| 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 |
|
2014/4/21
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/22
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/23
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/24
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/25
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/4/21
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
10
|
0.08
|
|
2014/4/22
|
0.78
|
0.82
|
0.78
|
0.82
|
0.00
|
0.00
|
209
|
1.63
|
|
2014/4/23
|
0.82
|
0.86
|
0.82
|
0.86
|
4.88
|
0.04
|
144
|
1.18
|
|
2014/4/24
|
0.82
|
0.86
|
0.82
|
0.86
|
0.00
|
0.00
|
57
|
0.48
|
|
2014/4/25
|
0.85
|
0.88
|
0.85
|
0.88
|
2.33
|
0.02
|
72
|
0.62
|
|
11.63% |
2.33% |
| 21011 |
荷风千秋 |
|
2014/4/21
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/22
|
1.19
|
1.25
|
1.19
|
1.25
|
0.00
|
0.00
|
2
|
0.02
|
|
2014/4/23
|
1.19
|
1.19
|
1.19
|
1.19
|
-4.80
|
-0.06
|
12
|
0.14
|
|
2014/4/24
|
1.23
|
1.23
|
1.23
|
1.23
|
3.36
|
0.04
|
20
|
0.25
|
|
2014/4/25
|
1.23
|
1.23
|
1.23
|
1.23
|
0.00
|
0.00
|
0
|
0.00
|
|
4.80% |
-1.60% |
| 21012 |
林峦醉雪 |
|
2014/4/21
|
0.69
|
0.72
|
0.68
|
0.72
|
1.41
|
0.01
|
920
|
6.30
|
|
2014/4/22
|
0.69
|
0.69
|
0.69
|
0.69
|
-4.17
|
-0.03
|
272
|
1.88
|
|
2014/4/23
|
0.70
|
0.70
|
0.70
|
0.70
|
1.45
|
0.01
|
10
|
0.07
|
|
2014/4/24
|
0.70
|
0.74
|
0.70
|
0.74
|
5.71
|
0.04
|
292
|
2.09
|
|
2014/4/25
|
0.72
|
0.74
|
0.71
|
0.71
|
-4.05
|
-0.03
|
368
|
2.65
|
|
8.45% |
0.00% |
| 41001 |
天然粉钻 |
|
2014/4/21
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/22
|
0.83
|
0.83
|
0.83
|
0.83
|
-4.60
|
-0.04
|
1
|
0.01
|
|
2014/4/23
|
0.79
|
0.79
|
0.79
|
0.79
|
-4.82
|
-0.04
|
1
|
0.01
|
|
2014/4/24
|
0.75
|
0.82
|
0.75
|
0.77
|
-2.53
|
-0.02
|
132
|
0.99
|
|
2014/4/25
|
0.74
|
0.76
|
0.73
|
0.76
|
-1.30
|
-0.01
|
131
|
0.96
|
|
11.49% |
-12.64% |
| 41002 |
翡翠珠链 |
|
2014/4/21
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
40
|
0.29
|
|
2014/4/22
|
0.69
|
0.73
|
0.69
|
0.73
|
0.00
|
0.00
|
23
|
0.16
|
|
2014/4/23
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
54
|
0.39
|
|
2014/4/24
|
0.69
|
0.69
|
0.69
|
0.69
|
-5.48
|
-0.04
|
52
|
0.36
|
|
2014/4/25
|
0.67
|
0.71
|
0.67
|
0.71
|
2.90
|
0.02
|
7
|
0.05
|
|
8.22% |
-2.74% |
| 41003 |
翡翠龙璧 |
|
2014/4/21
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/22
|
0.88
|
0.88
|
0.88
|
0.88
|
-5.38
|
-0.05
|
1
|
0.01
|
|
2014/4/23
|
0.84
|
0.84
|
0.84
|
0.84
|
-4.55
|
-0.04
|
1
|
0.01
|
|
2014/4/24
|
0.80
|
0.80
|
0.80
|
0.80
|
-4.76
|
-0.04
|
12
|
0.10
|
|
2014/4/25
|
0.76
|
0.76
|
0.76
|
0.76
|
-5.00
|
-0.04
|
1
|
0.01
|
|
12.90% |
-18.28% |
| 41004 |
白玉观音 |
|
2014/4/21
|
1.49
|
1.49
|
1.49
|
1.49
|
-5.10
|
-0.08
|
40
|
0.60
|
|
2014/4/22
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/23
|
1.50
|
1.56
|
1.48
|
1.49
|
0.00
|
0.00
|
22
|
0.33
|
|
2014/4/24
|
1.56
|
1.56
|
1.50
|
1.56
|
4.70
|
0.07
|
11
|
0.17
|
|
2014/4/25
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
5.10% |
-0.64% |
| 41005 |
翡翠福豆 |
|
2014/4/21
|
0.45
|
0.45
|
0.44
|
0.44
|
-4.35
|
-0.02
|
1063
|
4.72
|
|
2014/4/22
|
0.43
|
0.45
|
0.43
|
0.45
|
2.27
|
0.01
|
40
|
0.17
|
|
2014/4/23
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
452
|
2.03
|
|
2014/4/24
|
0.45
|
0.46
|
0.45
|
0.46
|
2.22
|
0.01
|
81
|
0.37
|
|
2014/4/25
|
0.45
|
0.47
|
0.44
|
0.46
|
0.00
|
0.00
|
641
|
2.89
|
|
8.70% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/4/21
|
0.61
|
0.63
|
0.61
|
0.61
|
-4.69
|
-0.03
|
89
|
0.54
|
|
2014/4/22
|
0.63
|
0.63
|
0.61
|
0.62
|
1.64
|
0.01
|
303
|
1.85
|
|
2014/4/23
|
0.63
|
0.63
|
0.61
|
0.63
|
1.61
|
0.01
|
176
|
1.07
|
|
2014/4/24
|
0.63
|
0.63
|
0.62
|
0.63
|
0.00
|
0.00
|
23
|
0.14
|
|
2014/4/25
|
0.63
|
0.64
|
0.62
|
0.62
|
-1.59
|
-0.01
|
1102
|
6.92
|
|
4.69% |
-3.13% |