| 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 |
|
2013/11/25
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/26
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/27
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/29
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2013/11/25
|
0.81
|
0.81
|
0.75
|
0.78
|
-1.27
|
-0.01
|
33
|
0.25
|
|
2013/11/26
|
0.75
|
0.75
|
0.74
|
0.74
|
-5.13
|
-0.04
|
107
|
0.80
|
|
2013/11/27
|
0.74
|
0.74
|
0.72
|
0.73
|
-1.35
|
-0.01
|
166
|
1.22
|
|
2013/11/28
|
0.75
|
0.75
|
0.69
|
0.69
|
-5.48
|
-0.04
|
53
|
0.37
|
|
2013/11/29
|
0.72
|
0.72
|
0.72
|
0.72
|
4.35
|
0.03
|
2
|
0.01
|
|
15.19% |
-8.86% |
| 21011 |
荷风千秋 |
|
2013/11/25
|
0.98
|
0.98
|
0.98
|
0.98
|
1.03
|
0.01
|
1
|
0.01
|
|
2013/11/26
|
0.99
|
1.02
|
0.98
|
1.02
|
4.08
|
0.04
|
29
|
0.29
|
|
2013/11/27
|
0.97
|
0.99
|
0.97
|
0.99
|
-2.94
|
-0.03
|
210
|
2.04
|
|
2013/11/28
|
1.00
|
1.00
|
0.95
|
0.95
|
-4.04
|
-0.04
|
132
|
1.25
|
|
2013/11/29
|
0.98
|
0.98
|
0.93
|
0.98
|
3.16
|
0.03
|
502
|
4.67
|
|
9.28% |
1.03% |
| 21012 |
林峦醉雪 |
|
2013/11/25
|
0.62
|
0.62
|
0.62
|
0.62
|
1.64
|
0.01
|
1
|
0.01
|
|
2013/11/26
|
0.61
|
0.61
|
0.59
|
0.61
|
-1.61
|
-0.01
|
510
|
3.02
|
|
2013/11/27
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
0.58
|
0.60
|
0.58
|
0.60
|
-1.64
|
-0.01
|
5
|
0.03
|
|
2013/11/29
|
0.60
|
0.60
|
0.60
|
0.60
|
0.00
|
0.00
|
0
|
0.00
|
|
6.56% |
-1.64% |
| 41001 |
天然粉钻 |
|
2013/11/25
|
0.74
|
0.74
|
0.73
|
0.73
|
1.39
|
0.01
|
135
|
0.99
|
|
2013/11/26
|
0.76
|
0.76
|
0.76
|
0.76
|
4.11
|
0.03
|
1
|
0.01
|
|
2013/11/27
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
0.73
|
0.74
|
0.72
|
0.74
|
-2.63
|
-0.02
|
197
|
1.42
|
|
2013/11/29
|
0.74
|
0.75
|
0.71
|
0.72
|
-2.70
|
-0.02
|
211
|
1.53
|
|
6.94% |
0.00% |
| 41002 |
翡翠珠链 |
|
2013/11/25
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/26
|
0.91
|
0.91
|
0.91
|
0.91
|
-5.21
|
-0.05
|
1
|
0.01
|
|
2013/11/27
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
0.86
|
0.86
|
0.86
|
0.86
|
-5.49
|
-0.05
|
1
|
0.01
|
|
2013/11/29
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
58
|
0.48
|
|
9.37% |
-14.58% |
| 41003 |
翡翠龙璧 |
|
2013/11/25
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/26
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/27
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/29
|
0.66
|
0.66
|
0.66
|
0.66
|
-4.35
|
-0.03
|
1
|
0.01
|
|
0.00% |
-4.35% |
| 41004 |
白玉观音 |
|
2013/11/25
|
1.23
|
1.27
|
1.23
|
1.27
|
3.25
|
0.04
|
31
|
0.38
|
|
2013/11/26
|
1.21
|
1.21
|
1.21
|
1.21
|
-4.72
|
-0.06
|
130
|
1.57
|
|
2013/11/27
|
1.21
|
1.21
|
1.18
|
1.18
|
-2.48
|
-0.03
|
101
|
1.22
|
|
2013/11/28
|
1.23
|
1.23
|
1.13
|
1.13
|
-4.24
|
-0.05
|
3
|
0.04
|
|
2013/11/29
|
1.18
|
1.18
|
1.18
|
1.18
|
4.42
|
0.05
|
1
|
0.01
|
|
11.38% |
-4.07% |
| 41005 |
翡翠福豆 |
|
2013/11/25
|
0.47
|
0.47
|
0.47
|
0.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/26
|
0.48
|
0.49
|
0.48
|
0.49
|
4.26
|
0.02
|
57
|
0.28
|
|
2013/11/27
|
0.49
|
0.49
|
0.49
|
0.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
0.48
|
0.48
|
0.48
|
0.48
|
-2.04
|
-0.01
|
10
|
0.05
|
|
2013/11/29
|
0.48
|
0.48
|
0.47
|
0.47
|
-2.08
|
-0.01
|
2
|
0.01
|
|
4.26% |
0.00% |
| 81001 |
苏绣富居 |
|
2013/11/25
|
0.55
|
0.58
|
0.55
|
0.57
|
-1.72
|
-0.01
|
297
|
1.64
|
|
2013/11/26
|
0.55
|
0.58
|
0.55
|
0.58
|
1.75
|
0.01
|
532
|
2.95
|
|
2013/11/27
|
0.55
|
0.58
|
0.55
|
0.55
|
-5.17
|
-0.03
|
362
|
1.99
|
|
2013/11/28
|
0.55
|
0.57
|
0.54
|
0.54
|
-1.82
|
-0.01
|
461
|
2.53
|
|
2013/11/29
|
0.57
|
0.57
|
0.56
|
0.56
|
3.70
|
0.02
|
4
|
0.02
|
|
6.90% |
-3.45% |