| 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 |
|
2012/11/12
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/13
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/14
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/15
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/16
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2012/11/12
|
0.95
|
1.00
|
0.95
|
1.00
|
5.26
|
0.05
|
2
|
0.02
|
|
2012/11/13
|
1.00
|
1.05
|
0.95
|
0.95
|
-5.00
|
-0.05
|
5
|
0.05
|
|
2012/11/14
|
0.95
|
1.00
|
0.90
|
0.90
|
-5.26
|
-0.05
|
3
|
0.03
|
|
2012/11/15
|
0.95
|
0.95
|
0.95
|
0.95
|
5.56
|
0.05
|
1
|
0.01
|
|
2012/11/16
|
0.95
|
1.00
|
0.95
|
0.98
|
3.16
|
0.03
|
12
|
0.12
|
|
15.79% |
3.16% |
| 21011 |
荷风千秋 |
|
2012/11/12
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/13
|
1.08
|
1.09
|
1.03
|
1.03
|
-4.63
|
-0.05
|
4
|
0.04
|
|
2012/11/14
|
1.08
|
1.08
|
1.08
|
1.08
|
4.85
|
0.05
|
1
|
0.01
|
|
2012/11/15
|
1.07
|
1.13
|
1.07
|
1.13
|
4.63
|
0.05
|
46
|
0.51
|
|
2012/11/16
|
1.07
|
1.07
|
1.07
|
1.07
|
-5.31
|
-0.06
|
5
|
0.05
|
|
9.26% |
-0.93% |
| 21012 |
林峦醉雪 |
|
2012/11/12
|
0.58
|
0.61
|
0.57
|
0.57
|
-1.72
|
-0.01
|
69
|
0.40
|
|
2012/11/13
|
0.57
|
0.60
|
0.57
|
0.58
|
1.75
|
0.01
|
704
|
4.22
|
|
2012/11/14
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
35
|
0.20
|
|
2012/11/15
|
0.60
|
0.61
|
0.60
|
0.60
|
3.45
|
0.02
|
1220
|
7.42
|
|
2012/11/16
|
0.61
|
0.63
|
0.59
|
0.60
|
0.00
|
0.00
|
273
|
1.67
|
|
10.34% |
3.45% |
| 41001 |
天然粉钻 |
|
2012/11/12
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/13
|
0.94
|
0.95
|
0.93
|
0.93
|
-3.13
|
-0.03
|
12
|
0.11
|
|
2012/11/14
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/15
|
0.96
|
0.96
|
0.96
|
0.96
|
3.23
|
0.03
|
1
|
0.01
|
|
2012/11/16
|
0.91
|
0.95
|
0.91
|
0.95
|
-1.04
|
-0.01
|
39
|
0.37
|
|
5.21% |
-1.04% |
| 41002 |
翡翠珠链 |
|
2012/11/12
|
0.88
|
0.90
|
0.88
|
0.90
|
3.45
|
0.03
|
4
|
0.04
|
|
2012/11/13
|
0.91
|
0.92
|
0.91
|
0.92
|
2.22
|
0.02
|
3
|
0.03
|
|
2012/11/14
|
0.93
|
0.93
|
0.93
|
0.93
|
1.09
|
0.01
|
1
|
0.01
|
|
2012/11/15
|
0.94
|
0.94
|
0.94
|
0.94
|
1.08
|
0.01
|
3
|
0.03
|
|
2012/11/16
|
0.95
|
0.96
|
0.95
|
0.96
|
2.13
|
0.02
|
4
|
0.04
|
|
9.20% |
10.34% |
| 41003 |
翡翠龙璧 |
|
2012/11/12
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/13
|
0.97
|
0.97
|
0.97
|
0.97
|
3.19
|
0.03
|
1
|
0.01
|
|
2012/11/14
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/15
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/16
|
1.02
|
1.02
|
1.02
|
1.02
|
5.15
|
0.05
|
1
|
0.01
|
|
5.32% |
8.51% |
| 41004 |
白玉观音 |
|
2012/11/12
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/13
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/14
|
1.04
|
1.04
|
1.01
|
1.04
|
1.96
|
0.02
|
5
|
0.05
|
|
2012/11/15
|
1.04
|
1.09
|
1.02
|
1.03
|
-0.96
|
-0.01
|
20
|
0.21
|
|
2012/11/16
|
1.05
|
1.08
|
1.05
|
1.08
|
4.85
|
0.05
|
9
|
0.09
|
|
7.84% |
5.88% |
| 41005 |
翡翠福豆 |
|
2012/11/12
|
0.47
|
0.47
|
0.46
|
0.47
|
0.00
|
0.00
|
70
|
0.33
|
|
2012/11/13
|
0.47
|
0.47
|
0.46
|
0.46
|
-2.13
|
-0.01
|
291
|
1.34
|
|
2012/11/14
|
0.46
|
0.47
|
0.45
|
0.47
|
2.17
|
0.01
|
213
|
0.96
|
|
2012/11/15
|
0.46
|
0.48
|
0.46
|
0.48
|
2.13
|
0.01
|
624
|
2.88
|
|
2012/11/16
|
0.49
|
0.49
|
0.49
|
0.49
|
2.08
|
0.01
|
2
|
0.01
|
|
8.51% |
4.26% |
| 81001 |
苏绣富居 |
|
2012/11/12
|
0.45
|
0.47
|
0.45
|
0.47
|
0.00
|
0.00
|
550
|
2.50
|
|
2012/11/13
|
0.46
|
0.46
|
0.46
|
0.46
|
-2.13
|
-0.01
|
88
|
0.40
|
|
2012/11/14
|
0.47
|
0.47
|
0.45
|
0.47
|
2.17
|
0.01
|
22
|
0.10
|
|
2012/11/15
|
0.47
|
0.49
|
0.47
|
0.49
|
4.26
|
0.02
|
597
|
2.82
|
|
2012/11/16
|
0.48
|
0.49
|
0.48
|
0.48
|
-2.04
|
-0.01
|
348
|
1.67
|
|
8.51% |
2.13% |