| 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 |
|
2014/6/9
|
2.87
|
2.87
|
2.87
|
2.87
|
2.87
|
0.08
|
1
|
0.03
|
|
2014/6/10
|
2.87
|
2.87
|
2.87
|
2.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
2.87
|
2.87
|
2.87
|
2.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/12
|
2.87
|
2.87
|
2.87
|
2.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
2.87
|
2.87
|
2.87
|
2.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.87% |
| 21010 |
指墨江天 |
|
2014/6/9
|
0.68
|
0.70
|
0.68
|
0.68
|
-5.56
|
-0.04
|
3802
|
26.53
|
|
2014/6/10
|
0.71
|
0.71
|
0.65
|
0.70
|
2.94
|
0.02
|
520
|
3.47
|
|
2014/6/11
|
0.70
|
0.73
|
0.68
|
0.73
|
4.29
|
0.03
|
146
|
1.04
|
|
2014/6/12
|
0.70
|
0.70
|
0.70
|
0.70
|
-4.11
|
-0.03
|
3
|
0.02
|
|
2014/6/13
|
0.73
|
0.73
|
0.69
|
0.70
|
0.00
|
0.00
|
830
|
5.84
|
|
11.11% |
-2.78% |
| 21011 |
荷风千秋 |
|
2014/6/9
|
1.15
|
1.15
|
1.15
|
1.15
|
0.88
|
0.01
|
1
|
0.01
|
|
2014/6/10
|
1.15
|
1.15
|
1.15
|
1.15
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
1.16
|
1.16
|
1.16
|
1.16
|
0.87
|
0.01
|
1
|
0.01
|
|
2014/6/12
|
1.17
|
1.17
|
1.17
|
1.17
|
0.86
|
0.01
|
1
|
0.01
|
|
2014/6/13
|
1.18
|
1.18
|
1.12
|
1.12
|
-4.27
|
-0.05
|
9
|
0.10
|
|
5.26% |
-1.75% |
| 21012 |
林峦醉雪 |
|
2014/6/9
|
0.67
|
0.71
|
0.67
|
0.71
|
0.00
|
0.00
|
121
|
0.81
|
|
2014/6/10
|
0.68
|
0.71
|
0.68
|
0.71
|
0.00
|
0.00
|
491
|
3.34
|
|
2014/6/11
|
0.68
|
0.70
|
0.68
|
0.70
|
-1.41
|
-0.01
|
361
|
2.49
|
|
2014/6/12
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
100
|
0.70
|
|
2014/6/13
|
0.68
|
0.70
|
0.68
|
0.70
|
0.00
|
0.00
|
521
|
3.55
|
|
5.63% |
-1.41% |
| 41001 |
天然粉钻 |
|
2014/6/9
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/10
|
0.68
|
0.71
|
0.68
|
0.71
|
-1.39
|
-0.01
|
19
|
0.13
|
|
2014/6/11
|
0.67
|
0.71
|
0.67
|
0.71
|
0.00
|
0.00
|
11
|
0.07
|
|
2014/6/12
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
0.67
|
0.74
|
0.67
|
0.73
|
2.82
|
0.02
|
475
|
3.35
|
|
9.72% |
1.39% |
| 41002 |
翡翠珠链 |
|
2014/6/9
|
0.64
|
0.65
|
0.64
|
0.65
|
-2.99
|
-0.02
|
253
|
1.63
|
|
2014/6/10
|
0.66
|
0.66
|
0.66
|
0.66
|
1.54
|
0.01
|
1
|
0.01
|
|
2014/6/11
|
0.64
|
0.68
|
0.64
|
0.68
|
3.03
|
0.02
|
131
|
0.85
|
|
2014/6/12
|
0.65
|
0.68
|
0.65
|
0.68
|
0.00
|
0.00
|
11
|
0.07
|
|
2014/6/13
|
0.69
|
0.69
|
0.69
|
0.69
|
1.47
|
0.01
|
1
|
0.01
|
|
7.46% |
2.99% |
| 41003 |
翡翠龙璧 |
|
2014/6/9
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/10
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/12
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
白玉观音 |
|
2014/6/9
|
1.84
|
1.84
|
1.84
|
1.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/10
|
1.84
|
1.84
|
1.84
|
1.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
1.84
|
1.84
|
1.84
|
1.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/12
|
1.84
|
1.84
|
1.84
|
1.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
1.84
|
1.84
|
1.84
|
1.84
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41005 |
翡翠福豆 |
|
2014/6/9
|
0.42
|
0.43
|
0.42
|
0.43
|
-2.27
|
-0.01
|
509
|
2.15
|
|
2014/6/10
|
0.44
|
0.44
|
0.44
|
0.44
|
2.33
|
0.01
|
1
|
0.00
|
|
2014/6/11
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
89
|
0.39
|
|
2014/6/12
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
0.45
|
0.45
|
0.42
|
0.44
|
0.00
|
0.00
|
671
|
2.82
|
|
6.82% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/6/9
|
0.62
|
0.64
|
0.62
|
0.64
|
-1.54
|
-0.01
|
4046
|
25.11
|
|
2014/6/10
|
0.61
|
0.64
|
0.61
|
0.63
|
-1.56
|
-0.01
|
1319
|
8.26
|
|
2014/6/11
|
0.61
|
0.65
|
0.61
|
0.63
|
0.00
|
0.00
|
125
|
0.77
|
|
2014/6/12
|
0.65
|
0.65
|
0.65
|
0.65
|
3.17
|
0.02
|
1
|
0.01
|
|
2014/6/13
|
0.66
|
0.66
|
0.62
|
0.64
|
-1.54
|
-0.01
|
905
|
5.74
|
|
7.69% |
-1.54% |