| 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 |
|
2012/7/2
|
1.26
|
1.29
|
1.23
|
1.29
|
0.00
|
0.00
|
641
|
7.89
|
|
2012/7/3
|
1.29
|
1.34
|
1.23
|
1.23
|
-4.65
|
-0.06
|
43
|
0.53
|
|
2012/7/4
|
1.24
|
1.29
|
1.18
|
1.29
|
4.88
|
0.06
|
23
|
0.28
|
|
2012/7/5
|
1.32
|
1.32
|
1.29
|
1.29
|
0.00
|
0.00
|
32
|
0.41
|
|
2012/7/6
|
1.31
|
1.31
|
1.31
|
1.31
|
1.55
|
0.02
|
1
|
0.01
|
|
12.40% |
1.55% |
| 21010 |
指墨江天 |
|
2012/7/2
|
1.03
|
1.04
|
0.96
|
1.01
|
0.00
|
0.00
|
76
|
0.74
|
|
2012/7/3
|
1.02
|
1.02
|
0.96
|
0.96
|
-4.95
|
-0.05
|
143
|
1.38
|
|
2012/7/4
|
1.01
|
1.01
|
1.01
|
1.01
|
5.21
|
0.05
|
1
|
0.01
|
|
2012/7/5
|
1.03
|
1.03
|
1.03
|
1.03
|
1.98
|
0.02
|
1
|
0.01
|
|
2012/7/6
|
1.01
|
1.01
|
0.98
|
0.98
|
-4.85
|
-0.05
|
111
|
1.09
|
|
7.92% |
-2.97% |
| 21011 |
荷风千秋 |
|
2012/7/2
|
1.24
|
1.24
|
1.17
|
1.23
|
2.50
|
0.03
|
7
|
0.08
|
|
2012/7/3
|
1.23
|
1.23
|
1.17
|
1.23
|
0.00
|
0.00
|
13
|
0.15
|
|
2012/7/4
|
1.25
|
1.25
|
1.25
|
1.25
|
1.63
|
0.02
|
1
|
0.01
|
|
2012/7/5
|
1.26
|
1.27
|
1.25
|
1.27
|
1.60
|
0.02
|
33
|
0.41
|
|
2012/7/6
|
1.28
|
1.28
|
1.21
|
1.25
|
-1.57
|
-0.02
|
44
|
0.54
|
|
9.17% |
4.17% |
| 21012 |
林峦醉雪 |
|
2012/7/2
|
0.85
|
0.87
|
0.85
|
0.87
|
0.00
|
0.00
|
61
|
0.52
|
|
2012/7/3
|
0.87
|
0.88
|
0.84
|
0.88
|
1.15
|
0.01
|
458
|
3.97
|
|
2012/7/4
|
0.88
|
0.88
|
0.85
|
0.88
|
0.00
|
0.00
|
439
|
3.80
|
|
2012/7/5
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/6
|
0.84
|
0.86
|
0.84
|
0.86
|
-2.27
|
-0.02
|
18
|
0.15
|
|
4.60% |
-1.15% |
| 41001 |
天然粉钻 |
|
2012/7/2
|
1.14
|
1.14
|
1.10
|
1.13
|
-0.88
|
-0.01
|
65
|
0.73
|
|
2012/7/3
|
1.10
|
1.12
|
1.08
|
1.08
|
-4.42
|
-0.05
|
164
|
1.80
|
|
2012/7/4
|
1.11
|
1.11
|
1.08
|
1.09
|
0.93
|
0.01
|
124
|
1.36
|
|
2012/7/5
|
1.14
|
1.14
|
1.07
|
1.13
|
3.67
|
0.04
|
31
|
0.34
|
|
2012/7/6
|
1.18
|
1.18
|
1.08
|
1.13
|
0.00
|
0.00
|
55
|
0.60
|
|
9.65% |
-0.88% |
| 41002 |
翡翠珠链 |
|
2012/7/2
|
0.96
|
1.02
|
0.96
|
1.01
|
0.00
|
0.00
|
85
|
0.83
|
|
2012/7/3
|
0.96
|
1.00
|
0.96
|
1.00
|
-0.99
|
-0.01
|
11
|
0.11
|
|
2012/7/4
|
0.95
|
1.00
|
0.95
|
1.00
|
0.00
|
0.00
|
334
|
3.30
|
|
2012/7/5
|
0.95
|
1.00
|
0.95
|
0.98
|
-2.00
|
-0.02
|
195
|
1.87
|
|
2012/7/6
|
0.99
|
0.99
|
0.93
|
0.94
|
-4.08
|
-0.04
|
141
|
1.32
|
|
8.91% |
-6.93% |
| 41003 |
翡翠龙璧 |
|
2012/7/2
|
0.84
|
0.84
|
0.82
|
0.84
|
-1.18
|
-0.01
|
116
|
0.96
|
|
2012/7/3
|
0.82
|
0.86
|
0.82
|
0.86
|
2.38
|
0.02
|
52
|
0.43
|
|
2012/7/4
|
0.87
|
0.87
|
0.86
|
0.87
|
1.16
|
0.01
|
30
|
0.26
|
|
2012/7/5
|
0.87
|
0.88
|
0.83
|
0.88
|
1.15
|
0.01
|
226
|
1.88
|
|
2012/7/6
|
0.84
|
0.88
|
0.84
|
0.88
|
0.00
|
0.00
|
12
|
0.10
|
|
7.06% |
3.53% |
| 41004 |
白玉观音 |
|
2012/7/2
|
1.17
|
1.18
|
1.07
|
1.11
|
-1.77
|
-0.02
|
26
|
0.30
|
|
2012/7/3
|
1.13
|
1.16
|
1.05
|
1.10
|
-0.90
|
-0.01
|
23
|
0.24
|
|
2012/7/4
|
1.05
|
1.13
|
1.05
|
1.09
|
-0.91
|
-0.01
|
112
|
1.19
|
|
2012/7/5
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/6
|
1.11
|
1.11
|
1.04
|
1.07
|
-1.83
|
-0.02
|
23
|
0.24
|
|
12.39% |
-5.31% |
| 41005 |
翡翠福豆 |
|
2012/7/2
|
0.58
|
0.60
|
0.58
|
0.60
|
1.69
|
0.01
|
456
|
2.72
|
|
2012/7/3
|
0.60
|
0.60
|
0.60
|
0.60
|
0.00
|
0.00
|
258
|
1.55
|
|
2012/7/4
|
0.60
|
0.62
|
0.60
|
0.62
|
3.33
|
0.02
|
405
|
2.48
|
|
2012/7/5
|
0.59
|
0.59
|
0.59
|
0.59
|
-4.84
|
-0.03
|
1
|
0.01
|
|
2012/7/6
|
0.62
|
0.62
|
0.60
|
0.60
|
1.69
|
0.01
|
15
|
0.09
|
|
6.78% |
1.69% |
| 81001 |
苏绣富居 |
|
2012/7/2
|
0.59
|
0.61
|
0.59
|
0.60
|
1.69
|
0.01
|
577
|
3.41
|
|
2012/7/3
|
0.59
|
0.61
|
0.58
|
0.61
|
1.67
|
0.01
|
653
|
3.87
|
|
2012/7/4
|
0.60
|
0.61
|
0.58
|
0.61
|
0.00
|
0.00
|
1325
|
7.84
|
|
2012/7/5
|
0.59
|
0.60
|
0.59
|
0.60
|
-1.64
|
-0.01
|
38
|
0.22
|
|
2012/7/6
|
0.58
|
0.60
|
0.58
|
0.59
|
-1.67
|
-0.01
|
127
|
0.74
|
|
5.08% |
0.00% |