| 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 |
|
2014/1/20
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/21
|
2.81
|
2.81
|
2.81
|
2.81
|
4.46
|
0.12
|
1
|
0.03
|
|
2014/1/22
|
2.89
|
2.89
|
2.89
|
2.89
|
2.85
|
0.08
|
1
|
0.03
|
|
2014/1/23
|
3.02
|
3.02
|
3.02
|
3.02
|
4.50
|
0.13
|
1
|
0.03
|
|
2014/1/24
|
3.16
|
3.16
|
3.16
|
3.16
|
4.64
|
0.14
|
1
|
0.03
|
|
13.01% |
17.47% |
| 21010 |
指墨江天 |
|
2014/1/20
|
0.90
|
0.90
|
0.85
|
0.90
|
1.12
|
0.01
|
17
|
0.15
|
|
2014/1/21
|
0.91
|
0.91
|
0.91
|
0.91
|
1.11
|
0.01
|
2
|
0.02
|
|
2014/1/22
|
0.86
|
0.95
|
0.86
|
0.95
|
4.40
|
0.04
|
23
|
0.21
|
|
2014/1/23
|
1.00
|
1.00
|
0.93
|
0.93
|
-2.11
|
-0.02
|
3
|
0.03
|
|
2014/1/24
|
0.90
|
0.92
|
0.90
|
0.92
|
-1.08
|
-0.01
|
3
|
0.03
|
|
16.85% |
3.37% |
| 21011 |
荷风千秋 |
|
2014/1/20
|
1.01
|
1.06
|
1.01
|
1.06
|
0.00
|
0.00
|
32
|
0.33
|
|
2014/1/21
|
1.01
|
1.04
|
1.01
|
1.04
|
-1.89
|
-0.02
|
143
|
1.47
|
|
2014/1/22
|
1.00
|
1.04
|
0.99
|
1.03
|
-0.96
|
-0.01
|
231
|
2.31
|
|
2014/1/23
|
1.04
|
1.08
|
1.02
|
1.06
|
2.91
|
0.03
|
804
|
8.37
|
|
2014/1/24
|
1.09
|
1.10
|
1.01
|
1.04
|
-1.89
|
-0.02
|
137
|
1.40
|
|
10.38% |
-1.89% |
| 21012 |
林峦醉雪 |
|
2014/1/20
|
0.69
|
0.69
|
0.66
|
0.68
|
1.49
|
0.01
|
51
|
0.34
|
|
2014/1/21
|
0.65
|
0.68
|
0.65
|
0.68
|
0.00
|
0.00
|
22
|
0.14
|
|
2014/1/22
|
0.65
|
0.67
|
0.65
|
0.65
|
-4.41
|
-0.03
|
91
|
0.59
|
|
2014/1/23
|
0.63
|
0.68
|
0.62
|
0.65
|
0.00
|
0.00
|
413
|
2.66
|
|
2014/1/24
|
0.67
|
0.68
|
0.65
|
0.68
|
4.62
|
0.03
|
815
|
5.35
|
|
10.45% |
1.49% |
| 41001 |
天然粉钻 |
|
2014/1/20
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
69
|
0.51
|
|
2014/1/21
|
0.73
|
0.75
|
0.73
|
0.75
|
1.35
|
0.01
|
29
|
0.21
|
|
2014/1/22
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
10
|
0.08
|
|
2014/1/23
|
0.77
|
0.79
|
0.75
|
0.77
|
2.67
|
0.02
|
477
|
3.70
|
|
2014/1/24
|
0.75
|
0.79
|
0.75
|
0.79
|
2.60
|
0.02
|
3
|
0.02
|
|
8.11% |
6.76% |
| 41002 |
翡翠珠链 |
|
2014/1/20
|
0.68
|
0.75
|
0.67
|
0.75
|
5.63
|
0.04
|
112
|
0.77
|
|
2014/1/21
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/22
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/23
|
0.74
|
0.79
|
0.74
|
0.79
|
5.33
|
0.04
|
22
|
0.16
|
|
2014/1/24
|
0.75
|
0.80
|
0.75
|
0.80
|
1.27
|
0.01
|
38
|
0.29
|
|
18.31% |
12.68% |
| 41003 |
翡翠龙璧 |
|
2014/1/20
|
0.71
|
0.71
|
0.71
|
0.71
|
2.90
|
0.02
|
1
|
0.01
|
|
2014/1/21
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/22
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/23
|
0.73
|
0.75
|
0.71
|
0.75
|
5.63
|
0.04
|
401
|
2.99
|
|
2014/1/24
|
0.79
|
0.79
|
0.71
|
0.74
|
-1.33
|
-0.01
|
73
|
0.52
|
|
11.59% |
7.25% |
| 41004 |
*白玉观 |
|
2014/1/20
|
1.16
|
1.27
|
1.16
|
1.27
|
4.10
|
0.05
|
110
|
1.31
|
|
2014/1/21
|
1.27
|
1.33
|
1.21
|
1.33
|
4.72
|
0.06
|
35
|
0.43
|
|
2014/1/22
|
1.33
|
1.33
|
1.33
|
1.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/23
|
1.26
|
1.40
|
1.26
|
1.40
|
5.26
|
0.07
|
22
|
0.30
|
|
2014/1/24
|
1.41
|
1.41
|
1.41
|
1.41
|
0.71
|
0.01
|
1
|
0.01
|
|
20.49% |
15.57% |
| 41005 |
翡翠福豆 |
|
2014/1/20
|
0.49
|
0.50
|
0.49
|
0.50
|
4.17
|
0.02
|
25
|
0.12
|
|
2014/1/21
|
0.48
|
0.50
|
0.48
|
0.50
|
0.00
|
0.00
|
42
|
0.20
|
|
2014/1/22
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/23
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
13
|
0.07
|
|
2014/1/24
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
4.17% |
4.17% |
| 81001 |
苏绣富居 |
|
2014/1/20
|
0.65
|
0.66
|
0.62
|
0.65
|
3.17
|
0.02
|
294
|
1.84
|
|
2014/1/21
|
0.62
|
0.65
|
0.62
|
0.65
|
0.00
|
0.00
|
249
|
1.54
|
|
2014/1/22
|
0.63
|
0.67
|
0.62
|
0.64
|
-1.54
|
-0.01
|
45
|
0.28
|
|
2014/1/23
|
0.65
|
0.65
|
0.61
|
0.63
|
-1.56
|
-0.01
|
197
|
1.22
|
|
2014/1/24
|
0.65
|
0.65
|
0.60
|
0.64
|
1.59
|
0.01
|
42
|
0.25
|
|
11.11% |
1.59% |