| 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 |
|
2013/7/1
|
1.34
|
1.34
|
1.34
|
1.34
|
3.08
|
0.04
|
1
|
0.01
|
|
2013/7/2
|
1.39
|
1.39
|
1.39
|
1.39
|
3.73
|
0.05
|
1
|
0.01
|
|
2013/7/3
|
1.41
|
1.41
|
1.32
|
1.32
|
-5.04
|
-0.07
|
2
|
0.03
|
|
2013/7/4
|
1.39
|
1.39
|
1.39
|
1.39
|
5.30
|
0.07
|
1
|
0.01
|
|
2013/7/5
|
1.32
|
1.32
|
1.32
|
1.32
|
-5.04
|
-0.07
|
1
|
0.01
|
|
6.92% |
1.54% |
| 21010 |
指墨江天 |
|
2013/7/1
|
0.70
|
0.75
|
0.70
|
0.75
|
4.17
|
0.03
|
73
|
0.51
|
|
2013/7/2
|
0.71
|
0.75
|
0.71
|
0.75
|
0.00
|
0.00
|
103
|
0.73
|
|
2013/7/3
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
0.71
|
0.72
|
0.71
|
0.72
|
-4.00
|
-0.03
|
30
|
0.21
|
|
2013/7/5
|
0.74
|
0.74
|
0.74
|
0.74
|
2.78
|
0.02
|
1
|
0.01
|
|
6.94% |
2.78% |
| 21011 |
荷风千秋 |
|
2013/7/1
|
1.12
|
1.14
|
1.12
|
1.14
|
2.70
|
0.03
|
4
|
0.05
|
|
2013/7/2
|
1.16
|
1.16
|
1.16
|
1.16
|
1.75
|
0.02
|
1
|
0.01
|
|
2013/7/3
|
1.16
|
1.17
|
1.16
|
1.17
|
0.86
|
0.01
|
20
|
0.23
|
|
2013/7/4
|
1.11
|
1.18
|
1.11
|
1.18
|
0.85
|
0.01
|
11
|
0.12
|
|
2013/7/5
|
1.18
|
1.18
|
1.18
|
1.18
|
0.00
|
0.00
|
0
|
0.00
|
|
6.31% |
6.31% |
| 21012 |
林峦醉雪 |
|
2013/7/1
|
0.68
|
0.68
|
0.68
|
0.68
|
1.49
|
0.01
|
1
|
0.01
|
|
2013/7/2
|
0.71
|
0.71
|
0.65
|
0.70
|
2.94
|
0.02
|
13
|
0.09
|
|
2013/7/3
|
0.71
|
0.72
|
0.71
|
0.72
|
2.86
|
0.02
|
16
|
0.11
|
|
2013/7/4
|
0.73
|
0.73
|
0.73
|
0.73
|
1.39
|
0.01
|
2
|
0.01
|
|
2013/7/5
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
11.94% |
8.96% |
| 41001 |
天然粉钻 |
|
2013/7/1
|
0.87
|
0.87
|
0.81
|
0.87
|
2.35
|
0.02
|
13
|
0.11
|
|
2013/7/2
|
0.88
|
0.88
|
0.88
|
0.88
|
1.15
|
0.01
|
5
|
0.04
|
|
2013/7/3
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
0.85
|
0.85
|
0.85
|
0.85
|
-3.41
|
-0.03
|
4
|
0.03
|
|
2013/7/5
|
0.87
|
0.87
|
0.85
|
0.87
|
2.35
|
0.02
|
61
|
0.52
|
|
8.24% |
2.35% |
| 41002 |
翡翠珠链 |
|
2013/7/1
|
0.77
|
0.77
|
0.77
|
0.77
|
-4.94
|
-0.04
|
54
|
0.42
|
|
2013/7/2
|
0.73
|
0.81
|
0.73
|
0.73
|
-5.19
|
-0.04
|
59
|
0.44
|
|
2013/7/3
|
0.69
|
0.75
|
0.69
|
0.75
|
2.74
|
0.02
|
130
|
0.94
|
|
2013/7/4
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/5
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
14.81% |
-7.41% |
| 41003 |
翡翠龙璧 |
|
2013/7/1
|
0.62
|
0.67
|
0.61
|
0.67
|
4.69
|
0.03
|
101
|
0.62
|
|
2013/7/2
|
0.64
|
0.66
|
0.64
|
0.66
|
-1.49
|
-0.01
|
17
|
0.11
|
|
2013/7/3
|
0.63
|
0.63
|
0.63
|
0.63
|
-4.55
|
-0.03
|
30
|
0.19
|
|
2013/7/4
|
0.60
|
0.60
|
0.60
|
0.60
|
-4.76
|
-0.03
|
230
|
1.38
|
|
2013/7/5
|
0.63
|
0.63
|
0.63
|
0.63
|
5.00
|
0.03
|
6
|
0.04
|
|
10.94% |
-1.56% |
| 41004 |
白玉观音 |
|
2013/7/1
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/2
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/3
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
1.29
|
1.29
|
1.29
|
1.29
|
4.03
|
0.05
|
1
|
0.01
|
|
2013/7/5
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.03% |
| 41005 |
翡翠福豆 |
|
2013/7/1
|
0.45
|
0.46
|
0.44
|
0.46
|
4.55
|
0.02
|
214
|
0.97
|
|
2013/7/2
|
0.46
|
0.46
|
0.44
|
0.45
|
-2.17
|
-0.01
|
607
|
2.70
|
|
2013/7/3
|
0.44
|
0.46
|
0.44
|
0.44
|
-2.22
|
-0.01
|
202
|
0.89
|
|
2013/7/4
|
0.45
|
0.45
|
0.43
|
0.44
|
0.00
|
0.00
|
745
|
3.29
|
|
2013/7/5
|
0.44
|
0.45
|
0.44
|
0.45
|
2.27
|
0.01
|
53
|
0.24
|
|
6.82% |
2.27% |
| 81001 |
苏绣富居 |
|
2013/7/1
|
0.65
|
0.65
|
0.65
|
0.65
|
4.84
|
0.03
|
1
|
0.01
|
|
2013/7/2
|
0.64
|
0.65
|
0.64
|
0.65
|
0.00
|
0.00
|
92
|
0.59
|
|
2013/7/3
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/5
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
1.61% |
4.84% |