| 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 |
|
2012/3/26
|
1.00
|
1.00
|
0.99
|
0.99
|
-3.88
|
-0.04
|
57
|
0.57
|
|
2012/3/27
|
1.02
|
1.02
|
0.94
|
1.00
|
1.01
|
0.01
|
8
|
0.08
|
|
2012/3/28
|
1.00
|
1.00
|
0.99
|
0.99
|
-1.00
|
-0.01
|
11
|
0.11
|
|
2012/3/29
|
1.01
|
1.01
|
0.95
|
0.95
|
-4.04
|
-0.04
|
3
|
0.03
|
|
2012/3/30
|
0.98
|
0.98
|
0.91
|
0.98
|
3.16
|
0.03
|
3
|
0.03
|
|
10.68% |
-4.85% |
| 21010 |
指墨江天 |
|
2012/3/26
|
0.98
|
0.98
|
0.89
|
0.96
|
2.13
|
0.02
|
2307
|
20.57
|
|
2012/3/27
|
0.96
|
0.96
|
0.91
|
0.93
|
-3.13
|
-0.03
|
109
|
1.00
|
|
2012/3/28
|
0.95
|
0.95
|
0.88
|
0.91
|
-2.15
|
-0.02
|
175
|
1.56
|
|
2012/3/29
|
0.89
|
0.90
|
0.86
|
0.88
|
-3.30
|
-0.03
|
860
|
7.42
|
|
2012/3/30
|
0.91
|
0.91
|
0.84
|
0.90
|
2.27
|
0.02
|
118
|
1.01
|
|
14.89% |
-4.26% |
| 21011 |
荷风千秋 |
|
2012/3/26
|
1.05
|
1.05
|
0.98
|
0.98
|
-4.85
|
-0.05
|
204
|
2.02
|
|
2012/3/27
|
0.95
|
1.01
|
0.95
|
0.96
|
-2.04
|
-0.02
|
18
|
0.17
|
|
2012/3/28
|
0.99
|
0.99
|
0.96
|
0.96
|
0.00
|
0.00
|
23
|
0.22
|
|
2012/3/29
|
0.97
|
0.97
|
0.95
|
0.95
|
-1.04
|
-0.01
|
385
|
3.73
|
|
2012/3/30
|
0.98
|
0.98
|
0.92
|
0.96
|
1.05
|
0.01
|
9
|
0.09
|
|
12.62% |
-6.80% |
| 21012 |
林峦醉雪 |
|
2012/3/26
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/27
|
0.80
|
0.80
|
0.76
|
0.79
|
-1.25
|
-0.01
|
7
|
0.05
|
|
2012/3/28
|
0.78
|
0.78
|
0.75
|
0.77
|
-2.53
|
-0.02
|
52
|
0.39
|
|
2012/3/29
|
0.74
|
0.75
|
0.73
|
0.75
|
-2.60
|
-0.02
|
749
|
5.47
|
|
2012/3/30
|
0.71
|
0.78
|
0.71
|
0.78
|
4.00
|
0.03
|
21
|
0.15
|
|
11.25% |
-2.50% |
| 41001 |
天然粉钻 |
|
2012/3/26
|
1.06
|
1.06
|
1.05
|
1.06
|
0.00
|
0.00
|
32
|
0.34
|
|
2012/3/27
|
1.05
|
1.05
|
1.01
|
1.03
|
-2.83
|
-0.03
|
255
|
2.61
|
|
2012/3/28
|
1.04
|
1.04
|
0.98
|
0.98
|
-4.85
|
-0.05
|
209
|
2.08
|
|
2012/3/29
|
1.03
|
1.03
|
0.96
|
1.02
|
4.08
|
0.04
|
40
|
0.40
|
|
2012/3/30
|
1.02
|
1.03
|
0.99
|
1.02
|
0.00
|
0.00
|
46
|
0.46
|
|
9.43% |
-3.77% |
| 41002 |
翡翠珠链 |
|
2012/3/26
|
0.83
|
0.83
|
0.83
|
0.83
|
-4.60
|
-0.04
|
3
|
0.02
|
|
2012/3/27
|
0.85
|
0.85
|
0.79
|
0.82
|
-1.20
|
-0.01
|
226
|
1.79
|
|
2012/3/28
|
0.78
|
0.81
|
0.78
|
0.80
|
-2.44
|
-0.02
|
34
|
0.27
|
|
2012/3/29
|
0.79
|
0.80
|
0.76
|
0.79
|
-1.25
|
-0.01
|
998
|
7.60
|
|
2012/3/30
|
0.81
|
0.81
|
0.81
|
0.81
|
2.53
|
0.02
|
24
|
0.19
|
|
10.34% |
-6.90% |
| 41003 |
翡翠龙璧 |
|
2012/3/26
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/27
|
0.77
|
0.77
|
0.77
|
0.77
|
-2.53
|
-0.02
|
5
|
0.04
|
|
2012/3/28
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/29
|
0.77
|
0.81
|
0.73
|
0.78
|
1.30
|
0.01
|
124
|
0.93
|
|
2012/3/30
|
0.77
|
0.77
|
0.74
|
0.76
|
-2.56
|
-0.02
|
60
|
0.45
|
|
10.13% |
-3.80% |
| 41004 |
白玉观音 |
|
2012/3/26
|
0.97
|
0.97
|
0.97
|
0.97
|
-4.90
|
-0.05
|
1505
|
14.60
|
|
2012/3/27
|
0.99
|
0.99
|
0.92
|
0.97
|
0.00
|
0.00
|
46
|
0.43
|
|
2012/3/28
|
0.97
|
1.01
|
0.92
|
0.92
|
-5.15
|
-0.05
|
803
|
7.40
|
|
2012/3/29
|
0.93
|
0.95
|
0.87
|
0.95
|
3.26
|
0.03
|
67
|
0.63
|
|
2012/3/30
|
0.98
|
0.98
|
0.90
|
0.90
|
-5.26
|
-0.05
|
16
|
0.14
|
|
13.73% |
-11.76% |
| 41005 |
翡翠福豆 |
|
2012/3/26
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/27
|
0.56
|
0.58
|
0.56
|
0.58
|
-1.69
|
-0.01
|
1211
|
6.78
|
|
2012/3/28
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
1
|
0.01
|
|
2012/3/29
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
4
|
0.02
|
|
2012/3/30
|
0.55
|
0.58
|
0.55
|
0.56
|
-3.45
|
-0.02
|
40
|
0.22
|
|
5.08% |
-5.08% |
| 81001 |
苏绣富居 |
|
2012/3/26
|
0.55
|
0.58
|
0.55
|
0.58
|
0.00
|
0.00
|
652
|
3.64
|
|
2012/3/27
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/28
|
0.56
|
0.58
|
0.55
|
0.58
|
0.00
|
0.00
|
174
|
0.98
|
|
2012/3/29
|
0.56
|
0.57
|
0.55
|
0.57
|
-1.72
|
-0.01
|
202
|
1.13
|
|
2012/3/30
|
0.57
|
0.57
|
0.54
|
0.57
|
0.00
|
0.00
|
116
|
0.64
|
|
6.90% |
-1.72% |