| 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 |
|
2014/9/1
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/2
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/3
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/4
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/5
|
3.19
|
3.19
|
3.19
|
3.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/9/1
|
0.63
|
0.64
|
0.60
|
0.60
|
-4.76
|
-0.03
|
3274
|
19.78
|
|
2014/9/2
|
0.61
|
0.62
|
0.59
|
0.60
|
0.00
|
0.00
|
2507
|
15.15
|
|
2014/9/3
|
0.60
|
0.62
|
0.60
|
0.60
|
0.00
|
0.00
|
1281
|
7.69
|
|
2014/9/4
|
0.61
|
0.63
|
0.61
|
0.63
|
5.00
|
0.03
|
758
|
4.68
|
|
2014/9/5
|
0.65
|
0.65
|
0.63
|
0.63
|
0.00
|
0.00
|
3
|
0.02
|
|
9.52% |
0.00% |
| 21011 |
荷风千秋 |
|
2014/9/1
|
1.00
|
1.06
|
1.00
|
1.06
|
2.91
|
0.03
|
669
|
6.69
|
|
2014/9/2
|
1.01
|
1.05
|
1.01
|
1.05
|
-0.94
|
-0.01
|
594
|
6.00
|
|
2014/9/3
|
1.01
|
1.06
|
1.01
|
1.06
|
0.95
|
0.01
|
151
|
1.53
|
|
2014/9/4
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/5
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
5.83% |
2.91% |
| 21012 |
林峦醉雪 |
|
2014/9/1
|
0.71
|
0.71
|
0.67
|
0.71
|
0.00
|
0.00
|
558
|
3.94
|
|
2014/9/2
|
0.70
|
0.72
|
0.70
|
0.72
|
1.41
|
0.01
|
716
|
5.01
|
|
2014/9/3
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/4
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/5
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
7.04% |
1.41% |
| 41001 |
天然粉钻 |
|
2014/9/1
|
0.63
|
0.63
|
0.59
|
0.62
|
0.00
|
0.00
|
279
|
1.65
|
|
2014/9/2
|
0.62
|
0.62
|
0.59
|
0.61
|
-1.61
|
-0.01
|
297
|
1.78
|
|
2014/9/3
|
0.59
|
0.61
|
0.59
|
0.61
|
0.00
|
0.00
|
101
|
0.60
|
|
2014/9/4
|
0.60
|
0.61
|
0.60
|
0.61
|
0.00
|
0.00
|
111
|
0.68
|
|
2014/9/5
|
0.59
|
0.63
|
0.58
|
0.58
|
-4.92
|
-0.03
|
422
|
2.46
|
|
8.06% |
-6.45% |
| 41002 |
翡翠珠链 |
|
2014/9/1
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/2
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/3
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/4
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/5
|
0.59
|
0.62
|
0.59
|
0.62
|
1.64
|
0.01
|
66
|
0.39
|
|
4.92% |
1.64% |
| 41003 |
翡翠龙璧 |
|
2014/9/1
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/2
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/3
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/4
|
0.87
|
0.87
|
0.87
|
0.87
|
-5.43
|
-0.05
|
1
|
0.01
|
|
2014/9/5
|
0.83
|
0.83
|
0.83
|
0.83
|
-4.60
|
-0.04
|
5
|
0.04
|
|
4.35% |
-9.78% |
| 41004 |
白玉观音 |
|
2014/9/1
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/2
|
1.33
|
1.33
|
1.33
|
1.33
|
-5.00
|
-0.07
|
194
|
2.58
|
|
2014/9/3
|
1.33
|
1.33
|
1.33
|
1.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/4
|
1.33
|
1.33
|
1.33
|
1.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/5
|
1.26
|
1.26
|
1.26
|
1.26
|
-5.26
|
-0.07
|
1
|
0.01
|
|
5.00% |
-10.00% |
| 41005 |
翡翠福豆 |
|
2014/9/1
|
0.40
|
0.42
|
0.40
|
0.42
|
0.00
|
0.00
|
84
|
0.34
|
|
2014/9/2
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/3
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/4
|
0.40
|
0.42
|
0.40
|
0.42
|
0.00
|
0.00
|
81
|
0.32
|
|
2014/9/5
|
0.40
|
0.41
|
0.40
|
0.40
|
-4.76
|
-0.02
|
888
|
3.55
|
|
4.76% |
-4.76% |
| 81001 |
苏绣富居 |
|
2014/9/1
|
0.63
|
0.64
|
0.62
|
0.64
|
3.23
|
0.02
|
329
|
2.07
|
|
2014/9/2
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/3
|
0.65
|
0.65
|
0.64
|
0.64
|
0.00
|
0.00
|
217
|
1.39
|
|
2014/9/4
|
0.61
|
0.64
|
0.61
|
0.64
|
0.00
|
0.00
|
21
|
0.13
|
|
2014/9/5
|
0.62
|
0.63
|
0.61
|
0.63
|
-1.56
|
-0.01
|
927
|
5.68
|
|
6.45% |
1.61% |