| 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 |
|
2013/4/22
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/23
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/24
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/26
|
1.53
|
1.53
|
1.53
|
1.53
|
1.32
|
0.02
|
1
|
0.02
|
|
0.00% |
1.32% |
| 21010 |
指墨江天 |
|
2013/4/22
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/23
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/24
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
0.91
|
0.93
|
0.86
|
0.86
|
-5.49
|
-0.05
|
30
|
0.27
|
|
2013/4/26
|
0.85
|
0.85
|
0.85
|
0.85
|
-1.16
|
-0.01
|
10
|
0.09
|
|
8.79% |
-6.59% |
| 21011 |
荷风千秋 |
|
2013/4/22
|
1.01
|
1.01
|
1.01
|
1.01
|
-4.72
|
-0.05
|
380
|
3.84
|
|
2013/4/23
|
1.03
|
1.04
|
1.00
|
1.04
|
2.97
|
0.03
|
23
|
0.23
|
|
2013/4/24
|
0.99
|
1.06
|
0.99
|
1.06
|
1.92
|
0.02
|
477
|
4.72
|
|
2013/4/25
|
1.08
|
1.08
|
1.08
|
1.08
|
1.89
|
0.02
|
1
|
0.01
|
|
2013/4/26
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
8.49% |
1.89% |
| 21012 |
林峦醉雪 |
|
2013/4/22
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/23
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/24
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/26
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41001 |
天然粉钻 |
|
2013/4/22
|
1.00
|
1.00
|
1.00
|
1.00
|
-0.99
|
-0.01
|
3
|
0.03
|
|
2013/4/23
|
1.02
|
1.02
|
0.95
|
0.95
|
-5.00
|
-0.05
|
179
|
1.70
|
|
2013/4/24
|
0.93
|
0.99
|
0.90
|
0.95
|
0.00
|
0.00
|
107
|
0.99
|
|
2013/4/25
|
0.90
|
0.97
|
0.90
|
0.97
|
2.11
|
0.02
|
42
|
0.38
|
|
2013/4/26
|
1.00
|
1.00
|
1.00
|
1.00
|
3.09
|
0.03
|
2
|
0.02
|
|
11.88% |
-0.99% |
| 41002 |
翡翠珠链 |
|
2013/4/22
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/23
|
0.89
|
0.90
|
0.89
|
0.89
|
-1.11
|
-0.01
|
25
|
0.22
|
|
2013/4/24
|
0.88
|
0.88
|
0.85
|
0.85
|
-4.49
|
-0.04
|
32
|
0.28
|
|
2013/4/25
|
0.87
|
0.87
|
0.87
|
0.87
|
2.35
|
0.02
|
1
|
0.01
|
|
2013/4/26
|
0.86
|
0.86
|
0.83
|
0.83
|
-4.60
|
-0.04
|
38
|
0.32
|
|
7.78% |
-7.78% |
| 41003 |
翡翠龙璧 |
|
2013/4/22
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/23
|
0.82
|
0.82
|
0.82
|
0.82
|
2.50
|
0.02
|
1
|
0.01
|
|
2013/4/24
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/26
|
0.84
|
0.84
|
0.84
|
0.84
|
2.44
|
0.02
|
1
|
0.01
|
|
2.50% |
5.00% |
| 41004 |
白玉观音 |
|
2013/4/22
|
1.25
|
1.25
|
1.25
|
1.25
|
3.31
|
0.04
|
1
|
0.01
|
|
2013/4/23
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/24
|
1.29
|
1.29
|
1.29
|
1.29
|
3.20
|
0.04
|
1
|
0.01
|
|
2013/4/25
|
1.32
|
1.32
|
1.32
|
1.32
|
2.33
|
0.03
|
1
|
0.01
|
|
2013/4/26
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
5.79% |
9.09% |
| 41005 |
翡翠福豆 |
|
2013/4/22
|
0.58
|
0.61
|
0.57
|
0.60
|
1.69
|
0.01
|
128
|
0.74
|
|
2013/4/23
|
0.62
|
0.62
|
0.62
|
0.62
|
3.33
|
0.02
|
2
|
0.01
|
|
2013/4/24
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
0.59
|
0.59
|
0.59
|
0.59
|
-4.84
|
-0.03
|
1
|
0.01
|
|
2013/4/26
|
0.57
|
0.58
|
0.56
|
0.56
|
-5.08
|
-0.03
|
549
|
3.10
|
|
10.17% |
-5.08% |
| 81001 |
苏绣富居 |
|
2013/4/22
|
0.66
|
0.69
|
0.66
|
0.69
|
0.00
|
0.00
|
24
|
0.16
|
|
2013/4/23
|
0.66
|
0.68
|
0.66
|
0.68
|
-1.45
|
-0.01
|
9
|
0.06
|
|
2013/4/24
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/26
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
4.35% |
-1.45% |