| 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 |
|
2013/1/28
|
1.50
|
1.50
|
1.49
|
1.49
|
0.00
|
0.00
|
17
|
0.25
|
|
2013/1/29
|
1.50
|
1.50
|
1.48
|
1.48
|
-0.67
|
-0.01
|
11
|
0.16
|
|
2013/1/30
|
1.49
|
1.49
|
1.47
|
1.49
|
0.68
|
0.01
|
22
|
0.32
|
|
2013/1/31
|
1.50
|
1.50
|
1.48
|
1.48
|
-0.67
|
-0.01
|
3
|
0.04
|
|
2013/2/1
|
1.47
|
1.47
|
1.47
|
1.47
|
-0.68
|
-0.01
|
21
|
0.31
|
|
2.01% |
-1.34% |
| 21010 |
指墨江天 |
|
2013/1/28
|
1.03
|
1.03
|
0.94
|
0.99
|
0.00
|
0.00
|
159
|
1.51
|
|
2013/1/29
|
0.99
|
0.99
|
0.94
|
0.97
|
-2.02
|
-0.02
|
407
|
3.83
|
|
2013/1/30
|
0.97
|
1.00
|
0.92
|
0.96
|
-1.03
|
-0.01
|
28
|
0.27
|
|
2013/1/31
|
0.98
|
0.98
|
0.91
|
0.94
|
-2.08
|
-0.02
|
99
|
0.90
|
|
2013/2/1
|
0.90
|
0.95
|
0.89
|
0.93
|
-1.06
|
-0.01
|
51
|
0.46
|
|
14.14% |
-6.06% |
| 21011 |
荷风千秋 |
|
2013/1/28
|
1.17
|
1.17
|
1.10
|
1.13
|
-2.59
|
-0.03
|
315
|
3.55
|
|
2013/1/29
|
1.15
|
1.15
|
1.07
|
1.09
|
-3.54
|
-0.04
|
235
|
2.53
|
|
2013/1/30
|
1.11
|
1.14
|
1.07
|
1.12
|
2.75
|
0.03
|
280
|
3.03
|
|
2013/1/31
|
1.07
|
1.12
|
1.06
|
1.10
|
-1.79
|
-0.02
|
335
|
3.56
|
|
2013/2/1
|
1.08
|
1.08
|
1.05
|
1.06
|
-3.64
|
-0.04
|
512
|
5.39
|
|
10.34% |
-8.62% |
| 21012 |
林峦醉雪 |
|
2013/1/28
|
0.73
|
0.76
|
0.70
|
0.76
|
2.70
|
0.02
|
1428
|
10.40
|
|
2013/1/29
|
0.76
|
0.76
|
0.72
|
0.76
|
0.00
|
0.00
|
572
|
4.22
|
|
2013/1/30
|
0.74
|
0.75
|
0.74
|
0.74
|
-2.63
|
-0.02
|
423
|
3.15
|
|
2013/1/31
|
0.72
|
0.73
|
0.70
|
0.70
|
-5.41
|
-0.04
|
1039
|
7.35
|
|
2013/2/1
|
0.70
|
0.70
|
0.68
|
0.68
|
-2.86
|
-0.02
|
837
|
5.77
|
|
10.81% |
-8.11% |
| 41001 |
天然粉钻 |
|
2013/1/28
|
1.05
|
1.09
|
1.05
|
1.07
|
1.90
|
0.02
|
312
|
3.31
|
|
2013/1/29
|
1.07
|
1.07
|
1.02
|
1.03
|
-3.74
|
-0.04
|
663
|
6.94
|
|
2013/1/30
|
1.05
|
1.05
|
1.02
|
1.04
|
0.97
|
0.01
|
77
|
0.79
|
|
2013/1/31
|
1.01
|
1.02
|
0.99
|
0.99
|
-4.81
|
-0.05
|
235
|
2.35
|
|
2013/2/1
|
0.94
|
1.01
|
0.94
|
1.01
|
2.02
|
0.02
|
45
|
0.43
|
|
14.29% |
-3.81% |
| 41002 |
翡翠珠链 |
|
2013/1/28
|
1.06
|
1.06
|
1.01
|
1.06
|
0.00
|
0.00
|
173
|
1.75
|
|
2013/1/29
|
1.05
|
1.05
|
1.01
|
1.03
|
-2.83
|
-0.03
|
206
|
2.10
|
|
2013/1/30
|
0.98
|
0.98
|
0.98
|
0.98
|
-4.85
|
-0.05
|
32
|
0.31
|
|
2013/1/31
|
0.93
|
0.97
|
0.93
|
0.97
|
-1.02
|
-0.01
|
205
|
1.91
|
|
2013/2/1
|
0.95
|
0.96
|
0.92
|
0.92
|
-5.15
|
-0.05
|
335
|
3.10
|
|
13.21% |
-13.21% |
| 41003 |
翡翠龙璧 |
|
2013/1/28
|
0.93
|
1.03
|
0.93
|
0.99
|
1.02
|
0.01
|
2450
|
23.19
|
|
2013/1/29
|
1.01
|
1.01
|
0.94
|
0.97
|
-2.02
|
-0.02
|
2674
|
25.14
|
|
2013/1/30
|
0.92
|
0.92
|
0.92
|
0.92
|
-5.15
|
-0.05
|
56
|
0.52
|
|
2013/1/31
|
0.87
|
0.88
|
0.87
|
0.87
|
-5.43
|
-0.05
|
331
|
2.88
|
|
2013/2/1
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
16.33% |
-11.22% |
| 41004 |
白玉观音 |
|
2013/1/28
|
1.24
|
1.25
|
1.14
|
1.25
|
4.17
|
0.05
|
2313
|
28.46
|
|
2013/1/29
|
1.24
|
1.24
|
1.24
|
1.24
|
-0.80
|
-0.01
|
2013
|
24.96
|
|
2013/1/30
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/31
|
1.18
|
1.18
|
1.18
|
1.18
|
-4.84
|
-0.06
|
4
|
0.05
|
|
2013/2/1
|
1.12
|
1.16
|
1.12
|
1.16
|
-1.69
|
-0.02
|
185
|
2.07
|
|
10.83% |
-3.33% |
| 41005 |
翡翠福豆 |
|
2013/1/28
|
0.60
|
0.63
|
0.60
|
0.60
|
-4.76
|
-0.03
|
350
|
2.10
|
|
2013/1/29
|
0.59
|
0.59
|
0.57
|
0.59
|
-1.67
|
-0.01
|
467
|
2.69
|
|
2013/1/30
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/31
|
0.57
|
0.59
|
0.57
|
0.59
|
0.00
|
0.00
|
2
|
0.01
|
|
2013/2/1
|
0.56
|
0.59
|
0.56
|
0.59
|
0.00
|
0.00
|
121
|
0.69
|
|
11.11% |
-6.35% |
| 81001 |
*苏绣富 |
|
2013/1/28
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/29
|
0.62
|
0.62
|
0.62
|
0.62
|
-1.59
|
-0.01
|
1
|
0.01
|
|
2013/1/30
|
0.61
|
0.61
|
0.61
|
0.61
|
-1.61
|
-0.01
|
1
|
0.01
|
|
2013/1/31
|
0.60
|
0.60
|
0.60
|
0.60
|
-1.64
|
-0.01
|
1
|
0.01
|
|
2013/2/1
|
0.60
|
0.60
|
0.60
|
0.60
|
0.00
|
0.00
|
0
|
0.00
|
|
3.17% |
-4.76% |