| 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 |
|
2012/5/14
|
1.13
|
1.13
|
1.12
|
1.12
|
-0.88
|
-0.01
|
22
|
0.25
|
|
2012/5/15
|
1.07
|
1.12
|
1.07
|
1.12
|
0.00
|
0.00
|
6
|
0.06
|
|
2012/5/16
|
1.06
|
1.12
|
1.06
|
1.11
|
-0.89
|
-0.01
|
33
|
0.35
|
|
2012/5/17
|
1.11
|
1.15
|
1.05
|
1.12
|
0.90
|
0.01
|
91
|
0.96
|
|
2012/5/18
|
1.12
|
1.17
|
1.12
|
1.17
|
4.46
|
0.05
|
2
|
0.02
|
|
10.62% |
3.54% |
| 21010 |
指墨江天 |
|
2012/5/14
|
0.90
|
0.94
|
0.86
|
0.90
|
0.00
|
0.00
|
75
|
0.67
|
|
2012/5/15
|
0.86
|
0.88
|
0.86
|
0.88
|
-2.22
|
-0.02
|
157
|
1.36
|
|
2012/5/16
|
0.86
|
0.86
|
0.84
|
0.86
|
-2.27
|
-0.02
|
253
|
2.13
|
|
2012/5/17
|
0.86
|
0.89
|
0.86
|
0.88
|
2.33
|
0.02
|
9
|
0.08
|
|
2012/5/18
|
0.89
|
0.89
|
0.84
|
0.84
|
-4.55
|
-0.04
|
209
|
1.76
|
|
11.11% |
-6.67% |
| 21011 |
荷风千秋 |
|
2012/5/14
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/15
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/16
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/17
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/18
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21012 |
林峦醉雪 |
|
2012/5/14
|
0.74
|
0.76
|
0.72
|
0.76
|
2.70
|
0.02
|
302
|
2.22
|
|
2012/5/15
|
0.72
|
0.74
|
0.72
|
0.74
|
-2.63
|
-0.02
|
1712
|
12.33
|
|
2012/5/16
|
0.72
|
0.73
|
0.70
|
0.72
|
-2.70
|
-0.02
|
20
|
0.14
|
|
2012/5/17
|
0.70
|
0.74
|
0.70
|
0.73
|
1.39
|
0.01
|
84
|
0.60
|
|
2012/5/18
|
0.70
|
0.73
|
0.70
|
0.72
|
-1.37
|
-0.01
|
656
|
4.60
|
|
8.11% |
-2.70% |
| 41001 |
天然粉钻 |
|
2012/5/14
|
1.07
|
1.10
|
1.06
|
1.10
|
3.77
|
0.04
|
330
|
3.58
|
|
2012/5/15
|
1.10
|
1.10
|
1.05
|
1.10
|
0.00
|
0.00
|
309
|
3.31
|
|
2012/5/16
|
1.10
|
1.10
|
1.05
|
1.07
|
-2.73
|
-0.03
|
648
|
6.82
|
|
2012/5/17
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/18
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
4.72% |
0.94% |
| 41002 |
翡翠珠链 |
|
2012/5/14
|
0.87
|
0.87
|
0.82
|
0.82
|
-4.65
|
-0.04
|
421
|
3.48
|
|
2012/5/15
|
0.82
|
0.84
|
0.79
|
0.84
|
2.44
|
0.02
|
132
|
1.07
|
|
2012/5/16
|
0.81
|
0.85
|
0.81
|
0.85
|
1.19
|
0.01
|
12
|
0.10
|
|
2012/5/17
|
0.86
|
0.86
|
0.86
|
0.86
|
1.18
|
0.01
|
1
|
0.01
|
|
2012/5/18
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
384
|
3.15
|
|
9.30% |
-4.65% |
| 41003 |
翡翠龙璧 |
|
2012/5/14
|
0.80
|
0.80
|
0.73
|
0.77
|
0.00
|
0.00
|
374
|
2.75
|
|
2012/5/15
|
0.77
|
0.77
|
0.73
|
0.75
|
-2.60
|
-0.02
|
808
|
5.91
|
|
2012/5/16
|
0.74
|
0.75
|
0.74
|
0.74
|
-1.33
|
-0.01
|
26
|
0.19
|
|
2012/5/17
|
0.74
|
0.75
|
0.74
|
0.75
|
1.35
|
0.01
|
37
|
0.27
|
|
2012/5/18
|
0.77
|
0.77
|
0.77
|
0.77
|
2.67
|
0.02
|
2
|
0.02
|
|
9.09% |
0.00% |
| 41004 |
白玉观音 |
|
2012/5/14
|
1.07
|
1.07
|
0.98
|
1.03
|
0.98
|
0.01
|
43
|
0.43
|
|
2012/5/15
|
0.98
|
0.99
|
0.98
|
0.99
|
-3.88
|
-0.04
|
79
|
0.78
|
|
2012/5/16
|
1.00
|
1.02
|
0.99
|
1.02
|
3.03
|
0.03
|
127
|
1.28
|
|
2012/5/17
|
1.02
|
1.04
|
0.99
|
0.99
|
-2.94
|
-0.03
|
8
|
0.08
|
|
2012/5/18
|
0.99
|
1.04
|
0.94
|
1.03
|
4.04
|
0.04
|
481
|
4.89
|
|
12.75% |
0.98% |
| 41005 |
翡翠福豆 |
|
2012/5/14
|
0.51
|
0.51
|
0.50
|
0.51
|
0.00
|
0.00
|
583
|
2.92
|
|
2012/5/15
|
0.51
|
0.52
|
0.49
|
0.50
|
-1.96
|
-0.01
|
1051
|
5.24
|
|
2012/5/16
|
0.48
|
0.50
|
0.48
|
0.49
|
-2.00
|
-0.01
|
380
|
1.85
|
|
2012/5/17
|
0.49
|
0.50
|
0.47
|
0.47
|
-4.08
|
-0.02
|
392
|
1.92
|
|
2012/5/18
|
0.45
|
0.49
|
0.45
|
0.48
|
2.13
|
0.01
|
176
|
0.82
|
|
13.73% |
-5.88% |
| 81001 |
苏绣富居 |
|
2012/5/14
|
0.50
|
0.51
|
0.50
|
0.51
|
0.00
|
0.00
|
684
|
3.42
|
|
2012/5/15
|
0.49
|
0.50
|
0.48
|
0.50
|
-1.96
|
-0.01
|
717
|
3.50
|
|
2012/5/16
|
0.49
|
0.49
|
0.48
|
0.48
|
-4.00
|
-0.02
|
347
|
1.67
|
|
2012/5/17
|
0.47
|
0.49
|
0.47
|
0.49
|
2.08
|
0.01
|
871
|
4.15
|
|
2012/5/18
|
0.47
|
0.49
|
0.47
|
0.49
|
0.00
|
0.00
|
431
|
2.04
|
|
7.84% |
-3.92% |