| 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 |
|
2014/6/23
|
2.97
|
2.97
|
2.97
|
2.97
|
3.48
|
0.10
|
1
|
0.03
|
|
2014/6/24
|
2.97
|
2.97
|
2.97
|
2.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/25
|
3.09
|
3.09
|
3.09
|
3.09
|
4.04
|
0.12
|
1
|
0.03
|
|
2014/6/26
|
3.19
|
3.19
|
3.19
|
3.19
|
3.24
|
0.10
|
1
|
0.03
|
|
2014/6/27
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
7.67% |
11.15% |
| 21010 |
指墨江天 |
|
2014/6/23
|
0.73
|
0.73
|
0.73
|
0.73
|
2.82
|
0.02
|
1
|
0.01
|
|
2014/6/24
|
0.75
|
0.75
|
0.75
|
0.75
|
2.74
|
0.02
|
1
|
0.01
|
|
2014/6/25
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/26
|
0.75
|
0.79
|
0.74
|
0.79
|
5.33
|
0.04
|
115
|
0.87
|
|
2014/6/27
|
0.75
|
0.80
|
0.75
|
0.78
|
-1.27
|
-0.01
|
79
|
0.60
|
|
9.86% |
9.86% |
| 21011 |
荷风千秋 |
|
2014/6/23
|
1.02
|
1.10
|
1.02
|
1.10
|
3.77
|
0.04
|
60
|
0.61
|
|
2014/6/24
|
1.10
|
1.10
|
1.10
|
1.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/25
|
1.10
|
1.10
|
1.10
|
1.10
|
0.00
|
0.00
|
22
|
0.24
|
|
2014/6/26
|
1.11
|
1.12
|
1.05
|
1.10
|
0.00
|
0.00
|
133
|
1.40
|
|
2014/6/27
|
1.12
|
1.12
|
1.05
|
1.09
|
-0.91
|
-0.01
|
25
|
0.26
|
|
9.43% |
2.83% |
| 21012 |
林峦醉雪 |
|
2014/6/23
|
0.70
|
0.70
|
0.70
|
0.70
|
1.45
|
0.01
|
210
|
1.47
|
|
2014/6/24
|
0.68
|
0.71
|
0.68
|
0.71
|
1.43
|
0.01
|
122
|
0.84
|
|
2014/6/25
|
0.70
|
0.72
|
0.70
|
0.72
|
1.41
|
0.01
|
830
|
5.84
|
|
2014/6/26
|
0.74
|
0.74
|
0.74
|
0.74
|
2.78
|
0.02
|
1
|
0.01
|
|
2014/6/27
|
0.70
|
0.72
|
0.70
|
0.72
|
-2.70
|
-0.02
|
186
|
1.30
|
|
8.70% |
4.35% |
| 41001 |
天然粉钻 |
|
2014/6/23
|
0.67
|
0.70
|
0.67
|
0.67
|
-4.29
|
-0.03
|
239
|
1.61
|
|
2014/6/24
|
0.69
|
0.69
|
0.69
|
0.69
|
2.99
|
0.02
|
3
|
0.02
|
|
2014/6/25
|
0.66
|
0.70
|
0.66
|
0.70
|
1.45
|
0.01
|
36
|
0.24
|
|
2014/6/26
|
0.70
|
0.74
|
0.68
|
0.73
|
4.29
|
0.03
|
153
|
1.11
|
|
2014/6/27
|
0.76
|
0.76
|
0.71
|
0.73
|
0.00
|
0.00
|
15
|
0.11
|
|
14.29% |
4.29% |
| 41002 |
翡翠珠链 |
|
2014/6/23
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/24
|
0.66
|
0.66
|
0.66
|
0.66
|
-4.35
|
-0.03
|
104
|
0.69
|
|
2014/6/25
|
0.65
|
0.65
|
0.64
|
0.64
|
-3.03
|
-0.02
|
799
|
5.19
|
|
2014/6/26
|
0.67
|
0.67
|
0.67
|
0.67
|
4.69
|
0.03
|
70
|
0.47
|
|
2014/6/27
|
0.70
|
0.70
|
0.64
|
0.67
|
0.00
|
0.00
|
533
|
3.44
|
|
8.70% |
-2.90% |
| 41003 |
翡翠龙璧 |
|
2014/6/23
|
0.81
|
0.81
|
0.81
|
0.81
|
-4.71
|
-0.04
|
1
|
0.01
|
|
2014/6/24
|
0.85
|
0.85
|
0.77
|
0.77
|
-4.94
|
-0.04
|
2
|
0.02
|
|
2014/6/25
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/26
|
0.81
|
0.81
|
0.73
|
0.73
|
-5.19
|
-0.04
|
2
|
0.02
|
|
2014/6/27
|
0.77
|
0.77
|
0.77
|
0.77
|
5.48
|
0.04
|
1
|
0.01
|
|
14.12% |
-9.41% |
| 41004 |
白玉观音 |
|
2014/6/23
|
1.99
|
1.99
|
1.99
|
1.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/24
|
1.99
|
1.99
|
1.99
|
1.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/25
|
1.99
|
1.99
|
1.99
|
1.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/26
|
2.05
|
2.05
|
2.05
|
2.05
|
3.02
|
0.06
|
1
|
0.02
|
|
2014/6/27
|
2.09
|
2.09
|
2.09
|
2.09
|
1.95
|
0.04
|
1
|
0.02
|
|
2.01% |
5.03% |
| 41005 |
翡翠福豆 |
|
2014/6/23
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/24
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/25
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/26
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/27
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
88
|
0.39
|
|
0.00% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/6/23
|
0.64
|
0.65
|
0.62
|
0.65
|
0.00
|
0.00
|
928
|
5.91
|
|
2014/6/24
|
0.67
|
0.67
|
0.63
|
0.65
|
0.00
|
0.00
|
217
|
1.37
|
|
2014/6/25
|
0.63
|
0.65
|
0.63
|
0.65
|
0.00
|
0.00
|
181
|
1.14
|
|
2014/6/26
|
0.67
|
0.67
|
0.63
|
0.63
|
-3.08
|
-0.02
|
22
|
0.14
|
|
2014/6/27
|
0.66
|
0.66
|
0.66
|
0.66
|
4.76
|
0.03
|
1
|
0.01
|
|
7.69% |
1.54% |