| 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 |
|
2013/4/8
|
1.49
|
1.53
|
1.49
|
1.53
|
4.08
|
0.06
|
7
|
0.10
|
|
2013/4/9
|
1.56
|
1.56
|
1.56
|
1.56
|
1.96
|
0.03
|
1
|
0.02
|
|
2013/4/10
|
1.59
|
1.59
|
1.59
|
1.59
|
1.92
|
0.03
|
1
|
0.02
|
|
2013/4/11
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/12
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
6.80% |
8.16% |
| 21010 |
指墨江天 |
|
2013/4/8
|
0.88
|
0.88
|
0.82
|
0.87
|
1.16
|
0.01
|
175
|
1.44
|
|
2013/4/9
|
0.88
|
0.91
|
0.83
|
0.91
|
4.60
|
0.04
|
420
|
3.63
|
|
2013/4/10
|
0.93
|
0.93
|
0.93
|
0.93
|
2.20
|
0.02
|
1
|
0.01
|
|
2013/4/11
|
0.88
|
0.88
|
0.88
|
0.88
|
-5.38
|
-0.05
|
56
|
0.49
|
|
2013/4/12
|
0.85
|
0.90
|
0.85
|
0.90
|
2.27
|
0.02
|
17
|
0.15
|
|
12.79% |
4.65% |
| 21011 |
荷风千秋 |
|
2013/4/8
|
1.23
|
1.24
|
1.23
|
1.24
|
3.33
|
0.04
|
3
|
0.04
|
|
2013/4/9
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/10
|
1.18
|
1.30
|
1.18
|
1.18
|
-4.84
|
-0.06
|
27
|
0.32
|
|
2013/4/11
|
1.18
|
1.18
|
1.18
|
1.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/12
|
1.18
|
1.18
|
1.18
|
1.18
|
0.00
|
0.00
|
0
|
0.00
|
|
10.00% |
-1.67% |
| 21012 |
林峦醉雪 |
|
2013/4/8
|
0.81
|
0.81
|
0.74
|
0.78
|
0.00
|
0.00
|
88
|
0.69
|
|
2013/4/9
|
0.79
|
0.79
|
0.79
|
0.79
|
1.28
|
0.01
|
1
|
0.01
|
|
2013/4/10
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
47
|
0.35
|
|
2013/4/11
|
0.72
|
0.77
|
0.72
|
0.77
|
2.67
|
0.02
|
8
|
0.06
|
|
2013/4/12
|
0.78
|
0.78
|
0.78
|
0.78
|
1.30
|
0.01
|
2
|
0.02
|
|
11.54% |
0.00% |
| 41001 |
天然粉钻 |
|
2013/4/8
|
1.05
|
1.05
|
0.98
|
1.03
|
0.00
|
0.00
|
230
|
2.28
|
|
2013/4/9
|
0.99
|
1.08
|
0.99
|
1.06
|
2.91
|
0.03
|
401
|
4.13
|
|
2013/4/10
|
1.10
|
1.10
|
1.01
|
1.02
|
-3.77
|
-0.04
|
47
|
0.48
|
|
2013/4/11
|
1.04
|
1.04
|
0.97
|
0.98
|
-3.92
|
-0.04
|
468
|
4.56
|
|
2013/4/12
|
0.98
|
1.01
|
0.97
|
1.01
|
3.06
|
0.03
|
276
|
2.73
|
|
12.62% |
-1.94% |
| 41002 |
翡翠珠链 |
|
2013/4/8
|
0.80
|
0.85
|
0.80
|
0.85
|
3.66
|
0.03
|
97
|
0.81
|
|
2013/4/9
|
0.87
|
0.87
|
0.83
|
0.86
|
1.18
|
0.01
|
54
|
0.46
|
|
2013/4/10
|
0.85
|
0.86
|
0.85
|
0.86
|
0.00
|
0.00
|
60
|
0.51
|
|
2013/4/11
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/12
|
0.85
|
0.87
|
0.85
|
0.87
|
1.16
|
0.01
|
71
|
0.60
|
|
8.54% |
6.10% |
| 41003 |
翡翠龙璧 |
|
2013/4/8
|
0.74
|
0.77
|
0.71
|
0.77
|
2.67
|
0.02
|
128
|
0.95
|
|
2013/4/9
|
0.74
|
0.77
|
0.73
|
0.74
|
-3.90
|
-0.03
|
545
|
4.04
|
|
2013/4/10
|
0.76
|
0.76
|
0.75
|
0.75
|
1.35
|
0.01
|
71
|
0.53
|
|
2013/4/11
|
0.73
|
0.79
|
0.73
|
0.79
|
5.33
|
0.04
|
329
|
2.55
|
|
2013/4/12
|
0.82
|
0.82
|
0.82
|
0.82
|
3.80
|
0.03
|
1
|
0.01
|
|
14.67% |
9.33% |
| 41004 |
白玉观音 |
|
2013/4/8
|
1.26
|
1.26
|
1.17
|
1.25
|
1.63
|
0.02
|
22
|
0.27
|
|
2013/4/9
|
1.24
|
1.29
|
1.24
|
1.25
|
0.00
|
0.00
|
327
|
4.11
|
|
2013/4/10
|
1.19
|
1.19
|
1.19
|
1.19
|
-4.80
|
-0.06
|
10
|
0.12
|
|
2013/4/11
|
1.24
|
1.24
|
1.17
|
1.22
|
2.52
|
0.03
|
64
|
0.78
|
|
2013/4/12
|
1.28
|
1.28
|
1.28
|
1.28
|
4.92
|
0.06
|
1
|
0.01
|
|
9.76% |
4.07% |
| 41005 |
翡翠福豆 |
|
2013/4/8
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/9
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/10
|
0.63
|
0.63
|
0.63
|
0.63
|
-3.08
|
-0.02
|
10
|
0.06
|
|
2013/4/11
|
0.62
|
0.62
|
0.62
|
0.62
|
-1.59
|
-0.01
|
15
|
0.09
|
|
2013/4/12
|
0.63
|
0.63
|
0.63
|
0.63
|
1.61
|
0.01
|
2
|
0.01
|
|
1.54% |
-3.08% |
| 81001 |
苏绣富居 |
|
2013/4/8
|
0.63
|
0.63
|
0.62
|
0.63
|
0.00
|
0.00
|
228
|
1.43
|
|
2013/4/9
|
0.66
|
0.66
|
0.63
|
0.66
|
4.76
|
0.03
|
654
|
4.29
|
|
2013/4/10
|
0.68
|
0.69
|
0.64
|
0.66
|
0.00
|
0.00
|
266
|
1.74
|
|
2013/4/11
|
0.66
|
0.68
|
0.65
|
0.65
|
-1.52
|
-0.01
|
603
|
3.93
|
|
2013/4/12
|
0.67
|
0.67
|
0.67
|
0.67
|
3.08
|
0.02
|
1
|
0.01
|
|
11.11% |
6.35% |