| 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 |
|
202013/3/18
|
1.30
|
1.44
|
1.30
|
1.30
|
-5.11
|
-0.07
|
228
|
2.98
|
|
202013/3/19
|
1.26
|
1.26
|
1.24
|
1.24
|
-4.62
|
-0.06
|
118
|
1.47
|
|
202013/3/20
|
1.19
|
1.19
|
1.18
|
1.18
|
-4.84
|
-0.06
|
110
|
1.30
|
|
202013/3/21
|
1.24
|
1.24
|
1.24
|
1.24
|
5.08
|
0.06
|
1
|
0.01
|
|
202013/3/22
|
1.19
|
1.29
|
1.18
|
1.29
|
4.03
|
0.05
|
323
|
3.82
|
|
18.98% |
-5.84% |
| 21010 |
指墨江天 |
|
202013/3/18
|
0.85
|
0.87
|
0.81
|
0.85
|
0.00
|
0.00
|
258
|
2.12
|
|
202013/3/19
|
0.84
|
0.86
|
0.81
|
0.82
|
-3.53
|
-0.03
|
391
|
3.17
|
|
202013/3/20
|
0.83
|
0.84
|
0.79
|
0.80
|
-2.44
|
-0.02
|
218
|
1.74
|
|
202013/3/21
|
0.82
|
0.82
|
0.76
|
0.78
|
-2.50
|
-0.02
|
765
|
5.96
|
|
202013/3/22
|
0.78
|
0.82
|
0.78
|
0.79
|
1.28
|
0.01
|
151
|
1.21
|
|
12.94% |
-7.06% |
| 21011 |
荷风千秋 |
|
202013/3/18
|
1.09
|
1.15
|
1.08
|
1.14
|
0.00
|
0.00
|
44
|
0.49
|
|
202013/3/19
|
1.08
|
1.14
|
1.08
|
1.08
|
-5.26
|
-0.06
|
75
|
0.81
|
|
202013/3/20
|
1.08
|
1.12
|
1.03
|
1.12
|
3.70
|
0.04
|
319
|
3.32
|
|
202013/3/21
|
1.13
|
1.13
|
1.06
|
1.13
|
0.89
|
0.01
|
113
|
1.20
|
|
202013/3/22
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
10.53% |
-0.88% |
| 21012 |
林峦醉雪 |
|
202013/3/18
|
0.75
|
0.75
|
0.70
|
0.74
|
1.37
|
0.01
|
125
|
0.88
|
|
202013/3/19
|
0.70
|
0.73
|
0.70
|
0.70
|
-5.41
|
-0.04
|
158
|
1.11
|
|
202013/3/20
|
0.68
|
0.71
|
0.68
|
0.71
|
1.43
|
0.01
|
972
|
6.77
|
|
202013/3/21
|
0.73
|
0.73
|
0.71
|
0.72
|
1.41
|
0.01
|
105
|
0.75
|
|
202013/3/22
|
0.70
|
0.72
|
0.69
|
0.72
|
0.00
|
0.00
|
1089
|
7.56
|
|
9.59% |
-1.37% |
| 41001 |
天然粉钻 |
|
202013/3/18
|
1.07
|
1.09
|
1.02
|
1.03
|
-2.83
|
-0.03
|
201
|
2.07
|
|
202013/3/19
|
1.06
|
1.06
|
1.06
|
1.06
|
2.91
|
0.03
|
10
|
0.11
|
|
202013/3/20
|
1.07
|
1.07
|
1.07
|
1.07
|
0.94
|
0.01
|
1
|
0.01
|
|
202013/3/21
|
1.09
|
1.09
|
1.07
|
1.07
|
0.00
|
0.00
|
10
|
0.11
|
|
202013/3/22
|
1.03
|
1.07
|
1.02
|
1.02
|
-4.67
|
-0.05
|
108
|
1.10
|
|
6.60% |
-3.77% |
| 41002 |
翡翠珠链 |
|
202013/3/18
|
0.94
|
0.99
|
0.94
|
0.99
|
0.00
|
0.00
|
219
|
2.06
|
|
202013/3/19
|
0.94
|
0.94
|
0.94
|
0.94
|
-5.05
|
-0.05
|
101
|
0.95
|
|
202013/3/20
|
0.95
|
0.95
|
0.89
|
0.89
|
-5.32
|
-0.05
|
204
|
1.83
|
|
202013/3/21
|
0.86
|
0.88
|
0.85
|
0.88
|
-1.12
|
-0.01
|
439
|
3.74
|
|
202013/3/22
|
0.87
|
0.88
|
0.84
|
0.84
|
-4.55
|
-0.04
|
916
|
7.72
|
|
15.15% |
-15.15% |
| 41003 |
翡翠龙璧 |
|
202013/3/18
|
0.76
|
0.81
|
0.76
|
0.76
|
-5.00
|
-0.04
|
341
|
2.59
|
|
202013/3/19
|
0.80
|
0.80
|
0.73
|
0.73
|
-3.95
|
-0.03
|
4
|
0.03
|
|
202013/3/20
|
0.76
|
0.77
|
0.74
|
0.77
|
5.48
|
0.04
|
204
|
1.54
|
|
202013/3/21
|
0.80
|
0.80
|
0.80
|
0.80
|
3.90
|
0.03
|
18
|
0.14
|
|
202013/3/22
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
10.00% |
0.00% |
| 41004 |
白玉观音 |
|
202013/3/18
|
1.18
|
1.18
|
1.12
|
1.12
|
-5.08
|
-0.06
|
4
|
0.05
|
|
202013/3/19
|
1.10
|
1.18
|
1.10
|
1.18
|
5.36
|
0.06
|
4
|
0.04
|
|
202013/3/20
|
1.18
|
1.23
|
1.15
|
1.21
|
2.54
|
0.03
|
35
|
0.41
|
|
202013/3/21
|
1.26
|
1.26
|
1.15
|
1.17
|
-3.31
|
-0.04
|
32
|
0.38
|
|
202013/3/22
|
1.22
|
1.22
|
1.13
|
1.22
|
4.27
|
0.05
|
19
|
0.22
|
|
13.56% |
3.39% |
| 41005 |
翡翠福豆 |
|
202013/3/18
|
0.56
|
0.57
|
0.56
|
0.57
|
-1.72
|
-0.01
|
469
|
2.63
|
|
202013/3/19
|
0.57
|
0.58
|
0.57
|
0.58
|
1.75
|
0.01
|
319
|
1.84
|
|
202013/3/20
|
0.58
|
0.61
|
0.58
|
0.61
|
5.17
|
0.03
|
728
|
4.38
|
|
202013/3/21
|
0.61
|
0.64
|
0.61
|
0.63
|
3.28
|
0.02
|
437
|
2.71
|
|
202013/3/22
|
0.62
|
0.64
|
0.61
|
0.64
|
1.59
|
0.01
|
251
|
1.58
|
|
13.79% |
10.34% |
| 81001 |
苏绣富居 |
|
202013/3/18
|
0.58
|
0.59
|
0.57
|
0.57
|
-1.72
|
-0.01
|
621
|
3.59
|
|
202013/3/19
|
0.58
|
0.60
|
0.57
|
0.59
|
3.51
|
0.02
|
1095
|
6.42
|
|
202013/3/20
|
0.59
|
0.62
|
0.58
|
0.62
|
5.08
|
0.03
|
3514
|
21.05
|
|
202013/3/21
|
0.62
|
0.65
|
0.61
|
0.64
|
3.23
|
0.02
|
1844
|
11.64
|
|
202013/3/22
|
0.63
|
0.64
|
0.61
|
0.62
|
-3.13
|
-0.02
|
719
|
4.45
|
|
13.79% |
6.90% |