| 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 |
|
2015/5/4
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/8
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21010 |
指墨江天 |
|
2015/5/4
|
0.70
|
0.70
|
0.67
|
0.67
|
-2.90
|
-0.02
|
30
|
0.20
|
|
2015/5/5
|
0.68
|
0.68
|
0.68
|
0.68
|
1.49
|
0.01
|
1
|
0.01
|
|
2015/5/6
|
0.69
|
0.69
|
0.69
|
0.69
|
1.47
|
0.01
|
5
|
0.03
|
|
2015/5/7
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/8
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
4.35% |
0.00% |
| 21011 |
荷风千秋 |
|
2015/5/4
|
1.18
|
1.18
|
1.16
|
1.18
|
3.51
|
0.04
|
4
|
0.05
|
|
2015/5/5
|
1.18
|
1.18
|
1.18
|
1.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
1.18
|
1.18
|
1.18
|
1.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
1.18
|
1.18
|
1.18
|
1.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/8
|
1.18
|
1.18
|
1.18
|
1.18
|
0.00
|
0.00
|
0
|
0.00
|
|
1.75% |
3.51% |
| 21012 |
林峦醉雪 |
|
2015/5/4
|
0.60
|
0.61
|
0.58
|
0.59
|
1.72
|
0.01
|
282
|
1.69
|
|
2015/5/5
|
0.61
|
0.61
|
0.58
|
0.58
|
-1.69
|
-0.01
|
72
|
0.43
|
|
2015/5/6
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
250
|
1.45
|
|
2015/5/7
|
0.59
|
0.61
|
0.58
|
0.58
|
0.00
|
0.00
|
258
|
1.51
|
|
2015/5/8
|
0.61
|
0.61
|
0.61
|
0.61
|
5.17
|
0.03
|
3
|
0.02
|
|
5.17% |
5.17% |
| 41001 |
天然粉钻 |
|
2015/5/4
|
0.50
|
0.55
|
0.50
|
0.55
|
3.77
|
0.02
|
2
|
0.01
|
|
2015/5/5
|
0.52
|
0.57
|
0.52
|
0.52
|
-5.45
|
-0.03
|
161
|
0.84
|
|
2015/5/6
|
0.52
|
0.55
|
0.52
|
0.52
|
0.00
|
0.00
|
285
|
1.55
|
|
2015/5/7
|
0.52
|
0.55
|
0.52
|
0.55
|
5.77
|
0.03
|
248
|
1.34
|
|
2015/5/8
|
0.57
|
0.57
|
0.57
|
0.57
|
3.64
|
0.02
|
1
|
0.01
|
|
13.21% |
7.55% |
| 41002 |
翡翠珠链 |
|
2015/5/4
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
0.58
|
0.58
|
0.58
|
0.58
|
-4.92
|
-0.03
|
200
|
1.16
|
|
2015/5/7
|
0.55
|
0.61
|
0.55
|
0.61
|
5.17
|
0.03
|
201
|
1.11
|
|
2015/5/8
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
9.84% |
0.00% |
| 41003 |
翡翠龙璧 |
|
2015/5/4
|
0.44
|
0.46
|
0.44
|
0.45
|
-2.17
|
-0.01
|
144
|
0.64
|
|
2015/5/5
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
9
|
0.04
|
|
2015/5/6
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
0.45
|
0.46
|
0.43
|
0.45
|
0.00
|
0.00
|
318
|
1.45
|
|
2015/5/8
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
6.52% |
-2.17% |
| 41004 |
白玉观音 |
|
2015/5/4
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
0.92
|
0.92
|
0.92
|
0.92
|
1.10
|
0.01
|
1
|
0.01
|
|
2015/5/6
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/8
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
1.10% |
| 41005 |
翡翠福豆 |
|
2015/5/4
|
0.35
|
0.35
|
0.35
|
0.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
0.34
|
0.34
|
0.34
|
0.34
|
-2.86
|
-0.01
|
20
|
0.07
|
|
2015/5/6
|
0.33
|
0.33
|
0.33
|
0.33
|
-2.94
|
-0.01
|
82
|
0.27
|
|
2015/5/7
|
0.35
|
0.35
|
0.35
|
0.35
|
6.06
|
0.02
|
1
|
0.00
|
|
2015/5/8
|
0.35
|
0.35
|
0.35
|
0.35
|
0.00
|
0.00
|
0
|
0.00
|
|
5.71% |
0.00% |
| 81001 |
苏绣富居 |
|
2015/5/4
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
0.60
|
0.60
|
0.60
|
0.60
|
-3.23
|
-0.02
|
1
|
0.01
|
|
2015/5/7
|
0.58
|
0.58
|
0.58
|
0.58
|
-3.33
|
-0.02
|
41
|
0.24
|
|
2015/5/8
|
0.58
|
0.58
|
0.58
|
0.58
|
0.00
|
0.00
|
0
|
0.00
|
|
3.23% |
-6.45% |