| 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 |
|
2013/2/25
|
1.51
|
1.51
|
1.51
|
1.51
|
0.67
|
0.01
|
3
|
0.05
|
|
2013/2/26
|
1.53
|
1.53
|
1.53
|
1.53
|
1.32
|
0.02
|
2
|
0.03
|
|
2013/2/27
|
1.55
|
1.55
|
1.55
|
1.55
|
1.31
|
0.02
|
2
|
0.03
|
|
2013/2/28
|
1.55
|
1.55
|
1.55
|
1.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/1
|
1.55
|
1.55
|
1.55
|
1.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2.67% |
3.33% |
| 21010 |
指墨江天 |
|
2013/2/25
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/26
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/27
|
0.90
|
0.92
|
0.90
|
0.91
|
-4.21
|
-0.04
|
63
|
0.57
|
|
2013/2/28
|
0.87
|
0.88
|
0.86
|
0.88
|
-3.30
|
-0.03
|
194
|
1.68
|
|
2013/3/1
|
0.84
|
0.87
|
0.84
|
0.87
|
-1.14
|
-0.01
|
97
|
0.82
|
|
8.42% |
-8.42% |
| 21011 |
荷风千秋 |
|
2013/2/25
|
1.06
|
1.10
|
1.05
|
1.09
|
-0.91
|
-0.01
|
515
|
5.48
|
|
2013/2/26
|
1.10
|
1.10
|
1.06
|
1.10
|
0.92
|
0.01
|
23
|
0.25
|
|
2013/2/27
|
1.06
|
1.09
|
1.06
|
1.09
|
-0.91
|
-0.01
|
27
|
0.29
|
|
2013/2/28
|
1.07
|
1.08
|
1.06
|
1.08
|
-0.92
|
-0.01
|
116
|
1.23
|
|
2013/3/1
|
1.05
|
1.07
|
1.05
|
1.07
|
-0.93
|
-0.01
|
141
|
1.48
|
|
4.55% |
-2.73% |
| 21012 |
林峦醉雪 |
|
2013/2/25
|
0.74
|
0.76
|
0.70
|
0.71
|
-1.39
|
-0.01
|
243
|
1.73
|
|
2013/2/26
|
0.70
|
0.71
|
0.68
|
0.71
|
0.00
|
0.00
|
102
|
0.71
|
|
2013/2/27
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
15
|
0.11
|
|
2013/2/28
|
0.69
|
0.70
|
0.67
|
0.70
|
-1.41
|
-0.01
|
225
|
1.54
|
|
2013/3/1
|
0.68
|
0.68
|
0.68
|
0.68
|
-2.86
|
-0.02
|
20
|
0.14
|
|
12.50% |
-5.56% |
| 41001 |
天然粉钻 |
|
2013/2/25
|
1.03
|
1.06
|
1.03
|
1.06
|
0.00
|
0.00
|
7
|
0.07
|
|
2013/2/26
|
1.01
|
1.07
|
1.01
|
1.07
|
0.94
|
0.01
|
75
|
0.77
|
|
2013/2/27
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/28
|
1.02
|
1.04
|
1.02
|
1.04
|
-2.80
|
-0.03
|
6
|
0.06
|
|
2013/3/1
|
1.01
|
1.06
|
1.01
|
1.05
|
0.96
|
0.01
|
636
|
6.63
|
|
5.66% |
-0.94% |
| 41002 |
翡翠珠链 |
|
2013/2/25
|
1.04
|
1.04
|
1.04
|
1.04
|
1.96
|
0.02
|
2
|
0.02
|
|
2013/2/26
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/27
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/28
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/1
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
1.96% |
| 41003 |
翡翠龙璧 |
|
2013/2/25
|
0.84
|
0.89
|
0.84
|
0.84
|
-4.55
|
-0.04
|
190
|
1.60
|
|
2013/2/26
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/27
|
0.82
|
0.87
|
0.80
|
0.87
|
3.57
|
0.03
|
113
|
0.91
|
|
2013/2/28
|
0.83
|
0.85
|
0.83
|
0.84
|
-3.45
|
-0.03
|
128
|
1.07
|
|
2013/3/1
|
0.81
|
0.86
|
0.80
|
0.82
|
-2.38
|
-0.02
|
190
|
1.53
|
|
10.23% |
-6.82% |
| 41004 |
白玉观音 |
|
2013/2/25
|
1.16
|
1.16
|
1.16
|
1.16
|
-4.92
|
-0.06
|
40
|
0.46
|
|
2013/2/26
|
1.18
|
1.18
|
1.12
|
1.16
|
0.00
|
0.00
|
22
|
0.25
|
|
2013/2/27
|
1.11
|
1.11
|
1.11
|
1.11
|
-4.31
|
-0.05
|
20
|
0.22
|
|
2013/2/28
|
1.16
|
1.16
|
1.07
|
1.08
|
-2.70
|
-0.03
|
67
|
0.73
|
|
2013/3/1
|
1.03
|
1.08
|
1.03
|
1.07
|
-0.93
|
-0.01
|
313
|
3.31
|
|
12.30% |
-12.30% |
| 41005 |
翡翠福豆 |
|
2013/2/25
|
0.57
|
0.59
|
0.56
|
0.56
|
-5.08
|
-0.03
|
142
|
0.80
|
|
2013/2/26
|
0.58
|
0.58
|
0.58
|
0.58
|
3.57
|
0.02
|
2
|
0.01
|
|
2013/2/27
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/28
|
0.56
|
0.57
|
0.56
|
0.57
|
-1.72
|
-0.01
|
78
|
0.44
|
|
2013/3/1
|
0.57
|
0.57
|
0.57
|
0.57
|
0.00
|
0.00
|
0
|
0.00
|
|
5.08% |
-3.39% |
| 81001 |
苏绣富居 |
|
2013/2/25
|
0.57
|
0.58
|
0.57
|
0.58
|
0.00
|
0.00
|
72
|
0.41
|
|
2013/2/26
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/27
|
0.56
|
0.58
|
0.56
|
0.57
|
-1.72
|
-0.01
|
81
|
0.46
|
|
2013/2/28
|
0.57
|
0.57
|
0.55
|
0.55
|
-3.51
|
-0.02
|
136
|
0.76
|
|
2013/3/1
|
0.56
|
0.57
|
0.53
|
0.57
|
3.64
|
0.02
|
214
|
1.16
|
|
8.62% |
-1.72% |