| 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 |
|
2014/11/17
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/18
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/19
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/20
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/11/17
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/18
|
0.64
|
0.67
|
0.64
|
0.67
|
1.52
|
0.01
|
31
|
0.20
|
|
2014/11/19
|
0.64
|
0.66
|
0.64
|
0.66
|
-1.49
|
-0.01
|
41
|
0.26
|
|
2014/11/20
|
0.65
|
0.66
|
0.65
|
0.66
|
0.00
|
0.00
|
41
|
0.27
|
|
2014/11/21
|
0.64
|
0.65
|
0.64
|
0.65
|
-1.52
|
-0.01
|
28
|
0.18
|
|
4.55% |
-1.52% |
| 21011 |
荷风千秋 |
|
2014/11/17
|
1.04
|
1.07
|
1.04
|
1.07
|
-0.93
|
-0.01
|
204
|
2.12
|
|
2014/11/18
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/19
|
1.08
|
1.08
|
1.08
|
1.08
|
0.93
|
0.01
|
3
|
0.03
|
|
2014/11/20
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
3.70% |
0.00% |
| 21012 |
林峦醉雪 |
|
2014/11/17
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
1
|
0.01
|
|
2014/11/18
|
0.68
|
0.73
|
0.68
|
0.73
|
1.39
|
0.01
|
1361
|
9.41
|
|
2014/11/19
|
0.71
|
0.71
|
0.71
|
0.71
|
-2.74
|
-0.02
|
21
|
0.15
|
|
2014/11/20
|
0.72
|
0.72
|
0.72
|
0.72
|
1.41
|
0.01
|
30
|
0.22
|
|
2014/11/21
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
6.94% |
0.00% |
| 41001 |
天然粉钻 |
|
2014/11/17
|
0.63
|
0.65
|
0.63
|
0.65
|
1.56
|
0.01
|
523
|
3.36
|
|
2014/11/18
|
0.63
|
0.63
|
0.63
|
0.63
|
-3.08
|
-0.02
|
102
|
0.64
|
|
2014/11/19
|
0.62
|
0.62
|
0.62
|
0.62
|
-1.59
|
-0.01
|
102
|
0.63
|
|
2014/11/20
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
0.64
|
0.64
|
0.62
|
0.62
|
0.00
|
0.00
|
240
|
1.53
|
|
4.69% |
-3.13% |
| 41002 |
翡翠珠链 |
|
2014/11/17
|
0.65
|
0.66
|
0.62
|
0.66
|
1.54
|
0.01
|
840
|
5.52
|
|
2014/11/18
|
0.64
|
0.64
|
0.64
|
0.64
|
-3.03
|
-0.02
|
924
|
5.91
|
|
2014/11/19
|
0.63
|
0.65
|
0.63
|
0.65
|
1.56
|
0.01
|
109
|
0.69
|
|
2014/11/20
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
0.65
|
0.66
|
0.64
|
0.66
|
1.54
|
0.01
|
232
|
1.51
|
|
6.15% |
1.54% |
| 41003 |
翡翠龙璧 |
|
2014/11/17
|
0.48
|
0.51
|
0.48
|
0.51
|
0.00
|
0.00
|
301
|
1.45
|
|
2014/11/18
|
0.48
|
0.51
|
0.48
|
0.50
|
-1.96
|
-0.01
|
140
|
0.68
|
|
2014/11/19
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
11
|
0.06
|
|
2014/11/20
|
0.52
|
0.52
|
0.52
|
0.52
|
4.00
|
0.02
|
1
|
0.01
|
|
2014/11/21
|
0.52
|
0.52
|
0.52
|
0.52
|
0.00
|
0.00
|
0
|
0.00
|
|
7.84% |
1.96% |
| 41004 |
白玉观音 |
|
2014/11/17
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/18
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/19
|
0.94
|
0.94
|
0.94
|
0.94
|
1.08
|
0.01
|
2
|
0.02
|
|
2014/11/20
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
1.08% |
| 41005 |
翡翠福豆 |
|
2014/11/17
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
340
|
1.46
|
|
2014/11/18
|
0.42
|
0.44
|
0.42
|
0.44
|
2.33
|
0.01
|
11
|
0.05
|
|
2014/11/19
|
0.42
|
0.42
|
0.42
|
0.42
|
-4.55
|
-0.02
|
390
|
1.64
|
|
2014/11/20
|
0.43
|
0.43
|
0.43
|
0.43
|
2.38
|
0.01
|
30
|
0.13
|
|
2014/11/21
|
0.43
|
0.44
|
0.43
|
0.44
|
2.33
|
0.01
|
521
|
2.29
|
|
4.65% |
2.33% |
| 81001 |
苏绣富居 |
|
2014/11/17
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
309
|
1.95
|
|
2014/11/18
|
0.61
|
0.62
|
0.61
|
0.62
|
-1.59
|
-0.01
|
238
|
1.46
|
|
2014/11/19
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/20
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
180
|
1.12
|
|
2014/11/21
|
0.63
|
0.64
|
0.63
|
0.64
|
3.23
|
0.02
|
381
|
2.43
|
|
4.76% |
1.59% |