| 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 |
|
2014/5/12
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/14
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/15
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/16
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/5/12
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
0.86
|
0.86
|
0.78
|
0.81
|
-1.22
|
-0.01
|
73
|
0.58
|
|
2014/5/14
|
0.77
|
0.80
|
0.77
|
0.80
|
-1.23
|
-0.01
|
208
|
1.60
|
|
2014/5/15
|
0.76
|
0.80
|
0.76
|
0.80
|
0.00
|
0.00
|
137
|
1.04
|
|
2014/5/16
|
0.76
|
0.79
|
0.76
|
0.79
|
-1.25
|
-0.01
|
290
|
2.21
|
|
12.20% |
-3.66% |
| 21011 |
荷风千秋 |
|
2014/5/12
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
1.14
|
1.14
|
1.14
|
1.14
|
-5.00
|
-0.06
|
10
|
0.11
|
|
2014/5/14
|
1.19
|
1.19
|
1.19
|
1.19
|
4.39
|
0.05
|
1
|
0.01
|
|
2014/5/15
|
1.13
|
1.19
|
1.13
|
1.19
|
0.00
|
0.00
|
19
|
0.22
|
|
2014/5/16
|
1.20
|
1.20
|
1.13
|
1.13
|
-5.04
|
-0.06
|
126
|
1.44
|
|
5.83% |
-5.83% |
| 21012 |
林峦醉雪 |
|
2014/5/12
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/14
|
0.69
|
0.75
|
0.69
|
0.74
|
1.37
|
0.01
|
838
|
5.79
|
|
2014/5/15
|
0.70
|
0.70
|
0.70
|
0.70
|
-5.41
|
-0.04
|
10
|
0.07
|
|
2014/5/16
|
0.69
|
0.69
|
0.68
|
0.69
|
-1.43
|
-0.01
|
1209
|
8.33
|
|
9.59% |
-5.48% |
| 41001 |
天然粉钻 |
|
2014/5/12
|
0.68
|
0.68
|
0.68
|
0.68
|
-5.56
|
-0.04
|
1
|
0.01
|
|
2014/5/13
|
0.66
|
0.71
|
0.66
|
0.71
|
4.41
|
0.03
|
34
|
0.24
|
|
2014/5/14
|
0.67
|
0.70
|
0.67
|
0.70
|
-1.41
|
-0.01
|
93
|
0.63
|
|
2014/5/15
|
0.68
|
0.68
|
0.68
|
0.68
|
-2.86
|
-0.02
|
13
|
0.09
|
|
2014/5/16
|
0.69
|
0.69
|
0.69
|
0.69
|
1.47
|
0.01
|
32
|
0.22
|
|
6.94% |
-4.17% |
| 41002 |
翡翠珠链 |
|
2014/5/12
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
66
|
0.44
|
|
2014/5/13
|
0.65
|
0.67
|
0.65
|
0.67
|
0.00
|
0.00
|
84
|
0.56
|
|
2014/5/14
|
0.66
|
0.66
|
0.66
|
0.66
|
-1.49
|
-0.01
|
8
|
0.05
|
|
2014/5/15
|
0.65
|
0.65
|
0.65
|
0.65
|
-1.52
|
-0.01
|
1
|
0.01
|
|
2014/5/16
|
0.66
|
0.66
|
0.64
|
0.64
|
-1.54
|
-0.01
|
120
|
0.77
|
|
4.48% |
-4.48% |
| 41003 |
翡翠龙璧 |
|
2014/5/12
|
0.84
|
0.84
|
0.84
|
0.84
|
1.20
|
0.01
|
1
|
0.01
|
|
2014/5/13
|
0.80
|
0.80
|
0.80
|
0.80
|
-4.76
|
-0.04
|
1
|
0.01
|
|
2014/5/14
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/15
|
0.76
|
0.84
|
0.76
|
0.83
|
3.75
|
0.03
|
7
|
0.05
|
|
2014/5/16
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
9.64% |
0.00% |
| 41004 |
白玉观音 |
|
2014/5/12
|
1.71
|
1.71
|
1.71
|
1.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
1.79
|
1.79
|
1.71
|
1.78
|
4.09
|
0.07
|
38
|
0.67
|
|
2014/5/14
|
1.69
|
1.69
|
1.69
|
1.69
|
-5.06
|
-0.09
|
1
|
0.02
|
|
2014/5/15
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/16
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
5.85% |
-1.17% |
| 41005 |
翡翠福豆 |
|
2014/5/12
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/14
|
0.45
|
0.46
|
0.44
|
0.46
|
2.22
|
0.01
|
205
|
0.92
|
|
2014/5/15
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/16
|
0.44
|
0.46
|
0.44
|
0.44
|
-4.35
|
-0.02
|
245
|
1.08
|
|
4.44% |
-2.22% |
| 81001 |
苏绣富居 |
|
2014/5/12
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
0.71
|
0.71
|
0.68
|
0.71
|
4.41
|
0.03
|
15
|
0.10
|
|
2014/5/14
|
0.74
|
0.74
|
0.70
|
0.70
|
-1.41
|
-0.01
|
37
|
0.26
|
|
2014/5/15
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/16
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
8.82% |
2.94% |