| 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 |
|
2014/5/19
|
2.59
|
2.59
|
2.59
|
2.59
|
4.44
|
0.11
|
1
|
0.03
|
|
2014/5/20
|
2.59
|
2.59
|
2.59
|
2.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/21
|
2.59
|
2.59
|
2.59
|
2.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/22
|
2.59
|
2.59
|
2.59
|
2.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
2.59
|
2.59
|
2.59
|
2.59
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.44% |
| 21010 |
指墨江天 |
|
2014/5/19
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/20
|
0.78
|
0.79
|
0.78
|
0.79
|
0.00
|
0.00
|
40
|
0.31
|
|
2014/5/21
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/22
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
0.75
|
0.79
|
0.75
|
0.75
|
-5.06
|
-0.04
|
226
|
1.70
|
|
5.06% |
-5.06% |
| 21011 |
荷风千秋 |
|
2014/5/19
|
1.07
|
1.13
|
1.07
|
1.13
|
0.00
|
0.00
|
11
|
0.12
|
|
2014/5/20
|
1.15
|
1.18
|
1.15
|
1.18
|
4.42
|
0.05
|
11
|
0.13
|
|
2014/5/21
|
1.20
|
1.20
|
1.12
|
1.14
|
-3.39
|
-0.04
|
39
|
0.44
|
|
2014/5/22
|
1.14
|
1.14
|
1.14
|
1.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
1.08
|
1.08
|
1.08
|
1.08
|
-5.26
|
-0.06
|
20
|
0.22
|
|
11.50% |
-4.42% |
| 21012 |
林峦醉雪 |
|
2014/5/19
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/20
|
0.69
|
0.69
|
0.68
|
0.69
|
0.00
|
0.00
|
295
|
2.03
|
|
2014/5/21
|
0.70
|
0.70
|
0.70
|
0.70
|
1.45
|
0.01
|
1
|
0.01
|
|
2014/5/22
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2.90% |
1.45% |
| 41001 |
天然粉钻 |
|
2014/5/19
|
0.67
|
0.69
|
0.67
|
0.67
|
-2.90
|
-0.02
|
23
|
0.16
|
|
2014/5/20
|
0.67
|
0.70
|
0.67
|
0.70
|
4.48
|
0.03
|
21
|
0.14
|
|
2014/5/21
|
0.70
|
0.70
|
0.68
|
0.70
|
0.00
|
0.00
|
9
|
0.06
|
|
2014/5/22
|
0.70
|
0.72
|
0.70
|
0.72
|
2.86
|
0.02
|
2
|
0.01
|
|
2014/5/23
|
0.68
|
0.68
|
0.68
|
0.68
|
-5.56
|
-0.04
|
1
|
0.01
|
|
7.25% |
-1.45% |
| 41002 |
翡翠珠链 |
|
2014/5/19
|
0.63
|
0.63
|
0.61
|
0.61
|
-4.69
|
-0.03
|
192
|
1.19
|
|
2014/5/20
|
0.63
|
0.64
|
0.63
|
0.64
|
4.92
|
0.03
|
213
|
1.36
|
|
2014/5/21
|
0.65
|
0.67
|
0.65
|
0.67
|
4.69
|
0.03
|
98
|
0.64
|
|
2014/5/22
|
0.67
|
0.70
|
0.67
|
0.70
|
4.48
|
0.03
|
97
|
0.65
|
|
2014/5/23
|
0.67
|
0.70
|
0.67
|
0.70
|
0.00
|
0.00
|
212
|
1.42
|
|
14.06% |
9.38% |
| 41003 |
翡翠龙璧 |
|
2014/5/19
|
0.85
|
0.85
|
0.85
|
0.85
|
2.41
|
0.02
|
1
|
0.01
|
|
2014/5/20
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/21
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/22
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
0.86
|
0.86
|
0.86
|
0.86
|
1.18
|
0.01
|
1
|
0.01
|
|
1.20% |
3.61% |
| 41004 |
白玉观音 |
|
2014/5/19
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/20
|
1.70
|
1.70
|
1.70
|
1.70
|
0.59
|
0.01
|
1
|
0.02
|
|
2014/5/21
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/22
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.59% |
| 41005 |
翡翠福豆 |
|
2014/5/19
|
0.45
|
0.45
|
0.43
|
0.43
|
-2.27
|
-0.01
|
2
|
0.01
|
|
2014/5/20
|
0.44
|
0.45
|
0.44
|
0.45
|
4.65
|
0.02
|
48
|
0.21
|
|
2014/5/21
|
0.46
|
0.46
|
0.46
|
0.46
|
2.22
|
0.01
|
1
|
0.00
|
|
2014/5/22
|
0.44
|
0.44
|
0.44
|
0.44
|
-4.35
|
-0.02
|
379
|
1.67
|
|
2014/5/23
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
20
|
0.09
|
|
6.82% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/5/19
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/20
|
0.67
|
0.70
|
0.67
|
0.70
|
0.00
|
0.00
|
15
|
0.10
|
|
2014/5/21
|
0.73
|
0.73
|
0.70
|
0.73
|
4.29
|
0.03
|
11
|
0.08
|
|
2014/5/22
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
0.77
|
0.77
|
0.73
|
0.77
|
5.48
|
0.04
|
21
|
0.15
|
|
14.29% |
10.00% |