| 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 |
|
2015/5/18
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/19
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
0.92
|
0.92
|
0.92
|
0.92
|
1.10
|
0.01
|
2
|
0.02
|
|
2015/5/21
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
1.10% |
| 21010 |
指墨江天 |
|
2015/5/18
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/19
|
0.70
|
0.72
|
0.70
|
0.72
|
4.35
|
0.03
|
22
|
0.16
|
|
2015/5/20
|
0.74
|
0.74
|
0.74
|
0.74
|
2.78
|
0.02
|
6
|
0.04
|
|
2015/5/21
|
0.70
|
0.70
|
0.70
|
0.70
|
-5.41
|
-0.04
|
5
|
0.04
|
|
2015/5/22
|
0.73
|
0.73
|
0.69
|
0.73
|
4.29
|
0.03
|
16
|
0.11
|
|
7.25% |
5.80% |
| 21011 |
荷风千秋 |
|
2015/5/18
|
1.17
|
1.23
|
1.17
|
1.23
|
5.13
|
0.06
|
14
|
0.17
|
|
2015/5/19
|
1.28
|
1.28
|
1.18
|
1.18
|
-4.07
|
-0.05
|
125
|
1.48
|
|
2015/5/20
|
1.22
|
1.22
|
1.13
|
1.22
|
3.39
|
0.04
|
17
|
0.20
|
|
2015/5/21
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
12.82% |
4.27% |
| 21012 |
林峦醉雪 |
|
2015/5/18
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/19
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/21
|
0.69
|
0.69
|
0.69
|
0.69
|
4.55
|
0.03
|
1
|
0.01
|
|
2015/5/22
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.55% |
| 41001 |
天然粉钻 |
|
2015/5/18
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
1
|
0.01
|
|
2015/5/19
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
0.59
|
0.61
|
0.59
|
0.61
|
0.00
|
0.00
|
24
|
0.14
|
|
2015/5/21
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
3.28% |
0.00% |
| 41002 |
翡翠珠链 |
|
2015/5/18
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/19
|
0.64
|
0.64
|
0.64
|
0.64
|
4.92
|
0.03
|
1
|
0.01
|
|
2015/5/20
|
0.61
|
0.61
|
0.61
|
0.61
|
-4.69
|
-0.03
|
65
|
0.40
|
|
2015/5/21
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
219
|
1.34
|
|
2015/5/22
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
36
|
0.22
|
|
4.92% |
0.00% |
| 41003 |
翡翠龙璧 |
|
2015/5/18
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
100
|
0.46
|
|
2015/5/19
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
0.44
|
0.45
|
0.44
|
0.45
|
-2.17
|
-0.01
|
750
|
3.30
|
|
2015/5/21
|
0.47
|
0.47
|
0.47
|
0.47
|
4.44
|
0.02
|
2
|
0.01
|
|
2015/5/22
|
0.49
|
0.49
|
0.49
|
0.49
|
4.26
|
0.02
|
10
|
0.05
|
|
10.87% |
6.52% |
| 41004 |
白玉观音 |
|
2015/5/18
|
0.93
|
0.93
|
0.93
|
0.93
|
1.09
|
0.01
|
30
|
0.28
|
|
2015/5/19
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/21
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
0.98
|
0.98
|
0.98
|
0.98
|
5.38
|
0.05
|
1
|
0.01
|
|
5.43% |
6.52% |
| 41005 |
翡翠福豆 |
|
2015/5/18
|
0.40
|
0.40
|
0.39
|
0.39
|
2.63
|
0.01
|
68
|
0.27
|
|
2015/5/19
|
0.39
|
0.39
|
0.39
|
0.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
0.39
|
0.39
|
0.39
|
0.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/21
|
0.39
|
0.39
|
0.39
|
0.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
0.39
|
0.39
|
0.39
|
0.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2.63% |
2.63% |
| 81001 |
苏绣富居 |
|
2015/5/18
|
0.61
|
0.61
|
0.61
|
0.61
|
-1.61
|
-0.01
|
20
|
0.12
|
|
2015/5/19
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/21
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-1.61% |