| 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 |
|
2014/3/31
|
3.08
|
3.08
|
3.08
|
3.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/1
|
2.93
|
2.93
|
2.93
|
2.93
|
-4.87
|
-0.15
|
1
|
0.03
|
|
2014/4/2
|
2.93
|
2.93
|
2.93
|
2.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/3
|
2.78
|
2.78
|
2.78
|
2.78
|
-5.12
|
-0.15
|
1
|
0.03
|
|
2014/4/4
|
2.64
|
2.64
|
2.64
|
2.64
|
-5.04
|
-0.14
|
1
|
0.03
|
|
9.42% |
-14.29% |
| 21010 |
指墨江天 |
|
2014/3/31
|
0.86
|
0.89
|
0.86
|
0.86
|
-5.49
|
-0.05
|
134
|
1.15
|
|
2014/4/1
|
0.83
|
0.88
|
0.82
|
0.88
|
2.33
|
0.02
|
31
|
0.26
|
|
2014/4/2
|
0.89
|
0.89
|
0.89
|
0.89
|
1.14
|
0.01
|
1
|
0.01
|
|
2014/4/3
|
0.85
|
0.88
|
0.85
|
0.88
|
-1.12
|
-0.01
|
51
|
0.43
|
|
2014/4/4
|
0.84
|
0.88
|
0.84
|
0.88
|
0.00
|
0.00
|
86
|
0.72
|
|
7.69% |
-3.30% |
| 21011 |
荷风千秋 |
|
2014/3/31
|
1.15
|
1.26
|
1.15
|
1.26
|
4.13
|
0.05
|
31
|
0.37
|
|
2014/4/1
|
1.20
|
1.25
|
1.20
|
1.25
|
-0.79
|
-0.01
|
52
|
0.63
|
|
2014/4/2
|
1.24
|
1.24
|
1.19
|
1.21
|
-3.20
|
-0.04
|
13
|
0.16
|
|
2014/4/3
|
1.15
|
1.21
|
1.15
|
1.21
|
0.00
|
0.00
|
11
|
0.13
|
|
2014/4/4
|
1.24
|
1.24
|
1.24
|
1.24
|
2.48
|
0.03
|
1
|
0.01
|
|
9.09% |
2.48% |
| 21012 |
林峦醉雪 |
|
2014/3/31
|
0.74
|
0.77
|
0.74
|
0.76
|
-2.56
|
-0.02
|
95
|
0.70
|
|
2014/4/1
|
0.72
|
0.73
|
0.72
|
0.73
|
-3.95
|
-0.03
|
109
|
0.78
|
|
2014/4/2
|
0.73
|
0.73
|
0.69
|
0.69
|
-5.48
|
-0.04
|
917
|
6.39
|
|
2014/4/3
|
0.71
|
0.72
|
0.69
|
0.72
|
4.35
|
0.03
|
182
|
1.28
|
|
2014/4/4
|
0.69
|
0.71
|
0.69
|
0.70
|
-2.78
|
-0.02
|
439
|
3.03
|
|
10.26% |
-10.26% |
| 41001 |
天然粉钻 |
|
2014/3/31
|
0.81
|
0.88
|
0.81
|
0.84
|
-1.18
|
-0.01
|
23
|
0.19
|
|
2014/4/1
|
0.80
|
0.80
|
0.80
|
0.80
|
-4.76
|
-0.04
|
40
|
0.32
|
|
2014/4/2
|
0.83
|
0.83
|
0.76
|
0.83
|
3.75
|
0.03
|
118
|
0.90
|
|
2014/4/3
|
0.79
|
0.85
|
0.79
|
0.85
|
2.41
|
0.02
|
21
|
0.17
|
|
2014/4/4
|
0.81
|
0.84
|
0.81
|
0.84
|
-1.18
|
-0.01
|
101
|
0.82
|
|
14.12% |
-1.18% |
| 41002 |
翡翠珠链 |
|
2014/3/31
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
54
|
0.41
|
|
2014/4/1
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/2
|
0.72
|
0.78
|
0.71
|
0.71
|
-5.33
|
-0.04
|
244
|
1.74
|
|
2014/4/3
|
0.68
|
0.71
|
0.67
|
0.71
|
0.00
|
0.00
|
56
|
0.38
|
|
2014/4/4
|
0.72
|
0.73
|
0.72
|
0.73
|
2.82
|
0.02
|
95
|
0.69
|
|
13.92% |
-7.59% |
| 41003 |
翡翠龙璧 |
|
2014/3/31
|
0.85
|
0.85
|
0.85
|
0.85
|
2.41
|
0.02
|
1
|
0.01
|
|
2014/4/1
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/2
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/3
|
0.87
|
0.87
|
0.87
|
0.87
|
2.35
|
0.02
|
1
|
0.01
|
|
2014/4/4
|
0.90
|
0.90
|
0.90
|
0.90
|
3.45
|
0.03
|
1
|
0.01
|
|
6.02% |
8.43% |
| 41004 |
白玉观音 |
|
2014/3/31
|
1.45
|
1.45
|
1.43
|
1.43
|
-4.67
|
-0.07
|
118
|
1.69
|
|
2014/4/1
|
1.36
|
1.36
|
1.36
|
1.36
|
-4.90
|
-0.07
|
10
|
0.14
|
|
2014/4/2
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/3
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/4
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
6.00% |
-9.33% |
| 41005 |
翡翠福豆 |
|
2014/3/31
|
0.48
|
0.50
|
0.48
|
0.50
|
0.00
|
0.00
|
76
|
0.37
|
|
2014/4/1
|
0.48
|
0.50
|
0.48
|
0.50
|
0.00
|
0.00
|
50
|
0.24
|
|
2014/4/2
|
0.48
|
0.50
|
0.48
|
0.50
|
0.00
|
0.00
|
11
|
0.05
|
|
2014/4/3
|
0.49
|
0.49
|
0.48
|
0.48
|
-4.00
|
-0.02
|
49
|
0.24
|
|
2014/4/4
|
0.49
|
0.49
|
0.46
|
0.48
|
0.00
|
0.00
|
362
|
1.67
|
|
8.00% |
-4.00% |
| 81001 |
苏绣富居 |
|
2014/3/31
|
0.63
|
0.65
|
0.62
|
0.65
|
1.56
|
0.01
|
374
|
2.33
|
|
2014/4/1
|
0.62
|
0.65
|
0.62
|
0.62
|
-4.62
|
-0.03
|
415
|
2.58
|
|
2014/4/2
|
0.63
|
0.64
|
0.61
|
0.62
|
0.00
|
0.00
|
234
|
1.43
|
|
2014/4/3
|
0.65
|
0.65
|
0.61
|
0.61
|
-1.61
|
-0.01
|
139
|
0.85
|
|
2014/4/4
|
0.63
|
0.63
|
0.62
|
0.62
|
1.64
|
0.01
|
45
|
0.28
|
|
6.25% |
-3.13% |