| 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 |
|
2014/6/30
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/1
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/2
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/3
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/4
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/6/30
|
0.74
|
0.75
|
0.74
|
0.75
|
-3.85
|
-0.03
|
15
|
0.11
|
|
2014/7/1
|
0.73
|
0.78
|
0.71
|
0.73
|
-2.67
|
-0.02
|
257
|
1.85
|
|
2014/7/2
|
0.73
|
0.73
|
0.70
|
0.73
|
0.00
|
0.00
|
202
|
1.45
|
|
2014/7/3
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
24
|
0.18
|
|
2014/7/4
|
0.75
|
0.75
|
0.69
|
0.69
|
-5.48
|
-0.04
|
285
|
1.98
|
|
11.54% |
-11.54% |
| 21011 |
荷风千秋 |
|
2014/6/30
|
1.10
|
1.11
|
1.04
|
1.08
|
-0.92
|
-0.01
|
105
|
1.15
|
|
2014/7/1
|
1.03
|
1.07
|
1.03
|
1.07
|
-0.93
|
-0.01
|
19
|
0.20
|
|
2014/7/2
|
1.02
|
1.08
|
1.02
|
1.08
|
0.93
|
0.01
|
41
|
0.42
|
|
2014/7/3
|
1.03
|
1.03
|
1.03
|
1.03
|
-4.63
|
-0.05
|
63
|
0.65
|
|
2014/7/4
|
0.98
|
0.99
|
0.98
|
0.99
|
-3.88
|
-0.04
|
643
|
6.36
|
|
11.93% |
-9.17% |
| 21012 |
林峦醉雪 |
|
2014/6/30
|
0.71
|
0.72
|
0.71
|
0.72
|
0.00
|
0.00
|
112
|
0.80
|
|
2014/7/1
|
0.68
|
0.72
|
0.68
|
0.72
|
0.00
|
0.00
|
17
|
0.12
|
|
2014/7/2
|
0.70
|
0.72
|
0.70
|
0.72
|
0.00
|
0.00
|
503
|
3.55
|
|
2014/7/3
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
17
|
0.12
|
|
2014/7/4
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
5.56% |
0.00% |
| 41001 |
天然粉钻 |
|
2014/6/30
|
0.76
|
0.77
|
0.70
|
0.76
|
4.11
|
0.03
|
397
|
2.99
|
|
2014/7/1
|
0.72
|
0.73
|
0.72
|
0.72
|
-5.26
|
-0.04
|
107
|
0.78
|
|
2014/7/2
|
0.68
|
0.69
|
0.68
|
0.69
|
-4.17
|
-0.03
|
112
|
0.77
|
|
2014/7/3
|
0.71
|
0.71
|
0.67
|
0.68
|
-1.45
|
-0.01
|
61
|
0.43
|
|
2014/7/4
|
0.68
|
0.68
|
0.65
|
0.65
|
-4.41
|
-0.03
|
321
|
2.12
|
|
16.44% |
-10.96% |
| 41002 |
翡翠珠链 |
|
2014/6/30
|
0.66
|
0.66
|
0.64
|
0.65
|
-2.99
|
-0.02
|
584
|
3.77
|
|
2014/7/1
|
0.65
|
0.66
|
0.65
|
0.66
|
1.54
|
0.01
|
103
|
0.68
|
|
2014/7/2
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
39
|
0.26
|
|
2014/7/3
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/4
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2.99% |
-1.49% |
| 41003 |
翡翠龙璧 |
|
2014/6/30
|
0.80
|
0.80
|
0.80
|
0.80
|
3.90
|
0.03
|
1
|
0.01
|
|
2014/7/1
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/2
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/3
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/4
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
3.90% |
| 41004 |
白玉观音 |
|
2014/6/30
|
2.09
|
2.09
|
2.09
|
2.09
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/1
|
2.09
|
2.09
|
2.09
|
2.09
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/2
|
2.14
|
2.14
|
2.14
|
2.14
|
2.39
|
0.05
|
1
|
0.02
|
|
2014/7/3
|
2.14
|
2.14
|
2.14
|
2.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/4
|
2.14
|
2.14
|
2.14
|
2.14
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.39% |
| 41005 |
翡翠福豆 |
|
2014/6/30
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
120
|
0.53
|
|
2014/7/1
|
0.43
|
0.45
|
0.43
|
0.45
|
2.27
|
0.01
|
11
|
0.05
|
|
2014/7/2
|
0.43
|
0.43
|
0.43
|
0.43
|
-4.44
|
-0.02
|
110
|
0.47
|
|
2014/7/3
|
0.41
|
0.42
|
0.41
|
0.41
|
-4.65
|
-0.02
|
90
|
0.37
|
|
2014/7/4
|
0.42
|
0.43
|
0.42
|
0.42
|
2.44
|
0.01
|
136
|
0.57
|
|
9.09% |
-4.55% |
| 81001 |
苏绣富居 |
|
2014/6/30
|
0.63
|
0.65
|
0.63
|
0.65
|
-1.52
|
-0.01
|
800
|
5.13
|
|
2014/7/1
|
0.65
|
0.65
|
0.62
|
0.65
|
0.00
|
0.00
|
1615
|
10.45
|
|
2014/7/2
|
0.66
|
0.66
|
0.64
|
0.66
|
1.54
|
0.01
|
72
|
0.46
|
|
2014/7/3
|
0.63
|
0.65
|
0.63
|
0.65
|
-1.52
|
-0.01
|
121
|
0.76
|
|
2014/7/4
|
0.66
|
0.66
|
0.62
|
0.62
|
-4.62
|
-0.03
|
724
|
4.49
|
|
6.06% |
-6.06% |