| 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 |
|
2012/6/11
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/12
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/13
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/14
|
1.20
|
1.21
|
1.14
|
1.14
|
-5.00
|
-0.06
|
61
|
0.73
|
|
2012/6/15
|
1.20
|
1.20
|
1.20
|
1.20
|
5.26
|
0.06
|
1
|
0.01
|
|
5.83% |
0.00% |
| 21010 |
指墨江天 |
|
2012/6/11
|
1.03
|
1.03
|
0.94
|
0.97
|
-2.02
|
-0.02
|
193
|
1.83
|
|
2012/6/12
|
0.94
|
1.00
|
0.94
|
1.00
|
3.09
|
0.03
|
17
|
0.16
|
|
2012/6/13
|
1.01
|
1.04
|
0.96
|
1.00
|
0.00
|
0.00
|
48
|
0.48
|
|
2012/6/14
|
1.02
|
1.04
|
1.00
|
1.00
|
0.00
|
0.00
|
119
|
1.20
|
|
2012/6/15
|
1.01
|
1.04
|
1.01
|
1.04
|
4.00
|
0.04
|
4
|
0.04
|
|
10.10% |
5.05% |
| 21011 |
荷风千秋 |
|
2012/6/11
|
1.12
|
1.14
|
1.12
|
1.14
|
4.59
|
0.05
|
69
|
0.77
|
|
2012/6/12
|
1.16
|
1.16
|
1.09
|
1.14
|
0.00
|
0.00
|
44
|
0.48
|
|
2012/6/13
|
1.14
|
1.18
|
1.14
|
1.18
|
3.51
|
0.04
|
5
|
0.06
|
|
2012/6/14
|
1.21
|
1.23
|
1.18
|
1.19
|
0.85
|
0.01
|
105
|
1.26
|
|
2012/6/15
|
1.19
|
1.22
|
1.19
|
1.22
|
2.52
|
0.03
|
5
|
0.06
|
|
12.84% |
11.93% |
| 21012 |
林峦醉雪 |
|
2012/6/11
|
0.86
|
0.87
|
0.79
|
0.81
|
-2.41
|
-0.02
|
470
|
3.74
|
|
2012/6/12
|
0.83
|
0.84
|
0.78
|
0.82
|
1.23
|
0.01
|
93
|
0.73
|
|
2012/6/13
|
0.85
|
0.85
|
0.85
|
0.85
|
3.66
|
0.03
|
1
|
0.01
|
|
2012/6/14
|
0.86
|
0.87
|
0.81
|
0.81
|
-4.71
|
-0.04
|
298
|
2.51
|
|
2012/6/15
|
0.81
|
0.84
|
0.80
|
0.84
|
3.70
|
0.03
|
374
|
3.03
|
|
10.84% |
1.20% |
| 41001 |
天然粉钻 |
|
2012/6/11
|
1.11
|
1.15
|
1.11
|
1.11
|
-5.13
|
-0.06
|
146
|
1.62
|
|
2012/6/12
|
1.13
|
1.13
|
1.05
|
1.12
|
0.90
|
0.01
|
34
|
0.38
|
|
2012/6/13
|
1.13
|
1.15
|
1.13
|
1.13
|
0.89
|
0.01
|
10
|
0.11
|
|
2012/6/14
|
1.14
|
1.14
|
1.07
|
1.13
|
0.00
|
0.00
|
64
|
0.71
|
|
2012/6/15
|
1.14
|
1.14
|
1.07
|
1.13
|
0.00
|
0.00
|
131
|
1.45
|
|
8.55% |
-3.42% |
| 41002 |
翡翠珠链 |
|
2012/6/11
|
0.91
|
0.93
|
0.90
|
0.93
|
-2.11
|
-0.02
|
13
|
0.12
|
|
2012/6/12
|
0.94
|
0.94
|
0.94
|
0.94
|
1.08
|
0.01
|
1
|
0.01
|
|
2012/6/13
|
0.94
|
0.96
|
0.94
|
0.96
|
2.13
|
0.02
|
13
|
0.12
|
|
2012/6/14
|
0.97
|
0.97
|
0.97
|
0.97
|
1.04
|
0.01
|
2
|
0.02
|
|
2012/6/15
|
0.98
|
0.98
|
0.96
|
0.97
|
0.00
|
0.00
|
118
|
1.13
|
|
8.42% |
2.11% |
| 41003 |
翡翠龙璧 |
|
2012/6/11
|
0.84
|
0.88
|
0.84
|
0.88
|
0.00
|
0.00
|
29
|
0.24
|
|
2012/6/12
|
0.84
|
0.88
|
0.84
|
0.88
|
0.00
|
0.00
|
16
|
0.13
|
|
2012/6/13
|
0.85
|
0.86
|
0.84
|
0.86
|
-2.27
|
-0.02
|
20
|
0.17
|
|
2012/6/14
|
0.86
|
0.89
|
0.82
|
0.87
|
1.16
|
0.01
|
64
|
0.54
|
|
2012/6/15
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
7.95% |
-1.14% |
| 41004 |
白玉观音 |
|
2012/6/11
|
1.15
|
1.18
|
1.08
|
1.12
|
-1.75
|
-0.02
|
51
|
0.56
|
|
2012/6/12
|
1.07
|
1.11
|
1.07
|
1.11
|
-0.89
|
-0.01
|
43
|
0.46
|
|
2012/6/13
|
1.17
|
1.17
|
1.06
|
1.11
|
0.00
|
0.00
|
102
|
1.19
|
|
2012/6/14
|
1.16
|
1.16
|
1.16
|
1.16
|
4.50
|
0.05
|
1
|
0.01
|
|
2012/6/15
|
1.16
|
1.16
|
1.16
|
1.16
|
0.00
|
0.00
|
0
|
0.00
|
|
10.53% |
1.75% |
| 41005 |
翡翠福豆 |
|
2012/6/11
|
0.57
|
0.57
|
0.56
|
0.57
|
-3.39
|
-0.02
|
449
|
2.52
|
|
2012/6/12
|
0.54
|
0.56
|
0.54
|
0.56
|
-1.75
|
-0.01
|
381
|
2.08
|
|
2012/6/13
|
0.55
|
0.57
|
0.55
|
0.57
|
1.79
|
0.01
|
11
|
0.06
|
|
2012/6/14
|
0.57
|
0.58
|
0.55
|
0.57
|
0.00
|
0.00
|
52
|
0.30
|
|
2012/6/15
|
0.55
|
0.57
|
0.55
|
0.55
|
-3.51
|
-0.02
|
625
|
3.52
|
|
6.78% |
-6.78% |
| 81001 |
苏绣富居 |
|
2012/6/11
|
0.56
|
0.57
|
0.56
|
0.57
|
-3.39
|
-0.02
|
1183
|
6.63
|
|
2012/6/12
|
0.56
|
0.56
|
0.54
|
0.54
|
-5.26
|
-0.03
|
552
|
3.07
|
|
2012/6/13
|
0.55
|
0.57
|
0.55
|
0.57
|
5.56
|
0.03
|
1436
|
8.14
|
|
2012/6/14
|
0.58
|
0.58
|
0.57
|
0.58
|
1.75
|
0.01
|
634
|
3.64
|
|
2012/6/15
|
0.58
|
0.58
|
0.55
|
0.57
|
-1.72
|
-0.01
|
2052
|
11.36
|
|
6.78% |
-3.39% |