| 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 |
|
2014/11/24
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/25
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/26
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/27
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/28
|
1.81
|
1.81
|
1.81
|
1.81
|
-5.24
|
-0.10
|
20
|
0.36
|
|
0.00% |
-5.24% |
| 21010 |
指墨江天 |
|
2014/11/24
|
0.65
|
0.66
|
0.65
|
0.66
|
1.54
|
0.01
|
160
|
1.04
|
|
2014/11/25
|
0.66
|
0.67
|
0.65
|
0.67
|
1.52
|
0.01
|
349
|
2.30
|
|
2014/11/26
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/27
|
0.65
|
0.67
|
0.65
|
0.67
|
0.00
|
0.00
|
163
|
1.06
|
|
2014/11/28
|
0.65
|
0.66
|
0.65
|
0.66
|
-1.49
|
-0.01
|
254
|
1.66
|
|
3.08% |
1.54% |
| 21011 |
荷风千秋 |
|
2014/11/24
|
1.03
|
1.07
|
1.03
|
1.07
|
-0.93
|
-0.01
|
407
|
4.19
|
|
2014/11/25
|
1.04
|
1.07
|
1.03
|
1.07
|
0.00
|
0.00
|
1223
|
12.70
|
|
2014/11/26
|
1.09
|
1.09
|
1.09
|
1.09
|
1.87
|
0.02
|
1
|
0.01
|
|
2014/11/27
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/28
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
5.56% |
0.93% |
| 21012 |
林峦醉雪 |
|
2014/11/24
|
0.71
|
0.71
|
0.71
|
0.71
|
-1.39
|
-0.01
|
690
|
4.90
|
|
2014/11/25
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/26
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/27
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
670
|
4.76
|
|
2014/11/28
|
0.72
|
0.72
|
0.72
|
0.72
|
1.41
|
0.01
|
245
|
1.76
|
|
1.39% |
0.00% |
| 41001 |
天然粉钻 |
|
2014/11/24
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
10
|
0.06
|
|
2014/11/25
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
20
|
0.12
|
|
2014/11/26
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/27
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
8
|
0.05
|
|
2014/11/28
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41002 |
翡翠珠链 |
|
2014/11/24
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/25
|
0.64
|
0.64
|
0.64
|
0.64
|
-3.03
|
-0.02
|
30
|
0.19
|
|
2014/11/26
|
0.66
|
0.66
|
0.66
|
0.66
|
3.13
|
0.02
|
1
|
0.01
|
|
2014/11/27
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/28
|
0.64
|
0.64
|
0.64
|
0.64
|
-3.03
|
-0.02
|
1095
|
7.01
|
|
3.03% |
-3.03% |
| 41003 |
翡翠龙璧 |
|
2014/11/24
|
0.52
|
0.52
|
0.52
|
0.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/25
|
0.49
|
0.51
|
0.49
|
0.50
|
-3.85
|
-0.02
|
419
|
2.05
|
|
2014/11/26
|
0.48
|
0.51
|
0.48
|
0.51
|
2.00
|
0.01
|
331
|
1.59
|
|
2014/11/27
|
0.48
|
0.51
|
0.48
|
0.51
|
0.00
|
0.00
|
279
|
1.34
|
|
2014/11/28
|
0.48
|
0.51
|
0.48
|
0.51
|
0.00
|
0.00
|
2
|
0.01
|
|
5.77% |
-1.92% |
| 41004 |
白玉观音 |
|
2014/11/24
|
0.95
|
0.95
|
0.95
|
0.95
|
1.06
|
0.01
|
1
|
0.01
|
|
2014/11/25
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/26
|
0.95
|
0.96
|
0.95
|
0.96
|
1.05
|
0.01
|
20
|
0.19
|
|
2014/11/27
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/28
|
1.00
|
1.00
|
1.00
|
1.00
|
4.17
|
0.04
|
1
|
0.01
|
|
5.32% |
6.38% |
| 41005 |
翡翠福豆 |
|
2014/11/24
|
0.43
|
0.43
|
0.43
|
0.43
|
-2.27
|
-0.01
|
370
|
1.59
|
|
2014/11/25
|
0.44
|
0.44
|
0.44
|
0.44
|
2.33
|
0.01
|
450
|
1.98
|
|
2014/11/26
|
0.43
|
0.44
|
0.43
|
0.44
|
0.00
|
0.00
|
458
|
2.01
|
|
2014/11/27
|
0.43
|
0.44
|
0.43
|
0.44
|
0.00
|
0.00
|
540
|
2.35
|
|
2014/11/28
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
320
|
1.41
|
|
2.27% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/11/24
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/25
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
300
|
1.92
|
|
2014/11/26
|
0.63
|
0.65
|
0.63
|
0.64
|
0.00
|
0.00
|
481
|
3.07
|
|
2014/11/27
|
0.63
|
0.63
|
0.63
|
0.63
|
-1.56
|
-0.01
|
190
|
1.20
|
|
2014/11/28
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
3.12% |
-1.56% |