| 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 |
|
2014/9/15
|
3.03
|
3.03
|
3.03
|
3.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/16
|
3.03
|
3.03
|
3.03
|
3.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/17
|
3.03
|
3.03
|
3.03
|
3.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/18
|
3.03
|
3.03
|
3.03
|
3.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/19
|
2.88
|
2.88
|
2.88
|
2.88
|
-4.95
|
-0.15
|
1
|
0.03
|
|
0.00% |
-4.95% |
| 21010 |
指墨江天 |
|
2014/9/15
|
0.66
|
0.67
|
0.66
|
0.67
|
4.69
|
0.03
|
42
|
0.28
|
|
2014/9/16
|
0.64
|
0.67
|
0.64
|
0.67
|
0.00
|
0.00
|
482
|
3.13
|
|
2014/9/17
|
0.64
|
0.66
|
0.64
|
0.64
|
-4.48
|
-0.03
|
575
|
3.70
|
|
2014/9/18
|
0.64
|
0.66
|
0.61
|
0.62
|
-3.13
|
-0.02
|
680
|
4.31
|
|
2014/9/19
|
0.65
|
0.65
|
0.62
|
0.64
|
3.23
|
0.02
|
263
|
1.66
|
|
9.37% |
0.00% |
| 21011 |
荷风千秋 |
|
2014/9/15
|
1.08
|
1.08
|
1.08
|
1.08
|
0.93
|
0.01
|
2
|
0.02
|
|
2014/9/16
|
1.08
|
1.09
|
1.04
|
1.09
|
0.93
|
0.01
|
13
|
0.14
|
|
2014/9/17
|
1.04
|
1.09
|
1.04
|
1.09
|
0.00
|
0.00
|
262
|
2.73
|
|
2014/9/18
|
1.04
|
1.04
|
1.04
|
1.04
|
-4.59
|
-0.05
|
155
|
1.61
|
|
2014/9/19
|
1.04
|
1.04
|
0.99
|
0.99
|
-4.81
|
-0.05
|
3
|
0.03
|
|
9.35% |
-7.48% |
| 21012 |
林峦醉雪 |
|
2014/9/15
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
240
|
1.73
|
|
2014/9/16
|
0.72
|
0.73
|
0.71
|
0.73
|
1.39
|
0.01
|
238
|
1.70
|
|
2014/9/17
|
0.72
|
0.73
|
0.72
|
0.73
|
0.00
|
0.00
|
606
|
4.36
|
|
2014/9/18
|
0.72
|
0.72
|
0.72
|
0.72
|
-1.37
|
-0.01
|
156
|
1.12
|
|
2014/9/19
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2.78% |
0.00% |
| 41001 |
天然粉钻 |
|
2014/9/15
|
0.60
|
0.60
|
0.60
|
0.60
|
0.00
|
0.00
|
13
|
0.08
|
|
2014/9/16
|
0.60
|
0.60
|
0.58
|
0.58
|
-3.33
|
-0.02
|
157
|
0.94
|
|
2014/9/17
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/18
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
151
|
0.88
|
|
2014/9/19
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
0
|
0.00
|
|
3.33% |
-3.33% |
| 41002 |
翡翠珠链 |
|
2014/9/15
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/16
|
0.59
|
0.59
|
0.59
|
0.59
|
-4.84
|
-0.03
|
45
|
0.27
|
|
2014/9/17
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/18
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/19
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.84% |
| 41003 |
*翡翠龙 |
|
2014/9/15
|
0.74
|
0.74
|
0.74
|
0.74
|
-5.13
|
-0.04
|
1
|
0.01
|
|
2014/9/16
|
0.70
|
0.70
|
0.70
|
0.70
|
-5.41
|
-0.04
|
4
|
0.03
|
|
2014/9/17
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
5
|
0.03
|
|
2014/9/18
|
0.64
|
0.64
|
0.64
|
0.64
|
-4.48
|
-0.03
|
5
|
0.03
|
|
2014/9/19
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
12.82% |
-17.95% |
| 41004 |
白玉观音 |
|
2014/9/15
|
1.06
|
1.12
|
1.06
|
1.12
|
0.00
|
0.00
|
16
|
0.17
|
|
2014/9/16
|
1.06
|
1.13
|
1.06
|
1.11
|
-0.89
|
-0.01
|
48
|
0.52
|
|
2014/9/17
|
1.11
|
1.11
|
1.11
|
1.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/18
|
1.11
|
1.11
|
1.11
|
1.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/19
|
1.13
|
1.17
|
1.05
|
1.15
|
3.60
|
0.04
|
24
|
0.26
|
|
10.71% |
2.68% |
| 41005 |
翡翠福豆 |
|
2014/9/15
|
0.41
|
0.41
|
0.41
|
0.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/16
|
0.39
|
0.41
|
0.39
|
0.41
|
0.00
|
0.00
|
141
|
0.55
|
|
2014/9/17
|
0.39
|
0.41
|
0.39
|
0.41
|
0.00
|
0.00
|
131
|
0.51
|
|
2014/9/18
|
0.41
|
0.41
|
0.41
|
0.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/19
|
0.41
|
0.41
|
0.41
|
0.41
|
0.00
|
0.00
|
0
|
0.00
|
|
4.88% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/9/15
|
0.61
|
0.63
|
0.61
|
0.63
|
-1.56
|
-0.01
|
3022
|
18.66
|
|
2014/9/16
|
0.63
|
0.64
|
0.62
|
0.64
|
1.59
|
0.01
|
213
|
1.32
|
|
2014/9/17
|
0.62
|
0.64
|
0.62
|
0.62
|
-3.13
|
-0.02
|
53
|
0.33
|
|
2014/9/18
|
0.64
|
0.64
|
0.60
|
0.63
|
1.61
|
0.01
|
829
|
5.10
|
|
2014/9/19
|
0.61
|
0.63
|
0.60
|
0.60
|
-4.76
|
-0.03
|
52
|
0.32
|
|
6.25% |
-6.25% |