| 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 |
|
2014/8/18
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/19
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/20
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/21
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/22
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/8/18
|
0.68
|
0.69
|
0.68
|
0.69
|
1.47
|
0.01
|
17
|
0.12
|
|
2014/8/19
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/20
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/21
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/22
|
0.66
|
0.66
|
0.66
|
0.66
|
-4.35
|
-0.03
|
170
|
1.12
|
|
4.41% |
-2.94% |
| 21011 |
荷风千秋 |
|
2014/8/18
|
1.01
|
1.03
|
1.01
|
1.03
|
1.98
|
0.02
|
25
|
0.25
|
|
2014/8/19
|
1.01
|
1.01
|
1.01
|
1.01
|
-1.94
|
-0.02
|
998
|
10.08
|
|
2014/8/20
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/21
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/22
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
1.98% |
0.00% |
| 21012 |
林峦醉雪 |
|
2014/8/18
|
0.71
|
0.72
|
0.71
|
0.72
|
1.41
|
0.01
|
5723
|
41.13
|
|
2014/8/19
|
0.70
|
0.71
|
0.70
|
0.71
|
-1.39
|
-0.01
|
44
|
0.31
|
|
2014/8/20
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/21
|
0.70
|
0.71
|
0.70
|
0.71
|
0.00
|
0.00
|
293
|
2.07
|
|
2014/8/22
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2.82% |
0.00% |
| 41001 |
天然粉钻 |
|
2014/8/18
|
0.62
|
0.66
|
0.62
|
0.66
|
3.13
|
0.02
|
271
|
1.70
|
|
2014/8/19
|
0.65
|
0.65
|
0.63
|
0.63
|
-4.55
|
-0.03
|
206
|
1.30
|
|
2014/8/20
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/21
|
0.63
|
0.65
|
0.62
|
0.62
|
-1.59
|
-0.01
|
180
|
1.13
|
|
2014/8/22
|
0.65
|
0.65
|
0.65
|
0.65
|
4.84
|
0.03
|
1
|
0.01
|
|
6.25% |
1.56% |
| 41002 |
翡翠珠链 |
|
2014/8/18
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/19
|
0.63
|
0.63
|
0.63
|
0.63
|
-4.55
|
-0.03
|
290
|
1.83
|
|
2014/8/20
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/21
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/22
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.55% |
| 41003 |
翡翠龙璧 |
|
2014/8/18
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/19
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/20
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/21
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/22
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
*白玉观 |
|
2014/8/18
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/19
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/20
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/21
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/22
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41005 |
翡翠福豆 |
|
2014/8/18
|
0.42
|
0.42
|
0.40
|
0.42
|
0.00
|
0.00
|
554
|
2.26
|
|
2014/8/19
|
0.41
|
0.42
|
0.41
|
0.41
|
-2.38
|
-0.01
|
108
|
0.44
|
|
2014/8/20
|
0.41
|
0.41
|
0.41
|
0.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/21
|
0.41
|
0.41
|
0.41
|
0.41
|
0.00
|
0.00
|
318
|
1.30
|
|
2014/8/22
|
0.41
|
0.41
|
0.41
|
0.41
|
0.00
|
0.00
|
200
|
0.82
|
|
4.76% |
-2.38% |
| 81001 |
苏绣富居 |
|
2014/8/18
|
0.63
|
0.64
|
0.62
|
0.64
|
0.00
|
0.00
|
241
|
1.49
|
|
2014/8/19
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/20
|
0.63
|
0.63
|
0.63
|
0.63
|
-1.56
|
-0.01
|
50
|
0.32
|
|
2014/8/21
|
0.64
|
0.64
|
0.63
|
0.64
|
1.59
|
0.01
|
52
|
0.33
|
|
2014/8/22
|
0.62
|
0.64
|
0.62
|
0.64
|
0.00
|
0.00
|
182
|
1.13
|
|
3.12% |
0.00% |