| 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 |
|
2013/8/19
|
1.22
|
1.30
|
1.22
|
1.30
|
1.56
|
0.02
|
51
|
0.62
|
|
2013/8/20
|
1.36
|
1.36
|
1.36
|
1.36
|
4.62
|
0.06
|
1
|
0.01
|
|
2013/8/21
|
1.37
|
1.37
|
1.37
|
1.37
|
0.74
|
0.01
|
11
|
0.15
|
|
2013/8/22
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/23
|
1.40
|
1.44
|
1.30
|
1.44
|
5.11
|
0.07
|
390
|
5.51
|
|
17.19% |
12.50% |
| 21010 |
指墨江天 |
|
2013/8/19
|
0.72
|
0.72
|
0.66
|
0.72
|
4.35
|
0.03
|
179
|
1.21
|
|
2013/8/20
|
0.74
|
0.74
|
0.74
|
0.74
|
2.78
|
0.02
|
2
|
0.01
|
|
2013/8/21
|
0.74
|
0.74
|
0.72
|
0.74
|
0.00
|
0.00
|
117
|
0.85
|
|
2013/8/22
|
0.70
|
0.75
|
0.70
|
0.75
|
1.35
|
0.01
|
3
|
0.02
|
|
2013/8/23
|
0.75
|
0.77
|
0.75
|
0.77
|
2.67
|
0.02
|
3
|
0.02
|
|
15.94% |
11.59% |
| 21011 |
荷风千秋 |
|
2013/8/19
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/20
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/21
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/22
|
1.23
|
1.23
|
1.23
|
1.23
|
3.36
|
0.04
|
1
|
0.01
|
|
2013/8/23
|
1.23
|
1.28
|
1.23
|
1.28
|
4.07
|
0.05
|
158
|
2.00
|
|
4.20% |
7.56% |
| 21012 |
林峦醉雪 |
|
2013/8/19
|
0.61
|
0.61
|
0.58
|
0.58
|
0.00
|
0.00
|
263
|
1.58
|
|
2013/8/20
|
0.61
|
0.61
|
0.59
|
0.61
|
5.17
|
0.03
|
60
|
0.36
|
|
2013/8/21
|
0.63
|
0.64
|
0.58
|
0.60
|
-1.64
|
-0.01
|
480
|
2.82
|
|
2013/8/22
|
0.62
|
0.63
|
0.57
|
0.60
|
0.00
|
0.00
|
93
|
0.53
|
|
2013/8/23
|
0.61
|
0.63
|
0.57
|
0.62
|
3.33
|
0.02
|
336
|
2.01
|
|
12.07% |
6.90% |
| 41001 |
天然粉钻 |
|
2013/8/19
|
0.83
|
0.84
|
0.83
|
0.84
|
5.00
|
0.04
|
212
|
1.78
|
|
2013/8/20
|
0.80
|
0.80
|
0.80
|
0.80
|
-4.76
|
-0.04
|
40
|
0.32
|
|
2013/8/21
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/22
|
0.78
|
0.83
|
0.78
|
0.83
|
3.75
|
0.03
|
2
|
0.02
|
|
2013/8/23
|
0.87
|
0.87
|
0.86
|
0.86
|
3.61
|
0.03
|
336
|
2.90
|
|
11.25% |
7.50% |
| 41002 |
翡翠珠链 |
|
2013/8/19
|
0.79
|
0.82
|
0.79
|
0.79
|
1.28
|
0.01
|
478
|
3.78
|
|
2013/8/20
|
0.80
|
0.80
|
0.80
|
0.80
|
1.27
|
0.01
|
1
|
0.01
|
|
2013/8/21
|
0.82
|
0.83
|
0.82
|
0.83
|
3.75
|
0.03
|
2
|
0.02
|
|
2013/8/22
|
0.79
|
0.79
|
0.79
|
0.79
|
-4.82
|
-0.04
|
30
|
0.24
|
|
2013/8/23
|
0.75
|
0.83
|
0.75
|
0.83
|
5.06
|
0.04
|
52
|
0.39
|
|
10.26% |
6.41% |
| 41003 |
*翡翠龙 |
|
2013/8/19
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/20
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/21
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/22
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/23
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
白玉观音 |
|
2013/8/19
|
1.38
|
1.40
|
1.38
|
1.40
|
5.26
|
0.07
|
301
|
4.20
|
|
2013/8/20
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
36
|
0.50
|
|
2013/8/21
|
1.36
|
1.36
|
1.36
|
1.36
|
-2.86
|
-0.04
|
21
|
0.29
|
|
2013/8/22
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/23
|
1.40
|
1.43
|
1.36
|
1.40
|
2.94
|
0.04
|
270
|
3.81
|
|
5.26% |
5.26% |
| 41005 |
翡翠福豆 |
|
2013/8/19
|
0.49
|
0.51
|
0.49
|
0.51
|
4.08
|
0.02
|
494
|
2.49
|
|
2013/8/20
|
0.53
|
0.53
|
0.50
|
0.50
|
-1.96
|
-0.01
|
151
|
0.78
|
|
2013/8/21
|
0.51
|
0.51
|
0.49
|
0.51
|
2.00
|
0.01
|
4
|
0.02
|
|
2013/8/22
|
0.49
|
0.51
|
0.49
|
0.51
|
0.00
|
0.00
|
4
|
0.02
|
|
2013/8/23
|
0.54
|
0.54
|
0.51
|
0.54
|
5.88
|
0.03
|
610
|
3.22
|
|
10.20% |
10.20% |
| 81001 |
苏绣富居 |
|
2013/8/19
|
0.63
|
0.65
|
0.61
|
0.62
|
0.00
|
0.00
|
584
|
3.65
|
|
2013/8/20
|
0.64
|
0.64
|
0.64
|
0.64
|
3.23
|
0.02
|
1
|
0.01
|
|
2013/8/21
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/22
|
0.65
|
0.65
|
0.62
|
0.65
|
1.56
|
0.01
|
10
|
0.06
|
|
2013/8/23
|
0.62
|
0.68
|
0.62
|
0.67
|
3.08
|
0.02
|
648
|
4.24
|
|
11.29% |
8.06% |