| 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 |
|
2014/7/14
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/15
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/7/14
|
0.69
|
0.69
|
0.66
|
0.66
|
-4.35
|
-0.03
|
1266
|
8.39
|
|
2014/7/15
|
0.69
|
0.69
|
0.64
|
0.67
|
1.52
|
0.01
|
1350
|
8.90
|
|
2014/7/16
|
0.68
|
0.68
|
0.64
|
0.66
|
-1.49
|
-0.01
|
768
|
4.96
|
|
2014/7/17
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
137
|
0.90
|
|
2014/7/18
|
0.66
|
0.67
|
0.66
|
0.67
|
1.52
|
0.01
|
16
|
0.11
|
|
7.25% |
-2.90% |
| 21011 |
荷风千秋 |
|
2014/7/14
|
1.04
|
1.04
|
0.95
|
1.03
|
3.00
|
0.03
|
106
|
1.01
|
|
2014/7/15
|
1.02
|
1.02
|
1.00
|
1.02
|
-0.97
|
-0.01
|
791
|
7.92
|
|
2014/7/16
|
0.97
|
1.02
|
0.97
|
1.02
|
0.00
|
0.00
|
666
|
6.59
|
|
2014/7/17
|
0.97
|
1.01
|
0.97
|
1.01
|
-0.98
|
-0.01
|
93
|
0.91
|
|
2014/7/18
|
0.98
|
1.01
|
0.98
|
1.01
|
0.00
|
0.00
|
558
|
5.47
|
|
9.00% |
1.00% |
| 21012 |
林峦醉雪 |
|
2014/7/14
|
0.70
|
0.71
|
0.70
|
0.71
|
1.43
|
0.01
|
432
|
3.02
|
|
2014/7/15
|
0.67
|
0.69
|
0.67
|
0.69
|
-2.82
|
-0.02
|
146
|
0.99
|
|
2014/7/16
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
700
|
4.83
|
|
2014/7/17
|
0.67
|
0.70
|
0.67
|
0.70
|
1.45
|
0.01
|
21
|
0.14
|
|
2014/7/18
|
0.70
|
0.70
|
0.67
|
0.68
|
-2.86
|
-0.02
|
1006
|
6.93
|
|
5.71% |
-2.86% |
| 41001 |
天然粉钻 |
|
2014/7/14
|
0.65
|
0.65
|
0.65
|
0.65
|
1.56
|
0.01
|
13
|
0.08
|
|
2014/7/15
|
0.63
|
0.65
|
0.62
|
0.65
|
0.00
|
0.00
|
329
|
2.05
|
|
2014/7/16
|
0.62
|
0.64
|
0.62
|
0.64
|
-1.54
|
-0.01
|
41
|
0.25
|
|
2014/7/17
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
4.69% |
0.00% |
| 41002 |
翡翠珠链 |
|
2014/7/14
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/15
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41003 |
翡翠龙璧 |
|
2014/7/14
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/15
|
0.84
|
0.84
|
0.84
|
0.84
|
5.00
|
0.04
|
1
|
0.01
|
|
2014/7/16
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
0.86
|
0.86
|
0.86
|
0.86
|
2.38
|
0.02
|
1
|
0.01
|
|
2014/7/18
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2.50% |
7.50% |
| 41004 |
白玉观音 |
|
2014/7/14
|
1.83
|
1.83
|
1.83
|
1.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/15
|
1.74
|
1.74
|
1.74
|
1.74
|
-4.92
|
-0.09
|
1
|
0.02
|
|
2014/7/16
|
1.65
|
1.65
|
1.65
|
1.65
|
-5.17
|
-0.09
|
1
|
0.02
|
|
2014/7/17
|
1.57
|
1.57
|
1.57
|
1.57
|
-4.85
|
-0.08
|
2
|
0.03
|
|
2014/7/18
|
1.49
|
1.49
|
1.49
|
1.49
|
-5.10
|
-0.08
|
1
|
0.01
|
|
13.66% |
-18.58% |
| 41005 |
翡翠福豆 |
|
2014/7/14
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/15
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
23
|
0.10
|
|
2014/7/18
|
0.41
|
0.41
|
0.41
|
0.41
|
-4.65
|
-0.02
|
45
|
0.18
|
|
4.65% |
-4.65% |
| 81001 |
苏绣富居 |
|
2014/7/14
|
0.62
|
0.64
|
0.62
|
0.64
|
0.00
|
0.00
|
350
|
2.17
|
|
2014/7/15
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
0.61
|
0.62
|
0.61
|
0.62
|
-3.13
|
-0.02
|
268
|
1.63
|
|
2014/7/17
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
62
|
0.38
|
|
4.69% |
-3.13% |