| 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 |
|
2015/1/5
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/6
|
1.63
|
1.63
|
1.63
|
1.63
|
-5.23
|
-0.09
|
1
|
0.02
|
|
2015/1/7
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/8
|
1.55
|
1.55
|
1.55
|
1.55
|
-4.91
|
-0.08
|
213
|
3.30
|
|
2015/1/9
|
1.47
|
1.47
|
1.47
|
1.47
|
-5.16
|
-0.08
|
1
|
0.01
|
|
9.30% |
-14.53% |
| 21010 |
指墨江天 |
|
2015/1/5
|
0.60
|
0.60
|
0.59
|
0.59
|
-3.28
|
-0.02
|
882
|
5.26
|
|
2015/1/6
|
0.61
|
0.61
|
0.59
|
0.60
|
1.69
|
0.01
|
140
|
0.83
|
|
2015/1/7
|
0.58
|
0.62
|
0.58
|
0.61
|
1.67
|
0.01
|
843
|
5.06
|
|
2015/1/8
|
0.59
|
0.62
|
0.59
|
0.62
|
1.64
|
0.01
|
535
|
3.22
|
|
2015/1/9
|
0.61
|
0.62
|
0.60
|
0.62
|
0.00
|
0.00
|
602
|
3.66
|
|
6.56% |
1.64% |
| 21011 |
荷风千秋 |
|
2015/1/5
|
1.00
|
1.03
|
1.00
|
1.03
|
-1.90
|
-0.02
|
798
|
7.98
|
|
2015/1/6
|
1.03
|
1.03
|
0.99
|
0.99
|
-3.88
|
-0.04
|
2
|
0.02
|
|
2015/1/7
|
0.98
|
1.03
|
0.98
|
1.03
|
4.04
|
0.04
|
14
|
0.14
|
|
2015/1/8
|
1.03
|
1.03
|
0.99
|
0.99
|
-3.88
|
-0.04
|
2
|
0.02
|
|
2015/1/9
|
1.00
|
1.02
|
0.99
|
1.02
|
3.03
|
0.03
|
485
|
4.84
|
|
4.76% |
-2.86% |
| 21012 |
林峦醉雪 |
|
2015/1/5
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/6
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/7
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/8
|
0.64
|
0.64
|
0.64
|
0.64
|
-4.48
|
-0.03
|
10
|
0.06
|
|
2015/1/9
|
0.61
|
0.67
|
0.61
|
0.67
|
4.69
|
0.03
|
361
|
2.20
|
|
8.96% |
0.00% |
| 41001 |
天然粉钻 |
|
2015/1/5
|
0.58
|
0.58
|
0.58
|
0.58
|
-3.33
|
-0.02
|
3621
|
21.00
|
|
2015/1/6
|
0.59
|
0.59
|
0.57
|
0.57
|
-1.72
|
-0.01
|
57
|
0.33
|
|
2015/1/7
|
0.57
|
0.57
|
0.57
|
0.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/8
|
0.58
|
0.60
|
0.58
|
0.60
|
5.26
|
0.03
|
727
|
4.24
|
|
2015/1/9
|
0.60
|
0.61
|
0.60
|
0.61
|
1.67
|
0.01
|
81
|
0.49
|
|
6.67% |
1.67% |
| 41002 |
翡翠珠链 |
|
2015/1/5
|
0.58
|
0.58
|
0.58
|
0.58
|
-3.33
|
-0.02
|
368
|
2.13
|
|
2015/1/6
|
0.57
|
0.57
|
0.56
|
0.57
|
-1.72
|
-0.01
|
699
|
3.95
|
|
2015/1/7
|
0.57
|
0.60
|
0.57
|
0.60
|
5.26
|
0.03
|
925
|
5.35
|
|
2015/1/8
|
0.60
|
0.60
|
0.57
|
0.60
|
0.00
|
0.00
|
243
|
1.46
|
|
2015/1/9
|
0.60
|
0.61
|
0.58
|
0.59
|
-1.67
|
-0.01
|
304
|
1.82
|
|
8.33% |
-1.67% |
| 41003 |
翡翠龙璧 |
|
2015/1/5
|
0.51
|
0.51
|
0.51
|
0.51
|
4.08
|
0.02
|
1
|
0.01
|
|
2015/1/6
|
0.48
|
0.50
|
0.48
|
0.50
|
-1.96
|
-0.01
|
20
|
0.10
|
|
2015/1/7
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/8
|
0.51
|
0.51
|
0.51
|
0.51
|
2.00
|
0.01
|
1
|
0.01
|
|
2015/1/9
|
0.51
|
0.51
|
0.51
|
0.51
|
0.00
|
0.00
|
0
|
0.00
|
|
6.12% |
4.08% |
| 41004 |
白玉观音 |
|
2015/1/5
|
0.94
|
0.94
|
0.94
|
0.94
|
-3.09
|
-0.03
|
64
|
0.60
|
|
2015/1/6
|
0.94
|
0.98
|
0.89
|
0.89
|
-5.32
|
-0.05
|
10
|
0.09
|
|
2015/1/7
|
0.85
|
0.92
|
0.85
|
0.92
|
3.37
|
0.03
|
161
|
1.41
|
|
2015/1/8
|
0.90
|
0.90
|
0.90
|
0.90
|
-2.17
|
-0.02
|
57
|
0.51
|
|
2015/1/9
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
1
|
0.01
|
|
13.40% |
-11.34% |
| 41005 |
翡翠福豆 |
|
2015/1/5
|
0.41
|
0.41
|
0.41
|
0.41
|
2.50
|
0.01
|
11
|
0.05
|
|
2015/1/6
|
0.39
|
0.39
|
0.39
|
0.39
|
-4.88
|
-0.02
|
1
|
0.00
|
|
2015/1/7
|
0.38
|
0.38
|
0.38
|
0.38
|
-2.56
|
-0.01
|
1
|
0.00
|
|
2015/1/8
|
0.38
|
0.38
|
0.38
|
0.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/9
|
0.38
|
0.38
|
0.38
|
0.38
|
0.00
|
0.00
|
0
|
0.00
|
|
7.50% |
-5.00% |
| 81001 |
苏绣富居 |
|
2015/1/5
|
0.60
|
0.62
|
0.59
|
0.62
|
3.33
|
0.02
|
1080
|
6.46
|
|
2015/1/6
|
0.60
|
0.60
|
0.59
|
0.59
|
-4.84
|
-0.03
|
200
|
1.19
|
|
2015/1/7
|
0.60
|
0.60
|
0.60
|
0.60
|
1.69
|
0.01
|
1
|
0.01
|
|
2015/1/8
|
0.57
|
0.62
|
0.57
|
0.59
|
-1.67
|
-0.01
|
581
|
3.31
|
|
2015/1/9
|
0.59
|
0.61
|
0.57
|
0.57
|
-3.39
|
-0.02
|
457
|
2.70
|
|
8.33% |
-5.00% |