| 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 |
|
2014/10/27
|
2.35
|
2.35
|
2.35
|
2.35
|
-4.86
|
-0.12
|
1
|
0.02
|
|
2014/10/28
|
2.35
|
2.35
|
2.35
|
2.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/29
|
2.23
|
2.23
|
2.23
|
2.23
|
-5.11
|
-0.12
|
3
|
0.07
|
|
2014/10/30
|
2.12
|
2.12
|
2.12
|
2.12
|
-4.93
|
-0.11
|
10
|
0.21
|
|
2014/10/31
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
9.31% |
-14.17% |
| 21010 |
指墨江天 |
|
2014/10/27
|
0.66
|
0.67
|
0.64
|
0.67
|
1.52
|
0.01
|
214
|
1.37
|
|
2014/10/28
|
0.64
|
0.67
|
0.64
|
0.67
|
0.00
|
0.00
|
134
|
0.86
|
|
2014/10/29
|
0.65
|
0.67
|
0.65
|
0.67
|
0.00
|
0.00
|
15
|
0.10
|
|
2014/10/30
|
0.68
|
0.68
|
0.68
|
0.68
|
1.49
|
0.01
|
5
|
0.03
|
|
2014/10/31
|
0.66
|
0.70
|
0.66
|
0.70
|
2.94
|
0.02
|
164
|
1.10
|
|
9.09% |
6.06% |
| 21011 |
荷风千秋 |
|
2014/10/27
|
1.05
|
1.05
|
1.05
|
1.05
|
-5.41
|
-0.06
|
60
|
0.63
|
|
2014/10/28
|
1.00
|
1.05
|
1.00
|
1.05
|
0.00
|
0.00
|
144
|
1.46
|
|
2014/10/29
|
1.02
|
1.05
|
1.02
|
1.05
|
0.00
|
0.00
|
151
|
1.54
|
|
2014/10/30
|
1.07
|
1.07
|
1.05
|
1.07
|
1.90
|
0.02
|
9
|
0.09
|
|
2014/10/31
|
1.02
|
1.07
|
1.02
|
1.07
|
0.00
|
0.00
|
53
|
0.54
|
|
6.31% |
-3.60% |
| 21012 |
林峦醉雪 |
|
2014/10/27
|
0.68
|
0.72
|
0.68
|
0.69
|
-4.17
|
-0.03
|
751
|
5.11
|
|
2014/10/28
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
173
|
1.19
|
|
2014/10/29
|
0.71
|
0.71
|
0.71
|
0.71
|
2.90
|
0.02
|
178
|
1.26
|
|
2014/10/30
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
0.73
|
0.73
|
0.73
|
0.73
|
2.82
|
0.02
|
1
|
0.01
|
|
6.94% |
1.39% |
| 41001 |
天然粉钻 |
|
2014/10/27
|
0.62
|
0.62
|
0.61
|
0.61
|
-1.61
|
-0.01
|
315
|
1.95
|
|
2014/10/28
|
0.63
|
0.63
|
0.62
|
0.62
|
1.64
|
0.01
|
61
|
0.38
|
|
2014/10/29
|
0.62
|
0.64
|
0.61
|
0.61
|
-1.61
|
-0.01
|
116
|
0.72
|
|
2014/10/30
|
0.62
|
0.64
|
0.62
|
0.64
|
4.92
|
0.03
|
29
|
0.18
|
|
2014/10/31
|
0.63
|
0.64
|
0.63
|
0.63
|
-1.56
|
-0.01
|
94
|
0.59
|
|
4.84% |
1.61% |
| 41002 |
翡翠珠链 |
|
2014/10/27
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
328
|
2.03
|
|
2014/10/28
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/29
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
202
|
1.25
|
|
2014/10/30
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
0.64
|
0.64
|
0.63
|
0.64
|
3.23
|
0.02
|
313
|
2.00
|
|
3.23% |
3.23% |
| 41003 |
翡翠龙璧 |
|
2014/10/27
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/28
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/29
|
0.62
|
0.65
|
0.62
|
0.65
|
0.00
|
0.00
|
28
|
0.17
|
|
2014/10/30
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
4.62% |
0.00% |
| 41004 |
白玉观音 |
|
2014/10/27
|
0.85
|
0.89
|
0.85
|
0.89
|
0.00
|
0.00
|
21
|
0.18
|
|
2014/10/28
|
0.89
|
0.89
|
0.85
|
0.85
|
-4.49
|
-0.04
|
815
|
7.11
|
|
2014/10/29
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/30
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
0.89
|
0.89
|
0.89
|
0.89
|
4.71
|
0.04
|
1
|
0.01
|
|
4.49% |
0.00% |
| 41005 |
翡翠福豆 |
|
2014/10/27
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
853
|
3.58
|
|
2014/10/28
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
1062
|
4.46
|
|
2014/10/29
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
146
|
0.61
|
|
2014/10/30
|
0.43
|
0.43
|
0.43
|
0.43
|
2.38
|
0.01
|
300
|
1.29
|
|
2014/10/31
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2.38% |
2.38% |
| 81001 |
苏绣富居 |
|
2014/10/27
|
0.63
|
0.64
|
0.62
|
0.63
|
-1.56
|
-0.01
|
5605
|
35.15
|
|
2014/10/28
|
0.63
|
0.64
|
0.62
|
0.62
|
-1.59
|
-0.01
|
996
|
6.27
|
|
2014/10/29
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/30
|
0.64
|
0.64
|
0.64
|
0.64
|
3.23
|
0.02
|
1
|
0.01
|
|
2014/10/31
|
0.63
|
0.64
|
0.63
|
0.64
|
0.00
|
0.00
|
1335
|
8.41
|
|
3.12% |
0.00% |