| 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 |
|
2012/7/16
|
1.32
|
1.32
|
1.32
|
1.32
|
1.54
|
0.02
|
1
|
0.01
|
|
2012/7/17
|
1.36
|
1.36
|
1.36
|
1.36
|
3.03
|
0.04
|
1
|
0.01
|
|
2012/7/18
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/19
|
1.37
|
1.42
|
1.37
|
1.42
|
4.41
|
0.06
|
4
|
0.06
|
|
2012/7/20
|
1.42
|
1.42
|
1.42
|
1.42
|
0.00
|
0.00
|
6
|
0.09
|
|
7.69% |
9.23% |
| 21010 |
指墨江天 |
|
2012/7/16
|
0.94
|
0.97
|
0.89
|
0.90
|
-3.23
|
-0.03
|
208
|
1.90
|
|
2012/7/17
|
0.90
|
0.90
|
0.86
|
0.90
|
0.00
|
0.00
|
35
|
0.31
|
|
2012/7/18
|
0.89
|
0.90
|
0.89
|
0.90
|
0.00
|
0.00
|
47
|
0.42
|
|
2012/7/19
|
0.94
|
0.94
|
0.86
|
0.88
|
-2.22
|
-0.02
|
69
|
0.61
|
|
2012/7/20
|
0.86
|
0.91
|
0.84
|
0.91
|
3.41
|
0.03
|
72
|
0.61
|
|
13.98% |
-2.15% |
| 21011 |
荷风千秋 |
|
2012/7/16
|
1.30
|
1.30
|
1.30
|
1.30
|
-1.52
|
-0.02
|
30
|
0.39
|
|
2012/7/17
|
1.32
|
1.32
|
1.24
|
1.32
|
1.54
|
0.02
|
63
|
0.83
|
|
2012/7/18
|
1.32
|
1.36
|
1.32
|
1.34
|
1.52
|
0.02
|
61
|
0.82
|
|
2012/7/19
|
1.34
|
1.36
|
1.34
|
1.36
|
1.49
|
0.02
|
6
|
0.08
|
|
2012/7/20
|
1.34
|
1.34
|
1.34
|
1.34
|
-1.47
|
-0.02
|
10
|
0.13
|
|
9.09% |
1.52% |
| 21012 |
林峦醉雪 |
|
2012/7/16
|
0.81
|
0.82
|
0.78
|
0.78
|
-4.88
|
-0.04
|
61
|
0.48
|
|
2012/7/17
|
0.79
|
0.79
|
0.74
|
0.77
|
-1.28
|
-0.01
|
396
|
2.97
|
|
2012/7/18
|
0.79
|
0.79
|
0.75
|
0.79
|
2.60
|
0.02
|
26
|
0.20
|
|
2012/7/19
|
0.79
|
0.80
|
0.77
|
0.77
|
-2.53
|
-0.02
|
115
|
0.91
|
|
2012/7/20
|
0.79
|
0.79
|
0.74
|
0.75
|
-2.60
|
-0.02
|
138
|
1.04
|
|
9.76% |
-8.54% |
| 41001 |
天然粉钻 |
|
2012/7/16
|
1.07
|
1.07
|
1.02
|
1.06
|
-0.93
|
-0.01
|
160
|
1.64
|
|
2012/7/17
|
1.06
|
1.06
|
1.01
|
1.03
|
-2.83
|
-0.03
|
1333
|
13.64
|
|
2012/7/18
|
1.03
|
1.04
|
1.01
|
1.01
|
-1.94
|
-0.02
|
132
|
1.36
|
|
2012/7/19
|
1.04
|
1.05
|
1.01
|
1.05
|
3.96
|
0.04
|
26
|
0.27
|
|
2012/7/20
|
1.05
|
1.05
|
1.00
|
1.04
|
-0.95
|
-0.01
|
779
|
7.82
|
|
6.54% |
-2.80% |
| 41002 |
翡翠珠链 |
|
2012/7/16
|
0.88
|
0.93
|
0.88
|
0.93
|
0.00
|
0.00
|
89
|
0.78
|
|
2012/7/17
|
0.94
|
0.94
|
0.88
|
0.92
|
-1.08
|
-0.01
|
11
|
0.10
|
|
2012/7/18
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/19
|
0.93
|
0.94
|
0.93
|
0.94
|
2.17
|
0.02
|
4
|
0.04
|
|
2012/7/20
|
0.89
|
0.89
|
0.89
|
0.89
|
-5.32
|
-0.05
|
27
|
0.24
|
|
6.45% |
-4.30% |
| 41003 |
翡翠龙璧 |
|
2012/7/16
|
0.81
|
0.85
|
0.81
|
0.85
|
0.00
|
0.00
|
20
|
0.16
|
|
2012/7/17
|
0.86
|
0.86
|
0.81
|
0.86
|
1.18
|
0.01
|
4
|
0.03
|
|
2012/7/18
|
0.88
|
0.88
|
0.88
|
0.88
|
2.33
|
0.02
|
1
|
0.01
|
|
2012/7/19
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/20
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
8.24% |
3.53% |
| 41004 |
白玉观音 |
|
2012/7/16
|
1.10
|
1.10
|
1.04
|
1.04
|
-2.80
|
-0.03
|
50
|
0.52
|
|
2012/7/17
|
0.99
|
1.03
|
0.99
|
1.03
|
-0.96
|
-0.01
|
30
|
0.30
|
|
2012/7/18
|
1.08
|
1.08
|
1.08
|
1.08
|
4.85
|
0.05
|
1
|
0.01
|
|
2012/7/19
|
1.12
|
1.12
|
1.12
|
1.12
|
3.70
|
0.04
|
10
|
0.11
|
|
2012/7/20
|
1.11
|
1.14
|
1.11
|
1.14
|
1.79
|
0.02
|
2
|
0.02
|
|
14.02% |
6.54% |
| 41005 |
翡翠福豆 |
|
2012/7/16
|
0.55
|
0.55
|
0.52
|
0.54
|
-1.82
|
-0.01
|
165
|
0.86
|
|
2012/7/17
|
0.54
|
0.54
|
0.52
|
0.54
|
0.00
|
0.00
|
438
|
2.29
|
|
2012/7/18
|
0.54
|
0.56
|
0.54
|
0.56
|
3.70
|
0.02
|
183
|
1.00
|
|
2012/7/19
|
0.57
|
0.57
|
0.57
|
0.57
|
1.79
|
0.01
|
1
|
0.01
|
|
2012/7/20
|
0.54
|
0.55
|
0.54
|
0.55
|
-3.51
|
-0.02
|
270
|
1.46
|
|
9.09% |
0.00% |
| 81001 |
苏绣富居 |
|
2012/7/16
|
0.54
|
0.54
|
0.52
|
0.54
|
0.00
|
0.00
|
3
|
0.02
|
|
2012/7/17
|
0.54
|
0.54
|
0.51
|
0.54
|
0.00
|
0.00
|
184
|
0.96
|
|
2012/7/18
|
0.53
|
0.55
|
0.53
|
0.55
|
1.85
|
0.01
|
153
|
0.82
|
|
2012/7/19
|
0.56
|
0.56
|
0.55
|
0.56
|
1.82
|
0.01
|
91
|
0.51
|
|
2012/7/20
|
0.56
|
0.56
|
0.53
|
0.53
|
-5.36
|
-0.03
|
449
|
2.42
|
|
9.26% |
-1.85% |