| 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 |
|
2015/2/2
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/3
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/6
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2015/2/2
|
0.53
|
0.54
|
0.53
|
0.53
|
-3.64
|
-0.02
|
351
|
1.88
|
|
2015/2/3
|
0.51
|
0.54
|
0.51
|
0.54
|
1.89
|
0.01
|
115
|
0.62
|
|
2015/2/4
|
0.52
|
0.52
|
0.52
|
0.52
|
-3.70
|
-0.02
|
100
|
0.52
|
|
2015/2/5
|
0.55
|
0.55
|
0.49
|
0.55
|
5.77
|
0.03
|
642
|
3.19
|
|
2015/2/6
|
0.52
|
0.52
|
0.52
|
0.52
|
-5.45
|
-0.03
|
99
|
0.51
|
|
10.91% |
-5.45% |
| 21011 |
荷风千秋 |
|
2015/2/2
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/3
|
1.03
|
1.03
|
1.03
|
1.03
|
-4.63
|
-0.05
|
1
|
0.01
|
|
2015/2/4
|
0.98
|
0.98
|
0.98
|
0.98
|
-4.85
|
-0.05
|
63
|
0.62
|
|
2015/2/5
|
0.93
|
0.98
|
0.93
|
0.98
|
0.00
|
0.00
|
61
|
0.57
|
|
2015/2/6
|
0.93
|
0.98
|
0.93
|
0.98
|
0.00
|
0.00
|
41
|
0.38
|
|
9.26% |
-9.26% |
| 21012 |
林峦醉雪 |
|
2015/2/2
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/3
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
0.59
|
0.59
|
0.59
|
0.59
|
-4.84
|
-0.03
|
27
|
0.16
|
|
2015/2/6
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.84% |
| 41001 |
天然粉钻 |
|
2015/2/2
|
0.54
|
0.57
|
0.54
|
0.54
|
-5.26
|
-0.03
|
128
|
0.69
|
|
2015/2/3
|
0.51
|
0.52
|
0.51
|
0.52
|
-3.70
|
-0.02
|
280
|
1.45
|
|
2015/2/4
|
0.52
|
0.52
|
0.52
|
0.52
|
0.00
|
0.00
|
194
|
1.01
|
|
2015/2/5
|
0.51
|
0.51
|
0.50
|
0.51
|
-1.92
|
-0.01
|
186
|
0.94
|
|
2015/2/6
|
0.51
|
0.51
|
0.51
|
0.51
|
0.00
|
0.00
|
0
|
0.00
|
|
12.28% |
-10.53% |
| 41002 |
翡翠珠链 |
|
2015/2/2
|
0.52
|
0.54
|
0.51
|
0.51
|
-5.56
|
-0.03
|
614
|
3.21
|
|
2015/2/3
|
0.53
|
0.53
|
0.53
|
0.53
|
3.92
|
0.02
|
102
|
0.54
|
|
2015/2/4
|
0.51
|
0.51
|
0.51
|
0.51
|
-3.77
|
-0.02
|
100
|
0.51
|
|
2015/2/5
|
0.51
|
0.54
|
0.51
|
0.54
|
5.88
|
0.03
|
159
|
0.81
|
|
2015/2/6
|
0.54
|
0.54
|
0.54
|
0.54
|
0.00
|
0.00
|
0
|
0.00
|
|
5.56% |
0.00% |
| 41003 |
翡翠龙璧 |
|
2015/2/2
|
0.50
|
0.50
|
0.46
|
0.46
|
-4.17
|
-0.02
|
11
|
0.05
|
|
2015/2/3
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
0.48
|
0.48
|
0.48
|
0.48
|
4.35
|
0.02
|
1
|
0.00
|
|
2015/2/5
|
0.50
|
0.50
|
0.50
|
0.50
|
4.17
|
0.02
|
1
|
0.01
|
|
2015/2/6
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
8.33% |
4.17% |
| 41004 |
白玉观音 |
|
2015/2/2
|
0.86
|
0.89
|
0.86
|
0.86
|
-4.44
|
-0.04
|
514
|
4.42
|
|
2015/2/3
|
0.82
|
0.87
|
0.82
|
0.86
|
0.00
|
0.00
|
170
|
1.44
|
|
2015/2/4
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
0.90
|
0.90
|
0.90
|
0.90
|
4.65
|
0.04
|
1
|
0.01
|
|
2015/2/6
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
8.89% |
0.00% |
| 41005 |
翡翠福豆 |
|
2015/2/2
|
0.40
|
0.40
|
0.40
|
0.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/3
|
0.40
|
0.40
|
0.40
|
0.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
0.40
|
0.40
|
0.40
|
0.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
0.38
|
0.38
|
0.38
|
0.38
|
-5.00
|
-0.02
|
18
|
0.07
|
|
2015/2/6
|
0.38
|
0.38
|
0.38
|
0.38
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.00% |
| 81001 |
苏绣富居 |
|
2015/2/2
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/3
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/6
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |