| 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 |
|
2015/4/20
|
0.94
|
0.94
|
0.90
|
0.94
|
-1.05
|
-0.01
|
60
|
0.55
|
|
2015/4/21
|
0.89
|
0.94
|
0.89
|
0.94
|
0.00
|
0.00
|
137
|
1.22
|
|
2015/4/22
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
5.26% |
-1.05% |
| 21010 |
指墨江天 |
|
2015/4/20
|
0.66
|
0.69
|
0.66
|
0.69
|
4.55
|
0.03
|
80
|
0.55
|
|
2015/4/21
|
0.71
|
0.71
|
0.69
|
0.69
|
0.00
|
0.00
|
32
|
0.23
|
|
2015/4/22
|
0.68
|
0.72
|
0.68
|
0.72
|
4.35
|
0.03
|
12
|
0.08
|
|
2015/4/23
|
0.69
|
0.72
|
0.69
|
0.70
|
-2.78
|
-0.02
|
18
|
0.12
|
|
2015/4/24
|
0.72
|
0.72
|
0.69
|
0.72
|
2.86
|
0.02
|
101
|
0.71
|
|
9.09% |
9.09% |
| 21011 |
荷风千秋 |
|
2015/4/20
|
1.01
|
1.06
|
1.01
|
1.06
|
4.95
|
0.05
|
53
|
0.55
|
|
2015/4/21
|
1.06
|
1.08
|
1.06
|
1.08
|
1.89
|
0.02
|
105
|
1.11
|
|
2015/4/22
|
1.09
|
1.09
|
1.08
|
1.09
|
0.93
|
0.01
|
6
|
0.06
|
|
2015/4/23
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
7.92% |
7.92% |
| 21012 |
林峦醉雪 |
|
2015/4/20
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/21
|
0.71
|
0.71
|
0.68
|
0.68
|
-5.56
|
-0.04
|
25
|
0.18
|
|
2015/4/22
|
0.71
|
0.71
|
0.71
|
0.71
|
4.41
|
0.03
|
2
|
0.01
|
|
2015/4/23
|
0.67
|
0.71
|
0.67
|
0.70
|
-1.41
|
-0.01
|
722
|
4.84
|
|
2015/4/24
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
247
|
1.65
|
|
5.56% |
-6.94% |
| 41001 |
天然粉钻 |
|
2015/4/20
|
0.60
|
0.60
|
0.60
|
0.60
|
5.26
|
0.03
|
1
|
0.01
|
|
2015/4/21
|
0.57
|
0.61
|
0.57
|
0.61
|
1.67
|
0.01
|
150
|
0.86
|
|
2015/4/22
|
0.58
|
0.58
|
0.58
|
0.58
|
-4.92
|
-0.03
|
160
|
0.93
|
|
2015/4/23
|
0.60
|
0.60
|
0.60
|
0.60
|
3.45
|
0.02
|
1
|
0.01
|
|
2015/4/24
|
0.57
|
0.57
|
0.57
|
0.57
|
-5.00
|
-0.03
|
3
|
0.02
|
|
7.02% |
0.00% |
| 41002 |
翡翠珠链 |
|
2015/4/20
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/21
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/22
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41003 |
翡翠龙璧 |
|
2015/4/20
|
0.45
|
0.46
|
0.45
|
0.46
|
0.00
|
0.00
|
101
|
0.45
|
|
2015/4/21
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/22
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2.17% |
0.00% |
| 41004 |
白玉观音 |
|
2015/4/20
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
214
|
1.84
|
|
2015/4/21
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/22
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
30
|
0.25
|
|
2015/4/23
|
0.86
|
0.86
|
0.86
|
0.86
|
4.88
|
0.04
|
1
|
0.01
|
|
2015/4/24
|
0.90
|
0.90
|
0.90
|
0.90
|
4.65
|
0.04
|
1
|
0.01
|
|
8.89% |
0.00% |
| 41005 |
翡翠福豆 |
|
2015/4/20
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/21
|
0.45
|
0.45
|
0.42
|
0.42
|
-4.55
|
-0.02
|
2
|
0.01
|
|
2015/4/22
|
0.40
|
0.41
|
0.40
|
0.41
|
-2.38
|
-0.01
|
96
|
0.39
|
|
2015/4/23
|
0.39
|
0.40
|
0.39
|
0.39
|
-4.88
|
-0.02
|
562
|
2.20
|
|
2015/4/24
|
0.38
|
0.38
|
0.38
|
0.38
|
-2.56
|
-0.01
|
433
|
1.65
|
|
15.91% |
-13.64% |
| 81001 |
苏绣富居 |
|
2015/4/20
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/21
|
0.65
|
0.65
|
0.60
|
0.60
|
-4.76
|
-0.03
|
191
|
1.15
|
|
2015/4/22
|
0.60
|
0.63
|
0.58
|
0.63
|
5.00
|
0.03
|
82
|
0.49
|
|
2015/4/23
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
11.11% |
0.00% |