| 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 |
|
2015/8/17
|
0.72
|
0.72
|
0.66
|
0.70
|
1.45
|
0.01
|
62
|
0.41
|
|
2015/8/18
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/19
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/20
|
0.67
|
0.69
|
0.67
|
0.69
|
-1.43
|
-0.01
|
116
|
0.79
|
|
2015/8/21
|
0.66
|
0.70
|
0.66
|
0.70
|
1.45
|
0.01
|
79
|
0.52
|
|
8.70% |
1.45% |
| 21010 |
指墨江天 |
|
2015/8/17
|
0.77
|
0.81
|
0.73
|
0.79
|
2.60
|
0.02
|
22
|
0.17
|
|
2015/8/18
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/19
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
2
|
0.02
|
|
2015/8/20
|
0.72
|
0.72
|
0.72
|
0.72
|
-4.00
|
-0.03
|
2
|
0.01
|
|
2015/8/21
|
0.68
|
0.68
|
0.68
|
0.68
|
-5.56
|
-0.04
|
5
|
0.03
|
|
16.88% |
-11.69% |
| 21011 |
荷风千秋 |
|
2015/8/17
|
1.46
|
1.46
|
1.46
|
1.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/18
|
1.46
|
1.46
|
1.46
|
1.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/19
|
1.46
|
1.46
|
1.46
|
1.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/20
|
1.46
|
1.46
|
1.46
|
1.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/21
|
1.46
|
1.46
|
1.46
|
1.46
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21012 |
林峦醉雪 |
|
2015/8/17
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/18
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/19
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/20
|
0.72
|
0.72
|
0.72
|
0.72
|
-5.26
|
-0.04
|
5
|
0.04
|
|
2015/8/21
|
0.68
|
0.68
|
0.68
|
0.68
|
-5.56
|
-0.04
|
5
|
0.03
|
|
5.26% |
-10.53% |
| 41001 |
天然粉钻 |
|
2015/8/17
|
0.66
|
0.66
|
0.61
|
0.61
|
-4.69
|
-0.03
|
71
|
0.43
|
|
2015/8/18
|
0.63
|
0.63
|
0.63
|
0.63
|
3.28
|
0.02
|
1
|
0.01
|
|
2015/8/19
|
0.60
|
0.60
|
0.60
|
0.60
|
-4.76
|
-0.03
|
5
|
0.03
|
|
2015/8/20
|
0.63
|
0.63
|
0.57
|
0.57
|
-5.00
|
-0.03
|
55
|
0.31
|
|
2015/8/21
|
0.54
|
0.57
|
0.54
|
0.57
|
0.00
|
0.00
|
168
|
0.91
|
|
18.75% |
-10.94% |
| 41002 |
翡翠珠链 |
|
2015/8/17
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/18
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/19
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/20
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/21
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41003 |
翡翠龙璧 |
|
2015/8/17
|
0.69
|
0.69
|
0.69
|
0.69
|
4.55
|
0.03
|
2
|
0.01
|
|
2015/8/18
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/19
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/20
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/21
|
0.66
|
0.66
|
0.66
|
0.66
|
-4.35
|
-0.03
|
7
|
0.05
|
|
4.55% |
0.00% |
| 41004 |
白玉观音 |
|
2015/8/17
|
1.08
|
1.08
|
1.08
|
1.08
|
4.85
|
0.05
|
1
|
0.01
|
|
2015/8/18
|
1.13
|
1.13
|
1.03
|
1.07
|
-0.93
|
-0.01
|
12
|
0.13
|
|
2015/8/19
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/20
|
1.02
|
1.12
|
1.02
|
1.12
|
4.67
|
0.05
|
30
|
0.31
|
|
2015/8/21
|
1.06
|
1.17
|
1.06
|
1.17
|
4.46
|
0.05
|
28
|
0.30
|
|
14.56% |
13.59% |
| 41005 |
翡翠福豆 |
|
2015/8/17
|
0.36
|
0.36
|
0.36
|
0.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/18
|
0.36
|
0.36
|
0.36
|
0.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/19
|
0.36
|
0.36
|
0.36
|
0.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/20
|
0.34
|
0.34
|
0.34
|
0.34
|
-5.56
|
-0.02
|
439
|
1.49
|
|
2015/8/21
|
0.36
|
0.36
|
0.33
|
0.33
|
-2.94
|
-0.01
|
106
|
0.35
|
|
8.33% |
-8.33% |
| 81001 |
苏绣富居 |
|
2015/8/17
|
0.78
|
0.78
|
0.78
|
0.78
|
5.41
|
0.04
|
1
|
0.01
|
|
2015/8/18
|
0.82
|
0.82
|
0.82
|
0.82
|
5.13
|
0.04
|
1
|
0.01
|
|
2015/8/19
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/20
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/21
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
5.41% |
10.81% |