| 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 |
|
2014/7/28
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/29
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/30
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/31
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/1
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/7/28
|
0.65
|
0.69
|
0.65
|
0.65
|
-2.99
|
-0.02
|
31
|
0.21
|
|
2014/7/29
|
0.68
|
0.68
|
0.68
|
0.68
|
4.62
|
0.03
|
51
|
0.35
|
|
2014/7/30
|
0.67
|
0.67
|
0.67
|
0.67
|
-1.47
|
-0.01
|
135
|
0.90
|
|
2014/7/31
|
0.68
|
0.68
|
0.65
|
0.67
|
0.00
|
0.00
|
70
|
0.47
|
|
2014/8/1
|
0.67
|
0.68
|
0.67
|
0.68
|
1.49
|
0.01
|
247
|
1.66
|
|
5.97% |
1.49% |
| 21011 |
荷风千秋 |
|
2014/7/28
|
1.01
|
1.02
|
0.99
|
1.02
|
0.99
|
0.01
|
165
|
1.65
|
|
2014/7/29
|
0.97
|
1.02
|
0.97
|
1.02
|
0.00
|
0.00
|
26
|
0.26
|
|
2014/7/30
|
1.02
|
1.02
|
1.00
|
1.02
|
0.00
|
0.00
|
562
|
5.66
|
|
2014/7/31
|
1.01
|
1.01
|
1.01
|
1.01
|
-0.98
|
-0.01
|
990
|
10.00
|
|
2014/8/1
|
1.01
|
1.02
|
1.00
|
1.02
|
0.99
|
0.01
|
1713
|
17.23
|
|
4.95% |
0.99% |
| 21012 |
林峦醉雪 |
|
2014/7/28
|
0.69
|
0.69
|
0.69
|
0.69
|
-1.43
|
-0.01
|
30
|
0.21
|
|
2014/7/29
|
0.70
|
0.70
|
0.70
|
0.70
|
1.45
|
0.01
|
600
|
4.20
|
|
2014/7/30
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
300
|
2.10
|
|
2014/7/31
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
400
|
2.80
|
|
2014/8/1
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
400
|
2.80
|
|
1.43% |
0.00% |
| 41001 |
天然粉钻 |
|
2014/7/28
|
0.62
|
0.65
|
0.62
|
0.65
|
1.56
|
0.01
|
36
|
0.23
|
|
2014/7/29
|
0.63
|
0.65
|
0.62
|
0.64
|
-1.54
|
-0.01
|
322
|
2.01
|
|
2014/7/30
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
76
|
0.49
|
|
2014/7/31
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/1
|
0.65
|
0.65
|
0.65
|
0.65
|
1.56
|
0.01
|
94
|
0.61
|
|
4.69% |
1.56% |
| 41002 |
翡翠珠链 |
|
2014/7/28
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/29
|
0.69
|
0.69
|
0.69
|
0.69
|
2.99
|
0.02
|
2
|
0.01
|
|
2014/7/30
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/31
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/1
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.99% |
| 41003 |
翡翠龙璧 |
|
2014/7/28
|
0.90
|
0.90
|
0.90
|
0.90
|
2.27
|
0.02
|
1
|
0.01
|
|
2014/7/29
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/30
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/31
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/1
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.27% |
| 41004 |
*白玉观 |
|
2014/7/28
|
1.42
|
1.42
|
1.42
|
1.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/29
|
1.42
|
1.42
|
1.42
|
1.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/30
|
1.42
|
1.42
|
1.42
|
1.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/31
|
1.41
|
1.41
|
1.41
|
1.41
|
-0.70
|
-0.01
|
26
|
0.37
|
|
2014/8/1
|
1.40
|
1.40
|
1.40
|
1.40
|
-0.71
|
-0.01
|
21
|
0.29
|
|
0.70% |
-1.41% |
| 41005 |
翡翠福豆 |
|
2014/7/28
|
0.41
|
0.43
|
0.41
|
0.43
|
0.00
|
0.00
|
308
|
1.32
|
|
2014/7/29
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
756
|
3.25
|
|
2014/7/30
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/31
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
200
|
0.86
|
|
2014/8/1
|
0.41
|
0.43
|
0.41
|
0.42
|
-2.33
|
-0.01
|
341
|
1.42
|
|
4.65% |
-2.33% |
| 81001 |
苏绣富居 |
|
2014/7/28
|
0.64
|
0.64
|
0.62
|
0.62
|
-4.62
|
-0.03
|
184
|
1.18
|
|
2014/7/29
|
0.65
|
0.65
|
0.61
|
0.61
|
-1.61
|
-0.01
|
2
|
0.01
|
|
2014/7/30
|
0.61
|
0.61
|
0.60
|
0.61
|
0.00
|
0.00
|
230
|
1.39
|
|
2014/7/31
|
0.61
|
0.63
|
0.61
|
0.61
|
0.00
|
0.00
|
94
|
0.57
|
|
2014/8/1
|
0.64
|
0.64
|
0.64
|
0.64
|
4.92
|
0.03
|
1
|
0.01
|
|
7.69% |
-1.54% |