| 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 |
|
2012/8/20
|
1.46
|
1.46
|
1.32
|
1.44
|
3.60
|
0.05
|
4
|
0.06
|
|
2012/8/21
|
1.48
|
1.50
|
1.48
|
1.50
|
4.17
|
0.06
|
2
|
0.03
|
|
2012/8/22
|
1.51
|
1.51
|
1.51
|
1.51
|
0.67
|
0.01
|
1
|
0.02
|
|
2012/8/23
|
1.58
|
1.58
|
1.58
|
1.58
|
4.64
|
0.07
|
1
|
0.02
|
|
2012/8/24
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
18.71% |
13.67% |
| 21010 |
指墨江天 |
|
2012/8/20
|
0.94
|
0.96
|
0.89
|
0.94
|
0.00
|
0.00
|
33
|
0.30
|
|
2012/8/21
|
0.95
|
0.95
|
0.89
|
0.95
|
1.06
|
0.01
|
62
|
0.55
|
|
2012/8/22
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/23
|
0.96
|
0.96
|
0.96
|
0.96
|
1.05
|
0.01
|
1
|
0.01
|
|
2012/8/24
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
7.45% |
2.13% |
| 21011 |
荷风千秋 |
|
2012/8/20
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/21
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/22
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/23
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/24
|
1.38
|
1.38
|
1.38
|
1.38
|
4.55
|
0.06
|
1
|
0.01
|
|
0.00% |
4.55% |
| 21012 |
林峦醉雪 |
|
2012/8/20
|
0.76
|
0.76
|
0.76
|
0.76
|
-1.30
|
-0.01
|
10
|
0.08
|
|
2012/8/21
|
0.77
|
0.77
|
0.72
|
0.77
|
1.32
|
0.01
|
100
|
0.72
|
|
2012/8/22
|
0.73
|
0.77
|
0.73
|
0.76
|
-1.30
|
-0.01
|
976
|
7.13
|
|
2012/8/23
|
0.77
|
0.77
|
0.77
|
0.77
|
1.32
|
0.01
|
1
|
0.01
|
|
2012/8/24
|
0.78
|
0.78
|
0.78
|
0.78
|
1.30
|
0.01
|
1
|
0.01
|
|
7.79% |
1.30% |
| 41001 |
天然粉钻 |
|
2012/8/20
|
1.02
|
1.02
|
1.01
|
1.01
|
-0.98
|
-0.01
|
515
|
5.25
|
|
2012/8/21
|
1.03
|
1.04
|
1.03
|
1.04
|
2.97
|
0.03
|
569
|
5.86
|
|
2012/8/22
|
1.02
|
1.03
|
1.00
|
1.03
|
-0.96
|
-0.01
|
1205
|
12.28
|
|
2012/8/23
|
1.03
|
1.04
|
1.03
|
1.03
|
0.00
|
0.00
|
610
|
6.28
|
|
2012/8/24
|
1.01
|
1.02
|
1.01
|
1.02
|
-0.97
|
-0.01
|
890
|
8.99
|
|
3.92% |
0.00% |
| 41002 |
翡翠珠链 |
|
2012/8/20
|
0.99
|
0.99
|
0.99
|
0.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/21
|
0.94
|
0.96
|
0.94
|
0.95
|
-4.04
|
-0.04
|
13
|
0.12
|
|
2012/8/22
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/23
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/24
|
0.90
|
0.98
|
0.90
|
0.98
|
3.16
|
0.03
|
76
|
0.71
|
|
8.08% |
-1.01% |
| 41003 |
翡翠龙璧 |
|
2012/8/20
|
0.99
|
0.99
|
0.99
|
0.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/21
|
1.03
|
1.03
|
1.03
|
1.03
|
4.04
|
0.04
|
1
|
0.01
|
|
2012/8/22
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/23
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/24
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.04% |
| 41004 |
白玉观音 |
|
2012/8/20
|
1.07
|
1.07
|
0.99
|
1.05
|
1.94
|
0.02
|
120
|
1.24
|
|
2012/8/21
|
1.09
|
1.09
|
1.02
|
1.06
|
0.95
|
0.01
|
11
|
0.11
|
|
2012/8/22
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/23
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/24
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
9.71% |
2.91% |
| 41005 |
翡翠福豆 |
|
2012/8/20
|
0.51
|
0.51
|
0.51
|
0.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/8/21
|
0.52
|
0.52
|
0.49
|
0.51
|
0.00
|
0.00
|
116
|
0.57
|
|
2012/8/22
|
0.52
|
0.52
|
0.48
|
0.50
|
-1.96
|
-0.01
|
777
|
3.77
|
|
2012/8/23
|
0.49
|
0.51
|
0.49
|
0.51
|
2.00
|
0.01
|
153
|
0.76
|
|
2012/8/24
|
0.48
|
0.51
|
0.48
|
0.51
|
0.00
|
0.00
|
56
|
0.27
|
|
7.84% |
0.00% |
| 81001 |
苏绣富居 |
|
2012/8/20
|
0.49
|
0.51
|
0.49
|
0.51
|
2.00
|
0.01
|
97
|
0.48
|
|
2012/8/21
|
0.50
|
0.51
|
0.49
|
0.50
|
-1.96
|
-0.01
|
233
|
1.15
|
|
2012/8/22
|
0.49
|
0.50
|
0.48
|
0.49
|
-2.00
|
-0.01
|
789
|
3.85
|
|
2012/8/23
|
0.50
|
0.50
|
0.48
|
0.50
|
2.04
|
0.01
|
4
|
0.02
|
|
2012/8/24
|
0.48
|
0.50
|
0.48
|
0.50
|
0.00
|
0.00
|
73
|
0.36
|
|
6.00% |
0.00% |