| 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 |
|
2013/4/15
|
1.58
|
1.58
|
1.51
|
1.51
|
-5.03
|
-0.08
|
3
|
0.05
|
|
2013/4/16
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/17
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/18
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/19
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
4.40% |
-5.03% |
| 21010 |
指墨江天 |
|
2013/4/15
|
0.92
|
0.92
|
0.86
|
0.88
|
-2.22
|
-0.02
|
3
|
0.03
|
|
2013/4/16
|
0.84
|
0.90
|
0.84
|
0.90
|
2.27
|
0.02
|
17
|
0.14
|
|
2013/4/17
|
0.86
|
0.90
|
0.86
|
0.90
|
0.00
|
0.00
|
26
|
0.22
|
|
2013/4/18
|
0.91
|
0.91
|
0.91
|
0.91
|
1.11
|
0.01
|
10
|
0.09
|
|
2013/4/19
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
8.89% |
1.11% |
| 21011 |
荷风千秋 |
|
2013/4/15
|
1.18
|
1.18
|
1.18
|
1.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/16
|
1.18
|
1.18
|
1.18
|
1.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/17
|
1.18
|
1.18
|
1.18
|
1.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/18
|
1.12
|
1.12
|
1.12
|
1.12
|
-5.08
|
-0.06
|
27
|
0.30
|
|
2013/4/19
|
1.06
|
1.06
|
1.06
|
1.06
|
-5.36
|
-0.06
|
20
|
0.21
|
|
5.08% |
-10.17% |
| 21012 |
林峦醉雪 |
|
2013/4/15
|
0.80
|
0.80
|
0.80
|
0.80
|
2.56
|
0.02
|
1
|
0.01
|
|
2013/4/16
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/17
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/18
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/19
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.56% |
| 41001 |
天然粉钻 |
|
2013/4/15
|
1.00
|
1.00
|
0.97
|
0.97
|
-3.96
|
-0.04
|
143
|
1.42
|
|
2013/4/16
|
0.98
|
1.00
|
0.97
|
1.00
|
3.09
|
0.03
|
170
|
1.67
|
|
2013/4/17
|
1.02
|
1.02
|
0.99
|
1.02
|
2.00
|
0.02
|
30
|
0.30
|
|
2013/4/18
|
0.99
|
0.99
|
0.98
|
0.98
|
-3.92
|
-0.04
|
119
|
1.17
|
|
2013/4/19
|
1.02
|
1.02
|
1.01
|
1.01
|
3.06
|
0.03
|
11
|
0.11
|
|
4.95% |
0.00% |
| 41002 |
翡翠珠链 |
|
2013/4/15
|
0.90
|
0.90
|
0.84
|
0.86
|
-1.15
|
-0.01
|
67
|
0.58
|
|
2013/4/16
|
0.87
|
0.87
|
0.87
|
0.87
|
1.16
|
0.01
|
4
|
0.03
|
|
2013/4/17
|
0.84
|
0.91
|
0.84
|
0.91
|
4.60
|
0.04
|
24
|
0.21
|
|
2013/4/18
|
0.87
|
0.90
|
0.86
|
0.90
|
-1.10
|
-0.01
|
54
|
0.47
|
|
2013/4/19
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
8.05% |
3.45% |
| 41003 |
翡翠龙璧 |
|
2013/4/15
|
0.85
|
0.85
|
0.80
|
0.80
|
-2.44
|
-0.02
|
11
|
0.09
|
|
2013/4/16
|
0.82
|
0.82
|
0.82
|
0.82
|
2.50
|
0.02
|
1
|
0.01
|
|
2013/4/17
|
0.84
|
0.84
|
0.82
|
0.84
|
2.44
|
0.02
|
11
|
0.09
|
|
2013/4/18
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/19
|
0.84
|
0.85
|
0.80
|
0.80
|
-4.76
|
-0.04
|
31
|
0.26
|
|
6.10% |
-2.44% |
| 41004 |
白玉观音 |
|
2013/4/15
|
1.32
|
1.32
|
1.27
|
1.27
|
-0.78
|
-0.01
|
2
|
0.03
|
|
2013/4/16
|
1.21
|
1.33
|
1.21
|
1.24
|
-2.36
|
-0.03
|
77
|
0.95
|
|
2013/4/17
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/18
|
1.27
|
1.27
|
1.27
|
1.27
|
2.42
|
0.03
|
1
|
0.01
|
|
2013/4/19
|
1.29
|
1.29
|
1.21
|
1.21
|
-4.72
|
-0.06
|
31
|
0.38
|
|
9.37% |
-5.47% |
| 41005 |
翡翠福豆 |
|
2013/4/15
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/16
|
0.61
|
0.61
|
0.61
|
0.61
|
-3.17
|
-0.02
|
10
|
0.06
|
|
2013/4/17
|
0.58
|
0.62
|
0.58
|
0.62
|
1.64
|
0.01
|
123
|
0.73
|
|
2013/4/18
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/19
|
0.59
|
0.60
|
0.59
|
0.59
|
-4.84
|
-0.03
|
105
|
0.62
|
|
6.35% |
-6.35% |
| 81001 |
苏绣富居 |
|
2013/4/15
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
1
|
0.01
|
|
2013/4/16
|
0.72
|
0.72
|
0.67
|
0.70
|
0.00
|
0.00
|
62
|
0.42
|
|
2013/4/17
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/18
|
0.68
|
0.69
|
0.67
|
0.69
|
-1.43
|
-0.01
|
31
|
0.21
|
|
2013/4/19
|
0.66
|
0.69
|
0.66
|
0.69
|
0.00
|
0.00
|
24
|
0.16
|
|
8.96% |
2.99% |