| 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 |
|
2014/12/1
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2014/12/1
|
0.66
|
0.67
|
0.66
|
0.67
|
1.52
|
0.01
|
331
|
2.18
|
|
2014/12/2
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
0.66
|
0.66
|
0.65
|
0.65
|
-2.99
|
-0.02
|
666
|
4.35
|
|
2014/12/4
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
0.63
|
0.64
|
0.63
|
0.64
|
-1.54
|
-0.01
|
686
|
4.39
|
|
6.06% |
-3.03% |
| 21011 |
荷风千秋 |
|
2014/12/1
|
1.04
|
1.04
|
1.04
|
1.04
|
-4.59
|
-0.05
|
282
|
2.93
|
|
2014/12/2
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
102
|
1.06
|
|
2014/12/3
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
1.03
|
1.03
|
1.03
|
1.03
|
-0.96
|
-0.01
|
424
|
4.37
|
|
2014/12/5
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
486
|
5.01
|
|
0.92% |
-5.50% |
| 21012 |
林峦醉雪 |
|
2014/12/1
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
10
|
0.07
|
|
0.00% |
0.00% |
| 41001 |
天然粉钻 |
|
2014/12/1
|
0.64
|
0.64
|
0.64
|
0.64
|
3.23
|
0.02
|
2
|
0.01
|
|
2014/12/2
|
0.62
|
0.62
|
0.62
|
0.62
|
-3.13
|
-0.02
|
100
|
0.62
|
|
2014/12/3
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
3.23% |
0.00% |
| 41002 |
翡翠珠链 |
|
2014/12/1
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
0.64
|
0.64
|
0.63
|
0.63
|
-1.56
|
-0.01
|
400
|
2.55
|
|
2014/12/3
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
15
|
0.09
|
|
2014/12/5
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
5
|
0.03
|
|
1.56% |
-1.56% |
| 41003 |
翡翠龙璧 |
|
2014/12/1
|
0.51
|
0.51
|
0.51
|
0.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
0.51
|
0.51
|
0.51
|
0.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
0.51
|
0.51
|
0.51
|
0.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
0.48
|
0.51
|
0.48
|
0.51
|
0.00
|
0.00
|
37
|
0.18
|
|
2014/12/5
|
0.51
|
0.51
|
0.51
|
0.51
|
0.00
|
0.00
|
0
|
0.00
|
|
5.88% |
0.00% |
| 41004 |
白玉观音 |
|
2014/12/1
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
0.95
|
1.00
|
0.95
|
1.00
|
0.00
|
0.00
|
2
|
0.02
|
|
2014/12/5
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
5.00% |
0.00% |
| 41005 |
翡翠福豆 |
|
2014/12/1
|
0.44
|
0.45
|
0.44
|
0.45
|
2.27
|
0.01
|
3286
|
14.57
|
|
2014/12/2
|
0.44
|
0.44
|
0.44
|
0.44
|
-2.22
|
-0.01
|
310
|
1.36
|
|
2014/12/3
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2.27% |
0.00% |
| 81001 |
苏绣富居 |
|
2014/12/1
|
0.62
|
0.62
|
0.62
|
0.62
|
-1.59
|
-0.01
|
15
|
0.09
|
|
2014/12/2
|
0.63
|
0.63
|
0.63
|
0.63
|
1.61
|
0.01
|
10
|
0.06
|
|
2014/12/3
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
0.64
|
0.64
|
0.64
|
0.64
|
1.59
|
0.01
|
200
|
1.28
|
|
3.17% |
1.59% |