| 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 |
|
2012/11/26
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/27
|
2.18
|
2.18
|
2.06
|
2.18
|
4.81
|
0.10
|
3
|
0.06
|
|
2012/11/28
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/29
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/30
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
5.77% |
4.81% |
| 21010 |
指墨江天 |
|
2012/11/26
|
0.89
|
0.92
|
0.84
|
0.86
|
-2.27
|
-0.02
|
77
|
0.67
|
|
2012/11/27
|
0.90
|
0.90
|
0.90
|
0.90
|
4.65
|
0.04
|
1
|
0.01
|
|
2012/11/28
|
0.90
|
0.94
|
0.90
|
0.94
|
4.44
|
0.04
|
3
|
0.03
|
|
2012/11/29
|
0.93
|
0.93
|
0.90
|
0.90
|
-4.26
|
-0.04
|
443
|
4.00
|
|
2012/11/30
|
0.90
|
0.91
|
0.86
|
0.86
|
-4.44
|
-0.04
|
137
|
1.19
|
|
11.36% |
-2.27% |
| 21011 |
荷风千秋 |
|
2012/11/26
|
1.05
|
1.14
|
1.05
|
1.13
|
3.67
|
0.04
|
64
|
0.70
|
|
2012/11/27
|
1.08
|
1.10
|
1.07
|
1.10
|
-2.65
|
-0.03
|
221
|
2.40
|
|
2012/11/28
|
1.07
|
1.09
|
1.07
|
1.09
|
-0.91
|
-0.01
|
9
|
0.10
|
|
2012/11/29
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/30
|
1.09
|
1.14
|
1.05
|
1.05
|
-3.67
|
-0.04
|
73
|
0.79
|
|
8.26% |
-3.67% |
| 21012 |
林峦醉雪 |
|
2012/11/26
|
0.59
|
0.60
|
0.57
|
0.58
|
1.75
|
0.01
|
186
|
1.07
|
|
2012/11/27
|
0.59
|
0.60
|
0.58
|
0.60
|
3.45
|
0.02
|
126
|
0.74
|
|
2012/11/28
|
0.59
|
0.60
|
0.59
|
0.59
|
-1.67
|
-0.01
|
76
|
0.45
|
|
2012/11/29
|
0.58
|
0.60
|
0.58
|
0.58
|
-1.69
|
-0.01
|
112
|
0.66
|
|
2012/11/30
|
0.60
|
0.61
|
0.58
|
0.58
|
0.00
|
0.00
|
182
|
1.09
|
|
7.02% |
1.75% |
| 41001 |
天然粉钻 |
|
2012/11/26
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/27
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/28
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/29
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
3
|
0.03
|
|
2012/11/30
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41002 |
翡翠珠链 |
|
2012/11/26
|
0.96
|
0.96
|
0.94
|
0.94
|
-5.05
|
-0.05
|
27
|
0.25
|
|
2012/11/27
|
0.95
|
0.97
|
0.91
|
0.91
|
-3.19
|
-0.03
|
61
|
0.57
|
|
2012/11/28
|
0.92
|
0.92
|
0.86
|
0.86
|
-5.49
|
-0.05
|
4
|
0.04
|
|
2012/11/29
|
0.88
|
0.88
|
0.88
|
0.88
|
2.33
|
0.02
|
1
|
0.01
|
|
2012/11/30
|
0.88
|
0.88
|
0.85
|
0.86
|
-2.27
|
-0.02
|
25
|
0.21
|
|
12.12% |
-13.13% |
| 41003 |
翡翠龙璧 |
|
2012/11/26
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/27
|
0.97
|
0.97
|
0.97
|
0.97
|
-4.90
|
-0.05
|
10
|
0.10
|
|
2012/11/28
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/29
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/30
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.90% |
| 41004 |
白玉观音 |
|
2012/11/26
|
1.04
|
1.08
|
1.03
|
1.08
|
3.85
|
0.04
|
3
|
0.03
|
|
2012/11/27
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/28
|
1.08
|
1.12
|
1.06
|
1.12
|
3.70
|
0.04
|
3
|
0.03
|
|
2012/11/29
|
1.06
|
1.06
|
1.06
|
1.06
|
-5.36
|
-0.06
|
10
|
0.11
|
|
2012/11/30
|
1.10
|
1.11
|
1.01
|
1.11
|
4.72
|
0.05
|
33
|
0.34
|
|
10.58% |
6.73% |
| 41005 |
翡翠福豆 |
|
2012/11/26
|
0.47
|
0.47
|
0.47
|
0.47
|
0.00
|
0.00
|
12
|
0.06
|
|
2012/11/27
|
0.47
|
0.47
|
0.47
|
0.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/28
|
0.47
|
0.48
|
0.47
|
0.47
|
0.00
|
0.00
|
57
|
0.27
|
|
2012/11/29
|
0.48
|
0.48
|
0.47
|
0.47
|
0.00
|
0.00
|
17
|
0.08
|
|
2012/11/30
|
0.48
|
0.48
|
0.48
|
0.48
|
2.13
|
0.01
|
1
|
0.00
|
|
2.13% |
2.13% |
| 81001 |
苏绣富居 |
|
2012/11/26
|
0.47
|
0.48
|
0.45
|
0.47
|
2.17
|
0.01
|
136
|
0.64
|
|
2012/11/27
|
0.48
|
0.48
|
0.47
|
0.47
|
0.00
|
0.00
|
2
|
0.01
|
|
2012/11/28
|
0.47
|
0.48
|
0.47
|
0.48
|
2.13
|
0.01
|
351
|
1.65
|
|
2012/11/29
|
0.46
|
0.48
|
0.46
|
0.47
|
-2.08
|
-0.01
|
211
|
0.98
|
|
2012/11/30
|
0.48
|
0.48
|
0.47
|
0.48
|
2.13
|
0.01
|
403
|
1.89
|
|
6.52% |
4.35% |