| 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 |
|
2014/2/17
|
3.58
|
3.58
|
3.58
|
3.58
|
4.37
|
0.15
|
1
|
0.04
|
|
2014/2/18
|
3.58
|
3.58
|
3.58
|
3.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/19
|
3.58
|
3.58
|
3.58
|
3.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/20
|
3.59
|
3.59
|
3.59
|
3.59
|
0.28
|
0.01
|
1
|
0.04
|
|
2014/2/21
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
0.29% |
4.66% |
| 21010 |
指墨江天 |
|
2014/2/17
|
0.94
|
0.94
|
0.94
|
0.94
|
-5.05
|
-0.05
|
10
|
0.09
|
|
2014/2/18
|
0.90
|
0.94
|
0.89
|
0.94
|
0.00
|
0.00
|
31
|
0.28
|
|
2014/2/19
|
0.89
|
0.90
|
0.89
|
0.90
|
-4.26
|
-0.04
|
9
|
0.08
|
|
2014/2/20
|
0.91
|
0.91
|
0.86
|
0.91
|
1.11
|
0.01
|
9
|
0.08
|
|
2014/2/21
|
0.86
|
0.89
|
0.86
|
0.89
|
-2.20
|
-0.02
|
86
|
0.74
|
|
8.08% |
-10.10% |
| 21011 |
荷风千秋 |
|
2014/2/17
|
1.03
|
1.03
|
0.98
|
1.03
|
1.98
|
0.02
|
72
|
0.74
|
|
2014/2/18
|
1.00
|
1.01
|
0.98
|
1.01
|
-1.94
|
-0.02
|
159
|
1.58
|
|
2014/2/19
|
0.97
|
1.02
|
0.96
|
1.00
|
-0.99
|
-0.01
|
1591
|
15.39
|
|
2014/2/20
|
1.01
|
1.01
|
0.95
|
1.01
|
1.00
|
0.01
|
88
|
0.88
|
|
2014/2/21
|
0.96
|
1.02
|
0.96
|
1.02
|
0.99
|
0.01
|
4
|
0.04
|
|
7.92% |
0.99% |
| 21012 |
林峦醉雪 |
|
2014/2/17
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/18
|
0.66
|
0.66
|
0.66
|
0.66
|
-4.35
|
-0.03
|
2050
|
13.53
|
|
2014/2/19
|
0.66
|
0.67
|
0.66
|
0.67
|
1.52
|
0.01
|
82
|
0.54
|
|
2014/2/20
|
0.68
|
0.69
|
0.66
|
0.68
|
1.49
|
0.01
|
152
|
1.01
|
|
2014/2/21
|
0.65
|
0.67
|
0.65
|
0.67
|
-1.47
|
-0.01
|
323
|
2.10
|
|
5.80% |
-2.90% |
| 41001 |
天然粉钻 |
|
2014/2/17
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
2
|
0.02
|
|
2014/2/18
|
0.78
|
0.78
|
0.78
|
0.78
|
4.00
|
0.03
|
1
|
0.01
|
|
2014/2/19
|
0.79
|
0.79
|
0.79
|
0.79
|
1.28
|
0.01
|
22
|
0.17
|
|
2014/2/20
|
0.79
|
0.79
|
0.76
|
0.76
|
-3.80
|
-0.03
|
47
|
0.37
|
|
2014/2/21
|
0.80
|
0.80
|
0.80
|
0.80
|
5.26
|
0.04
|
173
|
1.38
|
|
6.33% |
1.27% |
| 41002 |
翡翠珠链 |
|
2014/2/17
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/18
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
10
|
0.08
|
|
2014/2/19
|
0.78
|
0.78
|
0.78
|
0.78
|
4.00
|
0.03
|
1
|
0.01
|
|
2014/2/20
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/21
|
0.74
|
0.74
|
0.74
|
0.74
|
-5.13
|
-0.04
|
20
|
0.15
|
|
5.06% |
-6.33% |
| 41003 |
翡翠龙璧 |
|
2014/2/17
|
0.70
|
0.73
|
0.70
|
0.73
|
-1.35
|
-0.01
|
12
|
0.08
|
|
2014/2/18
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/19
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/20
|
0.73
|
0.77
|
0.73
|
0.77
|
5.48
|
0.04
|
87
|
0.65
|
|
2014/2/21
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
9.46% |
4.05% |
| 41004 |
*白玉观 |
|
2014/2/17
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/18
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/19
|
1.44
|
1.44
|
1.44
|
1.44
|
0.70
|
0.01
|
1
|
0.01
|
|
2014/2/20
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/21
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.70% |
| 41005 |
翡翠福豆 |
|
2014/2/17
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/18
|
0.48
|
0.50
|
0.48
|
0.48
|
-4.00
|
-0.02
|
778
|
3.77
|
|
2014/2/19
|
0.46
|
0.49
|
0.46
|
0.49
|
2.08
|
0.01
|
747
|
3.46
|
|
2014/2/20
|
0.49
|
0.50
|
0.48
|
0.50
|
2.04
|
0.01
|
733
|
3.65
|
|
2014/2/21
|
0.50
|
0.50
|
0.48
|
0.50
|
0.00
|
0.00
|
238
|
1.16
|
|
8.00% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/2/17
|
0.66
|
0.66
|
0.66
|
0.66
|
3.13
|
0.02
|
1
|
0.01
|
|
2014/2/18
|
0.68
|
0.69
|
0.63
|
0.67
|
1.52
|
0.01
|
345
|
2.23
|
|
2014/2/19
|
0.67
|
0.67
|
0.64
|
0.64
|
-4.48
|
-0.03
|
17
|
0.11
|
|
2014/2/20
|
0.67
|
0.67
|
0.61
|
0.61
|
-4.69
|
-0.03
|
7
|
0.04
|
|
2014/2/21
|
0.64
|
0.64
|
0.58
|
0.63
|
3.28
|
0.02
|
186
|
1.10
|
|
17.19% |
-1.56% |