| 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 |
|
2013/3/25
|
1.30
|
1.35
|
1.30
|
1.35
|
4.65
|
0.06
|
3
|
0.04
|
|
2013/3/26
|
1.39
|
1.39
|
1.39
|
1.39
|
2.96
|
0.04
|
1
|
0.01
|
|
2013/3/27
|
1.39
|
1.39
|
1.39
|
1.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/28
|
1.42
|
1.46
|
1.42
|
1.46
|
5.04
|
0.07
|
3
|
0.04
|
|
2013/3/29
|
1.48
|
1.48
|
1.48
|
1.48
|
1.37
|
0.02
|
1
|
0.01
|
|
13.95% |
14.73% |
| 21010 |
指墨江天 |
|
2013/3/25
|
0.79
|
0.83
|
0.79
|
0.83
|
5.06
|
0.04
|
314
|
2.58
|
|
2013/3/26
|
0.82
|
0.87
|
0.82
|
0.87
|
4.82
|
0.04
|
420
|
3.60
|
|
2013/3/27
|
0.90
|
0.90
|
0.84
|
0.87
|
0.00
|
0.00
|
140
|
1.18
|
|
2013/3/28
|
0.88
|
0.88
|
0.83
|
0.85
|
-2.30
|
-0.02
|
291
|
2.42
|
|
2013/3/29
|
0.81
|
0.85
|
0.81
|
0.85
|
0.00
|
0.00
|
15
|
0.12
|
|
13.92% |
7.59% |
| 21011 |
荷风千秋 |
|
2013/3/25
|
1.13
|
1.16
|
1.13
|
1.16
|
2.65
|
0.03
|
111
|
1.26
|
|
2013/3/26
|
1.16
|
1.16
|
1.16
|
1.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/27
|
1.17
|
1.22
|
1.13
|
1.18
|
1.72
|
0.02
|
34
|
0.40
|
|
2013/3/28
|
1.19
|
1.24
|
1.12
|
1.15
|
-2.54
|
-0.03
|
79
|
0.89
|
|
2013/3/29
|
1.09
|
1.13
|
1.09
|
1.13
|
-1.74
|
-0.02
|
41
|
0.45
|
|
13.27% |
0.00% |
| 21012 |
林峦醉雪 |
|
2013/3/25
|
0.71
|
0.76
|
0.71
|
0.76
|
5.56
|
0.04
|
2749
|
20.82
|
|
2013/3/26
|
0.80
|
0.80
|
0.80
|
0.80
|
5.26
|
0.04
|
1
|
0.01
|
|
2013/3/27
|
0.81
|
0.81
|
0.77
|
0.79
|
-1.25
|
-0.01
|
89
|
0.69
|
|
2013/3/28
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
7
|
0.05
|
|
2013/3/29
|
0.72
|
0.75
|
0.72
|
0.75
|
0.00
|
0.00
|
205
|
1.48
|
|
13.89% |
4.17% |
| 41001 |
天然粉钻 |
|
2013/3/25
|
1.07
|
1.07
|
1.07
|
1.07
|
4.90
|
0.05
|
100
|
1.07
|
|
2013/3/26
|
1.11
|
1.11
|
1.11
|
1.11
|
3.74
|
0.04
|
1
|
0.01
|
|
2013/3/27
|
1.12
|
1.12
|
1.09
|
1.09
|
-1.80
|
-0.02
|
21
|
0.23
|
|
2013/3/28
|
1.04
|
1.08
|
1.04
|
1.08
|
-0.92
|
-0.01
|
52
|
0.54
|
|
2013/3/29
|
1.09
|
1.09
|
1.03
|
1.07
|
-0.93
|
-0.01
|
174
|
1.81
|
|
8.82% |
4.90% |
| 41002 |
翡翠珠链 |
|
2013/3/25
|
0.81
|
0.88
|
0.81
|
0.88
|
4.76
|
0.04
|
143
|
1.21
|
|
2013/3/26
|
0.85
|
0.85
|
0.84
|
0.84
|
-4.55
|
-0.04
|
765
|
6.43
|
|
2013/3/27
|
0.81
|
0.85
|
0.81
|
0.84
|
0.00
|
0.00
|
367
|
2.99
|
|
2013/3/28
|
0.86
|
0.86
|
0.82
|
0.84
|
0.00
|
0.00
|
97
|
0.80
|
|
2013/3/29
|
0.84
|
0.86
|
0.80
|
0.80
|
-4.76
|
-0.04
|
534
|
4.35
|
|
9.52% |
-4.76% |
| 41003 |
翡翠龙璧 |
|
2013/3/25
|
0.84
|
0.84
|
0.83
|
0.83
|
3.75
|
0.03
|
28
|
0.23
|
|
2013/3/26
|
0.80
|
0.80
|
0.80
|
0.80
|
-3.61
|
-0.03
|
13
|
0.10
|
|
2013/3/27
|
0.76
|
0.82
|
0.76
|
0.80
|
0.00
|
0.00
|
23
|
0.18
|
|
2013/3/28
|
0.77
|
0.80
|
0.76
|
0.80
|
0.00
|
0.00
|
203
|
1.55
|
|
2013/3/29
|
0.82
|
0.82
|
0.76
|
0.78
|
-2.50
|
-0.02
|
234
|
1.78
|
|
10.00% |
-2.50% |
| 41004 |
白玉观音 |
|
2013/3/25
|
1.22
|
1.28
|
1.22
|
1.28
|
4.92
|
0.06
|
383
|
4.82
|
|
2013/3/26
|
1.23
|
1.28
|
1.22
|
1.22
|
-4.69
|
-0.06
|
115
|
1.42
|
|
2013/3/27
|
1.22
|
1.27
|
1.16
|
1.17
|
-4.10
|
-0.05
|
153
|
1.81
|
|
2013/3/28
|
1.22
|
1.23
|
1.22
|
1.22
|
4.27
|
0.05
|
142
|
1.73
|
|
2013/3/29
|
1.26
|
1.26
|
1.16
|
1.26
|
3.28
|
0.04
|
97
|
1.18
|
|
9.84% |
3.28% |
| 41005 |
翡翠福豆 |
|
2013/3/25
|
0.64
|
0.67
|
0.64
|
0.67
|
4.69
|
0.03
|
567
|
3.72
|
|
2013/3/26
|
0.64
|
0.67
|
0.64
|
0.64
|
-4.48
|
-0.03
|
161
|
1.03
|
|
2013/3/27
|
0.64
|
0.65
|
0.63
|
0.63
|
-1.56
|
-0.01
|
691
|
4.37
|
|
2013/3/28
|
0.65
|
0.65
|
0.60
|
0.63
|
0.00
|
0.00
|
596
|
3.66
|
|
2013/3/29
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
10.94% |
-1.56% |
| 81001 |
苏绣富居 |
|
2013/3/25
|
0.63
|
0.65
|
0.62
|
0.65
|
4.84
|
0.03
|
2497
|
16.13
|
|
2013/3/26
|
0.65
|
0.67
|
0.64
|
0.66
|
1.54
|
0.01
|
1825
|
12.07
|
|
2013/3/27
|
0.66
|
0.67
|
0.63
|
0.66
|
0.00
|
0.00
|
2177
|
14.15
|
|
2013/3/28
|
0.66
|
0.68
|
0.63
|
0.65
|
-1.52
|
-0.01
|
2261
|
14.85
|
|
2013/3/29
|
0.66
|
0.67
|
0.66
|
0.67
|
3.08
|
0.02
|
172
|
1.14
|
|
9.68% |
8.06% |