| 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 |
|
2013/7/15
|
1.16
|
1.16
|
1.16
|
1.16
|
5.45
|
0.06
|
1
|
0.01
|
|
2013/7/16
|
1.16
|
1.16
|
1.16
|
1.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
1.22
|
1.22
|
1.22
|
1.22
|
5.17
|
0.06
|
1
|
0.01
|
|
2013/7/18
|
1.28
|
1.28
|
1.28
|
1.28
|
4.92
|
0.06
|
2
|
0.03
|
|
2013/7/19
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
10.91% |
16.36% |
| 21010 |
指墨江天 |
|
2013/7/15
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
0.72
|
0.72
|
0.72
|
0.72
|
-5.26
|
-0.04
|
1
|
0.01
|
|
2013/7/18
|
0.69
|
0.74
|
0.68
|
0.74
|
2.78
|
0.02
|
115
|
0.80
|
|
2013/7/19
|
0.72
|
0.73
|
0.70
|
0.73
|
-1.35
|
-0.01
|
63
|
0.44
|
|
7.89% |
-3.95% |
| 21011 |
荷风千秋 |
|
2013/7/15
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/18
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/19
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21012 |
林峦醉雪 |
|
2013/7/15
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/18
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/19
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41001 |
天然粉钻 |
|
2013/7/15
|
0.83
|
0.83
|
0.83
|
0.83
|
-4.60
|
-0.04
|
2
|
0.02
|
|
2013/7/16
|
0.87
|
0.87
|
0.81
|
0.85
|
2.41
|
0.02
|
21
|
0.17
|
|
2013/7/17
|
0.88
|
0.88
|
0.82
|
0.82
|
-3.53
|
-0.03
|
2
|
0.02
|
|
2013/7/18
|
0.80
|
0.86
|
0.80
|
0.86
|
4.88
|
0.04
|
11
|
0.09
|
|
2013/7/19
|
0.90
|
0.90
|
0.90
|
0.90
|
4.65
|
0.04
|
1
|
0.01
|
|
11.49% |
3.45% |
| 41002 |
翡翠珠链 |
|
2013/7/15
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
18
|
0.13
|
|
2013/7/16
|
0.72
|
0.72
|
0.72
|
0.72
|
2.86
|
0.02
|
1
|
0.01
|
|
2013/7/17
|
0.74
|
0.74
|
0.74
|
0.74
|
2.78
|
0.02
|
2
|
0.01
|
|
2013/7/18
|
0.70
|
0.78
|
0.70
|
0.78
|
5.41
|
0.04
|
121
|
0.85
|
|
2013/7/19
|
0.74
|
0.82
|
0.74
|
0.82
|
5.13
|
0.04
|
39
|
0.30
|
|
17.14% |
17.14% |
| 41003 |
翡翠龙璧 |
|
2013/7/15
|
0.63
|
0.63
|
0.63
|
0.63
|
3.28
|
0.02
|
1
|
0.01
|
|
2013/7/16
|
0.66
|
0.66
|
0.66
|
0.66
|
4.76
|
0.03
|
1
|
0.01
|
|
2013/7/17
|
0.69
|
0.69
|
0.69
|
0.69
|
4.55
|
0.03
|
1
|
0.01
|
|
2013/7/18
|
0.71
|
0.71
|
0.71
|
0.71
|
2.90
|
0.02
|
1
|
0.01
|
|
2013/7/19
|
0.73
|
0.73
|
0.73
|
0.73
|
2.82
|
0.02
|
1
|
0.01
|
|
16.39% |
19.67% |
| 41004 |
白玉观音 |
|
2013/7/15
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/18
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/19
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41005 |
翡翠福豆 |
|
2013/7/15
|
0.45
|
0.45
|
0.45
|
0.45
|
2.27
|
0.01
|
1
|
0.00
|
|
2013/7/16
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
110
|
0.50
|
|
2013/7/17
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
42
|
0.19
|
|
2013/7/18
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
69
|
0.31
|
|
2013/7/19
|
0.43
|
0.46
|
0.43
|
0.46
|
2.22
|
0.01
|
31
|
0.14
|
|
6.82% |
4.55% |
| 81001 |
苏绣富居 |
|
2013/7/15
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
0.62
|
0.62
|
0.62
|
0.62
|
-4.62
|
-0.03
|
10
|
0.06
|
|
2013/7/17
|
0.65
|
0.65
|
0.62
|
0.65
|
4.84
|
0.03
|
31
|
0.20
|
|
2013/7/18
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/19
|
0.62
|
0.62
|
0.62
|
0.62
|
-4.62
|
-0.03
|
37
|
0.23
|
|
4.62% |
-4.62% |