| 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 |
|
2013/9/2
|
1.40
|
1.40
|
1.40
|
1.40
|
4.48
|
0.06
|
1
|
0.01
|
|
2013/9/3
|
1.45
|
1.45
|
1.33
|
1.33
|
-5.00
|
-0.07
|
14
|
0.19
|
|
2013/9/4
|
1.39
|
1.39
|
1.30
|
1.30
|
-2.26
|
-0.03
|
7
|
0.09
|
|
2013/9/5
|
1.36
|
1.36
|
1.36
|
1.36
|
4.62
|
0.06
|
1
|
0.01
|
|
2013/9/6
|
1.41
|
1.41
|
1.41
|
1.41
|
3.68
|
0.05
|
1
|
0.01
|
|
11.19% |
5.22% |
| 21010 |
指墨江天 |
|
2013/9/2
|
0.78
|
0.81
|
0.73
|
0.77
|
0.00
|
0.00
|
19
|
0.15
|
|
2013/9/3
|
0.73
|
0.76
|
0.73
|
0.76
|
-1.30
|
-0.01
|
11
|
0.08
|
|
2013/9/4
|
0.72
|
0.76
|
0.72
|
0.74
|
-2.63
|
-0.02
|
15
|
0.11
|
|
2013/9/5
|
0.73
|
0.74
|
0.70
|
0.71
|
-4.05
|
-0.03
|
49
|
0.35
|
|
2013/9/6
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
14.29% |
-7.79% |
| 21011 |
荷风千秋 |
|
2013/9/2
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/3
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/5
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/6
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21012 |
林峦醉雪 |
|
2013/9/2
|
0.62
|
0.62
|
0.57
|
0.62
|
5.08
|
0.03
|
210
|
1.25
|
|
2013/9/3
|
0.63
|
0.65
|
0.61
|
0.64
|
3.23
|
0.02
|
54
|
0.33
|
|
2013/9/4
|
0.61
|
0.63
|
0.61
|
0.63
|
-1.56
|
-0.01
|
31
|
0.19
|
|
2013/9/5
|
0.64
|
0.64
|
0.60
|
0.62
|
-1.59
|
-0.01
|
74
|
0.45
|
|
2013/9/6
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
13.56% |
5.08% |
| 41001 |
天然粉钻 |
|
2013/9/2
|
0.92
|
0.92
|
0.92
|
0.92
|
4.55
|
0.04
|
1
|
0.01
|
|
2013/9/3
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
0.93
|
0.93
|
0.87
|
0.87
|
-5.43
|
-0.05
|
11
|
0.10
|
|
2013/9/5
|
0.83
|
0.83
|
0.83
|
0.83
|
-4.60
|
-0.04
|
5
|
0.04
|
|
2013/9/6
|
0.79
|
0.86
|
0.79
|
0.86
|
3.61
|
0.03
|
10
|
0.08
|
|
15.91% |
-2.27% |
| 41002 |
*翡翠珠 |
|
2013/9/2
|
0.90
|
0.90
|
0.90
|
0.90
|
4.65
|
0.04
|
1
|
0.01
|
|
2013/9/3
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
0.91
|
0.91
|
0.91
|
0.91
|
1.11
|
0.01
|
1
|
0.01
|
|
2013/9/5
|
0.92
|
0.92
|
0.92
|
0.92
|
1.10
|
0.01
|
1
|
0.01
|
|
2013/9/6
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2.33% |
6.98% |
| 41003 |
翡翠龙璧 |
|
2013/9/2
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/3
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/5
|
0.79
|
0.79
|
0.79
|
0.79
|
2.60
|
0.02
|
1
|
0.01
|
|
2013/9/6
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.60% |
| 41004 |
白玉观音 |
|
2013/9/2
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/3
|
1.55
|
1.55
|
1.55
|
1.55
|
4.03
|
0.06
|
1
|
0.02
|
|
2013/9/4
|
1.58
|
1.58
|
1.58
|
1.58
|
1.94
|
0.03
|
1
|
0.02
|
|
2013/9/5
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/6
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2.01% |
6.04% |
| 41005 |
翡翠福豆 |
|
2013/9/2
|
0.51
|
0.51
|
0.51
|
0.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/3
|
0.49
|
0.51
|
0.49
|
0.51
|
0.00
|
0.00
|
23
|
0.11
|
|
2013/9/4
|
0.48
|
0.48
|
0.48
|
0.48
|
-5.88
|
-0.03
|
1
|
0.00
|
|
2013/9/5
|
0.50
|
0.50
|
0.50
|
0.50
|
4.17
|
0.02
|
10
|
0.05
|
|
2013/9/6
|
0.51
|
0.51
|
0.51
|
0.51
|
2.00
|
0.01
|
1
|
0.01
|
|
5.88% |
0.00% |
| 81001 |
苏绣富居 |
|
2013/9/2
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/3
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
0.67
|
0.67
|
0.67
|
0.67
|
-5.63
|
-0.04
|
1
|
0.01
|
|
2013/9/5
|
0.68
|
0.68
|
0.67
|
0.68
|
1.49
|
0.01
|
6
|
0.04
|
|
2013/9/6
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
1.41% |
-4.23% |