| 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 |
|
2014/8/4
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/8/4
|
0.65
|
0.68
|
0.65
|
0.67
|
-1.47
|
-0.01
|
338
|
2.25
|
|
2014/8/5
|
0.67
|
0.68
|
0.66
|
0.66
|
-1.49
|
-0.01
|
834
|
5.58
|
|
2014/8/6
|
0.66
|
0.68
|
0.66
|
0.68
|
3.03
|
0.02
|
45
|
0.30
|
|
2014/8/7
|
0.65
|
0.67
|
0.65
|
0.67
|
-1.47
|
-0.01
|
351
|
2.32
|
|
2014/8/8
|
0.67
|
0.67
|
0.64
|
0.65
|
-2.99
|
-0.02
|
986
|
6.37
|
|
5.88% |
-4.41% |
| 21011 |
荷风千秋 |
|
2014/8/4
|
1.01
|
1.06
|
1.00
|
1.06
|
3.92
|
0.04
|
347
|
3.51
|
|
2014/8/5
|
1.07
|
1.08
|
1.01
|
1.08
|
1.89
|
0.02
|
65
|
0.66
|
|
2014/8/6
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
1.03
|
1.03
|
1.03
|
1.03
|
-4.63
|
-0.05
|
1
|
0.01
|
|
2014/8/8
|
0.98
|
1.03
|
0.98
|
1.03
|
0.00
|
0.00
|
1002
|
10.16
|
|
9.80% |
0.98% |
| 21012 |
林峦醉雪 |
|
2014/8/4
|
0.69
|
0.70
|
0.69
|
0.70
|
0.00
|
0.00
|
688
|
4.77
|
|
2014/8/5
|
0.69
|
0.72
|
0.69
|
0.70
|
0.00
|
0.00
|
1133
|
7.93
|
|
2014/8/6
|
0.70
|
0.72
|
0.70
|
0.72
|
2.86
|
0.02
|
810
|
5.67
|
|
2014/8/7
|
0.70
|
0.71
|
0.70
|
0.71
|
-1.39
|
-0.01
|
251
|
1.76
|
|
2014/8/8
|
0.70
|
0.74
|
0.70
|
0.73
|
2.82
|
0.02
|
2243
|
16.12
|
|
7.14% |
4.29% |
| 41001 |
天然粉钻 |
|
2014/8/4
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
0.63
|
0.63
|
0.63
|
0.63
|
-3.08
|
-0.02
|
4
|
0.03
|
|
2014/8/6
|
0.64
|
0.64
|
0.62
|
0.63
|
0.00
|
0.00
|
107
|
0.68
|
|
2014/8/7
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
0.64
|
0.66
|
0.64
|
0.66
|
4.76
|
0.03
|
41
|
0.27
|
|
6.15% |
1.54% |
| 41002 |
翡翠珠链 |
|
2014/8/4
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
8
|
0.06
|
|
2014/8/8
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41003 |
翡翠龙璧 |
|
2014/8/4
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
*白玉观 |
|
2014/8/4
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41005 |
翡翠福豆 |
|
2014/8/4
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/8/4
|
0.62
|
0.62
|
0.62
|
0.62
|
-3.13
|
-0.02
|
51
|
0.32
|
|
2014/8/5
|
0.64
|
0.64
|
0.61
|
0.64
|
3.23
|
0.02
|
62
|
0.38
|
|
2014/8/6
|
0.61
|
0.61
|
0.61
|
0.61
|
-4.69
|
-0.03
|
50
|
0.31
|
|
2014/8/7
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
100
|
0.61
|
|
2014/8/8
|
0.63
|
0.63
|
0.60
|
0.63
|
3.28
|
0.02
|
182
|
1.09
|
|
6.25% |
-1.56% |