| 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 |
|
2013/11/18
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/19
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/20
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/21
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/22
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2013/11/18
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/19
|
0.79
|
0.79
|
0.79
|
0.79
|
-4.82
|
-0.04
|
21
|
0.17
|
|
2013/11/20
|
0.75
|
0.79
|
0.75
|
0.79
|
0.00
|
0.00
|
45
|
0.34
|
|
2013/11/21
|
0.75
|
0.82
|
0.75
|
0.80
|
1.27
|
0.01
|
190
|
1.45
|
|
2013/11/22
|
0.76
|
0.79
|
0.76
|
0.79
|
-1.25
|
-0.01
|
51
|
0.39
|
|
8.43% |
-4.82% |
| 21011 |
荷风千秋 |
|
2013/11/18
|
1.02
|
1.02
|
1.02
|
1.02
|
3.03
|
0.03
|
2
|
0.02
|
|
2013/11/19
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/20
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/21
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/22
|
0.97
|
0.97
|
0.97
|
0.97
|
-4.90
|
-0.05
|
180
|
1.75
|
|
5.05% |
-2.02% |
| 21012 |
林峦醉雪 |
|
2013/11/18
|
0.62
|
0.64
|
0.59
|
0.62
|
0.00
|
0.00
|
331
|
1.98
|
|
2013/11/19
|
0.62
|
0.62
|
0.60
|
0.60
|
-3.23
|
-0.02
|
65
|
0.39
|
|
2013/11/20
|
0.61
|
0.61
|
0.61
|
0.61
|
1.67
|
0.01
|
1
|
0.01
|
|
2013/11/21
|
0.62
|
0.62
|
0.60
|
0.61
|
0.00
|
0.00
|
48
|
0.30
|
|
2013/11/22
|
0.59
|
0.61
|
0.59
|
0.61
|
0.00
|
0.00
|
31
|
0.18
|
|
8.06% |
-1.61% |
| 41001 |
天然粉钻 |
|
2013/11/18
|
0.76
|
0.77
|
0.76
|
0.77
|
4.05
|
0.03
|
2
|
0.02
|
|
2013/11/19
|
0.73
|
0.73
|
0.73
|
0.73
|
-5.19
|
-0.04
|
181
|
1.32
|
|
2013/11/20
|
0.73
|
0.73
|
0.72
|
0.72
|
-1.37
|
-0.01
|
90
|
0.65
|
|
2013/11/21
|
0.73
|
0.76
|
0.72
|
0.72
|
0.00
|
0.00
|
276
|
2.03
|
|
2013/11/22
|
0.76
|
0.76
|
0.72
|
0.72
|
0.00
|
0.00
|
145
|
1.07
|
|
6.76% |
-2.70% |
| 41002 |
翡翠珠链 |
|
2013/11/18
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/19
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/20
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/21
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/22
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41003 |
翡翠龙璧 |
|
2013/11/18
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/19
|
0.66
|
0.69
|
0.66
|
0.69
|
0.00
|
0.00
|
12
|
0.08
|
|
2013/11/20
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/21
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/22
|
0.66
|
0.69
|
0.66
|
0.69
|
0.00
|
0.00
|
14
|
0.09
|
|
4.35% |
0.00% |
| 41004 |
白玉观音 |
|
2013/11/18
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/19
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/20
|
1.29
|
1.29
|
1.29
|
1.29
|
-5.15
|
-0.07
|
20
|
0.26
|
|
2013/11/21
|
1.23
|
1.23
|
1.23
|
1.23
|
-4.65
|
-0.06
|
30
|
0.37
|
|
2013/11/22
|
1.23
|
1.23
|
1.23
|
1.23
|
0.00
|
0.00
|
20
|
0.25
|
|
4.41% |
-9.56% |
| 41005 |
翡翠福豆 |
|
2013/11/18
|
0.48
|
0.48
|
0.48
|
0.48
|
2.13
|
0.01
|
27
|
0.13
|
|
2013/11/19
|
0.46
|
0.46
|
0.46
|
0.46
|
-4.17
|
-0.02
|
130
|
0.60
|
|
2013/11/20
|
0.48
|
0.48
|
0.47
|
0.48
|
4.35
|
0.02
|
23
|
0.11
|
|
2013/11/21
|
0.47
|
0.48
|
0.47
|
0.48
|
0.00
|
0.00
|
24
|
0.11
|
|
2013/11/22
|
0.47
|
0.47
|
0.47
|
0.47
|
-2.08
|
-0.01
|
118
|
0.55
|
|
4.26% |
0.00% |
| 81001 |
苏绣富居 |
|
2013/11/18
|
0.58
|
0.58
|
0.53
|
0.53
|
-5.36
|
-0.03
|
234
|
1.25
|
|
2013/11/19
|
0.51
|
0.55
|
0.51
|
0.53
|
0.00
|
0.00
|
255
|
1.40
|
|
2013/11/20
|
0.54
|
0.56
|
0.54
|
0.55
|
3.77
|
0.02
|
203
|
1.13
|
|
2013/11/21
|
0.55
|
0.58
|
0.55
|
0.58
|
5.45
|
0.03
|
1169
|
6.69
|
|
2013/11/22
|
0.56
|
0.59
|
0.55
|
0.58
|
0.00
|
0.00
|
678
|
3.83
|
|
14.29% |
3.57% |