| 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 |
|
2014/8/11
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/12
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/13
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/14
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/15
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/8/11
|
0.64
|
0.66
|
0.62
|
0.66
|
1.54
|
0.01
|
1413
|
9.00
|
|
2014/8/12
|
0.65
|
0.67
|
0.64
|
0.67
|
1.52
|
0.01
|
153
|
1.00
|
|
2014/8/13
|
0.66
|
0.68
|
0.64
|
0.64
|
-4.48
|
-0.03
|
411
|
2.65
|
|
2014/8/14
|
0.66
|
0.67
|
0.64
|
0.65
|
1.56
|
0.01
|
1291
|
8.40
|
|
2014/8/15
|
0.67
|
0.68
|
0.67
|
0.68
|
4.62
|
0.03
|
169
|
1.13
|
|
9.23% |
4.62% |
| 21011 |
荷风千秋 |
|
2014/8/11
|
1.02
|
1.03
|
1.00
|
1.03
|
0.00
|
0.00
|
46
|
0.46
|
|
2014/8/12
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/13
|
1.01
|
1.01
|
1.01
|
1.01
|
-1.94
|
-0.02
|
200
|
2.02
|
|
2014/8/14
|
1.02
|
1.03
|
1.02
|
1.03
|
1.98
|
0.02
|
11
|
0.11
|
|
2014/8/15
|
1.01
|
1.01
|
1.01
|
1.01
|
-1.94
|
-0.02
|
3259
|
32.92
|
|
2.91% |
-1.94% |
| 21012 |
林峦醉雪 |
|
2014/8/11
|
0.70
|
0.73
|
0.69
|
0.73
|
0.00
|
0.00
|
2775
|
19.84
|
|
2014/8/12
|
0.72
|
0.73
|
0.70
|
0.73
|
0.00
|
0.00
|
372
|
2.62
|
|
2014/8/13
|
0.71
|
0.72
|
0.71
|
0.71
|
-2.74
|
-0.02
|
364
|
2.61
|
|
2014/8/14
|
0.70
|
0.73
|
0.70
|
0.73
|
2.82
|
0.02
|
470
|
3.37
|
|
2014/8/15
|
0.71
|
0.71
|
0.71
|
0.71
|
-2.74
|
-0.02
|
50
|
0.36
|
|
5.48% |
-2.74% |
| 41001 |
天然粉钻 |
|
2014/8/11
|
0.63
|
0.67
|
0.63
|
0.67
|
1.52
|
0.01
|
133
|
0.84
|
|
2014/8/12
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/13
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/14
|
0.64
|
0.67
|
0.64
|
0.67
|
0.00
|
0.00
|
71
|
0.45
|
|
2014/8/15
|
0.64
|
0.67
|
0.64
|
0.64
|
-4.48
|
-0.03
|
103
|
0.66
|
|
6.06% |
-3.03% |
| 41002 |
翡翠珠链 |
|
2014/8/11
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/12
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/13
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/14
|
0.68
|
0.68
|
0.66
|
0.66
|
-4.35
|
-0.03
|
282
|
1.88
|
|
2014/8/15
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2.90% |
-4.35% |
| 41003 |
翡翠龙璧 |
|
2014/8/11
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/12
|
0.91
|
0.91
|
0.91
|
0.91
|
1.11
|
0.01
|
1
|
0.01
|
|
2014/8/13
|
0.92
|
0.92
|
0.92
|
0.92
|
1.10
|
0.01
|
1
|
0.01
|
|
2014/8/14
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/15
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
1.11% |
2.22% |
| 41004 |
*白玉观 |
|
2014/8/11
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/12
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/13
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/14
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/15
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41005 |
翡翠福豆 |
|
2014/8/11
|
0.41
|
0.41
|
0.41
|
0.41
|
-2.38
|
-0.01
|
10
|
0.04
|
|
2014/8/12
|
0.40
|
0.43
|
0.40
|
0.43
|
4.88
|
0.02
|
288
|
1.15
|
|
2014/8/13
|
0.41
|
0.42
|
0.41
|
0.42
|
-2.33
|
-0.01
|
13
|
0.05
|
|
2014/8/14
|
0.41
|
0.43
|
0.41
|
0.43
|
2.38
|
0.01
|
570
|
2.39
|
|
2014/8/15
|
0.41
|
0.42
|
0.41
|
0.42
|
-2.33
|
-0.01
|
221
|
0.92
|
|
7.14% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/8/11
|
0.62
|
0.64
|
0.60
|
0.64
|
1.59
|
0.01
|
123
|
0.77
|
|
2014/8/12
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/13
|
0.61
|
0.63
|
0.61
|
0.63
|
-1.56
|
-0.01
|
21
|
0.13
|
|
2014/8/14
|
0.61
|
0.64
|
0.61
|
0.64
|
1.59
|
0.01
|
18
|
0.11
|
|
2014/8/15
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
6.35% |
1.59% |