| 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 |
|
2012/11/5
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/6
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/7
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/8
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/9
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2012/11/5
|
0.98
|
0.98
|
0.96
|
0.96
|
-4.95
|
-0.05
|
34
|
0.33
|
|
2012/11/6
|
0.96
|
1.01
|
0.91
|
1.00
|
4.17
|
0.04
|
19
|
0.18
|
|
2012/11/7
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
1
|
0.01
|
|
2012/11/8
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/9
|
1.01
|
1.01
|
0.95
|
0.95
|
-5.00
|
-0.05
|
8
|
0.08
|
|
9.90% |
-5.94% |
| 21011 |
荷风千秋 |
|
2012/11/5
|
1.06
|
1.08
|
0.99
|
1.08
|
4.85
|
0.05
|
268
|
2.80
|
|
2012/11/6
|
1.11
|
1.11
|
1.05
|
1.09
|
0.93
|
0.01
|
121
|
1.31
|
|
2012/11/7
|
1.05
|
1.09
|
1.05
|
1.09
|
0.00
|
0.00
|
36
|
0.39
|
|
2012/11/8
|
1.08
|
1.08
|
1.08
|
1.08
|
-0.92
|
-0.01
|
59
|
0.64
|
|
2012/11/9
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
11.65% |
4.85% |
| 21012 |
林峦醉雪 |
|
2012/11/5
|
0.57
|
0.58
|
0.57
|
0.58
|
5.45
|
0.03
|
170
|
0.98
|
|
2012/11/6
|
0.61
|
0.61
|
0.59
|
0.61
|
5.17
|
0.03
|
240
|
1.45
|
|
2012/11/7
|
0.64
|
0.64
|
0.58
|
0.58
|
-4.92
|
-0.03
|
1240
|
7.28
|
|
2012/11/8
|
0.58
|
0.61
|
0.58
|
0.58
|
0.00
|
0.00
|
104
|
0.62
|
|
2012/11/9
|
0.61
|
0.61
|
0.57
|
0.58
|
0.00
|
0.00
|
52
|
0.31
|
|
12.73% |
5.45% |
| 41001 |
天然粉钻 |
|
2012/11/5
|
0.87
|
0.94
|
0.87
|
0.94
|
4.44
|
0.04
|
3
|
0.03
|
|
2012/11/6
|
0.96
|
0.96
|
0.96
|
0.96
|
2.13
|
0.02
|
1
|
0.01
|
|
2012/11/7
|
0.98
|
0.98
|
0.98
|
0.98
|
2.08
|
0.02
|
1
|
0.01
|
|
2012/11/8
|
0.97
|
0.97
|
0.97
|
0.97
|
-1.02
|
-0.01
|
2
|
0.02
|
|
2012/11/9
|
0.93
|
0.96
|
0.93
|
0.96
|
-1.03
|
-0.01
|
85
|
0.80
|
|
12.22% |
6.67% |
| 41002 |
翡翠珠链 |
|
2012/11/5
|
0.70
|
0.77
|
0.70
|
0.76
|
4.11
|
0.03
|
274
|
2.08
|
|
2012/11/6
|
0.80
|
0.80
|
0.80
|
0.80
|
5.26
|
0.04
|
3
|
0.02
|
|
2012/11/7
|
0.82
|
0.83
|
0.79
|
0.83
|
3.75
|
0.03
|
15
|
0.12
|
|
2012/11/8
|
0.85
|
0.86
|
0.79
|
0.85
|
2.41
|
0.02
|
10
|
0.08
|
|
2012/11/9
|
0.86
|
0.87
|
0.86
|
0.87
|
2.35
|
0.02
|
5
|
0.04
|
|
23.29% |
19.18% |
| 41003 |
翡翠龙璧 |
|
2012/11/5
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/6
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/7
|
0.94
|
0.94
|
0.94
|
0.94
|
2.17
|
0.02
|
1
|
0.01
|
|
2012/11/8
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/9
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.17% |
| 41004 |
白玉观音 |
|
2012/11/5
|
0.98
|
0.98
|
0.98
|
0.98
|
-1.01
|
-0.01
|
1
|
0.01
|
|
2012/11/6
|
0.99
|
0.99
|
0.99
|
0.99
|
1.02
|
0.01
|
1
|
0.01
|
|
2012/11/7
|
1.00
|
1.00
|
0.99
|
1.00
|
1.01
|
0.01
|
28
|
0.28
|
|
2012/11/8
|
1.01
|
1.01
|
1.01
|
1.01
|
1.00
|
0.01
|
1
|
0.01
|
|
2012/11/9
|
1.01
|
1.02
|
1.01
|
1.02
|
0.99
|
0.01
|
60
|
0.61
|
|
4.04% |
3.03% |
| 41005 |
翡翠福豆 |
|
2012/11/5
|
0.45
|
0.46
|
0.45
|
0.46
|
4.55
|
0.02
|
253
|
1.16
|
|
2012/11/6
|
0.47
|
0.47
|
0.46
|
0.47
|
2.17
|
0.01
|
31
|
0.14
|
|
2012/11/7
|
0.47
|
0.47
|
0.46
|
0.47
|
0.00
|
0.00
|
19
|
0.09
|
|
2012/11/8
|
0.45
|
0.47
|
0.45
|
0.47
|
0.00
|
0.00
|
36
|
0.16
|
|
2012/11/9
|
0.47
|
0.47
|
0.47
|
0.47
|
0.00
|
0.00
|
10
|
0.05
|
|
4.55% |
6.82% |
| 81001 |
苏绣富居 |
|
2012/11/5
|
0.45
|
0.46
|
0.45
|
0.46
|
2.22
|
0.01
|
669
|
3.01
|
|
2012/11/6
|
0.46
|
0.47
|
0.46
|
0.46
|
0.00
|
0.00
|
547
|
2.52
|
|
2012/11/7
|
0.46
|
0.46
|
0.45
|
0.46
|
0.00
|
0.00
|
258
|
1.19
|
|
2012/11/8
|
0.45
|
0.47
|
0.45
|
0.47
|
2.17
|
0.01
|
258
|
1.17
|
|
2012/11/9
|
0.46
|
0.47
|
0.45
|
0.47
|
0.00
|
0.00
|
617
|
2.79
|
|
4.44% |
4.44% |