| 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 |
|
2015/6/29
|
0.86
|
0.89
|
0.85
|
0.89
|
0.00
|
0.00
|
60
|
0.51
|
|
2015/6/30
|
0.85
|
0.85
|
0.85
|
0.85
|
-4.49
|
-0.04
|
50
|
0.43
|
|
2015/7/1
|
0.85
|
0.89
|
0.81
|
0.89
|
4.71
|
0.04
|
69
|
0.58
|
|
2015/7/2
|
0.85
|
0.89
|
0.85
|
0.89
|
0.00
|
0.00
|
116
|
0.99
|
|
2015/7/3
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
8.99% |
0.00% |
| 21010 |
指墨江天 |
|
2015/6/29
|
0.86
|
0.91
|
0.86
|
0.89
|
-2.20
|
-0.02
|
937
|
8.07
|
|
2015/6/30
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
0.85
|
0.93
|
0.85
|
0.89
|
0.00
|
0.00
|
144
|
1.23
|
|
2015/7/2
|
0.86
|
0.89
|
0.85
|
0.86
|
-3.37
|
-0.03
|
310
|
2.64
|
|
2015/7/3
|
0.89
|
0.90
|
0.83
|
0.87
|
1.16
|
0.01
|
190
|
1.62
|
|
10.99% |
-4.40% |
| 21011 |
荷风千秋 |
|
2015/6/29
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/30
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
1.49
|
1.49
|
1.49
|
1.49
|
-5.10
|
-0.08
|
10
|
0.15
|
|
2015/7/2
|
1.42
|
1.42
|
1.42
|
1.42
|
-4.70
|
-0.07
|
10
|
0.14
|
|
2015/7/3
|
1.36
|
1.48
|
1.36
|
1.48
|
4.23
|
0.06
|
40
|
0.55
|
|
8.28% |
-5.73% |
| 21012 |
*林峦醉 |
|
2015/6/29
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/30
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
0.85
|
0.85
|
0.85
|
0.85
|
-1.16
|
-0.01
|
1
|
0.01
|
|
2015/7/2
|
0.84
|
0.84
|
0.84
|
0.84
|
-1.18
|
-0.01
|
1
|
0.01
|
|
2015/7/3
|
0.83
|
0.83
|
0.83
|
0.83
|
-1.19
|
-0.01
|
66
|
0.55
|
|
2.33% |
-3.49% |
| 41001 |
*天然粉 |
|
2015/6/29
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/30
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/2
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/3
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41002 |
*翡翠珠 |
|
2015/6/29
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/30
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
0.82
|
0.82
|
0.82
|
0.82
|
-1.20
|
-0.01
|
1
|
0.01
|
|
2015/7/2
|
0.81
|
0.81
|
0.81
|
0.81
|
-1.22
|
-0.01
|
1
|
0.01
|
|
2015/7/3
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
1.20% |
-2.41% |
| 41003 |
*翡翠龙 |
|
2015/6/29
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/30
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
0.66
|
0.66
|
0.66
|
0.66
|
-1.49
|
-0.01
|
1
|
0.01
|
|
2015/7/2
|
0.65
|
0.65
|
0.65
|
0.65
|
-1.52
|
-0.01
|
1
|
0.01
|
|
2015/7/3
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
1.49% |
-2.99% |
| 41004 |
*白玉观 |
|
2015/6/29
|
1.23
|
1.23
|
1.23
|
1.23
|
-0.81
|
-0.01
|
26
|
0.32
|
|
2015/6/30
|
1.23
|
1.23
|
1.23
|
1.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
1.22
|
1.22
|
1.22
|
1.22
|
-0.81
|
-0.01
|
1
|
0.01
|
|
2015/7/2
|
1.21
|
1.21
|
1.21
|
1.21
|
-0.82
|
-0.01
|
1
|
0.01
|
|
2015/7/3
|
1.20
|
1.20
|
1.20
|
1.20
|
-0.83
|
-0.01
|
1
|
0.01
|
|
2.42% |
-3.23% |
| 41005 |
*翡翠福 |
|
2015/6/29
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/30
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
544
|
2.72
|
|
2015/7/2
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
380
|
1.90
|
|
2015/7/3
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 81001 |
*苏绣富 |
|
2015/6/29
|
0.79
|
0.80
|
0.79
|
0.80
|
0.00
|
0.00
|
26
|
0.21
|
|
2015/6/30
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/2
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/3
|
0.79
|
0.79
|
0.79
|
0.79
|
-1.25
|
-0.01
|
21
|
0.17
|
|
1.25% |
-1.25% |