| 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 |
|
2013/2/18
|
1.48
|
1.48
|
1.48
|
1.48
|
-0.67
|
-0.01
|
9
|
0.13
|
|
2013/2/19
|
1.49
|
1.49
|
1.49
|
1.49
|
0.68
|
0.01
|
2
|
0.03
|
|
2013/2/20
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/21
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/22
|
1.50
|
1.50
|
1.50
|
1.50
|
0.67
|
0.01
|
4
|
0.06
|
|
1.34% |
0.67% |
| 21010 |
指墨江天 |
|
2013/2/18
|
0.92
|
0.94
|
0.92
|
0.93
|
1.09
|
0.01
|
15
|
0.14
|
|
2013/2/19
|
0.88
|
0.96
|
0.88
|
0.96
|
3.23
|
0.03
|
194
|
1.74
|
|
2013/2/20
|
0.91
|
0.95
|
0.91
|
0.93
|
-3.13
|
-0.03
|
18
|
0.17
|
|
2013/2/21
|
0.88
|
0.95
|
0.88
|
0.93
|
0.00
|
0.00
|
49
|
0.44
|
|
2013/2/22
|
0.89
|
0.95
|
0.89
|
0.95
|
2.15
|
0.02
|
11
|
0.10
|
|
8.70% |
3.26% |
| 21011 |
荷风千秋 |
|
2013/2/18
|
1.13
|
1.16
|
1.06
|
1.12
|
0.00
|
0.00
|
180
|
1.93
|
|
2013/2/19
|
1.06
|
1.14
|
1.06
|
1.14
|
1.79
|
0.02
|
31
|
0.33
|
|
2013/2/20
|
1.08
|
1.08
|
1.08
|
1.08
|
-5.26
|
-0.06
|
52
|
0.56
|
|
2013/2/21
|
1.09
|
1.10
|
1.05
|
1.07
|
-0.93
|
-0.01
|
211
|
2.25
|
|
2013/2/22
|
1.09
|
1.10
|
1.06
|
1.10
|
2.80
|
0.03
|
160
|
1.70
|
|
9.82% |
-1.79% |
| 21012 |
林峦醉雪 |
|
2013/2/18
|
0.70
|
0.72
|
0.70
|
0.72
|
4.35
|
0.03
|
1195
|
8.60
|
|
2013/2/19
|
0.74
|
0.74
|
0.70
|
0.72
|
0.00
|
0.00
|
89
|
0.63
|
|
2013/2/20
|
0.74
|
0.74
|
0.70
|
0.70
|
-2.78
|
-0.02
|
317
|
2.23
|
|
2013/2/21
|
0.71
|
0.72
|
0.71
|
0.72
|
2.86
|
0.02
|
491
|
3.53
|
|
2013/2/22
|
0.73
|
0.75
|
0.70
|
0.72
|
0.00
|
0.00
|
75
|
0.54
|
|
7.25% |
4.35% |
| 41001 |
天然粉钻 |
|
2013/2/18
|
1.04
|
1.04
|
1.02
|
1.04
|
1.96
|
0.02
|
117
|
1.21
|
|
2013/2/19
|
1.06
|
1.06
|
1.02
|
1.05
|
0.96
|
0.01
|
4
|
0.04
|
|
2013/2/20
|
1.03
|
1.07
|
1.00
|
1.04
|
-0.95
|
-0.01
|
62
|
0.63
|
|
2013/2/21
|
1.06
|
1.06
|
1.06
|
1.06
|
1.92
|
0.02
|
1
|
0.01
|
|
2013/2/22
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
6.86% |
3.92% |
| 41002 |
翡翠珠链 |
|
2013/2/18
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
23
|
0.21
|
|
2013/2/19
|
0.98
|
0.98
|
0.97
|
0.98
|
5.38
|
0.05
|
9
|
0.09
|
|
2013/2/20
|
0.93
|
0.97
|
0.93
|
0.97
|
-1.02
|
-0.01
|
221
|
2.06
|
|
2013/2/21
|
0.92
|
0.98
|
0.92
|
0.98
|
1.03
|
0.01
|
4
|
0.04
|
|
2013/2/22
|
1.02
|
1.02
|
1.02
|
1.02
|
4.08
|
0.04
|
3
|
0.03
|
|
10.75% |
9.68% |
| 41003 |
翡翠龙璧 |
|
2013/2/18
|
0.86
|
0.91
|
0.86
|
0.91
|
1.11
|
0.01
|
86
|
0.75
|
|
2013/2/19
|
0.86
|
0.91
|
0.86
|
0.91
|
0.00
|
0.00
|
48
|
0.41
|
|
2013/2/20
|
0.86
|
0.90
|
0.86
|
0.90
|
-1.10
|
-0.01
|
253
|
2.18
|
|
2013/2/21
|
0.86
|
0.90
|
0.86
|
0.90
|
0.00
|
0.00
|
11
|
0.10
|
|
2013/2/22
|
0.86
|
0.88
|
0.86
|
0.88
|
-2.22
|
-0.02
|
21
|
0.18
|
|
5.56% |
-2.22% |
| 41004 |
白玉观音 |
|
2013/2/18
|
1.12
|
1.17
|
1.12
|
1.12
|
-5.08
|
-0.06
|
70
|
0.80
|
|
2013/2/19
|
1.17
|
1.18
|
1.11
|
1.11
|
-0.89
|
-0.01
|
63
|
0.72
|
|
2013/2/20
|
1.16
|
1.17
|
1.10
|
1.10
|
-0.90
|
-0.01
|
201
|
2.31
|
|
2013/2/21
|
1.06
|
1.16
|
1.06
|
1.16
|
5.45
|
0.06
|
61
|
0.68
|
|
2013/2/22
|
1.18
|
1.22
|
1.18
|
1.22
|
5.17
|
0.06
|
3
|
0.04
|
|
13.56% |
3.39% |
| 41005 |
翡翠福豆 |
|
2013/2/18
|
0.59
|
0.60
|
0.59
|
0.60
|
5.26
|
0.03
|
77
|
0.45
|
|
2013/2/19
|
0.59
|
0.59
|
0.59
|
0.59
|
-1.67
|
-0.01
|
148
|
0.87
|
|
2013/2/20
|
0.57
|
0.59
|
0.57
|
0.59
|
0.00
|
0.00
|
208
|
1.19
|
|
2013/2/21
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
37
|
0.22
|
|
2013/2/22
|
0.58
|
0.59
|
0.58
|
0.59
|
0.00
|
0.00
|
113
|
0.66
|
|
5.26% |
3.51% |
| 81001 |
*苏绣富 |
|
2013/2/18
|
0.59
|
0.59
|
0.58
|
0.59
|
1.72
|
0.01
|
565
|
3.30
|
|
2013/2/19
|
0.58
|
0.59
|
0.58
|
0.58
|
-1.69
|
-0.01
|
685
|
3.97
|
|
2013/2/20
|
0.57
|
0.58
|
0.57
|
0.58
|
0.00
|
0.00
|
465
|
2.65
|
|
2013/2/21
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
277
|
1.61
|
|
2013/2/22
|
0.57
|
0.58
|
0.57
|
0.58
|
0.00
|
0.00
|
532
|
3.03
|
|
3.45% |
0.00% |