| 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 |
|
2013/2/4
|
1.46
|
1.48
|
1.46
|
1.48
|
0.68
|
0.01
|
22
|
0.32
|
|
2013/2/5
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/6
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
20
|
0.30
|
|
2013/2/7
|
1.49
|
1.49
|
1.49
|
1.49
|
0.68
|
0.01
|
2
|
0.03
|
|
2013/2/8
|
1.50
|
1.50
|
1.49
|
1.49
|
0.00
|
0.00
|
6
|
0.09
|
|
2.72% |
1.36% |
| 21010 |
指墨江天 |
|
2013/2/4
|
0.96
|
0.97
|
0.92
|
0.96
|
3.23
|
0.03
|
8
|
0.08
|
|
2013/2/5
|
0.91
|
0.98
|
0.91
|
0.91
|
-5.21
|
-0.05
|
49
|
0.45
|
|
2013/2/6
|
0.92
|
0.92
|
0.86
|
0.89
|
-2.20
|
-0.02
|
449
|
3.94
|
|
2013/2/7
|
0.91
|
0.91
|
0.85
|
0.90
|
1.12
|
0.01
|
124
|
1.07
|
|
2013/2/8
|
0.92
|
0.92
|
0.92
|
0.92
|
2.22
|
0.02
|
6
|
0.06
|
|
13.98% |
-1.08% |
| 21011 |
荷风千秋 |
|
2013/2/4
|
1.08
|
1.10
|
1.03
|
1.07
|
0.94
|
0.01
|
56
|
0.59
|
|
2013/2/5
|
1.08
|
1.08
|
1.02
|
1.06
|
-0.93
|
-0.01
|
123
|
1.28
|
|
2013/2/6
|
1.08
|
1.10
|
1.01
|
1.03
|
-2.83
|
-0.03
|
588
|
6.07
|
|
2013/2/7
|
1.04
|
1.08
|
1.03
|
1.07
|
3.88
|
0.04
|
289
|
3.01
|
|
2013/2/8
|
1.10
|
1.12
|
1.05
|
1.12
|
4.67
|
0.05
|
475
|
5.03
|
|
10.38% |
5.66% |
| 21012 |
林峦醉雪 |
|
2013/2/4
|
0.69
|
0.70
|
0.67
|
0.68
|
0.00
|
0.00
|
384
|
2.64
|
|
2013/2/5
|
0.68
|
0.69
|
0.66
|
0.67
|
-1.47
|
-0.01
|
511
|
3.47
|
|
2013/2/6
|
0.68
|
0.69
|
0.67
|
0.68
|
1.49
|
0.01
|
857
|
5.81
|
|
2013/2/7
|
0.70
|
0.70
|
0.68
|
0.68
|
0.00
|
0.00
|
191
|
1.32
|
|
2013/2/8
|
0.69
|
0.71
|
0.68
|
0.69
|
1.47
|
0.01
|
143
|
0.99
|
|
7.35% |
1.47% |
| 41001 |
天然粉钻 |
|
2013/2/4
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/5
|
1.02
|
1.02
|
0.96
|
1.00
|
-0.99
|
-0.01
|
75
|
0.73
|
|
2013/2/6
|
1.02
|
1.02
|
0.97
|
0.98
|
-2.00
|
-0.02
|
31
|
0.31
|
|
2013/2/7
|
1.02
|
1.03
|
1.02
|
1.02
|
4.08
|
0.04
|
32
|
0.33
|
|
2013/2/8
|
1.06
|
1.07
|
1.02
|
1.02
|
0.00
|
0.00
|
341
|
3.60
|
|
10.89% |
0.99% |
| 41002 |
翡翠珠链 |
|
2013/2/4
|
0.88
|
0.97
|
0.88
|
0.97
|
5.43
|
0.05
|
100
|
0.95
|
|
2013/2/5
|
0.93
|
0.93
|
0.92
|
0.92
|
-5.15
|
-0.05
|
174
|
1.61
|
|
2013/2/6
|
0.94
|
0.94
|
0.94
|
0.94
|
2.17
|
0.02
|
2
|
0.02
|
|
2013/2/7
|
0.89
|
0.93
|
0.89
|
0.93
|
-1.06
|
-0.01
|
301
|
2.70
|
|
2013/2/8
|
0.88
|
0.93
|
0.88
|
0.93
|
0.00
|
0.00
|
81
|
0.72
|
|
9.78% |
1.09% |
| 41003 |
翡翠龙璧 |
|
2013/2/4
|
0.89
|
0.89
|
0.89
|
0.89
|
2.30
|
0.02
|
1
|
0.01
|
|
2013/2/5
|
0.85
|
0.85
|
0.85
|
0.85
|
-4.49
|
-0.04
|
78
|
0.66
|
|
2013/2/6
|
0.88
|
0.88
|
0.88
|
0.88
|
3.53
|
0.03
|
1
|
0.01
|
|
2013/2/7
|
0.90
|
0.90
|
0.84
|
0.90
|
2.27
|
0.02
|
102
|
0.86
|
|
2013/2/8
|
0.86
|
0.90
|
0.86
|
0.90
|
0.00
|
0.00
|
27
|
0.23
|
|
6.90% |
3.45% |
| 41004 |
白玉观音 |
|
2013/2/4
|
1.11
|
1.16
|
1.11
|
1.16
|
0.00
|
0.00
|
11
|
0.12
|
|
2013/2/5
|
1.10
|
1.17
|
1.10
|
1.17
|
0.86
|
0.01
|
21
|
0.23
|
|
2013/2/6
|
1.11
|
1.18
|
1.11
|
1.11
|
-5.13
|
-0.06
|
66
|
0.73
|
|
2013/2/7
|
1.17
|
1.17
|
1.10
|
1.15
|
3.60
|
0.04
|
367
|
4.15
|
|
2013/2/8
|
1.21
|
1.21
|
1.10
|
1.18
|
2.61
|
0.03
|
89
|
0.98
|
|
9.48% |
1.72% |
| 41005 |
翡翠福豆 |
|
2013/2/4
|
0.58
|
0.59
|
0.58
|
0.59
|
0.00
|
0.00
|
79
|
0.46
|
|
2013/2/5
|
0.58
|
0.58
|
0.58
|
0.58
|
-1.69
|
-0.01
|
20
|
0.12
|
|
2013/2/6
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
5
|
0.03
|
|
2013/2/7
|
0.56
|
0.58
|
0.56
|
0.58
|
0.00
|
0.00
|
26
|
0.15
|
|
2013/2/8
|
0.56
|
0.58
|
0.56
|
0.57
|
-1.72
|
-0.01
|
30
|
0.17
|
|
5.08% |
-3.39% |
| 81001 |
*苏绣富 |
|
2013/2/4
|
0.59
|
0.60
|
0.59
|
0.59
|
-1.67
|
-0.01
|
280
|
1.65
|
|
2013/2/5
|
0.58
|
0.59
|
0.58
|
0.58
|
-1.69
|
-0.01
|
291
|
1.69
|
|
2013/2/6
|
0.57
|
0.58
|
0.57
|
0.58
|
0.00
|
0.00
|
142
|
0.81
|
|
2013/2/7
|
0.57
|
0.58
|
0.57
|
0.57
|
-1.72
|
-0.01
|
122
|
0.70
|
|
2013/2/8
|
0.56
|
0.58
|
0.56
|
0.58
|
1.75
|
0.01
|
688
|
3.93
|
|
6.67% |
-3.33% |