| 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 |
|
2014/11/3
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/4
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/5
|
2.01
|
2.01
|
2.01
|
2.01
|
-5.19
|
-0.11
|
13
|
0.26
|
|
2014/11/6
|
2.01
|
2.01
|
2.01
|
2.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/7
|
2.01
|
2.01
|
2.01
|
2.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.19% |
| 21010 |
指墨江天 |
|
2014/11/3
|
0.67
|
0.68
|
0.67
|
0.68
|
-2.86
|
-0.02
|
160
|
1.07
|
|
2014/11/4
|
0.65
|
0.67
|
0.65
|
0.67
|
-1.47
|
-0.01
|
494
|
3.22
|
|
2014/11/5
|
0.65
|
0.66
|
0.65
|
0.65
|
-2.99
|
-0.02
|
234
|
1.53
|
|
2014/11/6
|
0.65
|
0.67
|
0.65
|
0.67
|
3.08
|
0.02
|
281
|
1.83
|
|
2014/11/7
|
0.65
|
0.67
|
0.65
|
0.67
|
0.00
|
0.00
|
587
|
3.82
|
|
4.29% |
-4.29% |
| 21011 |
荷风千秋 |
|
2014/11/3
|
1.03
|
1.07
|
1.03
|
1.03
|
-3.74
|
-0.04
|
32
|
0.33
|
|
2014/11/4
|
1.02
|
1.02
|
1.02
|
1.02
|
-0.97
|
-0.01
|
7
|
0.07
|
|
2014/11/5
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/6
|
1.03
|
1.05
|
1.03
|
1.05
|
2.94
|
0.03
|
124
|
1.28
|
|
2014/11/7
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
4.67% |
-1.87% |
| 21012 |
林峦醉雪 |
|
2014/11/3
|
0.72
|
0.72
|
0.72
|
0.72
|
-1.37
|
-0.01
|
30
|
0.22
|
|
2014/11/4
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
730
|
5.26
|
|
2014/11/5
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/6
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
196
|
1.41
|
|
2014/11/7
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
35
|
0.25
|
|
0.00% |
-1.37% |
| 41001 |
天然粉钻 |
|
2014/11/3
|
0.63
|
0.63
|
0.62
|
0.62
|
-1.59
|
-0.01
|
80
|
0.50
|
|
2014/11/4
|
0.64
|
0.65
|
0.62
|
0.62
|
0.00
|
0.00
|
412
|
2.66
|
|
2014/11/5
|
0.64
|
0.64
|
0.63
|
0.64
|
3.23
|
0.02
|
274
|
1.74
|
|
2014/11/6
|
0.62
|
0.62
|
0.62
|
0.62
|
-3.13
|
-0.02
|
1
|
0.01
|
|
2014/11/7
|
0.63
|
0.63
|
0.63
|
0.63
|
1.61
|
0.01
|
32
|
0.20
|
|
4.76% |
0.00% |
| 41002 |
翡翠珠链 |
|
2014/11/3
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/4
|
0.64
|
0.66
|
0.64
|
0.64
|
0.00
|
0.00
|
642
|
4.16
|
|
2014/11/5
|
0.63
|
0.63
|
0.63
|
0.63
|
-1.56
|
-0.01
|
100
|
0.63
|
|
2014/11/6
|
0.62
|
0.66
|
0.62
|
0.66
|
4.76
|
0.03
|
640
|
4.09
|
|
2014/11/7
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
6.25% |
3.13% |
| 41003 |
翡翠龙璧 |
|
2014/11/3
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/4
|
0.62
|
0.62
|
0.62
|
0.62
|
-4.62
|
-0.03
|
1
|
0.01
|
|
2014/11/5
|
0.59
|
0.59
|
0.59
|
0.59
|
-4.84
|
-0.03
|
10
|
0.06
|
|
2014/11/6
|
0.56
|
0.56
|
0.56
|
0.56
|
-5.08
|
-0.03
|
27
|
0.15
|
|
2014/11/7
|
0.53
|
0.56
|
0.53
|
0.53
|
-5.36
|
-0.03
|
36
|
0.19
|
|
13.85% |
-18.46% |
| 41004 |
白玉观音 |
|
2014/11/3
|
0.86
|
0.86
|
0.86
|
0.86
|
-3.37
|
-0.03
|
51
|
0.44
|
|
2014/11/4
|
0.90
|
0.90
|
0.90
|
0.90
|
4.65
|
0.04
|
134
|
1.21
|
|
2014/11/5
|
0.90
|
0.94
|
0.86
|
0.86
|
-4.44
|
-0.04
|
130
|
1.13
|
|
2014/11/6
|
0.90
|
0.90
|
0.90
|
0.90
|
4.65
|
0.04
|
1
|
0.01
|
|
2014/11/7
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
8.99% |
1.12% |
| 41005 |
翡翠福豆 |
|
2014/11/3
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
738
|
3.17
|
|
2014/11/4
|
0.43
|
0.44
|
0.43
|
0.43
|
0.00
|
0.00
|
1579
|
6.79
|
|
2014/11/5
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
1585
|
6.82
|
|
2014/11/6
|
0.42
|
0.43
|
0.42
|
0.43
|
0.00
|
0.00
|
746
|
3.20
|
|
2014/11/7
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
277
|
1.19
|
|
4.65% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/11/3
|
0.63
|
0.63
|
0.63
|
0.63
|
-1.56
|
-0.01
|
1936
|
12.20
|
|
2014/11/4
|
0.64
|
0.64
|
0.63
|
0.63
|
0.00
|
0.00
|
371
|
2.34
|
|
2014/11/5
|
0.63
|
0.63
|
0.62
|
0.63
|
0.00
|
0.00
|
890
|
5.59
|
|
2014/11/6
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
1429
|
9.00
|
|
2014/11/7
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
3.12% |
-1.56% |