| 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 |
|
2014/3/17
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/18
|
3.59
|
3.59
|
3.59
|
3.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/19
|
3.41
|
3.41
|
3.41
|
3.41
|
-5.01
|
-0.18
|
1
|
0.03
|
|
2014/3/20
|
3.24
|
3.24
|
3.24
|
3.24
|
-4.99
|
-0.17
|
1
|
0.03
|
|
2014/3/21
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
4.74% |
-9.75% |
| 21010 |
指墨江天 |
|
2014/3/17
|
0.78
|
0.81
|
0.77
|
0.80
|
1.27
|
0.01
|
55
|
0.43
|
|
2014/3/18
|
0.81
|
0.82
|
0.79
|
0.82
|
2.50
|
0.02
|
83
|
0.68
|
|
2014/3/19
|
0.78
|
0.80
|
0.78
|
0.80
|
-2.44
|
-0.02
|
174
|
1.36
|
|
2014/3/20
|
0.76
|
0.79
|
0.76
|
0.79
|
-1.25
|
-0.01
|
86
|
0.65
|
|
2014/3/21
|
0.79
|
0.82
|
0.79
|
0.82
|
3.80
|
0.03
|
38
|
0.30
|
|
7.59% |
3.80% |
| 21011 |
荷风千秋 |
|
2014/3/17
|
1.12
|
1.13
|
1.12
|
1.13
|
4.63
|
0.05
|
5
|
0.06
|
|
2014/3/18
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/19
|
1.13
|
1.18
|
1.13
|
1.18
|
4.42
|
0.05
|
2
|
0.02
|
|
2014/3/20
|
1.12
|
1.12
|
1.12
|
1.12
|
-5.08
|
-0.06
|
1
|
0.01
|
|
2014/3/21
|
1.11
|
1.17
|
1.11
|
1.17
|
4.46
|
0.05
|
115
|
1.32
|
|
6.48% |
8.33% |
| 21012 |
林峦醉雪 |
|
2014/3/17
|
0.66
|
0.69
|
0.66
|
0.66
|
-4.35
|
-0.03
|
628
|
4.15
|
|
2014/3/18
|
0.67
|
0.67
|
0.67
|
0.67
|
1.52
|
0.01
|
46
|
0.31
|
|
2014/3/19
|
0.67
|
0.68
|
0.67
|
0.68
|
1.49
|
0.01
|
37
|
0.25
|
|
2014/3/20
|
0.67
|
0.69
|
0.67
|
0.69
|
1.47
|
0.01
|
74
|
0.50
|
|
2014/3/21
|
0.70
|
0.71
|
0.69
|
0.70
|
1.45
|
0.01
|
103
|
0.72
|
|
7.25% |
1.45% |
| 41001 |
天然粉钻 |
|
2014/3/17
|
0.66
|
0.67
|
0.64
|
0.64
|
0.00
|
0.00
|
81
|
0.53
|
|
2014/3/18
|
0.66
|
0.66
|
0.66
|
0.66
|
3.13
|
0.02
|
63
|
0.42
|
|
2014/3/19
|
0.69
|
0.69
|
0.66
|
0.66
|
0.00
|
0.00
|
62
|
0.43
|
|
2014/3/20
|
0.69
|
0.69
|
0.69
|
0.69
|
4.55
|
0.03
|
9
|
0.06
|
|
2014/3/21
|
0.72
|
0.72
|
0.72
|
0.72
|
4.35
|
0.03
|
53
|
0.38
|
|
12.50% |
12.50% |
| 41002 |
翡翠珠链 |
|
2014/3/17
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/18
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/19
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/20
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/21
|
0.80
|
0.80
|
0.73
|
0.78
|
1.30
|
0.01
|
123
|
0.92
|
|
9.09% |
1.30% |
| 41003 |
翡翠龙璧 |
|
2014/3/17
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/18
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/19
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/20
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/21
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
1
|
0.01
|
|
0.00% |
-4.44% |
| 41004 |
白玉观音 |
|
2014/3/17
|
1.37
|
1.38
|
1.37
|
1.38
|
0.73
|
0.01
|
44
|
0.60
|
|
2014/3/18
|
1.39
|
1.45
|
1.39
|
1.45
|
5.07
|
0.07
|
11
|
0.15
|
|
2014/3/19
|
1.38
|
1.46
|
1.38
|
1.46
|
0.69
|
0.01
|
14
|
0.20
|
|
2014/3/20
|
1.43
|
1.53
|
1.43
|
1.52
|
4.11
|
0.06
|
37
|
0.56
|
|
2014/3/21
|
1.53
|
1.59
|
1.50
|
1.50
|
-1.32
|
-0.02
|
23
|
0.35
|
|
16.06% |
9.49% |
| 41005 |
翡翠福豆 |
|
2014/3/17
|
0.45
|
0.46
|
0.45
|
0.46
|
4.55
|
0.02
|
305
|
1.40
|
|
2014/3/18
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/19
|
0.45
|
0.46
|
0.44
|
0.46
|
0.00
|
0.00
|
232
|
1.03
|
|
2014/3/20
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/21
|
0.45
|
0.47
|
0.45
|
0.47
|
2.17
|
0.01
|
148
|
0.68
|
|
6.82% |
6.82% |
| 81001 |
苏绣富居 |
|
2014/3/17
|
0.61
|
0.62
|
0.61
|
0.62
|
1.64
|
0.01
|
340
|
2.07
|
|
2014/3/18
|
0.62
|
0.63
|
0.62
|
0.63
|
1.61
|
0.01
|
48
|
0.30
|
|
2014/3/19
|
0.62
|
0.62
|
0.62
|
0.62
|
-1.59
|
-0.01
|
22
|
0.14
|
|
2014/3/20
|
0.63
|
0.64
|
0.62
|
0.64
|
3.23
|
0.02
|
149
|
0.93
|
|
2014/3/21
|
0.61
|
0.61
|
0.61
|
0.61
|
-4.69
|
-0.03
|
8
|
0.05
|
|
4.92% |
0.00% |