| 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 |
|
2015/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2015/6/23
|
0.98
|
0.98
|
0.98
|
0.98
|
-4.85
|
-0.05
|
125
|
1.23
|
|
2015/6/24
|
0.93
|
0.97
|
0.93
|
0.97
|
-1.02
|
-0.01
|
291
|
2.71
|
|
2015/6/25
|
0.93
|
0.93
|
0.92
|
0.92
|
-5.15
|
-0.05
|
87
|
0.80
|
|
2015/6/26
|
0.96
|
0.97
|
0.89
|
0.89
|
-3.26
|
-0.03
|
26
|
0.24
|
|
8.74% |
-13.59% |
| 21010 |
指墨江天 |
|
2015/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2015/6/23
|
0.95
|
1.05
|
0.95
|
0.95
|
-5.00
|
-0.05
|
295
|
2.81
|
|
2015/6/24
|
0.90
|
0.97
|
0.90
|
0.94
|
-1.05
|
-0.01
|
155
|
1.41
|
|
2015/6/25
|
0.94
|
0.99
|
0.89
|
0.96
|
2.13
|
0.02
|
144
|
1.31
|
|
2015/6/26
|
0.91
|
0.95
|
0.91
|
0.91
|
-5.21
|
-0.05
|
290
|
2.64
|
|
16.00% |
-9.00% |
| 21011 |
荷风千秋 |
|
2015/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2015/6/23
|
1.44
|
1.51
|
1.44
|
1.51
|
-0.66
|
-0.01
|
16
|
0.23
|
|
2015/6/24
|
1.44
|
1.49
|
1.43
|
1.49
|
-1.32
|
-0.02
|
196
|
2.82
|
|
2015/6/25
|
1.54
|
1.54
|
1.54
|
1.54
|
3.36
|
0.05
|
1
|
0.02
|
|
2015/6/26
|
1.46
|
1.57
|
1.46
|
1.57
|
1.95
|
0.03
|
107
|
1.57
|
|
9.21% |
3.29% |
| 21012 |
*林峦醉 |
|
2015/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2015/6/23
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/24
|
0.88
|
0.88
|
0.88
|
0.88
|
-1.12
|
-0.01
|
1
|
0.01
|
|
2015/6/25
|
0.87
|
0.87
|
0.87
|
0.87
|
-1.14
|
-0.01
|
594
|
5.17
|
|
2015/6/26
|
0.86
|
0.86
|
0.86
|
0.86
|
-1.15
|
-0.01
|
10
|
0.09
|
|
2.25% |
-3.37% |
| 41001 |
*天然粉 |
|
2015/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2015/6/23
|
0.81
|
0.81
|
0.81
|
0.81
|
-1.22
|
-0.01
|
10
|
0.08
|
|
2015/6/24
|
0.80
|
0.80
|
0.80
|
0.80
|
-1.23
|
-0.01
|
2
|
0.02
|
|
2015/6/25
|
0.81
|
0.81
|
0.79
|
0.81
|
1.25
|
0.01
|
98
|
0.78
|
|
2015/6/26
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2.44% |
-1.22% |
| 41002 |
*翡翠珠 |
|
2015/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2015/6/23
|
0.83
|
0.83
|
0.83
|
0.83
|
1.22
|
0.01
|
1
|
0.01
|
|
2015/6/24
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/25
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/26
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
1.22% |
| 41003 |
*翡翠龙 |
|
2015/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2015/6/23
|
0.64
|
0.66
|
0.64
|
0.66
|
1.54
|
0.01
|
122
|
0.78
|
|
2015/6/24
|
0.67
|
0.67
|
0.67
|
0.67
|
1.52
|
0.01
|
1
|
0.01
|
|
2015/6/25
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/26
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
4.62% |
3.08% |
| 41004 |
*白玉观 |
|
2015/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2015/6/23
|
1.24
|
1.24
|
1.24
|
1.24
|
-0.80
|
-0.01
|
8
|
0.10
|
|
2015/6/24
|
1.23
|
1.25
|
1.23
|
1.23
|
-0.81
|
-0.01
|
33
|
0.41
|
|
2015/6/25
|
1.24
|
1.24
|
1.24
|
1.24
|
0.81
|
0.01
|
1
|
0.01
|
|
2015/6/26
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
1.60% |
-0.80% |
| 41005 |
*翡翠福 |
|
2015/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2015/6/23
|
0.51
|
0.51
|
0.51
|
0.51
|
-1.92
|
-0.01
|
300
|
1.53
|
|
2015/6/24
|
0.51
|
0.51
|
0.51
|
0.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/25
|
0.50
|
0.50
|
0.50
|
0.50
|
-1.96
|
-0.01
|
50
|
0.25
|
|
2015/6/26
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
1.92% |
-3.85% |
| 81001 |
*苏绣富 |
|
2015/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2015/6/23
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/24
|
0.80
|
0.80
|
0.80
|
0.80
|
-1.23
|
-0.01
|
19
|
0.15
|
|
2015/6/25
|
0.81
|
0.81
|
0.80
|
0.81
|
1.25
|
0.01
|
31
|
0.25
|
|
2015/6/26
|
0.80
|
0.80
|
0.80
|
0.80
|
-1.23
|
-0.01
|
1
|
0.01
|
|
1.23% |
-1.23% |