| 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 |
|
2014/5/5
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/6
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/7
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/8
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/9
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/5/5
|
0.88
|
0.90
|
0.88
|
0.90
|
2.27
|
0.02
|
13
|
0.11
|
|
2014/5/6
|
0.95
|
0.95
|
0.86
|
0.86
|
-4.44
|
-0.04
|
40
|
0.35
|
|
2014/5/7
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
10
|
0.08
|
|
2014/5/8
|
0.78
|
0.86
|
0.78
|
0.86
|
4.88
|
0.04
|
81
|
0.64
|
|
2014/5/9
|
0.90
|
0.90
|
0.82
|
0.82
|
-4.65
|
-0.04
|
2
|
0.02
|
|
19.32% |
-6.82% |
| 21011 |
荷风千秋 |
|
2014/5/5
|
1.20
|
1.20
|
1.20
|
1.20
|
0.84
|
0.01
|
22
|
0.26
|
|
2014/5/6
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/7
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/8
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/9
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.84% |
| 21012 |
林峦醉雪 |
|
2014/5/5
|
0.72
|
0.72
|
0.68
|
0.68
|
-5.56
|
-0.04
|
669
|
4.60
|
|
2014/5/6
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/7
|
0.67
|
0.67
|
0.67
|
0.67
|
-1.47
|
-0.01
|
1
|
0.01
|
|
2014/5/8
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
102
|
0.71
|
|
2014/5/9
|
0.73
|
0.73
|
0.73
|
0.73
|
4.29
|
0.03
|
1
|
0.01
|
|
8.33% |
1.39% |
| 41001 |
天然粉钻 |
|
2014/5/5
|
0.69
|
0.70
|
0.69
|
0.70
|
-4.11
|
-0.03
|
20
|
0.14
|
|
2014/5/6
|
0.73
|
0.73
|
0.68
|
0.68
|
-2.86
|
-0.02
|
22
|
0.15
|
|
2014/5/7
|
0.71
|
0.71
|
0.66
|
0.66
|
-2.94
|
-0.02
|
2
|
0.01
|
|
2014/5/8
|
0.67
|
0.69
|
0.67
|
0.69
|
4.55
|
0.03
|
46
|
0.31
|
|
2014/5/9
|
0.72
|
0.72
|
0.68
|
0.72
|
4.35
|
0.03
|
22
|
0.16
|
|
9.59% |
-1.37% |
| 41002 |
翡翠珠链 |
|
2014/5/5
|
0.64
|
0.67
|
0.64
|
0.67
|
1.52
|
0.01
|
94
|
0.63
|
|
2014/5/6
|
0.64
|
0.65
|
0.64
|
0.65
|
-2.99
|
-0.02
|
500
|
3.23
|
|
2014/5/7
|
0.65
|
0.65
|
0.63
|
0.63
|
-3.08
|
-0.02
|
6
|
0.04
|
|
2014/5/8
|
0.65
|
0.66
|
0.63
|
0.64
|
1.59
|
0.01
|
358
|
2.34
|
|
2014/5/9
|
0.63
|
0.67
|
0.63
|
0.67
|
4.69
|
0.03
|
4
|
0.03
|
|
6.06% |
1.52% |
| 41003 |
翡翠龙璧 |
|
2014/5/5
|
0.81
|
0.81
|
0.81
|
0.81
|
2.53
|
0.02
|
1
|
0.01
|
|
2014/5/6
|
0.82
|
0.82
|
0.82
|
0.82
|
1.23
|
0.01
|
1
|
0.01
|
|
2014/5/7
|
0.83
|
0.83
|
0.83
|
0.83
|
1.22
|
0.01
|
1
|
0.01
|
|
2014/5/8
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/9
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2.53% |
5.06% |
| 41004 |
白玉观音 |
|
2014/5/5
|
1.59
|
1.60
|
1.59
|
1.60
|
0.63
|
0.01
|
40
|
0.64
|
|
2014/5/6
|
1.60
|
1.60
|
1.60
|
1.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/7
|
1.52
|
1.55
|
1.52
|
1.55
|
-3.13
|
-0.05
|
31
|
0.47
|
|
2014/5/8
|
1.63
|
1.63
|
1.56
|
1.63
|
5.16
|
0.08
|
11
|
0.17
|
|
2014/5/9
|
1.71
|
1.71
|
1.55
|
1.71
|
4.91
|
0.08
|
29
|
0.46
|
|
11.95% |
7.55% |
| 41005 |
翡翠福豆 |
|
2014/5/5
|
0.43
|
0.44
|
0.43
|
0.44
|
0.00
|
0.00
|
135
|
0.58
|
|
2014/5/6
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
48
|
0.21
|
|
2014/5/7
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/8
|
0.45
|
0.45
|
0.44
|
0.44
|
0.00
|
0.00
|
8
|
0.04
|
|
2014/5/9
|
0.44
|
0.45
|
0.44
|
0.45
|
2.27
|
0.01
|
26
|
0.12
|
|
4.55% |
2.27% |
| 81001 |
苏绣富居 |
|
2014/5/5
|
0.64
|
0.64
|
0.61
|
0.61
|
-3.17
|
-0.02
|
3382
|
20.71
|
|
2014/5/6
|
0.64
|
0.64
|
0.58
|
0.63
|
3.28
|
0.02
|
82
|
0.50
|
|
2014/5/7
|
0.66
|
0.66
|
0.66
|
0.66
|
4.76
|
0.03
|
1
|
0.01
|
|
2014/5/8
|
0.66
|
0.69
|
0.63
|
0.68
|
3.03
|
0.02
|
374
|
2.40
|
|
2014/5/9
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
17.46% |
7.94% |