| 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 |
|
2014/7/21
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/7/21
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
0.64
|
0.67
|
0.64
|
0.67
|
0.00
|
0.00
|
171
|
1.11
|
|
2014/7/23
|
0.67
|
0.67
|
0.66
|
0.66
|
-1.49
|
-0.01
|
501
|
3.31
|
|
2014/7/24
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
217
|
1.43
|
|
2014/7/25
|
0.67
|
0.69
|
0.67
|
0.67
|
1.52
|
0.01
|
73
|
0.49
|
|
7.46% |
0.00% |
| 21011 |
荷风千秋 |
|
2014/7/21
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
1.01
|
1.02
|
0.98
|
1.02
|
0.99
|
0.01
|
239
|
2.35
|
|
2014/7/23
|
0.99
|
1.00
|
0.97
|
1.00
|
-1.96
|
-0.02
|
1021
|
10.11
|
|
2014/7/24
|
0.99
|
1.00
|
0.99
|
1.00
|
0.00
|
0.00
|
233
|
2.32
|
|
2014/7/25
|
1.01
|
1.01
|
1.01
|
1.01
|
1.00
|
0.01
|
66
|
0.67
|
|
4.95% |
0.00% |
| 21012 |
林峦醉雪 |
|
2014/7/21
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
0.69
|
0.70
|
0.69
|
0.70
|
2.94
|
0.02
|
2
|
0.01
|
|
2014/7/23
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
1
|
0.01
|
|
2014/7/24
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
1
|
0.01
|
|
4.41% |
2.94% |
| 41001 |
天然粉钻 |
|
2014/7/21
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
0.65
|
0.65
|
0.62
|
0.65
|
1.56
|
0.01
|
112
|
0.72
|
|
2014/7/24
|
0.62
|
0.62
|
0.62
|
0.62
|
-4.62
|
-0.03
|
20
|
0.12
|
|
2014/7/25
|
0.61
|
0.64
|
0.61
|
0.64
|
3.23
|
0.02
|
34
|
0.22
|
|
6.25% |
0.00% |
| 41002 |
翡翠珠链 |
|
2014/7/21
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
0.67
|
0.67
|
0.66
|
0.67
|
4.69
|
0.03
|
263
|
1.75
|
|
1.56% |
4.69% |
| 41003 |
翡翠龙璧 |
|
2014/7/21
|
0.88
|
0.88
|
0.88
|
0.88
|
2.33
|
0.02
|
1
|
0.01
|
|
2014/7/22
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.33% |
| 41004 |
白玉观音 |
|
2014/7/21
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
1.42
|
1.42
|
1.42
|
1.42
|
-4.70
|
-0.07
|
1
|
0.01
|
|
0.00% |
-4.70% |
| 41005 |
翡翠福豆 |
|
2014/7/21
|
0.41
|
0.41
|
0.41
|
0.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
0.41
|
0.41
|
0.41
|
0.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
0.41
|
0.41
|
0.41
|
0.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
0.40
|
0.43
|
0.40
|
0.43
|
4.88
|
0.02
|
41
|
0.16
|
|
2014/7/25
|
0.44
|
0.44
|
0.41
|
0.43
|
0.00
|
0.00
|
779
|
3.33
|
|
9.76% |
4.88% |
| 81001 |
苏绣富居 |
|
2014/7/21
|
0.65
|
0.65
|
0.65
|
0.65
|
4.84
|
0.03
|
1
|
0.01
|
|
2014/7/22
|
0.64
|
0.64
|
0.64
|
0.64
|
-1.54
|
-0.01
|
100
|
0.64
|
|
2014/7/23
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
0.65
|
0.65
|
0.65
|
0.65
|
1.56
|
0.01
|
2
|
0.01
|
|
2014/7/25
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
1.61% |
4.84% |