| 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 |
|
2014/8/25
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/27
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/29
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/8/25
|
0.63
|
0.65
|
0.63
|
0.64
|
-3.03
|
-0.02
|
2313
|
14.66
|
|
2014/8/26
|
0.62
|
0.65
|
0.62
|
0.65
|
1.56
|
0.01
|
652
|
4.19
|
|
2014/8/27
|
0.63
|
0.65
|
0.63
|
0.63
|
-3.08
|
-0.02
|
435
|
2.74
|
|
2014/8/28
|
0.64
|
0.64
|
0.64
|
0.64
|
1.59
|
0.01
|
154
|
0.99
|
|
2014/8/29
|
0.63
|
0.63
|
0.63
|
0.63
|
-1.56
|
-0.01
|
60
|
0.38
|
|
4.55% |
-4.55% |
| 21011 |
荷风千秋 |
|
2014/8/25
|
1.03
|
1.03
|
1.03
|
1.03
|
1.98
|
0.02
|
133
|
1.37
|
|
2014/8/26
|
1.01
|
1.05
|
1.01
|
1.05
|
1.94
|
0.02
|
410
|
4.15
|
|
2014/8/27
|
1.06
|
1.06
|
1.06
|
1.06
|
0.95
|
0.01
|
1
|
0.01
|
|
2014/8/28
|
1.03
|
1.06
|
1.02
|
1.06
|
0.00
|
0.00
|
248
|
2.55
|
|
2014/8/29
|
1.03
|
1.03
|
1.03
|
1.03
|
-2.83
|
-0.03
|
25
|
0.26
|
|
4.95% |
1.98% |
| 21012 |
林峦醉雪 |
|
2014/8/25
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
770
|
5.47
|
|
2014/8/26
|
0.71
|
0.73
|
0.71
|
0.73
|
2.82
|
0.02
|
701
|
4.98
|
|
2014/8/27
|
0.71
|
0.73
|
0.71
|
0.73
|
0.00
|
0.00
|
90
|
0.64
|
|
2014/8/28
|
0.72
|
0.73
|
0.71
|
0.73
|
0.00
|
0.00
|
4080
|
29.37
|
|
2014/8/29
|
0.71
|
0.71
|
0.71
|
0.71
|
-2.74
|
-0.02
|
150
|
1.07
|
|
2.82% |
0.00% |
| 41001 |
天然粉钻 |
|
2014/8/25
|
0.62
|
0.64
|
0.62
|
0.64
|
-1.54
|
-0.01
|
278
|
1.73
|
|
2014/8/26
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/27
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
0.63
|
0.63
|
0.62
|
0.62
|
-3.13
|
-0.02
|
149
|
0.93
|
|
2014/8/29
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
3.08% |
-4.62% |
| 41002 |
翡翠珠链 |
|
2014/8/25
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
0.61
|
0.62
|
0.61
|
0.61
|
-3.17
|
-0.02
|
72
|
0.44
|
|
2014/8/27
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
20
|
0.12
|
|
2014/8/29
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
1.59% |
-3.17% |
| 41003 |
翡翠龙璧 |
|
2014/8/25
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/27
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/29
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
白玉观音 |
|
2014/8/25
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/27
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/29
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41005 |
翡翠福豆 |
|
2014/8/25
|
0.41
|
0.41
|
0.41
|
0.41
|
0.00
|
0.00
|
9
|
0.04
|
|
2014/8/26
|
0.40
|
0.41
|
0.40
|
0.41
|
0.00
|
0.00
|
411
|
1.64
|
|
2014/8/27
|
0.40
|
0.42
|
0.40
|
0.42
|
2.44
|
0.01
|
20
|
0.08
|
|
2014/8/28
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/29
|
0.40
|
0.42
|
0.40
|
0.42
|
0.00
|
0.00
|
21
|
0.08
|
|
4.88% |
2.44% |
| 81001 |
苏绣富居 |
|
2014/8/25
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
0.63
|
0.63
|
0.62
|
0.62
|
-3.13
|
-0.02
|
761
|
4.76
|
|
2014/8/27
|
0.64
|
0.64
|
0.64
|
0.64
|
3.23
|
0.02
|
1
|
0.01
|
|
2014/8/28
|
0.64
|
0.64
|
0.62
|
0.64
|
0.00
|
0.00
|
22
|
0.14
|
|
2014/8/29
|
0.62
|
0.64
|
0.62
|
0.62
|
-3.13
|
-0.02
|
569
|
3.53
|
|
3.12% |
-3.13% |