.05
|
|
2012/3/22
|
0.77
|
0.78
|
0.74
|
0.78
|
0.00
|
0.00
|
88
|
0.67
|
|
2012/3/23
|
0.81
|
0.81
|
0.74
|
0.79
|
1.28
|
0.01
|
105
|
0.78
|
|
8.86% |
0.00% |
| 41004 |
白玉观音 |
|
2012/3/19
|
0.96
|
1.01
|
0.96
|
1.01
|
1.00
|
0.01
|
47
|
0.45
|
|
2012/3/20
|
1.01
|
1.01
|
0.96
|
0.96
|
-4.95
|
-0.05
|
46
|
0.44
|
|
2012/3/21
|
0.91
|
0.96
|
0.91
|
0.96
|
0.00
|
0.00
|
16
|
0.15
|
|
2012/3/22
|
0.99
|
0.99
|
0.92
|
0.99
|
3.13
|
0.03
|
66
|
0.61
|
|
2012/3/23
|
0.97
|
1.02
|
0.97
|
1.02
|
3.03
|
0.03
|
3
|
0.03
|
|
11.00% |
2.00% |
| 41005 |
翡翠福豆 |
|
2012/3/19
|
0.61
|
0.62
|
0.61
|
0.62
|
-1.59
|
-0.01
|
45
|
0.27
|
|
2012/3/20
|
0.61
|
0.61
|
0.59
|
0.60
|
-3.23
|
-0.02
|
242
|
1.44
|
|
2012/3/21
|
0.61
|
0.61
|
0.57
|
0.60
|
0.00
|
0.00
|
28
|
0.17
|
|
2012/3/22
|
0.59
|
0.59
|
0.59
|
0.59
|
-1.67
|
-0.01
|
2
|
0.01
|
|
2012/3/23
|
0.57
|
0.59
|
0.57
|
0.59
|
0.00
|
0.00
|
11
|
0.06
|
|
7.94% |
-6.35% |
| 81001 |
苏绣富居 |
|
2012/3/19
|
0.60
|
0.60
|
0.59
|
0.60
|
0.00
|
0.00
|
207
|
1.23
|
|
2012/3/20
|
0.58
|
0.58
|
0.57
|
0.58
|
-3.33
|
-0.02
|
545
|
3.12
|
|
2012/3/21
|
0.58
|
0.58
|
0.55
|
0.58
|
0.00
|
0.00
|
56
|
0.32
|
|
2012/3/22
|
0.55
|
0.58
|
0.55
|
0.58
|
0.00
|
0.00
|
1079
|
6.03
|
|
2012/3/23
|
0.57
|
0.58
|
0.57
|
0.58
|
0.00
|
0.00
|
21
|
0.12
|
|
8.33% |
-3.33% |