| 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 |
|
2012/12/3
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/4
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/5
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/6
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/7
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2012/12/3
|
0.90
|
0.90
|
0.86
|
0.86
|
0.00
|
0.00
|
40
|
0.35
|
|
2012/12/4
|
0.89
|
0.90
|
0.89
|
0.90
|
4.65
|
0.04
|
22
|
0.20
|
|
2012/12/5
|
0.90
|
0.94
|
0.90
|
0.94
|
4.44
|
0.04
|
3
|
0.03
|
|
2012/12/6
|
0.89
|
0.98
|
0.89
|
0.93
|
-1.06
|
-0.01
|
9
|
0.08
|
|
2012/12/7
|
0.93
|
0.98
|
0.92
|
0.97
|
4.30
|
0.04
|
13
|
0.12
|
|
13.95% |
12.79% |
| 21011 |
荷风千秋 |
|
2012/12/3
|
1.09
|
1.09
|
1.09
|
1.09
|
3.81
|
0.04
|
1
|
0.01
|
|
2012/12/4
|
1.07
|
1.14
|
1.06
|
1.13
|
3.67
|
0.04
|
83
|
0.90
|
|
2012/12/5
|
1.12
|
1.12
|
1.07
|
1.09
|
-3.54
|
-0.04
|
56
|
0.61
|
|
2012/12/6
|
1.09
|
1.14
|
1.04
|
1.11
|
1.83
|
0.02
|
40
|
0.44
|
|
2012/12/7
|
1.07
|
1.10
|
1.05
|
1.09
|
-1.80
|
-0.02
|
74
|
0.79
|
|
9.52% |
3.81% |
| 21012 |
林峦醉雪 |
|
2012/12/3
|
0.58
|
0.61
|
0.58
|
0.61
|
5.17
|
0.03
|
598
|
3.59
|
|
2012/12/4
|
0.60
|
0.63
|
0.60
|
0.62
|
1.64
|
0.01
|
111
|
0.68
|
|
2012/12/5
|
0.63
|
0.63
|
0.61
|
0.62
|
0.00
|
0.00
|
47
|
0.29
|
|
2012/12/6
|
0.62
|
0.62
|
0.60
|
0.61
|
-1.61
|
-0.01
|
104
|
0.63
|
|
2012/12/7
|
0.62
|
0.62
|
0.60
|
0.61
|
0.00
|
0.00
|
37
|
0.22
|
|
8.62% |
5.17% |
| 41001 |
天然粉钻 |
|
2012/12/3
|
0.91
|
0.96
|
0.91
|
0.93
|
-3.13
|
-0.03
|
97
|
0.89
|
|
2012/12/4
|
0.93
|
0.93
|
0.88
|
0.92
|
-1.08
|
-0.01
|
101
|
0.90
|
|
2012/12/5
|
0.88
|
0.93
|
0.87
|
0.92
|
0.00
|
0.00
|
74
|
0.65
|
|
2012/12/6
|
0.87
|
0.91
|
0.87
|
0.88
|
-4.35
|
-0.04
|
186
|
1.62
|
|
2012/12/7
|
0.89
|
0.89
|
0.84
|
0.84
|
-4.55
|
-0.04
|
87
|
0.74
|
|
12.50% |
-12.50% |
| 41002 |
翡翠珠链 |
|
2012/12/3
|
0.89
|
0.89
|
0.82
|
0.87
|
1.16
|
0.01
|
20
|
0.17
|
|
2012/12/4
|
0.88
|
0.88
|
0.83
|
0.87
|
0.00
|
0.00
|
32
|
0.27
|
|
2012/12/5
|
0.87
|
0.89
|
0.83
|
0.89
|
2.30
|
0.02
|
40
|
0.34
|
|
2012/12/6
|
0.91
|
0.93
|
0.88
|
0.90
|
1.12
|
0.01
|
9
|
0.08
|
|
2012/12/7
|
0.86
|
0.95
|
0.86
|
0.95
|
5.56
|
0.05
|
6
|
0.05
|
|
15.12% |
10.47% |
| 41003 |
翡翠龙璧 |
|
2012/12/3
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/4
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/5
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/6
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/7
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
白玉观音 |
|
2012/12/3
|
1.14
|
1.14
|
1.14
|
1.14
|
2.70
|
0.03
|
1
|
0.01
|
|
2012/12/4
|
1.17
|
1.17
|
1.17
|
1.17
|
2.63
|
0.03
|
1
|
0.01
|
|
2012/12/5
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/6
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/7
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2.70% |
5.41% |
| 41005 |
翡翠福豆 |
|
2012/12/3
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/4
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/5
|
0.47
|
0.49
|
0.47
|
0.49
|
2.08
|
0.01
|
202
|
0.97
|
|
2012/12/6
|
0.47
|
0.49
|
0.47
|
0.49
|
0.00
|
0.00
|
38
|
0.18
|
|
2012/12/7
|
0.49
|
0.49
|
0.49
|
0.49
|
0.00
|
0.00
|
0
|
0.00
|
|
4.17% |
2.08% |
| 81001 |
苏绣富居 |
|
2012/12/3
|
0.48
|
0.49
|
0.47
|
0.47
|
-2.08
|
-0.01
|
279
|
1.34
|
|
2012/12/4
|
0.48
|
0.48
|
0.48
|
0.48
|
2.13
|
0.01
|
280
|
1.34
|
|
2012/12/5
|
0.47
|
0.49
|
0.47
|
0.49
|
2.08
|
0.01
|
1474
|
7.02
|
|
2012/12/6
|
0.48
|
0.49
|
0.48
|
0.49
|
0.00
|
0.00
|
234
|
1.12
|
|
2012/12/7
|
0.49
|
0.49
|
0.48
|
0.49
|
0.00
|
0.00
|
303
|
1.47
|
|
4.17% |
2.08% |