| 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 |
|
2012/8/13
|
1.40
|
1.40
|
1.40
|
1.40
|
-4.76
|
-0.07
|
1
|
0.01
|
|
2012/8/14
|
1.33
|
1.33
|
1.33
|
1.33
|
-5.00
|
-0.07
|
10
|
0.13
|
|
2012/8/15
|
1.39
|
1.39
|
1.26
|
1.28
|
-3.76
|
-0.05
|
94
|
1.19
|
|
2012/8/16
|
1.22
|
1.33
|
1.22
|
1.33
|
3.91
|
0.05
|
40
|
0.49
|
|
2012/8/17
|
1.39
|
1.39
|
1.39
|
1.39
|
4.51
|
0.06
|
1
|
0.01
|
|
12.24% |
-5.44% |
| 21010 |
指墨江天 |
|
2012/8/13
|
1.02
|
1.02
|
0.98
|
0.98
|
-3.92
|
-0.04
|
3
|
0.03
|
|
2012/8/14
|
0.96
|
0.96
|
0.93
|
0.93
|
-5.10
|
-0.05
|
3
|
0.03
|
|
2012/8/15
|
0.93
|
0.96
|
0.88
|
0.94
|
1.08
|
0.01
|
28
|
0.25
|
|
2012/8/16
|
0.89
|
0.94
|
0.89
|
0.94
|
0.00
|
0.00
|
53
|
0.47
|
|
2012/8/17
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
13.73% |
-7.84% |
| 21011 |
荷风千秋 |
|
2012/8/13
|
1.35
|
1.35
|
1.35
|
1.35
|
0.75
|
0.01
|
1
|
0.01
|
|
2012/8/14
|
1.28
|
1.34
|
1.28
|
1.34
|
-0.74
|
-0.01
|
6
|
0.08
|
|
2012/8/15
|
1.35
|
1.40
|
1.27
|
1.34
|
0.00
|
0.00
|
24
|
0.31
|
|
2012/8/16
|
1.27
|
1.27
|
1.27
|
1.27
|
-5.22
|
-0.07
|
1
|
0.01
|
|
2012/8/17
|
1.32
|
1.32
|
1.32
|
1.32
|
3.94
|
0.05
|
1
|
0.01
|
|
9.70% |
-1.49% |
| 21012 |
林峦醉雪 |
|
2012/8/13
|
0.76
|
0.76
|
0.70
|
0.71
|
-1.39
|
-0.01
|
133
|
0.93
|
|
2012/8/14
|
0.73
|
0.74
|
0.71
|
0.71
|
0.00
|
0.00
|
74
|
0.54
|
|
2012/8/15
|
0.75
|
0.75
|
0.72
|
0.72
|
1.41
|
0.01
|
14
|
0.10
|
|
2012/8/16
|
0.75
|
0.75
|
0.70
|
0.75
|
4.17
|
0.03
|
3
|
0.02
|
|
2012/8/17
|
0.79
|
0.79
|
0.71
|
0.77
|
2.67
|
0.02
|
135
|
0.96
|
|
12.50% |
6.94% |
| 41001 |
天然粉钻 |
|
2012/8/13
|
1.09
|
1.09
|
1.02
|
1.03
|
-3.74
|
-0.04
|
798
|
8.18
|
|
2012/8/14
|
1.00
|
1.04
|
0.99
|
1.03
|
0.00
|
0.00
|
1874
|
19.14
|
|
2012/8/15
|
1.01
|
1.04
|
1.00
|
1.04
|
0.97
|
0.01
|
1801
|
18.54
|
|
2012/8/16
|
1.03
|
1.03
|
1.01
|
1.02
|
-1.92
|
-0.02
|
1037
|
10.58
|
|
2012/8/17
|
1.03
|
1.03
|
1.00
|
1.02
|
0.00
|
0.00
|
749
|
7.71
|
|
9.35% |
-4.67% |
| 41002 |
翡翠珠链 |
|
2012/8/13
|
0.98
|
1.00
|
0.98
|
1.00
|
-2.91
|
-0.03
|
2
|
0.02
|
|
2012/8/14
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/15
|
0.95
|
1.01
|
0.95
|
1.01
|
1.00
|
0.01
|
5
|
0.05
|
|
2012/8/16
|
0.96
|
1.00
|
0.96
|
1.00
|
-0.99
|
-0.01
|
55
|
0.54
|
|
2012/8/17
|
0.99
|
0.99
|
0.99
|
0.99
|
-1.00
|
-0.01
|
80
|
0.79
|
|
5.83% |
-3.88% |
| 41003 |
翡翠龙璧 |
|
2012/8/13
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/14
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/15
|
0.96
|
0.96
|
0.96
|
0.96
|
2.13
|
0.02
|
3
|
0.03
|
|
2012/8/16
|
0.98
|
0.98
|
0.98
|
0.98
|
2.08
|
0.02
|
1
|
0.01
|
|
2012/8/17
|
0.99
|
0.99
|
0.99
|
0.99
|
1.02
|
0.01
|
1
|
0.01
|
|
3.19% |
5.32% |
| 41004 |
白玉观音 |
|
2012/8/13
|
1.16
|
1.16
|
1.16
|
1.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/14
|
1.13
|
1.13
|
1.13
|
1.13
|
-2.59
|
-0.03
|
924
|
10.44
|
|
2012/8/15
|
1.07
|
1.07
|
1.07
|
1.07
|
-5.31
|
-0.06
|
12
|
0.13
|
|
2012/8/16
|
1.02
|
1.07
|
1.02
|
1.03
|
-3.74
|
-0.04
|
63
|
0.65
|
|
2012/8/17
|
1.02
|
1.03
|
1.02
|
1.03
|
0.00
|
0.00
|
111
|
1.14
|
|
9.48% |
-11.21% |
| 41005 |
翡翠福豆 |
|
2012/8/13
|
0.52
|
0.52
|
0.52
|
0.52
|
4.00
|
0.02
|
1
|
0.01
|
|
2012/8/14
|
0.52
|
0.52
|
0.52
|
0.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/15
|
0.51
|
0.52
|
0.51
|
0.52
|
0.00
|
0.00
|
87
|
0.44
|
|
2012/8/16
|
0.49
|
0.52
|
0.49
|
0.52
|
0.00
|
0.00
|
72
|
0.35
|
|
2012/8/17
|
0.49
|
0.51
|
0.49
|
0.51
|
-1.92
|
-0.01
|
201
|
0.99
|
|
6.00% |
2.00% |
| 81001 |
苏绣富居 |
|
2012/8/13
|
0.50
|
0.52
|
0.49
|
0.52
|
1.96
|
0.01
|
256
|
1.29
|
|
2012/8/14
|
0.52
|
0.52
|
0.49
|
0.51
|
-1.92
|
-0.01
|
245
|
1.22
|
|
2012/8/15
|
0.49
|
0.51
|
0.49
|
0.51
|
0.00
|
0.00
|
262
|
1.31
|
|
2012/8/16
|
0.50
|
0.51
|
0.50
|
0.51
|
0.00
|
0.00
|
8
|
0.04
|
|
2012/8/17
|
0.49
|
0.50
|
0.49
|
0.50
|
-1.96
|
-0.01
|
181
|
0.89
|
|
5.88% |
-1.96% |