| 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 |
|
2013/3/4
|
1.63
|
1.63
|
1.47
|
1.47
|
-5.16
|
-0.08
|
2
|
0.03
|
|
2013/3/5
|
1.50
|
1.54
|
1.40
|
1.42
|
-3.40
|
-0.05
|
39
|
0.55
|
|
2013/3/6
|
1.36
|
1.47
|
1.35
|
1.35
|
-4.93
|
-0.07
|
124
|
1.68
|
|
2013/3/7
|
1.40
|
1.40
|
1.28
|
1.40
|
3.70
|
0.05
|
106
|
1.36
|
|
2013/3/8
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
22.58% |
-9.68% |
| 21010 |
指墨江天 |
|
2013/3/4
|
0.83
|
0.88
|
0.83
|
0.83
|
-4.60
|
-0.04
|
592
|
4.91
|
|
2013/3/5
|
0.80
|
0.87
|
0.79
|
0.84
|
1.20
|
0.01
|
878
|
7.10
|
|
2013/3/6
|
0.81
|
0.85
|
0.80
|
0.80
|
-4.76
|
-0.04
|
1143
|
9.19
|
|
2013/3/7
|
0.83
|
0.83
|
0.76
|
0.76
|
-5.00
|
-0.04
|
1975
|
15.06
|
|
2013/3/8
|
0.80
|
0.80
|
0.78
|
0.80
|
5.26
|
0.04
|
576
|
4.60
|
|
13.79% |
-8.05% |
| 21011 |
荷风千秋 |
|
2013/3/4
|
1.09
|
1.09
|
1.05
|
1.09
|
1.87
|
0.02
|
308
|
3.24
|
|
2013/3/5
|
1.05
|
1.14
|
1.05
|
1.14
|
4.59
|
0.05
|
86
|
0.94
|
|
2013/3/6
|
1.08
|
1.18
|
1.08
|
1.18
|
3.51
|
0.04
|
64
|
0.70
|
|
2013/3/7
|
1.16
|
1.17
|
1.12
|
1.16
|
-1.69
|
-0.02
|
97
|
1.12
|
|
2013/3/8
|
1.14
|
1.15
|
1.10
|
1.15
|
-0.86
|
-0.01
|
42
|
0.47
|
|
12.15% |
7.48% |
| 21012 |
林峦醉雪 |
|
2013/3/4
|
0.70
|
0.70
|
0.70
|
0.70
|
2.94
|
0.02
|
1
|
0.01
|
|
2013/3/5
|
0.71
|
0.71
|
0.68
|
0.68
|
-2.86
|
-0.02
|
186
|
1.28
|
|
2013/3/6
|
0.68
|
0.70
|
0.68
|
0.68
|
0.00
|
0.00
|
221
|
1.51
|
|
2013/3/7
|
0.68
|
0.68
|
0.65
|
0.65
|
-4.41
|
-0.03
|
984
|
6.43
|
|
2013/3/8
|
0.67
|
0.67
|
0.65
|
0.65
|
0.00
|
0.00
|
617
|
4.03
|
|
8.82% |
-4.41% |
| 41001 |
天然粉钻 |
|
2013/3/4
|
1.07
|
1.07
|
1.02
|
1.06
|
0.95
|
0.01
|
22
|
0.23
|
|
2013/3/5
|
1.03
|
1.06
|
1.03
|
1.06
|
0.00
|
0.00
|
261
|
2.69
|
|
2013/3/6
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/7
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/8
|
1.09
|
1.09
|
1.01
|
1.06
|
0.00
|
0.00
|
179
|
1.83
|
|
7.62% |
0.95% |
| 41002 |
翡翠珠链 |
|
2013/3/4
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/5
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/6
|
1.05
|
1.05
|
1.00
|
1.00
|
-3.85
|
-0.04
|
8
|
0.08
|
|
2013/3/7
|
1.02
|
1.02
|
1.02
|
1.02
|
2.00
|
0.02
|
2
|
0.02
|
|
2013/3/8
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
4.81% |
-1.92% |
| 41003 |
翡翠龙璧 |
|
2013/3/4
|
0.78
|
0.85
|
0.78
|
0.85
|
3.66
|
0.03
|
219
|
1.71
|
|
2013/3/5
|
0.81
|
0.84
|
0.81
|
0.82
|
-3.53
|
-0.03
|
83
|
0.67
|
|
2013/3/6
|
0.84
|
0.84
|
0.78
|
0.80
|
-2.44
|
-0.02
|
45
|
0.35
|
|
2013/3/7
|
0.80
|
0.83
|
0.79
|
0.79
|
-1.25
|
-0.01
|
106
|
0.84
|
|
2013/3/8
|
0.75
|
0.79
|
0.75
|
0.79
|
0.00
|
0.00
|
176
|
1.33
|
|
12.20% |
-3.66% |
| 41004 |
白玉观音 |
|
2013/3/4
|
1.12
|
1.12
|
1.05
|
1.05
|
-1.87
|
-0.02
|
67
|
0.71
|
|
2013/3/5
|
1.10
|
1.10
|
1.06
|
1.06
|
0.95
|
0.01
|
92
|
0.99
|
|
2013/3/6
|
1.07
|
1.11
|
1.06
|
1.07
|
0.94
|
0.01
|
181
|
1.94
|
|
2013/3/7
|
1.08
|
1.09
|
1.03
|
1.03
|
-3.74
|
-0.04
|
237
|
2.52
|
|
2013/3/8
|
1.04
|
1.08
|
1.03
|
1.04
|
0.97
|
0.01
|
136
|
1.42
|
|
8.41% |
-2.80% |
| 41005 |
翡翠福豆 |
|
2013/3/4
|
0.56
|
0.56
|
0.54
|
0.56
|
-1.75
|
-0.01
|
372
|
2.03
|
|
2013/3/5
|
0.56
|
0.59
|
0.56
|
0.59
|
5.36
|
0.03
|
266
|
1.52
|
|
2013/3/6
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
1
|
0.01
|
|
2013/3/7
|
0.56
|
0.56
|
0.56
|
0.56
|
-5.08
|
-0.03
|
178
|
1.00
|
|
2013/3/8
|
0.56
|
0.56
|
0.56
|
0.56
|
0.00
|
0.00
|
40
|
0.22
|
|
8.77% |
-1.75% |
| 81001 |
苏绣富居 |
|
2013/3/4
|
0.56
|
0.57
|
0.55
|
0.57
|
0.00
|
0.00
|
423
|
2.34
|
|
2013/3/5
|
0.57
|
0.60
|
0.56
|
0.59
|
3.51
|
0.02
|
1085
|
6.26
|
|
2013/3/6
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/7
|
0.57
|
0.59
|
0.56
|
0.56
|
-5.08
|
-0.03
|
501
|
2.81
|
|
2013/3/8
|
0.55
|
0.57
|
0.54
|
0.57
|
1.79
|
0.01
|
982
|
5.45
|
|
10.53% |
0.00% |