| 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 |
|
2014/9/29
|
2.74
|
2.74
|
2.74
|
2.74
|
-4.86
|
-0.14
|
1
|
0.03
|
|
2014/9/30
|
2.74
|
2.74
|
2.74
|
2.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/8
|
2.74
|
2.74
|
2.74
|
2.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/9
|
2.74
|
2.74
|
2.74
|
2.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/10
|
2.74
|
2.74
|
2.74
|
2.74
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.86% |
| 21010 |
指墨江天 |
|
2014/9/29
|
0.61
|
0.64
|
0.61
|
0.63
|
-1.56
|
-0.01
|
1384
|
8.52
|
|
2014/9/30
|
0.61
|
0.64
|
0.61
|
0.64
|
1.59
|
0.01
|
596
|
3.69
|
|
2014/10/8
|
0.62
|
0.67
|
0.61
|
0.65
|
1.56
|
0.01
|
6591
|
42.20
|
|
2014/10/9
|
0.65
|
0.68
|
0.65
|
0.68
|
4.62
|
0.03
|
33
|
0.22
|
|
2014/10/10
|
0.66
|
0.68
|
0.66
|
0.68
|
0.00
|
0.00
|
31
|
0.20
|
|
10.94% |
6.25% |
| 21011 |
荷风千秋 |
|
2014/9/29
|
1.03
|
1.07
|
1.03
|
1.07
|
0.00
|
0.00
|
925
|
9.55
|
|
2014/9/30
|
1.03
|
1.07
|
1.03
|
1.07
|
0.00
|
0.00
|
767
|
7.90
|
|
2014/10/8
|
1.04
|
1.08
|
1.04
|
1.08
|
0.93
|
0.01
|
934
|
9.95
|
|
2014/10/9
|
1.05
|
1.11
|
1.05
|
1.11
|
2.78
|
0.03
|
255
|
2.70
|
|
2014/10/10
|
1.06
|
1.15
|
1.05
|
1.11
|
0.00
|
0.00
|
106
|
1.12
|
|
11.21% |
3.74% |
| 21012 |
林峦醉雪 |
|
2014/9/29
|
0.70
|
0.72
|
0.69
|
0.72
|
-1.37
|
-0.01
|
608
|
4.24
|
|
2014/9/30
|
0.70
|
0.72
|
0.70
|
0.72
|
0.00
|
0.00
|
1071
|
7.50
|
|
2014/10/8
|
0.71
|
0.73
|
0.71
|
0.73
|
1.39
|
0.01
|
30
|
0.21
|
|
2014/10/9
|
0.72
|
0.73
|
0.72
|
0.73
|
0.00
|
0.00
|
656
|
4.72
|
|
2014/10/10
|
0.72
|
0.72
|
0.72
|
0.72
|
-1.37
|
-0.01
|
764
|
5.50
|
|
5.48% |
-1.37% |
| 41001 |
天然粉钻 |
|
2014/9/29
|
0.60
|
0.62
|
0.60
|
0.62
|
5.08
|
0.03
|
891
|
5.48
|
|
2014/9/30
|
0.62
|
0.63
|
0.62
|
0.63
|
1.61
|
0.01
|
125
|
0.78
|
|
2014/10/8
|
0.64
|
0.65
|
0.64
|
0.65
|
3.17
|
0.02
|
260
|
1.68
|
|
2014/10/9
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
200
|
1.30
|
|
2014/10/10
|
0.63
|
0.66
|
0.63
|
0.65
|
0.00
|
0.00
|
66
|
0.43
|
|
10.17% |
10.17% |
| 41002 |
翡翠珠链 |
|
2014/9/29
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/30
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/8
|
0.62
|
0.65
|
0.62
|
0.65
|
0.00
|
0.00
|
103
|
0.65
|
|
2014/10/9
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/10
|
0.65
|
0.65
|
0.64
|
0.65
|
0.00
|
0.00
|
67
|
0.43
|
|
4.62% |
0.00% |
| 41003 |
*翡翠龙 |
|
2014/9/29
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/30
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/8
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/9
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/10
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
白玉观音 |
|
2014/9/29
|
1.07
|
1.07
|
1.07
|
1.07
|
1.90
|
0.02
|
1
|
0.01
|
|
2014/9/30
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/8
|
1.02
|
1.06
|
1.02
|
1.02
|
-4.67
|
-0.05
|
68
|
0.69
|
|
2014/10/9
|
0.97
|
1.04
|
0.97
|
1.00
|
-1.96
|
-0.02
|
177
|
1.72
|
|
2014/10/10
|
1.02
|
1.02
|
0.95
|
1.00
|
0.00
|
0.00
|
263
|
2.50
|
|
11.43% |
-4.76% |
| 41005 |
翡翠福豆 |
|
2014/9/29
|
0.40
|
0.41
|
0.39
|
0.41
|
0.00
|
0.00
|
1885
|
7.55
|
|
2014/9/30
|
0.40
|
0.41
|
0.40
|
0.41
|
0.00
|
0.00
|
376
|
1.54
|
|
2014/10/8
|
0.42
|
0.43
|
0.42
|
0.42
|
2.44
|
0.01
|
778
|
3.32
|
|
2014/10/9
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/10
|
0.43
|
0.43
|
0.42
|
0.43
|
2.38
|
0.01
|
666
|
2.81
|
|
9.76% |
4.88% |
| 81001 |
苏绣富居 |
|
2014/9/29
|
0.63
|
0.63
|
0.62
|
0.62
|
-3.13
|
-0.02
|
1224
|
7.69
|
|
2014/9/30
|
0.61
|
0.62
|
0.61
|
0.62
|
0.00
|
0.00
|
952
|
5.81
|
|
2014/10/8
|
0.61
|
0.64
|
0.61
|
0.64
|
3.23
|
0.02
|
1286
|
7.85
|
|
2014/10/9
|
0.62
|
0.64
|
0.62
|
0.64
|
0.00
|
0.00
|
694
|
4.35
|
|
2014/10/10
|
0.62
|
0.64
|
0.62
|
0.64
|
0.00
|
0.00
|
3
|
0.02
|
|
4.69% |
0.00% |