| 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 |
|
2013/11/4
|
1.51
|
1.51
|
1.51
|
1.51
|
-5.03
|
-0.08
|
2
|
0.03
|
|
2013/11/5
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/7
|
1.57
|
1.57
|
1.57
|
1.57
|
3.97
|
0.06
|
1
|
0.02
|
|
2013/11/8
|
1.64
|
1.64
|
1.64
|
1.64
|
4.46
|
0.07
|
1
|
0.02
|
|
8.18% |
3.14% |
| 21010 |
指墨江天 |
|
2013/11/4
|
0.81
|
0.82
|
0.81
|
0.81
|
-4.71
|
-0.04
|
16
|
0.13
|
|
2013/11/5
|
0.80
|
0.83
|
0.77
|
0.77
|
-4.94
|
-0.04
|
72
|
0.56
|
|
2013/11/6
|
0.80
|
0.80
|
0.80
|
0.80
|
3.90
|
0.03
|
1
|
0.01
|
|
2013/11/7
|
0.81
|
0.81
|
0.76
|
0.81
|
1.25
|
0.01
|
33
|
0.25
|
|
2013/11/8
|
0.84
|
0.84
|
0.77
|
0.83
|
2.47
|
0.02
|
12
|
0.09
|
|
9.41% |
-2.35% |
| 21011 |
荷风千秋 |
|
2013/11/4
|
0.99
|
0.99
|
0.94
|
0.98
|
3.16
|
0.03
|
81
|
0.77
|
|
2013/11/5
|
0.96
|
0.98
|
0.93
|
0.96
|
-2.04
|
-0.02
|
607
|
5.67
|
|
2013/11/6
|
0.96
|
1.00
|
0.96
|
0.98
|
2.08
|
0.02
|
118
|
1.14
|
|
2013/11/7
|
0.93
|
0.97
|
0.93
|
0.97
|
-1.02
|
-0.01
|
569
|
5.29
|
|
2013/11/8
|
0.98
|
0.98
|
0.98
|
0.98
|
1.03
|
0.01
|
1
|
0.01
|
|
7.37% |
3.16% |
| 21012 |
林峦醉雪 |
|
2013/11/4
|
0.61
|
0.61
|
0.57
|
0.61
|
5.17
|
0.03
|
178
|
1.04
|
|
2013/11/5
|
0.62
|
0.62
|
0.58
|
0.60
|
-1.64
|
-0.01
|
138
|
0.80
|
|
2013/11/6
|
0.59
|
0.63
|
0.58
|
0.63
|
5.00
|
0.03
|
731
|
4.34
|
|
2013/11/7
|
0.60
|
0.64
|
0.60
|
0.62
|
-1.59
|
-0.01
|
649
|
3.90
|
|
2013/11/8
|
0.63
|
0.63
|
0.59
|
0.61
|
-1.61
|
-0.01
|
462
|
2.73
|
|
12.07% |
5.17% |
| 41001 |
天然粉钻 |
|
2013/11/4
|
0.83
|
0.83
|
0.75
|
0.81
|
2.53
|
0.02
|
90
|
0.68
|
|
2013/11/5
|
0.77
|
0.79
|
0.77
|
0.79
|
-2.47
|
-0.02
|
232
|
1.80
|
|
2013/11/6
|
0.77
|
0.80
|
0.75
|
0.80
|
1.27
|
0.01
|
63
|
0.48
|
|
2013/11/7
|
0.77
|
0.77
|
0.77
|
0.77
|
-3.75
|
-0.03
|
40
|
0.31
|
|
2013/11/8
|
0.75
|
0.78
|
0.73
|
0.76
|
-1.30
|
-0.01
|
195
|
1.44
|
|
12.66% |
-3.80% |
| 41002 |
翡翠珠链 |
|
2013/11/4
|
0.96
|
0.96
|
0.96
|
0.96
|
5.49
|
0.05
|
1
|
0.01
|
|
2013/11/5
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/7
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/8
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.49% |
| 41003 |
翡翠龙璧 |
|
2013/11/4
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/5
|
0.63
|
0.63
|
0.63
|
0.63
|
-4.55
|
-0.03
|
30
|
0.19
|
|
2013/11/6
|
0.65
|
0.65
|
0.65
|
0.65
|
3.17
|
0.02
|
7
|
0.05
|
|
2013/11/7
|
0.67
|
0.67
|
0.67
|
0.67
|
3.08
|
0.02
|
1
|
0.01
|
|
2013/11/8
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
6.06% |
1.52% |
| 41004 |
白玉观音 |
|
2013/11/4
|
1.42
|
1.42
|
1.42
|
1.42
|
-4.70
|
-0.07
|
2
|
0.03
|
|
2013/11/5
|
1.42
|
1.42
|
1.42
|
1.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
1.42
|
1.42
|
1.42
|
1.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/7
|
1.42
|
1.42
|
1.42
|
1.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/8
|
1.36
|
1.36
|
1.36
|
1.36
|
-4.23
|
-0.06
|
19
|
0.26
|
|
4.03% |
-8.72% |
| 41005 |
翡翠福豆 |
|
2013/11/4
|
0.48
|
0.49
|
0.46
|
0.46
|
-4.17
|
-0.02
|
72
|
0.34
|
|
2013/11/5
|
0.48
|
0.48
|
0.46
|
0.46
|
0.00
|
0.00
|
73
|
0.35
|
|
2013/11/6
|
0.48
|
0.48
|
0.45
|
0.45
|
-2.17
|
-0.01
|
87
|
0.40
|
|
2013/11/7
|
0.47
|
0.47
|
0.47
|
0.47
|
4.44
|
0.02
|
67
|
0.31
|
|
2013/11/8
|
0.48
|
0.48
|
0.48
|
0.48
|
2.13
|
0.01
|
20
|
0.10
|
|
8.33% |
0.00% |
| 81001 |
苏绣富居 |
|
2013/11/4
|
0.51
|
0.55
|
0.51
|
0.53
|
1.92
|
0.01
|
76
|
0.41
|
|
2013/11/5
|
0.52
|
0.56
|
0.51
|
0.53
|
0.00
|
0.00
|
69
|
0.38
|
|
2013/11/6
|
0.54
|
0.56
|
0.54
|
0.56
|
5.66
|
0.03
|
122
|
0.66
|
|
2013/11/7
|
0.57
|
0.58
|
0.55
|
0.58
|
3.57
|
0.02
|
8
|
0.04
|
|
2013/11/8
|
0.59
|
0.59
|
0.55
|
0.55
|
-5.17
|
-0.03
|
213
|
1.17
|
|
15.38% |
5.77% |