| 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 |
|
2014/6/16
|
2.87
|
2.87
|
2.87
|
2.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/17
|
2.87
|
2.87
|
2.87
|
2.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/18
|
2.87
|
2.87
|
2.87
|
2.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
2.87
|
2.87
|
2.87
|
2.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/20
|
2.87
|
2.87
|
2.87
|
2.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/6/16
|
0.69
|
0.70
|
0.69
|
0.70
|
0.00
|
0.00
|
1239
|
8.57
|
|
2014/6/17
|
0.70
|
0.70
|
0.69
|
0.69
|
-1.43
|
-0.01
|
186
|
1.30
|
|
2014/6/18
|
0.72
|
0.72
|
0.69
|
0.71
|
2.90
|
0.02
|
461
|
3.23
|
|
2014/6/19
|
0.69
|
0.71
|
0.69
|
0.71
|
0.00
|
0.00
|
960
|
6.67
|
|
2014/6/20
|
0.71
|
0.71
|
0.70
|
0.71
|
0.00
|
0.00
|
817
|
5.75
|
|
4.29% |
1.43% |
| 21011 |
荷风千秋 |
|
2014/6/16
|
1.06
|
1.13
|
1.06
|
1.13
|
0.89
|
0.01
|
41
|
0.44
|
|
2014/6/17
|
1.14
|
1.14
|
1.14
|
1.14
|
0.88
|
0.01
|
3
|
0.03
|
|
2014/6/18
|
1.15
|
1.19
|
1.12
|
1.12
|
-1.75
|
-0.02
|
18
|
0.21
|
|
2014/6/19
|
1.06
|
1.06
|
1.06
|
1.06
|
-5.36
|
-0.06
|
10
|
0.11
|
|
2014/6/20
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
11.61% |
-5.36% |
| 21012 |
林峦醉雪 |
|
2014/6/16
|
0.69
|
0.69
|
0.67
|
0.69
|
-1.43
|
-0.01
|
1681
|
11.52
|
|
2014/6/17
|
0.69
|
0.69
|
0.68
|
0.69
|
0.00
|
0.00
|
922
|
6.35
|
|
2014/6/18
|
0.70
|
0.71
|
0.68
|
0.71
|
2.90
|
0.02
|
1521
|
10.63
|
|
2014/6/19
|
0.69
|
0.69
|
0.69
|
0.69
|
-2.82
|
-0.02
|
300
|
2.07
|
|
2014/6/20
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
5.71% |
-1.43% |
| 41001 |
天然粉钻 |
|
2014/6/16
|
0.69
|
0.74
|
0.69
|
0.74
|
1.37
|
0.01
|
161
|
1.16
|
|
2014/6/17
|
0.70
|
0.74
|
0.70
|
0.74
|
0.00
|
0.00
|
11
|
0.08
|
|
2014/6/18
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/20
|
0.70
|
0.70
|
0.70
|
0.70
|
-5.41
|
-0.04
|
7
|
0.05
|
|
6.85% |
-4.11% |
| 41002 |
翡翠珠链 |
|
2014/6/16
|
0.70
|
0.70
|
0.70
|
0.70
|
1.45
|
0.01
|
1
|
0.01
|
|
2014/6/17
|
0.69
|
0.69
|
0.69
|
0.69
|
-1.43
|
-0.01
|
1
|
0.01
|
|
2014/6/18
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
0.69
|
0.70
|
0.66
|
0.69
|
0.00
|
0.00
|
136
|
0.91
|
|
2014/6/20
|
0.66
|
0.69
|
0.66
|
0.69
|
0.00
|
0.00
|
101
|
0.67
|
|
5.80% |
0.00% |
| 41003 |
翡翠龙璧 |
|
2014/6/16
|
0.87
|
0.87
|
0.87
|
0.87
|
1.16
|
0.01
|
1
|
0.01
|
|
2014/6/17
|
0.88
|
0.88
|
0.83
|
0.83
|
-4.60
|
-0.04
|
2
|
0.02
|
|
2014/6/18
|
0.87
|
0.87
|
0.87
|
0.87
|
4.82
|
0.04
|
1
|
0.01
|
|
2014/6/19
|
0.89
|
0.89
|
0.89
|
0.89
|
2.30
|
0.02
|
1
|
0.01
|
|
2014/6/20
|
0.90
|
0.90
|
0.85
|
0.85
|
-4.49
|
-0.04
|
7
|
0.06
|
|
8.14% |
-1.16% |
| 41004 |
白玉观音 |
|
2014/6/16
|
1.84
|
1.84
|
1.84
|
1.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/17
|
1.84
|
1.84
|
1.84
|
1.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/18
|
1.84
|
1.84
|
1.84
|
1.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
1.91
|
1.91
|
1.91
|
1.91
|
3.80
|
0.07
|
1
|
0.02
|
|
2014/6/20
|
1.99
|
1.99
|
1.99
|
1.99
|
4.19
|
0.08
|
1
|
0.02
|
|
4.35% |
8.15% |
| 41005 |
翡翠福豆 |
|
2014/6/16
|
0.42
|
0.43
|
0.42
|
0.43
|
-2.27
|
-0.01
|
175
|
0.74
|
|
2014/6/17
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
116
|
0.50
|
|
2014/6/18
|
0.44
|
0.44
|
0.44
|
0.44
|
2.33
|
0.01
|
10
|
0.04
|
|
2014/6/19
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/20
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
4.55% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/6/16
|
0.63
|
0.64
|
0.63
|
0.64
|
0.00
|
0.00
|
201
|
1.27
|
|
2014/6/17
|
0.67
|
0.67
|
0.64
|
0.67
|
4.69
|
0.03
|
9
|
0.06
|
|
2014/6/18
|
0.64
|
0.65
|
0.64
|
0.64
|
-4.48
|
-0.03
|
1422
|
9.10
|
|
2014/6/19
|
0.65
|
0.65
|
0.65
|
0.65
|
1.56
|
0.01
|
1
|
0.01
|
|
2014/6/20
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
1
|
0.01
|
|
6.25% |
1.56% |