| 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 |
|
2014/3/24
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/25
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/26
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/27
|
3.08
|
3.08
|
3.08
|
3.08
|
-4.94
|
-0.16
|
1
|
0.03
|
|
2014/3/28
|
3.08
|
3.08
|
3.08
|
3.08
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.94% |
| 21010 |
指墨江天 |
|
2014/3/24
|
0.83
|
0.86
|
0.83
|
0.86
|
4.88
|
0.04
|
103
|
0.87
|
|
2014/3/25
|
0.86
|
0.90
|
0.86
|
0.90
|
4.65
|
0.04
|
401
|
3.58
|
|
2014/3/26
|
0.92
|
0.92
|
0.86
|
0.90
|
0.00
|
0.00
|
362
|
3.21
|
|
2014/3/27
|
0.88
|
0.90
|
0.88
|
0.90
|
0.00
|
0.00
|
69
|
0.61
|
|
2014/3/28
|
0.90
|
0.91
|
0.90
|
0.91
|
1.11
|
0.01
|
2
|
0.02
|
|
10.98% |
10.98% |
| 21011 |
荷风千秋 |
|
2014/3/24
|
1.18
|
1.22
|
1.18
|
1.22
|
4.27
|
0.05
|
33
|
0.40
|
|
2014/3/25
|
1.22
|
1.27
|
1.22
|
1.27
|
4.10
|
0.05
|
72
|
0.90
|
|
2014/3/26
|
1.21
|
1.27
|
1.21
|
1.21
|
-4.72
|
-0.06
|
17
|
0.21
|
|
2014/3/27
|
1.25
|
1.25
|
1.15
|
1.21
|
0.00
|
0.00
|
14
|
0.16
|
|
2014/3/28
|
1.21
|
1.23
|
1.15
|
1.21
|
0.00
|
0.00
|
29
|
0.34
|
|
10.26% |
3.42% |
| 21012 |
林峦醉雪 |
|
2014/3/24
|
0.70
|
0.74
|
0.69
|
0.73
|
4.29
|
0.03
|
216
|
1.54
|
|
2014/3/25
|
0.76
|
0.76
|
0.71
|
0.71
|
-2.74
|
-0.02
|
211
|
1.51
|
|
2014/3/26
|
0.74
|
0.74
|
0.68
|
0.74
|
4.23
|
0.03
|
73
|
0.51
|
|
2014/3/27
|
0.71
|
0.74
|
0.71
|
0.74
|
0.00
|
0.00
|
79
|
0.56
|
|
2014/3/28
|
0.76
|
0.78
|
0.70
|
0.78
|
5.41
|
0.04
|
222
|
1.57
|
|
14.29% |
11.43% |
| 41001 |
天然粉钻 |
|
2014/3/24
|
0.70
|
0.76
|
0.70
|
0.76
|
5.56
|
0.04
|
241
|
1.77
|
|
2014/3/25
|
0.78
|
0.80
|
0.74
|
0.79
|
3.95
|
0.03
|
390
|
3.08
|
|
2014/3/26
|
0.78
|
0.83
|
0.78
|
0.80
|
1.27
|
0.01
|
296
|
2.39
|
|
2014/3/27
|
0.81
|
0.84
|
0.80
|
0.84
|
5.00
|
0.04
|
42
|
0.34
|
|
2014/3/28
|
0.85
|
0.85
|
0.85
|
0.85
|
1.19
|
0.01
|
2
|
0.02
|
|
20.83% |
18.06% |
| 41002 |
翡翠珠链 |
|
2014/3/24
|
0.81
|
0.81
|
0.74
|
0.80
|
2.56
|
0.02
|
101
|
0.78
|
|
2014/3/25
|
0.79
|
0.83
|
0.76
|
0.83
|
3.75
|
0.03
|
344
|
2.71
|
|
2014/3/26
|
0.79
|
0.82
|
0.79
|
0.82
|
-1.20
|
-0.01
|
30
|
0.24
|
|
2014/3/27
|
0.84
|
0.84
|
0.78
|
0.82
|
0.00
|
0.00
|
54
|
0.42
|
|
2014/3/28
|
0.79
|
0.79
|
0.79
|
0.79
|
-3.66
|
-0.03
|
12
|
0.09
|
|
12.82% |
1.28% |
| 41003 |
翡翠龙璧 |
|
2014/3/24
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/25
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
13
|
0.11
|
|
2014/3/26
|
0.80
|
0.80
|
0.80
|
0.80
|
-2.44
|
-0.02
|
26
|
0.21
|
|
2014/3/27
|
0.84
|
0.84
|
0.76
|
0.83
|
3.75
|
0.03
|
82
|
0.62
|
|
2014/3/28
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
9.30% |
-3.49% |
| 41004 |
白玉观音 |
|
2014/3/24
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/25
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/26
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/27
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/28
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
124
|
1.86
|
|
0.00% |
0.00% |
| 41005 |
翡翠福豆 |
|
2014/3/24
|
0.47
|
0.48
|
0.47
|
0.47
|
0.00
|
0.00
|
85
|
0.40
|
|
2014/3/25
|
0.47
|
0.49
|
0.47
|
0.49
|
4.26
|
0.02
|
569
|
2.75
|
|
2014/3/26
|
0.49
|
0.49
|
0.49
|
0.49
|
0.00
|
0.00
|
2
|
0.01
|
|
2014/3/27
|
0.49
|
0.50
|
0.48
|
0.50
|
2.04
|
0.01
|
382
|
1.84
|
|
2014/3/28
|
0.49
|
0.50
|
0.48
|
0.50
|
0.00
|
0.00
|
183
|
0.89
|
|
6.38% |
6.38% |
| 81001 |
苏绣富居 |
|
2014/3/24
|
0.62
|
0.62
|
0.62
|
0.62
|
1.64
|
0.01
|
49
|
0.30
|
|
2014/3/25
|
0.65
|
0.65
|
0.63
|
0.63
|
1.61
|
0.01
|
49
|
0.31
|
|
2014/3/26
|
0.65
|
0.65
|
0.60
|
0.65
|
3.17
|
0.02
|
83
|
0.51
|
|
2014/3/27
|
0.62
|
0.62
|
0.62
|
0.62
|
-4.62
|
-0.03
|
100
|
0.62
|
|
2014/3/28
|
0.62
|
0.64
|
0.62
|
0.64
|
3.23
|
0.02
|
247
|
1.53
|
|
8.20% |
4.92% |