| 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 |
|
2014/5/26
|
2.69
|
2.69
|
2.69
|
2.69
|
3.86
|
0.10
|
1
|
0.03
|
|
2014/5/27
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/28
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/30
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
3.86% |
| 21010 |
指墨江天 |
|
2014/5/26
|
0.77
|
0.77
|
0.72
|
0.77
|
2.67
|
0.02
|
32
|
0.23
|
|
2014/5/27
|
0.74
|
0.77
|
0.73
|
0.73
|
-5.19
|
-0.04
|
1091
|
7.98
|
|
2014/5/28
|
0.71
|
0.73
|
0.69
|
0.73
|
0.00
|
0.00
|
1179
|
8.29
|
|
2014/5/29
|
0.73
|
0.73
|
0.69
|
0.69
|
-5.48
|
-0.04
|
257
|
1.86
|
|
2014/5/30
|
0.70
|
0.72
|
0.70
|
0.72
|
4.35
|
0.03
|
163
|
1.17
|
|
10.67% |
-4.00% |
| 21011 |
荷风千秋 |
|
2014/5/26
|
1.12
|
1.12
|
1.12
|
1.12
|
3.70
|
0.04
|
1
|
0.01
|
|
2014/5/27
|
1.08
|
1.12
|
1.08
|
1.12
|
0.00
|
0.00
|
246
|
2.66
|
|
2014/5/28
|
1.13
|
1.13
|
1.06
|
1.06
|
-5.36
|
-0.06
|
5
|
0.05
|
|
2014/5/29
|
1.10
|
1.10
|
1.05
|
1.05
|
-0.94
|
-0.01
|
12
|
0.13
|
|
2014/5/30
|
1.09
|
1.09
|
1.09
|
1.09
|
3.81
|
0.04
|
1
|
0.01
|
|
7.41% |
0.93% |
| 21012 |
林峦醉雪 |
|
2014/5/26
|
0.68
|
0.68
|
0.68
|
0.68
|
-2.86
|
-0.02
|
40
|
0.27
|
|
2014/5/27
|
0.70
|
0.70
|
0.70
|
0.70
|
2.94
|
0.02
|
1
|
0.01
|
|
2014/5/28
|
0.68
|
0.68
|
0.68
|
0.68
|
-2.86
|
-0.02
|
480
|
3.26
|
|
2014/5/29
|
0.68
|
0.68
|
0.67
|
0.67
|
-1.47
|
-0.01
|
245
|
1.65
|
|
2014/5/30
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
1
|
0.01
|
|
4.29% |
0.00% |
| 41001 |
天然粉钻 |
|
2014/5/26
|
0.71
|
0.71
|
0.71
|
0.71
|
4.41
|
0.03
|
6
|
0.04
|
|
2014/5/27
|
0.73
|
0.73
|
0.73
|
0.73
|
2.82
|
0.02
|
7
|
0.05
|
|
2014/5/28
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/30
|
0.73
|
0.73
|
0.72
|
0.72
|
-1.37
|
-0.01
|
21
|
0.15
|
|
2.94% |
5.88% |
| 41002 |
翡翠珠链 |
|
2014/5/26
|
0.69
|
0.69
|
0.69
|
0.69
|
-1.43
|
-0.01
|
100
|
0.69
|
|
2014/5/27
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/28
|
0.66
|
0.66
|
0.66
|
0.66
|
-4.35
|
-0.03
|
8
|
0.05
|
|
2014/5/29
|
0.67
|
0.67
|
0.63
|
0.64
|
-3.03
|
-0.02
|
365
|
2.32
|
|
2014/5/30
|
0.65
|
0.65
|
0.65
|
0.65
|
1.56
|
0.01
|
34
|
0.22
|
|
8.57% |
-7.14% |
| 41003 |
翡翠龙璧 |
|
2014/5/26
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/27
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/28
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/30
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
白玉观音 |
|
2014/5/26
|
1.77
|
1.77
|
1.71
|
1.77
|
4.12
|
0.07
|
13
|
0.22
|
|
2014/5/27
|
1.84
|
1.84
|
1.77
|
1.84
|
3.95
|
0.07
|
11
|
0.20
|
|
2014/5/28
|
1.84
|
1.84
|
1.84
|
1.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
1.84
|
1.84
|
1.84
|
1.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/30
|
1.84
|
1.84
|
1.84
|
1.84
|
0.00
|
0.00
|
0
|
0.00
|
|
7.65% |
8.24% |
| 41005 |
翡翠福豆 |
|
2014/5/26
|
0.45
|
0.45
|
0.45
|
0.45
|
2.27
|
0.01
|
3
|
0.01
|
|
2014/5/27
|
0.44
|
0.44
|
0.43
|
0.44
|
-2.22
|
-0.01
|
465
|
2.01
|
|
2014/5/28
|
0.43
|
0.44
|
0.42
|
0.44
|
0.00
|
0.00
|
162
|
0.69
|
|
2014/5/29
|
0.44
|
0.44
|
0.43
|
0.43
|
-2.27
|
-0.01
|
192
|
0.83
|
|
2014/5/30
|
0.43
|
0.44
|
0.43
|
0.44
|
2.33
|
0.01
|
6
|
0.03
|
|
6.82% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/5/26
|
0.81
|
0.81
|
0.74
|
0.74
|
-3.90
|
-0.03
|
22
|
0.17
|
|
2014/5/27
|
0.75
|
0.75
|
0.75
|
0.75
|
1.35
|
0.01
|
1
|
0.01
|
|
2014/5/28
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
0.78
|
0.78
|
0.75
|
0.78
|
4.00
|
0.03
|
20
|
0.15
|
|
2014/5/30
|
0.75
|
0.75
|
0.75
|
0.75
|
-3.85
|
-0.03
|
9
|
0.07
|
|
9.09% |
-2.60% |