| 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 |
|
2013/5/27
|
1.39
|
1.39
|
1.39
|
1.39
|
-4.79
|
-0.07
|
1
|
0.01
|
|
2013/5/28
|
1.39
|
1.39
|
1.39
|
1.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
1.32
|
1.32
|
1.32
|
1.32
|
-5.04
|
-0.07
|
1
|
0.01
|
|
2013/5/30
|
1.25
|
1.25
|
1.25
|
1.25
|
-5.30
|
-0.07
|
1
|
0.01
|
|
2013/5/31
|
1.31
|
1.31
|
1.31
|
1.31
|
4.80
|
0.06
|
2
|
0.03
|
|
9.59% |
-10.27% |
| 21010 |
指墨江天 |
|
2013/5/27
|
0.91
|
0.91
|
0.91
|
0.91
|
-5.21
|
-0.05
|
1
|
0.01
|
|
2013/5/28
|
0.88
|
0.88
|
0.88
|
0.88
|
-3.30
|
-0.03
|
1
|
0.01
|
|
2013/5/29
|
0.84
|
0.84
|
0.84
|
0.84
|
-4.55
|
-0.04
|
1
|
0.01
|
|
2013/5/30
|
0.80
|
0.80
|
0.80
|
0.80
|
-4.76
|
-0.04
|
38
|
0.30
|
|
2013/5/31
|
0.81
|
0.84
|
0.76
|
0.83
|
3.75
|
0.03
|
53
|
0.41
|
|
15.62% |
-13.54% |
| 21011 |
荷风千秋 |
|
2013/5/27
|
1.01
|
1.01
|
1.01
|
1.01
|
-4.72
|
-0.05
|
1
|
0.01
|
|
2013/5/28
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/30
|
0.97
|
1.03
|
0.96
|
1.03
|
1.98
|
0.02
|
53
|
0.51
|
|
2013/5/31
|
1.03
|
1.08
|
1.03
|
1.08
|
4.85
|
0.05
|
2
|
0.02
|
|
11.32% |
1.89% |
| 21012 |
林峦醉雪 |
|
2013/5/27
|
0.75
|
0.75
|
0.75
|
0.75
|
5.63
|
0.04
|
5
|
0.04
|
|
2013/5/28
|
0.71
|
0.74
|
0.71
|
0.74
|
-1.33
|
-0.01
|
6
|
0.04
|
|
2013/5/29
|
0.78
|
0.78
|
0.73
|
0.73
|
-1.35
|
-0.01
|
10
|
0.08
|
|
2013/5/30
|
0.69
|
0.69
|
0.69
|
0.69
|
-5.48
|
-0.04
|
2
|
0.01
|
|
2013/5/31
|
0.72
|
0.72
|
0.66
|
0.66
|
-4.35
|
-0.03
|
7
|
0.05
|
|
16.90% |
-7.04% |
| 41001 |
天然粉钻 |
|
2013/5/27
|
0.85
|
0.87
|
0.85
|
0.87
|
-2.25
|
-0.02
|
326
|
2.77
|
|
2013/5/28
|
0.83
|
0.87
|
0.83
|
0.87
|
0.00
|
0.00
|
525
|
4.36
|
|
2013/5/29
|
0.87
|
0.87
|
0.83
|
0.87
|
0.00
|
0.00
|
102
|
0.89
|
|
2013/5/30
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/31
|
0.84
|
0.90
|
0.84
|
0.90
|
3.45
|
0.03
|
12
|
0.10
|
|
7.87% |
1.12% |
| 41002 |
翡翠珠链 |
|
2013/5/27
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
19
|
0.16
|
|
2013/5/28
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
0.78
|
0.80
|
0.78
|
0.80
|
-2.44
|
-0.02
|
56
|
0.44
|
|
2013/5/30
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/31
|
0.84
|
0.84
|
0.84
|
0.84
|
5.00
|
0.04
|
2
|
0.02
|
|
6.98% |
-2.33% |
| 41003 |
翡翠龙璧 |
|
2013/5/27
|
0.67
|
0.74
|
0.67
|
0.74
|
4.23
|
0.03
|
75
|
0.51
|
|
2013/5/28
|
0.70
|
0.73
|
0.70
|
0.73
|
-1.35
|
-0.01
|
350
|
2.45
|
|
2013/5/29
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/30
|
0.70
|
0.76
|
0.70
|
0.76
|
4.11
|
0.03
|
31
|
0.22
|
|
2013/5/31
|
0.73
|
0.73
|
0.72
|
0.72
|
-5.26
|
-0.04
|
13
|
0.09
|
|
12.68% |
1.41% |
| 41004 |
白玉观音 |
|
2013/5/27
|
0.97
|
1.06
|
0.97
|
1.06
|
3.92
|
0.04
|
302
|
2.93
|
|
2013/5/28
|
1.09
|
1.09
|
1.09
|
1.09
|
2.83
|
0.03
|
30
|
0.33
|
|
2013/5/29
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/30
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/31
|
1.12
|
1.12
|
1.12
|
1.12
|
2.75
|
0.03
|
1
|
0.01
|
|
14.71% |
9.80% |
| 41005 |
翡翠福豆 |
|
2013/5/27
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/28
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/30
|
0.53
|
0.53
|
0.50
|
0.50
|
-5.66
|
-0.03
|
371
|
1.86
|
|
2013/5/31
|
0.51
|
0.51
|
0.50
|
0.51
|
2.00
|
0.01
|
66
|
0.34
|
|
5.66% |
-3.77% |
| 81001 |
苏绣富居 |
|
2013/5/27
|
0.58
|
0.64
|
0.58
|
0.64
|
4.92
|
0.03
|
142
|
0.84
|
|
2013/5/28
|
0.67
|
0.67
|
0.61
|
0.61
|
-4.69
|
-0.03
|
2
|
0.01
|
|
2013/5/29
|
0.63
|
0.63
|
0.58
|
0.61
|
0.00
|
0.00
|
193
|
1.12
|
|
2013/5/30
|
0.58
|
0.63
|
0.58
|
0.63
|
3.28
|
0.02
|
21
|
0.12
|
|
2013/5/31
|
0.64
|
0.64
|
0.64
|
0.64
|
1.59
|
0.01
|
1
|
0.01
|
|
14.75% |
4.92% |