| 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 |
|
2014/12/8
|
1.72
|
1.72
|
1.72
|
1.72
|
-4.97
|
-0.09
|
11
|
0.19
|
|
2014/12/9
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/10
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.97% |
| 21010 |
指墨江天 |
|
2014/12/8
|
0.64
|
0.65
|
0.64
|
0.65
|
1.56
|
0.01
|
847
|
5.46
|
|
2014/12/9
|
0.65
|
0.66
|
0.63
|
0.63
|
-3.08
|
-0.02
|
1110
|
7.18
|
|
2014/12/10
|
0.65
|
0.65
|
0.63
|
0.63
|
0.00
|
0.00
|
556
|
3.50
|
|
2014/12/11
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
30
|
0.19
|
|
4.69% |
-1.56% |
| 21011 |
荷风千秋 |
|
2014/12/8
|
1.00
|
1.03
|
1.00
|
1.03
|
0.00
|
0.00
|
319
|
3.28
|
|
2014/12/9
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
507
|
5.22
|
|
2014/12/10
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
436
|
4.49
|
|
2014/12/11
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2.91% |
0.00% |
| 21012 |
林峦醉雪 |
|
2014/12/8
|
0.68
|
0.71
|
0.68
|
0.71
|
-1.39
|
-0.01
|
180
|
1.25
|
|
2014/12/9
|
0.72
|
0.72
|
0.72
|
0.72
|
1.41
|
0.01
|
670
|
4.82
|
|
2014/12/10
|
0.70
|
0.72
|
0.70
|
0.72
|
0.00
|
0.00
|
20
|
0.14
|
|
2014/12/11
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
5.56% |
0.00% |
| 41001 |
天然粉钻 |
|
2014/12/8
|
0.60
|
0.60
|
0.60
|
0.60
|
-3.23
|
-0.02
|
30
|
0.18
|
|
2014/12/9
|
0.59
|
0.60
|
0.58
|
0.58
|
-3.33
|
-0.02
|
106
|
0.63
|
|
2014/12/10
|
0.59
|
0.60
|
0.59
|
0.60
|
3.45
|
0.02
|
86
|
0.51
|
|
2014/12/11
|
0.58
|
0.58
|
0.58
|
0.58
|
-3.33
|
-0.02
|
5
|
0.03
|
|
2014/12/12
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
0
|
0.00
|
|
3.23% |
-6.45% |
| 41002 |
翡翠珠链 |
|
2014/12/8
|
0.61
|
0.62
|
0.61
|
0.61
|
-3.17
|
-0.02
|
92
|
0.56
|
|
2014/12/9
|
0.60
|
0.60
|
0.60
|
0.60
|
-1.64
|
-0.01
|
64
|
0.38
|
|
2014/12/10
|
0.60
|
0.60
|
0.60
|
0.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
0.62
|
0.62
|
0.62
|
0.62
|
3.33
|
0.02
|
9
|
0.06
|
|
2014/12/12
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
3.17% |
-1.59% |
| 41003 |
翡翠龙璧 |
|
2014/12/8
|
0.48
|
0.51
|
0.48
|
0.51
|
0.00
|
0.00
|
20
|
0.10
|
|
2014/12/9
|
0.48
|
0.50
|
0.48
|
0.50
|
-1.96
|
-0.01
|
813
|
3.90
|
|
2014/12/10
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
0.51
|
0.51
|
0.51
|
0.51
|
2.00
|
0.01
|
1
|
0.01
|
|
2014/12/12
|
0.51
|
0.51
|
0.51
|
0.51
|
0.00
|
0.00
|
0
|
0.00
|
|
5.88% |
0.00% |
| 41004 |
白玉观音 |
|
2014/12/8
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/9
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/10
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41005 |
翡翠福豆 |
|
2014/12/8
|
0.42
|
0.42
|
0.42
|
0.42
|
-4.55
|
-0.02
|
75
|
0.32
|
|
2014/12/9
|
0.43
|
0.43
|
0.42
|
0.42
|
0.00
|
0.00
|
1554
|
6.64
|
|
2014/12/10
|
0.44
|
0.44
|
0.44
|
0.44
|
4.76
|
0.02
|
981
|
4.32
|
|
2014/12/11
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
0.43
|
0.43
|
0.43
|
0.43
|
-2.27
|
-0.01
|
100
|
0.43
|
|
4.55% |
-2.27% |
| 81001 |
苏绣富居 |
|
2014/12/8
|
0.64
|
0.64
|
0.61
|
0.63
|
-1.56
|
-0.01
|
525
|
3.29
|
|
2014/12/9
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
446
|
2.81
|
|
2014/12/10
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
0.62
|
0.62
|
0.62
|
0.62
|
-1.59
|
-0.01
|
210
|
1.30
|
|
4.69% |
-3.13% |