| 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 |
|
2014/7/7
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/8
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/9
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/10
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/11
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/7/7
|
0.66
|
0.69
|
0.66
|
0.69
|
0.00
|
0.00
|
611
|
4.06
|
|
2014/7/8
|
0.70
|
0.70
|
0.66
|
0.67
|
-2.90
|
-0.02
|
673
|
4.49
|
|
2014/7/9
|
0.69
|
0.70
|
0.69
|
0.70
|
4.48
|
0.03
|
60
|
0.41
|
|
2014/7/10
|
0.70
|
0.70
|
0.69
|
0.70
|
0.00
|
0.00
|
33
|
0.23
|
|
2014/7/11
|
0.70
|
0.70
|
0.69
|
0.69
|
-1.43
|
-0.01
|
456
|
3.15
|
|
5.80% |
0.00% |
| 21011 |
荷风千秋 |
|
2014/7/7
|
1.00
|
1.02
|
1.00
|
1.02
|
3.03
|
0.03
|
11
|
0.11
|
|
2014/7/8
|
0.99
|
1.03
|
0.99
|
1.03
|
0.98
|
0.01
|
554
|
5.49
|
|
2014/7/9
|
0.98
|
1.03
|
0.98
|
1.03
|
0.00
|
0.00
|
362
|
3.58
|
|
2014/7/10
|
0.99
|
1.03
|
0.99
|
1.03
|
0.00
|
0.00
|
399
|
3.96
|
|
2014/7/11
|
1.02
|
1.02
|
1.00
|
1.00
|
-2.91
|
-0.03
|
170
|
1.72
|
|
5.05% |
1.01% |
| 21012 |
林峦醉雪 |
|
2014/7/7
|
0.69
|
0.69
|
0.69
|
0.69
|
-4.17
|
-0.03
|
1176
|
8.11
|
|
2014/7/8
|
0.68
|
0.70
|
0.66
|
0.70
|
1.45
|
0.01
|
2753
|
18.84
|
|
2014/7/9
|
0.70
|
0.71
|
0.70
|
0.71
|
1.43
|
0.01
|
254
|
1.78
|
|
2014/7/10
|
0.69
|
0.69
|
0.69
|
0.69
|
-2.82
|
-0.02
|
1
|
0.01
|
|
2014/7/11
|
0.70
|
0.70
|
0.69
|
0.70
|
1.45
|
0.01
|
370
|
2.59
|
|
6.94% |
-2.78% |
| 41001 |
天然粉钻 |
|
2014/7/7
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/8
|
0.63
|
0.63
|
0.63
|
0.63
|
-3.08
|
-0.02
|
45
|
0.28
|
|
2014/7/9
|
0.66
|
0.66
|
0.66
|
0.66
|
4.76
|
0.03
|
24
|
0.16
|
|
2014/7/10
|
0.67
|
0.67
|
0.67
|
0.67
|
1.52
|
0.01
|
1
|
0.01
|
|
2014/7/11
|
0.64
|
0.66
|
0.64
|
0.64
|
-4.48
|
-0.03
|
47
|
0.30
|
|
6.15% |
-1.54% |
| 41002 |
翡翠珠链 |
|
2014/7/7
|
0.63
|
0.63
|
0.63
|
0.63
|
-4.55
|
-0.03
|
1
|
0.01
|
|
2014/7/8
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/9
|
0.60
|
0.62
|
0.60
|
0.61
|
-3.17
|
-0.02
|
740
|
4.47
|
|
2014/7/10
|
0.61
|
0.64
|
0.61
|
0.64
|
4.92
|
0.03
|
158
|
1.00
|
|
2014/7/11
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
6.06% |
-3.03% |
| 41003 |
翡翠龙璧 |
|
2014/7/7
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/8
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/9
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/10
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/11
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
白玉观音 |
|
2014/7/7
|
2.14
|
2.14
|
2.14
|
2.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/8
|
2.18
|
2.18
|
2.03
|
2.03
|
-5.14
|
-0.11
|
2
|
0.04
|
|
2014/7/9
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/10
|
1.93
|
1.93
|
1.93
|
1.93
|
-4.93
|
-0.10
|
1
|
0.02
|
|
2014/7/11
|
1.83
|
1.83
|
1.83
|
1.83
|
-5.18
|
-0.10
|
1
|
0.02
|
|
16.36% |
-14.49% |
| 41005 |
翡翠福豆 |
|
2014/7/7
|
0.41
|
0.43
|
0.40
|
0.43
|
2.38
|
0.01
|
162
|
0.66
|
|
2014/7/8
|
0.41
|
0.42
|
0.41
|
0.42
|
-2.33
|
-0.01
|
750
|
3.09
|
|
2014/7/9
|
0.42
|
0.43
|
0.42
|
0.43
|
2.38
|
0.01
|
49
|
0.21
|
|
2014/7/10
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/11
|
0.41
|
0.43
|
0.41
|
0.43
|
0.00
|
0.00
|
116
|
0.49
|
|
7.14% |
2.38% |
| 81001 |
苏绣富居 |
|
2014/7/7
|
0.64
|
0.64
|
0.59
|
0.63
|
1.61
|
0.01
|
370
|
2.23
|
|
2014/7/8
|
0.65
|
0.65
|
0.62
|
0.65
|
3.17
|
0.02
|
373
|
2.31
|
|
2014/7/9
|
0.64
|
0.64
|
0.64
|
0.64
|
-1.54
|
-0.01
|
756
|
4.84
|
|
2014/7/10
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/11
|
0.63
|
0.64
|
0.63
|
0.64
|
0.00
|
0.00
|
603
|
3.84
|
|
9.68% |
3.23% |