| 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 |
|
2015/7/6
|
0.92
|
0.92
|
0.85
|
0.85
|
-4.49
|
-0.04
|
31
|
0.26
|
|
2015/7/7
|
0.81
|
0.86
|
0.81
|
0.81
|
-4.71
|
-0.04
|
203
|
1.65
|
|
2015/7/8
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
0.84
|
0.84
|
0.84
|
0.84
|
3.70
|
0.03
|
1
|
0.01
|
|
2015/7/10
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
12.36% |
-5.62% |
| 21010 |
指墨江天 |
|
2015/7/6
|
0.88
|
0.88
|
0.83
|
0.83
|
-4.60
|
-0.04
|
593
|
4.92
|
|
2015/7/7
|
0.79
|
0.87
|
0.79
|
0.79
|
-4.82
|
-0.04
|
925
|
7.39
|
|
2015/7/8
|
0.83
|
0.83
|
0.75
|
0.75
|
-5.06
|
-0.04
|
222
|
1.68
|
|
2015/7/9
|
0.79
|
0.79
|
0.71
|
0.75
|
0.00
|
0.00
|
324
|
2.32
|
|
2015/7/10
|
0.77
|
0.77
|
0.71
|
0.75
|
0.00
|
0.00
|
518
|
3.70
|
|
19.54% |
-13.79% |
| 21011 |
荷风千秋 |
|
2015/7/6
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/7
|
1.55
|
1.55
|
1.41
|
1.41
|
-4.73
|
-0.07
|
21
|
0.30
|
|
2015/7/8
|
1.34
|
1.34
|
1.34
|
1.34
|
-4.96
|
-0.07
|
80
|
1.07
|
|
2015/7/9
|
1.41
|
1.41
|
1.27
|
1.41
|
5.22
|
0.07
|
35
|
0.45
|
|
2015/7/10
|
1.34
|
1.45
|
1.34
|
1.45
|
2.84
|
0.04
|
21
|
0.28
|
|
18.92% |
-2.03% |
| 21012 |
*林峦醉 |
|
2015/7/6
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/7
|
0.82
|
0.82
|
0.82
|
0.82
|
-1.20
|
-0.01
|
1
|
0.01
|
|
2015/7/8
|
0.81
|
0.81
|
0.81
|
0.81
|
-1.22
|
-0.01
|
1
|
0.01
|
|
2015/7/9
|
0.80
|
0.80
|
0.80
|
0.80
|
-1.23
|
-0.01
|
1
|
0.01
|
|
2015/7/10
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2.41% |
-3.61% |
| 41001 |
*天然粉 |
|
2015/7/6
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/7
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/8
|
0.80
|
0.80
|
0.80
|
0.80
|
-1.23
|
-0.01
|
1
|
0.01
|
|
2015/7/9
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
0.79
|
0.79
|
0.79
|
0.79
|
-1.25
|
-0.01
|
33
|
0.26
|
|
1.23% |
-2.47% |
| 41002 |
*翡翠珠 |
|
2015/7/6
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/7
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/8
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41003 |
*翡翠龙 |
|
2015/7/6
|
0.64
|
0.64
|
0.64
|
0.64
|
-1.54
|
-0.01
|
1
|
0.01
|
|
2015/7/7
|
0.63
|
0.63
|
0.63
|
0.63
|
-1.56
|
-0.01
|
1
|
0.01
|
|
2015/7/8
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
1.54% |
-3.08% |
| 41004 |
*白玉观 |
|
2015/7/6
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/7
|
1.19
|
1.19
|
1.19
|
1.19
|
-0.83
|
-0.01
|
78
|
0.93
|
|
2015/7/8
|
1.20
|
1.20
|
1.20
|
1.20
|
0.84
|
0.01
|
1
|
0.01
|
|
2015/7/9
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
1.19
|
1.19
|
1.19
|
1.19
|
-0.83
|
-0.01
|
21
|
0.25
|
|
0.83% |
-0.83% |
| 41005 |
*翡翠福 |
|
2015/7/6
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/7
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/8
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 81001 |
*苏绣富 |
|
2015/7/6
|
0.78
|
0.79
|
0.78
|
0.79
|
0.00
|
0.00
|
5
|
0.04
|
|
2015/7/7
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/8
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
0.78
|
0.78
|
0.78
|
0.78
|
-1.27
|
-0.01
|
1
|
0.01
|
|
2015/7/10
|
0.79
|
0.79
|
0.79
|
0.79
|
1.28
|
0.01
|
1
|
0.01
|
|
1.27% |
0.00% |