| 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 |
|
2012/5/21
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/22
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/23
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/24
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/25
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
1
|
0.01
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2012/5/21
|
0.83
|
0.88
|
0.83
|
0.85
|
1.19
|
0.01
|
17
|
0.14
|
|
2012/5/22
|
0.86
|
0.86
|
0.83
|
0.83
|
-2.35
|
-0.02
|
50
|
0.42
|
|
2012/5/23
|
0.83
|
0.86
|
0.83
|
0.83
|
0.00
|
0.00
|
294
|
2.49
|
|
2012/5/24
|
0.86
|
0.87
|
0.84
|
0.84
|
1.20
|
0.01
|
161
|
1.39
|
|
2012/5/25
|
0.85
|
0.88
|
0.84
|
0.88
|
4.76
|
0.04
|
604
|
5.28
|
|
5.95% |
4.76% |
| 21011 |
荷风千秋 |
|
2012/5/21
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/22
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/23
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/24
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/25
|
1.16
|
1.16
|
1.16
|
1.16
|
-4.92
|
-0.06
|
1
|
0.01
|
|
0.00% |
-4.92% |
| 21012 |
林峦醉雪 |
|
2012/5/21
|
0.73
|
0.73
|
0.71
|
0.73
|
1.39
|
0.01
|
80
|
0.58
|
|
2012/5/22
|
0.74
|
0.74
|
0.74
|
0.74
|
1.37
|
0.01
|
11
|
0.08
|
|
2012/5/23
|
0.74
|
0.75
|
0.71
|
0.71
|
-4.05
|
-0.03
|
113
|
0.83
|
|
2012/5/24
|
0.74
|
0.74
|
0.71
|
0.74
|
4.23
|
0.03
|
132
|
0.97
|
|
2012/5/25
|
0.75
|
0.77
|
0.72
|
0.74
|
0.00
|
0.00
|
656
|
4.89
|
|
8.33% |
2.78% |
| 41001 |
天然粉钻 |
|
2012/5/21
|
1.04
|
1.08
|
1.04
|
1.08
|
0.93
|
0.01
|
218
|
2.32
|
|
2012/5/22
|
1.05
|
1.08
|
1.05
|
1.05
|
-2.78
|
-0.03
|
78
|
0.82
|
|
2012/5/23
|
1.08
|
1.08
|
1.08
|
1.08
|
2.86
|
0.03
|
1
|
0.01
|
|
2012/5/24
|
1.08
|
1.08
|
1.05
|
1.08
|
0.00
|
0.00
|
23
|
0.25
|
|
2012/5/25
|
1.04
|
1.08
|
1.04
|
1.08
|
0.00
|
0.00
|
53
|
0.55
|
|
3.74% |
0.93% |
| 41002 |
翡翠珠链 |
|
2012/5/21
|
0.84
|
0.85
|
0.84
|
0.85
|
3.66
|
0.03
|
5
|
0.04
|
|
2012/5/22
|
0.84
|
0.84
|
0.84
|
0.84
|
-1.18
|
-0.01
|
82
|
0.69
|
|
2012/5/23
|
0.86
|
0.86
|
0.85
|
0.86
|
2.38
|
0.02
|
25
|
0.21
|
|
2012/5/24
|
0.86
|
0.87
|
0.85
|
0.87
|
1.16
|
0.01
|
51
|
0.44
|
|
2012/5/25
|
0.87
|
0.87
|
0.84
|
0.84
|
-3.45
|
-0.03
|
87
|
0.73
|
|
3.66% |
2.44% |
| 41003 |
翡翠龙璧 |
|
2012/5/21
|
0.80
|
0.80
|
0.80
|
0.80
|
3.90
|
0.03
|
3
|
0.02
|
|
2012/5/22
|
0.79
|
0.79
|
0.79
|
0.79
|
-1.25
|
-0.01
|
1
|
0.01
|
|
2012/5/23
|
0.79
|
0.80
|
0.75
|
0.79
|
0.00
|
0.00
|
112
|
0.86
|
|
2012/5/24
|
0.80
|
0.80
|
0.80
|
0.80
|
1.27
|
0.01
|
1
|
0.01
|
|
2012/5/25
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
6.49% |
3.90% |
| 41004 |
白玉观音 |
|
2012/5/21
|
1.03
|
1.07
|
1.03
|
1.07
|
3.88
|
0.04
|
337
|
3.60
|
|
2012/5/22
|
1.10
|
1.10
|
1.04
|
1.10
|
2.80
|
0.03
|
103
|
1.10
|
|
2012/5/23
|
1.10
|
1.10
|
1.10
|
1.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/24
|
1.10
|
1.10
|
1.10
|
1.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/25
|
1.10
|
1.14
|
1.07
|
1.07
|
-2.73
|
-0.03
|
125
|
1.36
|
|
10.68% |
3.88% |
| 41005 |
翡翠福豆 |
|
2012/5/21
|
0.46
|
0.50
|
0.46
|
0.48
|
0.00
|
0.00
|
141
|
0.70
|
|
2012/5/22
|
0.50
|
0.50
|
0.50
|
0.50
|
4.17
|
0.02
|
53
|
0.27
|
|
2012/5/23
|
0.52
|
0.52
|
0.52
|
0.52
|
4.00
|
0.02
|
1
|
0.01
|
|
2012/5/24
|
0.53
|
0.54
|
0.50
|
0.52
|
0.00
|
0.00
|
132
|
0.69
|
|
2012/5/25
|
0.53
|
0.53
|
0.50
|
0.52
|
0.00
|
0.00
|
4
|
0.02
|
|
16.67% |
8.33% |
| 81001 |
苏绣富居 |
|
2012/5/21
|
0.47
|
0.50
|
0.47
|
0.50
|
2.04
|
0.01
|
883
|
4.22
|
|
2012/5/22
|
0.49
|
0.50
|
0.48
|
0.50
|
0.00
|
0.00
|
291
|
1.42
|
|
2012/5/23
|
0.50
|
0.50
|
0.48
|
0.48
|
-4.00
|
-0.02
|
185
|
0.90
|
|
2012/5/24
|
0.49
|
0.50
|
0.47
|
0.49
|
2.08
|
0.01
|
552
|
2.68
|
|
2012/5/25
|
0.50
|
0.50
|
0.49
|
0.50
|
2.04
|
0.01
|
82
|
0.41
|
|
6.12% |
2.04% |