| 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 |
|
2015/7/20
|
0.74
|
0.81
|
0.73
|
0.81
|
5.19
|
0.04
|
751
|
5.48
|
|
2015/7/21
|
0.77
|
0.77
|
0.77
|
0.77
|
-4.94
|
-0.04
|
21
|
0.16
|
|
2015/7/22
|
0.73
|
0.75
|
0.73
|
0.75
|
-2.60
|
-0.02
|
216
|
1.58
|
|
2015/7/23
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/24
|
0.79
|
0.79
|
0.79
|
0.79
|
5.33
|
0.04
|
1
|
0.01
|
|
10.39% |
2.60% |
| 21010 |
*指墨江 |
|
2015/7/20
|
0.67
|
0.67
|
0.67
|
0.67
|
-1.47
|
-0.01
|
1
|
0.01
|
|
2015/7/21
|
0.68
|
0.68
|
0.68
|
0.68
|
1.49
|
0.01
|
82
|
0.56
|
|
2015/7/22
|
0.69
|
0.69
|
0.69
|
0.69
|
1.47
|
0.01
|
100
|
0.69
|
|
2015/7/23
|
0.69
|
0.70
|
0.69
|
0.70
|
1.45
|
0.01
|
2
|
0.01
|
|
2015/7/24
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
4.41% |
2.94% |
| 21011 |
荷风千秋 |
|
2015/7/20
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/21
|
1.42
|
1.42
|
1.39
|
1.42
|
3.65
|
0.05
|
2
|
0.03
|
|
2015/7/22
|
1.48
|
1.48
|
1.48
|
1.48
|
4.23
|
0.06
|
1
|
0.01
|
|
2015/7/23
|
1.48
|
1.48
|
1.48
|
1.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/24
|
1.54
|
1.54
|
1.54
|
1.54
|
4.05
|
0.06
|
1
|
0.02
|
|
10.95% |
12.41% |
| 21012 |
林峦醉雪 |
|
2015/7/20
|
0.70
|
0.70
|
0.69
|
0.69
|
-5.48
|
-0.04
|
53
|
0.37
|
|
2015/7/21
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/22
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/23
|
0.72
|
0.72
|
0.72
|
0.72
|
4.35
|
0.03
|
2
|
0.01
|
|
2015/7/24
|
0.76
|
0.76
|
0.76
|
0.76
|
5.56
|
0.04
|
1
|
0.01
|
|
9.59% |
4.11% |
| 41001 |
天然粉钻 |
|
2015/7/20
|
0.71
|
0.71
|
0.71
|
0.71
|
-5.33
|
-0.04
|
1
|
0.01
|
|
2015/7/21
|
0.67
|
0.67
|
0.67
|
0.67
|
-5.63
|
-0.04
|
41
|
0.27
|
|
2015/7/22
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
4
|
0.03
|
|
2015/7/23
|
0.71
|
0.71
|
0.71
|
0.71
|
1.43
|
0.01
|
1
|
0.01
|
|
2015/7/24
|
0.67
|
0.67
|
0.67
|
0.67
|
-5.63
|
-0.04
|
50
|
0.34
|
|
5.33% |
-10.67% |
| 41002 |
翡翠珠链 |
|
2015/7/20
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/21
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/22
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/23
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/24
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41003 |
翡翠龙璧 |
|
2015/7/20
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/21
|
0.60
|
0.60
|
0.60
|
0.60
|
-4.76
|
-0.03
|
12
|
0.07
|
|
2015/7/22
|
0.61
|
0.61
|
0.60
|
0.60
|
0.00
|
0.00
|
47
|
0.28
|
|
2015/7/23
|
0.60
|
0.60
|
0.60
|
0.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/24
|
0.60
|
0.60
|
0.60
|
0.60
|
0.00
|
0.00
|
0
|
0.00
|
|
1.59% |
-4.76% |
| 41004 |
白玉观音 |
|
2015/7/20
|
1.07
|
1.07
|
1.07
|
1.07
|
-5.31
|
-0.06
|
102
|
1.09
|
|
2015/7/21
|
1.02
|
1.02
|
1.02
|
1.02
|
-4.67
|
-0.05
|
33
|
0.34
|
|
2015/7/22
|
0.97
|
0.97
|
0.97
|
0.97
|
-4.90
|
-0.05
|
20
|
0.19
|
|
2015/7/23
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/24
|
0.92
|
0.92
|
0.92
|
0.92
|
-5.15
|
-0.05
|
50
|
0.46
|
|
13.27% |
-18.58% |
| 41005 |
翡翠福豆 |
|
2015/7/20
|
0.48
|
0.48
|
0.48
|
0.48
|
-4.00
|
-0.02
|
57
|
0.27
|
|
2015/7/21
|
0.46
|
0.46
|
0.46
|
0.46
|
-4.17
|
-0.02
|
50
|
0.23
|
|
2015/7/22
|
0.44
|
0.44
|
0.44
|
0.44
|
-4.35
|
-0.02
|
50
|
0.22
|
|
2015/7/23
|
0.42
|
0.42
|
0.42
|
0.42
|
-4.55
|
-0.02
|
120
|
0.50
|
|
2015/7/24
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
12.00% |
-16.00% |
| 81001 |
苏绣富居 |
|
2015/7/20
|
0.74
|
0.74
|
0.74
|
0.74
|
-3.90
|
-0.03
|
2
|
0.01
|
|
2015/7/21
|
0.71
|
0.71
|
0.71
|
0.71
|
-4.05
|
-0.03
|
2
|
0.01
|
|
2015/7/22
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/23
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/24
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
3.90% |
-7.79% |