| 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 |
|
2013/5/20
|
1.54
|
1.54
|
1.54
|
1.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/21
|
1.46
|
1.46
|
1.46
|
1.46
|
-5.19
|
-0.08
|
1
|
0.01
|
|
2013/5/22
|
1.46
|
1.46
|
1.46
|
1.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/23
|
1.46
|
1.46
|
1.46
|
1.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/24
|
1.46
|
1.46
|
1.46
|
1.46
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.19% |
| 21010 |
指墨江天 |
|
2013/5/20
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/21
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/22
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/23
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/24
|
0.96
|
0.96
|
0.96
|
0.96
|
-4.95
|
-0.05
|
1
|
0.01
|
|
0.00% |
-4.95% |
| 21011 |
荷风千秋 |
|
2013/5/20
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/21
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/22
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/23
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/24
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21012 |
林峦醉雪 |
|
2013/5/20
|
0.72
|
0.72
|
0.72
|
0.72
|
-2.70
|
-0.02
|
150
|
1.08
|
|
2013/5/21
|
0.68
|
0.68
|
0.68
|
0.68
|
-5.56
|
-0.04
|
506
|
3.44
|
|
2013/5/22
|
0.66
|
0.67
|
0.65
|
0.66
|
-2.94
|
-0.02
|
809
|
5.32
|
|
2013/5/23
|
0.65
|
0.69
|
0.64
|
0.69
|
4.55
|
0.03
|
622
|
4.06
|
|
2013/5/24
|
0.66
|
0.71
|
0.66
|
0.71
|
2.90
|
0.02
|
38
|
0.25
|
|
10.81% |
-4.05% |
| 41001 |
天然粉钻 |
|
2013/5/20
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/21
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/22
|
0.95
|
0.99
|
0.95
|
0.99
|
-1.00
|
-0.01
|
65
|
0.62
|
|
2013/5/23
|
0.94
|
0.94
|
0.94
|
0.94
|
-5.05
|
-0.05
|
40
|
0.38
|
|
2013/5/24
|
0.89
|
0.89
|
0.89
|
0.89
|
-5.32
|
-0.05
|
213
|
1.90
|
|
10.00% |
-11.00% |
| 41002 |
翡翠珠链 |
|
2013/5/20
|
0.81
|
0.81
|
0.81
|
0.81
|
-3.57
|
-0.03
|
30
|
0.24
|
|
2013/5/21
|
0.84
|
0.85
|
0.84
|
0.85
|
4.94
|
0.04
|
18
|
0.15
|
|
2013/5/22
|
0.83
|
0.83
|
0.83
|
0.83
|
-2.35
|
-0.02
|
30
|
0.25
|
|
2013/5/23
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/24
|
0.86
|
0.86
|
0.86
|
0.86
|
3.61
|
0.03
|
2
|
0.02
|
|
5.95% |
2.38% |
| 41003 |
翡翠龙璧 |
|
2013/5/20
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/21
|
0.79
|
0.79
|
0.79
|
0.79
|
-1.25
|
-0.01
|
1
|
0.01
|
|
2013/5/22
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
15
|
0.12
|
|
2013/5/23
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
20
|
0.15
|
|
2013/5/24
|
0.72
|
0.72
|
0.71
|
0.71
|
-5.33
|
-0.04
|
55
|
0.39
|
|
10.00% |
-11.25% |
| 41004 |
白玉观音 |
|
2013/5/20
|
1.11
|
1.23
|
1.11
|
1.11
|
-5.13
|
-0.06
|
84
|
0.94
|
|
2013/5/21
|
1.16
|
1.16
|
1.06
|
1.06
|
-4.50
|
-0.05
|
62
|
0.66
|
|
2013/5/22
|
1.05
|
1.05
|
1.05
|
1.05
|
-0.94
|
-0.01
|
10
|
0.11
|
|
2013/5/23
|
1.00
|
1.09
|
1.00
|
1.00
|
-4.76
|
-0.05
|
576
|
5.77
|
|
2013/5/24
|
1.01
|
1.02
|
1.00
|
1.02
|
2.00
|
0.02
|
140
|
1.41
|
|
19.66% |
-12.82% |
| 41005 |
翡翠福豆 |
|
2013/5/20
|
0.53
|
0.55
|
0.53
|
0.55
|
0.00
|
0.00
|
112
|
0.60
|
|
2013/5/21
|
0.53
|
0.53
|
0.52
|
0.53
|
-3.64
|
-0.02
|
407
|
2.13
|
|
2013/5/22
|
0.51
|
0.51
|
0.50
|
0.50
|
-5.66
|
-0.03
|
272
|
1.38
|
|
2013/5/23
|
0.52
|
0.52
|
0.52
|
0.52
|
4.00
|
0.02
|
249
|
1.29
|
|
2013/5/24
|
0.52
|
0.53
|
0.51
|
0.53
|
1.92
|
0.01
|
41
|
0.21
|
|
9.09% |
-3.64% |
| 81001 |
苏绣富居 |
|
2013/5/20
|
0.60
|
0.64
|
0.60
|
0.64
|
1.59
|
0.01
|
60
|
0.37
|
|
2013/5/21
|
0.61
|
0.63
|
0.61
|
0.63
|
-1.56
|
-0.01
|
13
|
0.08
|
|
2013/5/22
|
0.60
|
0.63
|
0.60
|
0.63
|
0.00
|
0.00
|
90
|
0.54
|
|
2013/5/23
|
0.60
|
0.60
|
0.60
|
0.60
|
-4.76
|
-0.03
|
200
|
1.20
|
|
2013/5/24
|
0.57
|
0.61
|
0.57
|
0.61
|
1.67
|
0.01
|
366
|
2.11
|
|
11.11% |
-3.17% |