| 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 |
|
2013/9/23
|
1.51
|
1.51
|
1.51
|
1.51
|
4.86
|
0.07
|
1
|
0.02
|
|
2013/9/24
|
1.58
|
1.58
|
1.43
|
1.43
|
-5.30
|
-0.08
|
83
|
1.19
|
|
2013/9/25
|
1.39
|
1.49
|
1.39
|
1.49
|
4.20
|
0.06
|
2
|
0.03
|
|
2013/9/26
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/27
|
1.42
|
1.42
|
1.42
|
1.42
|
-4.70
|
-0.07
|
36
|
0.51
|
|
13.19% |
-1.39% |
| 21010 |
指墨江天 |
|
2013/9/23
|
0.77
|
0.77
|
0.74
|
0.77
|
5.48
|
0.04
|
434
|
3.31
|
|
2013/9/24
|
0.74
|
0.81
|
0.74
|
0.81
|
5.19
|
0.04
|
170
|
1.36
|
|
2013/9/25
|
0.83
|
0.85
|
0.78
|
0.85
|
4.94
|
0.04
|
195
|
1.53
|
|
2013/9/26
|
0.83
|
0.86
|
0.81
|
0.81
|
-4.71
|
-0.04
|
152
|
1.27
|
|
2013/9/27
|
0.82
|
0.84
|
0.77
|
0.81
|
0.00
|
0.00
|
209
|
1.64
|
|
16.44% |
10.96% |
| 21011 |
荷风千秋 |
|
2013/9/23
|
1.08
|
1.10
|
1.02
|
1.02
|
-4.67
|
-0.05
|
270
|
2.79
|
|
2013/9/24
|
1.05
|
1.07
|
1.03
|
1.06
|
3.92
|
0.04
|
267
|
2.80
|
|
2013/9/25
|
1.07
|
1.07
|
1.01
|
1.01
|
-4.72
|
-0.05
|
792
|
8.05
|
|
2013/9/26
|
1.00
|
1.05
|
0.96
|
1.01
|
0.00
|
0.00
|
1782
|
17.31
|
|
2013/9/27
|
1.05
|
1.05
|
0.96
|
1.00
|
-0.99
|
-0.01
|
953
|
9.34
|
|
13.08% |
-6.54% |
| 21012 |
林峦醉雪 |
|
2013/9/23
|
0.69
|
0.69
|
0.64
|
0.67
|
0.00
|
0.00
|
183
|
1.17
|
|
2013/9/24
|
0.64
|
0.70
|
0.64
|
0.68
|
1.49
|
0.01
|
367
|
2.51
|
|
2013/9/25
|
0.71
|
0.71
|
0.65
|
0.70
|
2.94
|
0.02
|
279
|
1.84
|
|
2013/9/26
|
0.71
|
0.72
|
0.67
|
0.72
|
2.86
|
0.02
|
807
|
5.68
|
|
2013/9/27
|
0.71
|
0.75
|
0.68
|
0.75
|
4.17
|
0.03
|
734
|
5.03
|
|
16.42% |
11.94% |
| 41001 |
天然粉钻 |
|
2013/9/23
|
0.87
|
0.92
|
0.87
|
0.92
|
0.00
|
0.00
|
64
|
0.56
|
|
2013/9/24
|
0.87
|
0.97
|
0.87
|
0.91
|
-1.09
|
-0.01
|
572
|
5.43
|
|
2013/9/25
|
0.88
|
0.96
|
0.86
|
0.91
|
0.00
|
0.00
|
594
|
5.16
|
|
2013/9/26
|
0.95
|
0.95
|
0.88
|
0.93
|
2.20
|
0.02
|
104
|
0.92
|
|
2013/9/27
|
0.96
|
0.96
|
0.88
|
0.93
|
0.00
|
0.00
|
12
|
0.11
|
|
11.96% |
1.09% |
| 41002 |
*翡翠珠 |
|
2013/9/23
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/24
|
0.91
|
0.91
|
0.91
|
0.91
|
-1.09
|
-0.01
|
12
|
0.11
|
|
2013/9/25
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/26
|
0.90
|
0.91
|
0.90
|
0.90
|
-1.10
|
-0.01
|
994
|
8.96
|
|
2013/9/27
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
1.09% |
-2.17% |
| 41003 |
翡翠龙璧 |
|
2013/9/23
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/24
|
0.82
|
0.89
|
0.81
|
0.89
|
4.71
|
0.04
|
345
|
3.01
|
|
2013/9/25
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/26
|
0.87
|
0.89
|
0.87
|
0.87
|
-2.25
|
-0.02
|
584
|
5.08
|
|
2013/9/27
|
0.83
|
0.85
|
0.83
|
0.85
|
-2.30
|
-0.02
|
11
|
0.09
|
|
9.41% |
0.00% |
| 41004 |
白玉观音 |
|
2013/9/23
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/24
|
1.49
|
1.49
|
1.49
|
1.49
|
-5.10
|
-0.08
|
1
|
0.01
|
|
2013/9/25
|
1.42
|
1.42
|
1.42
|
1.42
|
-4.70
|
-0.07
|
10
|
0.14
|
|
2013/9/26
|
1.40
|
1.46
|
1.39
|
1.39
|
-2.11
|
-0.03
|
28
|
0.39
|
|
2013/9/27
|
1.32
|
1.32
|
1.32
|
1.32
|
-5.04
|
-0.07
|
31
|
0.41
|
|
10.83% |
-15.92% |
| 41005 |
翡翠福豆 |
|
2013/9/23
|
0.54
|
0.58
|
0.54
|
0.58
|
5.45
|
0.03
|
226
|
1.25
|
|
2013/9/24
|
0.55
|
0.61
|
0.55
|
0.61
|
5.17
|
0.03
|
546
|
3.22
|
|
2013/9/25
|
0.58
|
0.60
|
0.58
|
0.58
|
-4.92
|
-0.03
|
376
|
2.23
|
|
2013/9/26
|
0.59
|
0.60
|
0.57
|
0.60
|
3.45
|
0.02
|
231
|
1.35
|
|
2013/9/27
|
0.57
|
0.60
|
0.57
|
0.60
|
0.00
|
0.00
|
229
|
1.35
|
|
12.73% |
9.09% |
| 81001 |
苏绣富居 |
|
2013/9/23
|
0.61
|
0.65
|
0.61
|
0.63
|
-1.56
|
-0.01
|
489
|
2.98
|
|
2013/9/24
|
0.64
|
0.66
|
0.61
|
0.65
|
3.17
|
0.02
|
1166
|
7.55
|
|
2013/9/25
|
0.62
|
0.66
|
0.62
|
0.64
|
-1.54
|
-0.01
|
80
|
0.50
|
|
2013/9/26
|
0.62
|
0.67
|
0.62
|
0.67
|
4.69
|
0.03
|
476
|
3.03
|
|
2013/9/27
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
9.37% |
4.69% |