| 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 |
|
2014/3/3
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/4
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/6
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/7
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/3/3
|
0.86
|
0.89
|
0.82
|
0.82
|
-4.65
|
-0.04
|
39
|
0.33
|
|
2014/3/4
|
0.85
|
0.85
|
0.78
|
0.78
|
-4.88
|
-0.04
|
28
|
0.22
|
|
2014/3/5
|
0.80
|
0.80
|
0.80
|
0.80
|
2.56
|
0.02
|
2
|
0.02
|
|
2014/3/6
|
0.80
|
0.80
|
0.76
|
0.76
|
-5.00
|
-0.04
|
11
|
0.09
|
|
2014/3/7
|
0.72
|
0.80
|
0.72
|
0.76
|
0.00
|
0.00
|
128
|
0.94
|
|
19.77% |
-11.63% |
| 21011 |
荷风千秋 |
|
2014/3/3
|
0.98
|
1.01
|
0.98
|
1.01
|
-0.98
|
-0.01
|
214
|
2.10
|
|
2014/3/4
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
1
|
0.01
|
|
2014/3/5
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/6
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/7
|
0.97
|
1.01
|
0.97
|
1.01
|
0.00
|
0.00
|
215
|
2.09
|
|
3.92% |
-0.98% |
| 21012 |
林峦醉雪 |
|
2014/3/3
|
0.67
|
0.69
|
0.67
|
0.69
|
-1.43
|
-0.01
|
482
|
3.23
|
|
2014/3/4
|
0.71
|
0.71
|
0.66
|
0.71
|
2.90
|
0.02
|
11
|
0.08
|
|
2014/3/5
|
0.73
|
0.73
|
0.73
|
0.73
|
2.82
|
0.02
|
2
|
0.01
|
|
2014/3/6
|
0.69
|
0.72
|
0.69
|
0.72
|
-1.37
|
-0.01
|
52
|
0.36
|
|
2014/3/7
|
0.68
|
0.68
|
0.68
|
0.68
|
-5.56
|
-0.04
|
1361
|
9.25
|
|
10.00% |
-2.86% |
| 41001 |
天然粉钻 |
|
2014/3/3
|
0.71
|
0.76
|
0.71
|
0.76
|
1.33
|
0.01
|
46
|
0.33
|
|
2014/3/4
|
0.72
|
0.72
|
0.72
|
0.72
|
-5.26
|
-0.04
|
1
|
0.01
|
|
2014/3/5
|
0.68
|
0.69
|
0.68
|
0.69
|
-4.17
|
-0.03
|
70
|
0.48
|
|
2014/3/6
|
0.67
|
0.69
|
0.66
|
0.67
|
-2.90
|
-0.02
|
73
|
0.49
|
|
2014/3/7
|
0.68
|
0.70
|
0.68
|
0.70
|
4.48
|
0.03
|
135
|
0.93
|
|
13.33% |
-6.67% |
| 41002 |
翡翠珠链 |
|
2014/3/3
|
0.72
|
0.79
|
0.72
|
0.72
|
-5.26
|
-0.04
|
53
|
0.39
|
|
2014/3/4
|
0.69
|
0.76
|
0.68
|
0.71
|
-1.39
|
-0.01
|
131
|
0.90
|
|
2014/3/5
|
0.75
|
0.75
|
0.75
|
0.75
|
5.63
|
0.04
|
1
|
0.01
|
|
2014/3/6
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/7
|
0.74
|
0.74
|
0.74
|
0.74
|
-1.33
|
-0.01
|
1
|
0.01
|
|
14.47% |
-2.63% |
| 41003 |
翡翠龙璧 |
|
2014/3/3
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/4
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/6
|
0.87
|
0.87
|
0.87
|
0.87
|
4.82
|
0.04
|
1
|
0.01
|
|
2014/3/7
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.82% |
| 41004 |
白玉观音 |
|
2014/3/3
|
1.37
|
1.37
|
1.37
|
1.37
|
-4.86
|
-0.07
|
1
|
0.01
|
|
2014/3/4
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/6
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/7
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.86% |
| 41005 |
翡翠福豆 |
|
2014/3/3
|
0.47
|
0.47
|
0.47
|
0.47
|
-4.08
|
-0.02
|
240
|
1.13
|
|
2014/3/4
|
0.47
|
0.47
|
0.47
|
0.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
0.45
|
0.48
|
0.45
|
0.48
|
2.13
|
0.01
|
29
|
0.13
|
|
2014/3/6
|
0.46
|
0.46
|
0.46
|
0.46
|
-4.17
|
-0.02
|
104
|
0.48
|
|
2014/3/7
|
0.45
|
0.47
|
0.44
|
0.46
|
0.00
|
0.00
|
218
|
0.99
|
|
8.16% |
-6.12% |
| 81001 |
苏绣富居 |
|
2014/3/3
|
0.65
|
0.65
|
0.65
|
0.65
|
-4.41
|
-0.03
|
1
|
0.01
|
|
2014/3/4
|
0.62
|
0.62
|
0.62
|
0.62
|
-4.62
|
-0.03
|
20
|
0.12
|
|
2014/3/5
|
0.65
|
0.65
|
0.65
|
0.65
|
4.84
|
0.03
|
1
|
0.01
|
|
2014/3/6
|
0.66
|
0.66
|
0.62
|
0.62
|
-4.62
|
-0.03
|
621
|
3.85
|
|
2014/3/7
|
0.61
|
0.64
|
0.61
|
0.61
|
-1.61
|
-0.01
|
338
|
2.06
|
|
7.35% |
-10.29% |