| 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 |
|
2012/5/7
|
1.11
|
1.12
|
1.11
|
1.12
|
0.90
|
0.01
|
11
|
0.12
|
|
2012/5/8
|
1.12
|
1.14
|
1.12
|
1.13
|
0.89
|
0.01
|
52
|
0.59
|
|
2012/5/9
|
1.08
|
1.12
|
1.08
|
1.12
|
-0.88
|
-0.01
|
21
|
0.23
|
|
2012/5/10
|
1.12
|
1.13
|
1.12
|
1.13
|
0.89
|
0.01
|
11
|
0.12
|
|
2012/5/11
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
5.41% |
1.80% |
| 21010 |
指墨江天 |
|
2012/5/7
|
0.81
|
0.84
|
0.81
|
0.83
|
3.75
|
0.03
|
143
|
1.20
|
|
2012/5/8
|
0.80
|
0.87
|
0.80
|
0.87
|
4.82
|
0.04
|
859
|
7.42
|
|
2012/5/9
|
0.88
|
0.90
|
0.84
|
0.88
|
1.15
|
0.01
|
33
|
0.29
|
|
2012/5/10
|
0.88
|
0.92
|
0.86
|
0.89
|
1.14
|
0.01
|
98
|
0.87
|
|
2012/5/11
|
0.89
|
0.91
|
0.87
|
0.90
|
1.12
|
0.01
|
131
|
1.16
|
|
15.00% |
12.50% |
| 21011 |
荷风千秋 |
|
2012/5/7
|
1.19
|
1.19
|
1.19
|
1.19
|
4.39
|
0.05
|
1
|
0.01
|
|
2012/5/8
|
1.18
|
1.22
|
1.18
|
1.22
|
2.52
|
0.03
|
8
|
0.09
|
|
2012/5/9
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/10
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/11
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
3.51% |
7.02% |
| 21012 |
林峦醉雪 |
|
2012/5/7
|
0.73
|
0.75
|
0.72
|
0.72
|
0.00
|
0.00
|
43
|
0.32
|
|
2012/5/8
|
0.70
|
0.75
|
0.68
|
0.71
|
-1.39
|
-0.01
|
312
|
2.23
|
|
2012/5/9
|
0.74
|
0.74
|
0.70
|
0.73
|
2.82
|
0.02
|
845
|
6.01
|
|
2012/5/10
|
0.75
|
0.75
|
0.71
|
0.73
|
0.00
|
0.00
|
165
|
1.19
|
|
2012/5/11
|
0.72
|
0.74
|
0.70
|
0.74
|
1.37
|
0.01
|
327
|
2.35
|
|
9.72% |
2.78% |
| 41001 |
天然粉钻 |
|
2012/5/7
|
1.04
|
1.05
|
1.02
|
1.04
|
0.97
|
0.01
|
206
|
2.12
|
|
2012/5/8
|
1.05
|
1.05
|
1.01
|
1.05
|
0.96
|
0.01
|
14
|
0.15
|
|
2012/5/9
|
1.05
|
1.05
|
1.03
|
1.05
|
0.00
|
0.00
|
41
|
0.43
|
|
2012/5/10
|
1.03
|
1.06
|
1.03
|
1.06
|
0.95
|
0.01
|
331
|
3.47
|
|
2012/5/11
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
31
|
0.33
|
|
4.85% |
2.91% |
| 41002 |
翡翠珠链 |
|
2012/5/7
|
0.80
|
0.85
|
0.80
|
0.83
|
-1.19
|
-0.01
|
57
|
0.48
|
|
2012/5/8
|
0.84
|
0.85
|
0.84
|
0.85
|
2.41
|
0.02
|
7
|
0.06
|
|
2012/5/9
|
0.86
|
0.86
|
0.82
|
0.84
|
-1.18
|
-0.01
|
10
|
0.08
|
|
2012/5/10
|
0.85
|
0.86
|
0.81
|
0.86
|
2.38
|
0.02
|
87
|
0.74
|
|
2012/5/11
|
0.87
|
0.87
|
0.84
|
0.86
|
0.00
|
0.00
|
39
|
0.33
|
|
8.33% |
2.38% |
| 41003 |
翡翠龙璧 |
|
2012/5/7
|
0.74
|
0.74
|
0.74
|
0.74
|
1.37
|
0.01
|
2
|
0.01
|
|
2012/5/8
|
0.74
|
0.74
|
0.70
|
0.70
|
-5.41
|
-0.04
|
1268
|
8.88
|
|
2012/5/9
|
0.71
|
0.74
|
0.70
|
0.70
|
0.00
|
0.00
|
353
|
2.48
|
|
2012/5/10
|
0.72
|
0.74
|
0.70
|
0.73
|
4.29
|
0.03
|
26
|
0.19
|
|
2012/5/11
|
0.77
|
0.77
|
0.77
|
0.77
|
5.48
|
0.04
|
1
|
0.01
|
|
9.59% |
5.48% |
| 41004 |
白玉观音 |
|
2012/5/7
|
1.05
|
1.08
|
1.05
|
1.08
|
2.86
|
0.03
|
2
|
0.02
|
|
2012/5/8
|
1.09
|
1.09
|
1.08
|
1.09
|
0.93
|
0.01
|
2
|
0.02
|
|
2012/5/9
|
1.10
|
1.10
|
1.10
|
1.10
|
0.92
|
0.01
|
29
|
0.32
|
|
2012/5/10
|
1.11
|
1.11
|
1.05
|
1.06
|
-3.64
|
-0.04
|
32
|
0.35
|
|
2012/5/11
|
1.01
|
1.08
|
1.01
|
1.02
|
-3.77
|
-0.04
|
24
|
0.24
|
|
9.52% |
-2.86% |
| 41005 |
翡翠福豆 |
|
2012/5/7
|
0.50
|
0.51
|
0.50
|
0.51
|
2.00
|
0.01
|
275
|
1.39
|
|
2012/5/8
|
0.49
|
0.49
|
0.49
|
0.49
|
-3.92
|
-0.02
|
1437
|
7.04
|
|
2012/5/9
|
0.51
|
0.51
|
0.50
|
0.51
|
4.08
|
0.02
|
285
|
1.43
|
|
2012/5/10
|
0.51
|
0.51
|
0.50
|
0.51
|
0.00
|
0.00
|
85
|
0.43
|
|
2012/5/11
|
0.50
|
0.51
|
0.50
|
0.51
|
0.00
|
0.00
|
26
|
0.13
|
|
4.00% |
2.00% |
| 81001 |
苏绣富居 |
|
2012/5/7
|
0.50
|
0.52
|
0.48
|
0.50
|
-1.96
|
-0.01
|
1809
|
8.94
|
|
2012/5/8
|
0.49
|
0.52
|
0.48
|
0.52
|
4.00
|
0.02
|
1761
|
8.71
|
|
2012/5/9
|
0.52
|
0.53
|
0.50
|
0.52
|
0.00
|
0.00
|
782
|
3.99
|
|
2012/5/10
|
0.50
|
0.51
|
0.50
|
0.51
|
-1.92
|
-0.01
|
70
|
0.35
|
|
2012/5/11
|
0.50
|
0.51
|
0.50
|
0.51
|
0.00
|
0.00
|
96
|
0.48
|
|
9.80% |
0.00% |