| 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 |
|
2014/2/24
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/25
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/26
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/27
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/28
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/2/24
|
0.90
|
0.90
|
0.85
|
0.86
|
-3.37
|
-0.03
|
96
|
0.82
|
|
2014/2/25
|
0.82
|
0.86
|
0.82
|
0.82
|
-4.65
|
-0.04
|
82
|
0.68
|
|
2014/2/26
|
0.86
|
0.86
|
0.78
|
0.82
|
0.00
|
0.00
|
117
|
0.92
|
|
2014/2/27
|
0.78
|
0.86
|
0.78
|
0.86
|
4.88
|
0.04
|
24
|
0.19
|
|
2014/2/28
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
13.48% |
-3.37% |
| 21011 |
荷风千秋 |
|
2014/2/24
|
0.97
|
1.02
|
0.97
|
1.02
|
0.00
|
0.00
|
11
|
0.11
|
|
2014/2/25
|
0.98
|
1.01
|
0.97
|
0.97
|
-4.90
|
-0.05
|
126
|
1.23
|
|
2014/2/26
|
1.00
|
1.00
|
1.00
|
1.00
|
3.09
|
0.03
|
1
|
0.01
|
|
2014/2/27
|
0.98
|
1.02
|
0.98
|
1.02
|
2.00
|
0.02
|
77
|
0.77
|
|
2014/2/28
|
0.98
|
1.02
|
0.97
|
1.02
|
0.00
|
0.00
|
86
|
0.86
|
|
4.90% |
0.00% |
| 21012 |
林峦醉雪 |
|
2014/2/24
|
0.65
|
0.66
|
0.64
|
0.66
|
-1.49
|
-0.01
|
96
|
0.62
|
|
2014/2/25
|
0.66
|
0.66
|
0.63
|
0.63
|
-4.55
|
-0.03
|
581
|
3.67
|
|
2014/2/26
|
0.65
|
0.65
|
0.65
|
0.65
|
3.17
|
0.02
|
275
|
1.79
|
|
2014/2/27
|
0.63
|
0.68
|
0.63
|
0.68
|
4.62
|
0.03
|
168
|
1.13
|
|
2014/2/28
|
0.66
|
0.71
|
0.66
|
0.70
|
2.94
|
0.02
|
45
|
0.31
|
|
11.94% |
4.48% |
| 41001 |
天然粉钻 |
|
2014/2/24
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/25
|
0.76
|
0.76
|
0.76
|
0.76
|
-5.00
|
-0.04
|
46
|
0.35
|
|
2014/2/26
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/27
|
0.79
|
0.79
|
0.79
|
0.79
|
3.95
|
0.03
|
1
|
0.01
|
|
2014/2/28
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
30
|
0.23
|
|
5.00% |
-6.25% |
| 41002 |
翡翠珠链 |
|
2014/2/24
|
0.70
|
0.70
|
0.70
|
0.70
|
-5.41
|
-0.04
|
70
|
0.49
|
|
2014/2/25
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
501
|
3.36
|
|
2014/2/26
|
0.69
|
0.69
|
0.69
|
0.69
|
2.99
|
0.02
|
197
|
1.36
|
|
2014/2/27
|
0.72
|
0.72
|
0.72
|
0.72
|
4.35
|
0.03
|
1
|
0.01
|
|
2014/2/28
|
0.76
|
0.76
|
0.76
|
0.76
|
5.56
|
0.04
|
1
|
0.01
|
|
12.16% |
2.70% |
| 41003 |
翡翠龙璧 |
|
2014/2/24
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/25
|
0.79
|
0.79
|
0.79
|
0.79
|
2.60
|
0.02
|
1
|
0.01
|
|
2014/2/26
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/27
|
0.83
|
0.83
|
0.83
|
0.83
|
5.06
|
0.04
|
1
|
0.01
|
|
2014/2/28
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
5.19% |
7.79% |
| 41004 |
白玉观音 |
|
2014/2/24
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/25
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/26
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/27
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/28
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41005 |
翡翠福豆 |
|
2014/2/24
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/25
|
0.50
|
0.50
|
0.48
|
0.48
|
-4.00
|
-0.02
|
409
|
2.01
|
|
2014/2/26
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/27
|
0.47
|
0.50
|
0.46
|
0.49
|
2.08
|
0.01
|
210
|
0.99
|
|
2014/2/28
|
0.49
|
0.49
|
0.49
|
0.49
|
0.00
|
0.00
|
1
|
0.00
|
|
8.00% |
-2.00% |
| 81001 |
苏绣富居 |
|
2014/2/24
|
0.65
|
0.65
|
0.63
|
0.64
|
1.59
|
0.01
|
140
|
0.89
|
|
2014/2/25
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/26
|
0.65
|
0.65
|
0.64
|
0.65
|
1.56
|
0.01
|
294
|
1.88
|
|
2014/2/27
|
0.63
|
0.65
|
0.63
|
0.65
|
0.00
|
0.00
|
62
|
0.39
|
|
2014/2/28
|
0.66
|
0.68
|
0.65
|
0.68
|
4.62
|
0.03
|
49
|
0.32
|
|
7.94% |
7.94% |