| 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 |
|
2012/5/28
|
1.17
|
1.18
|
1.15
|
1.15
|
-1.71
|
-0.02
|
80
|
0.92
|
|
2012/5/29
|
1.15
|
1.15
|
1.15
|
1.15
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/30
|
1.15
|
1.15
|
1.15
|
1.15
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/31
|
1.14
|
1.17
|
1.14
|
1.17
|
1.74
|
0.02
|
47
|
0.54
|
|
2012/6/1
|
1.18
|
1.18
|
1.18
|
1.18
|
0.85
|
0.01
|
1
|
0.01
|
|
3.42% |
0.85% |
| 21010 |
指墨江天 |
|
2012/5/28
|
0.88
|
0.92
|
0.86
|
0.92
|
4.55
|
0.04
|
66
|
0.60
|
|
2012/5/29
|
0.92
|
0.95
|
0.89
|
0.94
|
2.17
|
0.02
|
8
|
0.07
|
|
2012/5/30
|
0.94
|
0.99
|
0.90
|
0.99
|
5.32
|
0.05
|
568
|
5.58
|
|
2012/5/31
|
0.99
|
1.04
|
0.97
|
1.01
|
2.02
|
0.02
|
108
|
1.09
|
|
2012/6/1
|
1.01
|
1.05
|
0.99
|
1.01
|
0.00
|
0.00
|
128
|
1.27
|
|
21.59% |
14.77% |
| 21011 |
荷风千秋 |
|
2012/5/28
|
1.10
|
1.10
|
1.10
|
1.10
|
-5.17
|
-0.06
|
235
|
2.59
|
|
2012/5/29
|
1.10
|
1.10
|
1.06
|
1.10
|
0.00
|
0.00
|
1134
|
12.28
|
|
2012/5/30
|
1.10
|
1.16
|
1.08
|
1.15
|
4.55
|
0.05
|
650
|
7.18
|
|
2012/5/31
|
1.20
|
1.20
|
1.15
|
1.20
|
4.35
|
0.05
|
3
|
0.04
|
|
2012/6/1
|
1.20
|
1.25
|
1.18
|
1.24
|
3.33
|
0.04
|
178
|
2.17
|
|
16.38% |
6.90% |
| 21012 |
林峦醉雪 |
|
2012/5/28
|
0.76
|
0.76
|
0.74
|
0.76
|
2.70
|
0.02
|
253
|
1.88
|
|
2012/5/29
|
0.74
|
0.74
|
0.72
|
0.74
|
-2.63
|
-0.02
|
184
|
1.34
|
|
2012/5/30
|
0.76
|
0.78
|
0.73
|
0.77
|
4.05
|
0.03
|
608
|
4.60
|
|
2012/5/31
|
0.76
|
0.81
|
0.76
|
0.80
|
3.90
|
0.03
|
1174
|
9.44
|
|
2012/6/1
|
0.84
|
0.84
|
0.80
|
0.80
|
0.00
|
0.00
|
697
|
5.66
|
|
16.22% |
8.11% |
| 41001 |
天然粉钻 |
|
2012/5/28
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
5
|
0.05
|
|
2012/5/29
|
1.03
|
1.10
|
1.03
|
1.10
|
1.85
|
0.02
|
173
|
1.82
|
|
2012/5/30
|
1.10
|
1.10
|
1.05
|
1.10
|
0.00
|
0.00
|
6
|
0.07
|
|
2012/5/31
|
1.10
|
1.12
|
1.10
|
1.11
|
0.91
|
0.01
|
99
|
1.09
|
|
2012/6/1
|
1.12
|
1.16
|
1.11
|
1.16
|
4.50
|
0.05
|
263
|
2.99
|
|
12.04% |
7.41% |
| 41002 |
翡翠珠链 |
|
2012/5/28
|
0.86
|
0.87
|
0.82
|
0.86
|
2.38
|
0.02
|
16
|
0.13
|
|
2012/5/29
|
0.82
|
0.85
|
0.82
|
0.82
|
-4.65
|
-0.04
|
259
|
2.12
|
|
2012/5/30
|
0.84
|
0.84
|
0.84
|
0.84
|
2.44
|
0.02
|
1
|
0.01
|
|
2012/5/31
|
0.85
|
0.85
|
0.80
|
0.85
|
1.19
|
0.01
|
320
|
2.58
|
|
2012/6/1
|
0.85
|
0.86
|
0.85
|
0.86
|
1.18
|
0.01
|
64
|
0.55
|
|
8.33% |
2.38% |
| 41003 |
翡翠龙璧 |
|
2012/5/28
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
30
|
0.24
|
|
2012/5/29
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/30
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/31
|
0.80
|
0.81
|
0.80
|
0.81
|
1.25
|
0.01
|
45
|
0.36
|
|
2012/6/1
|
0.81
|
0.83
|
0.77
|
0.82
|
1.23
|
0.01
|
123
|
0.98
|
|
7.50% |
2.50% |
| 41004 |
白玉观音 |
|
2012/5/28
|
1.08
|
1.12
|
1.08
|
1.12
|
4.67
|
0.05
|
217
|
2.40
|
|
2012/5/29
|
1.12
|
1.14
|
1.08
|
1.13
|
0.89
|
0.01
|
302
|
3.37
|
|
2012/5/30
|
1.15
|
1.18
|
1.11
|
1.13
|
0.00
|
0.00
|
38
|
0.43
|
|
2012/5/31
|
1.15
|
1.18
|
1.10
|
1.13
|
0.00
|
0.00
|
214
|
2.40
|
|
2012/6/1
|
1.13
|
1.17
|
1.11
|
1.16
|
2.65
|
0.03
|
73
|
0.84
|
|
9.35% |
8.41% |
| 41005 |
翡翠福豆 |
|
2012/5/28
|
0.53
|
0.53
|
0.53
|
0.53
|
1.92
|
0.01
|
1
|
0.01
|
|
2012/5/29
|
0.50
|
0.52
|
0.50
|
0.52
|
-1.89
|
-0.01
|
101
|
0.51
|
|
2012/5/30
|
0.53
|
0.53
|
0.49
|
0.53
|
1.92
|
0.01
|
489
|
2.43
|
|
2012/5/31
|
0.53
|
0.55
|
0.53
|
0.55
|
3.77
|
0.02
|
31
|
0.16
|
|
2012/6/1
|
0.57
|
0.57
|
0.53
|
0.56
|
1.82
|
0.01
|
18
|
0.10
|
|
15.38% |
7.69% |
| 81001 |
苏绣富居 |
|
2012/5/28
|
0.50
|
0.50
|
0.48
|
0.49
|
-2.00
|
-0.01
|
585
|
2.85
|
|
2012/5/29
|
0.47
|
0.50
|
0.47
|
0.50
|
2.04
|
0.01
|
325
|
1.57
|
|
2012/5/30
|
0.50
|
0.50
|
0.48
|
0.49
|
-2.00
|
-0.01
|
666
|
3.21
|
|
2012/5/31
|
0.50
|
0.50
|
0.50
|
0.50
|
2.04
|
0.01
|
355
|
1.78
|
|
2012/6/1
|
0.48
|
0.53
|
0.48
|
0.52
|
4.00
|
0.02
|
1023
|
5.26
|
|
12.00% |
4.00% |