| 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 |
|
2015/3/16
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/18
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/20
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2015/3/16
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
0.67
|
0.67
|
0.67
|
0.67
|
1.52
|
0.01
|
1
|
0.01
|
|
2015/3/18
|
0.64
|
0.67
|
0.64
|
0.67
|
0.00
|
0.00
|
51
|
0.33
|
|
2015/3/19
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/20
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
4.55% |
1.52% |
| 21011 |
荷风千秋 |
|
2015/3/16
|
0.97
|
1.00
|
0.97
|
1.00
|
2.04
|
0.02
|
230
|
2.23
|
|
2015/3/17
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/18
|
0.98
|
0.99
|
0.98
|
0.99
|
-1.00
|
-0.01
|
101
|
0.99
|
|
2015/3/19
|
0.98
|
1.00
|
0.98
|
1.00
|
1.01
|
0.01
|
7
|
0.07
|
|
2015/3/20
|
1.01
|
1.01
|
1.01
|
1.01
|
1.00
|
0.01
|
1
|
0.01
|
|
4.08% |
3.06% |
| 21012 |
林峦醉雪 |
|
2015/3/16
|
0.71
|
0.71
|
0.71
|
0.71
|
4.41
|
0.03
|
2
|
0.01
|
|
2015/3/17
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/18
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
0.67
|
0.75
|
0.67
|
0.75
|
5.63
|
0.04
|
62
|
0.42
|
|
2015/3/20
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
11.76% |
10.29% |
| 41001 |
天然粉钻 |
|
2015/3/16
|
0.56
|
0.56
|
0.56
|
0.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
0.58
|
0.58
|
0.58
|
0.58
|
3.57
|
0.02
|
1
|
0.01
|
|
2015/3/18
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
0.55
|
0.55
|
0.55
|
0.55
|
-5.17
|
-0.03
|
280
|
1.54
|
|
2015/3/20
|
0.52
|
0.55
|
0.52
|
0.54
|
-1.82
|
-0.01
|
3
|
0.02
|
|
10.71% |
-3.57% |
| 41002 |
翡翠珠链 |
|
2015/3/16
|
0.55
|
0.55
|
0.55
|
0.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
0.55
|
0.55
|
0.55
|
0.55
|
0.00
|
0.00
|
100
|
0.55
|
|
2015/3/18
|
0.52
|
0.52
|
0.52
|
0.52
|
-5.45
|
-0.03
|
222
|
1.15
|
|
2015/3/19
|
0.53
|
0.53
|
0.53
|
0.53
|
1.92
|
0.01
|
81
|
0.43
|
|
2015/3/20
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
5.45% |
-3.64% |
| 41003 |
翡翠龙璧 |
|
2015/3/16
|
0.46
|
0.47
|
0.46
|
0.47
|
2.17
|
0.01
|
101
|
0.46
|
|
2015/3/17
|
0.48
|
0.48
|
0.45
|
0.48
|
2.13
|
0.01
|
7
|
0.03
|
|
2015/3/18
|
0.46
|
0.46
|
0.46
|
0.46
|
-4.17
|
-0.02
|
3
|
0.01
|
|
2015/3/19
|
0.44
|
0.46
|
0.44
|
0.46
|
0.00
|
0.00
|
6
|
0.03
|
|
2015/3/20
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
8.70% |
0.00% |
| 41004 |
白玉观音 |
|
2015/3/16
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
0.89
|
0.89
|
0.89
|
0.89
|
3.49
|
0.03
|
2
|
0.02
|
|
2015/3/18
|
0.85
|
0.88
|
0.85
|
0.88
|
-1.12
|
-0.01
|
6
|
0.05
|
|
2015/3/19
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/20
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
4.65% |
2.33% |
| 41005 |
翡翠福豆 |
|
2015/3/16
|
0.40
|
0.41
|
0.40
|
0.41
|
5.13
|
0.02
|
48
|
0.20
|
|
2015/3/17
|
0.41
|
0.41
|
0.41
|
0.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/18
|
0.39
|
0.39
|
0.39
|
0.39
|
-4.88
|
-0.02
|
196
|
0.76
|
|
2015/3/19
|
0.41
|
0.41
|
0.41
|
0.41
|
5.13
|
0.02
|
1
|
0.00
|
|
2015/3/20
|
0.40
|
0.40
|
0.40
|
0.40
|
-2.44
|
-0.01
|
24
|
0.10
|
|
5.13% |
2.56% |
| 81001 |
苏绣富居 |
|
2015/3/16
|
0.61
|
0.61
|
0.61
|
0.61
|
-4.69
|
-0.03
|
50
|
0.31
|
|
2015/3/17
|
0.64
|
0.64
|
0.64
|
0.64
|
4.92
|
0.03
|
1
|
0.01
|
|
2015/3/18
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
0.61
|
0.61
|
0.61
|
0.61
|
-4.69
|
-0.03
|
290
|
1.77
|
|
2015/3/20
|
0.60
|
0.63
|
0.60
|
0.63
|
3.28
|
0.02
|
81
|
0.49
|
|
6.25% |
-1.56% |