| 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 |
|
2015/11/16
|
0.58
|
0.58
|
0.58
|
0.58
|
-4.92
|
-0.03
|
11
|
0.06
|
|
2015/11/17
|
0.55
|
0.55
|
0.55
|
0.55
|
-5.17
|
-0.03
|
10
|
0.06
|
|
2015/11/18
|
0.52
|
0.52
|
0.52
|
0.52
|
-5.45
|
-0.03
|
9
|
0.05
|
|
2015/11/19
|
0.49
|
0.54
|
0.49
|
0.49
|
-5.77
|
-0.03
|
30
|
0.15
|
|
2015/11/20
|
0.51
|
0.51
|
0.47
|
0.47
|
-4.08
|
-0.02
|
25
|
0.12
|
|
18.03% |
-22.95% |
| 21010 |
指墨江天 |
|
2015/11/16
|
0.81
|
0.81
|
0.81
|
0.81
|
-4.71
|
-0.04
|
1
|
0.01
|
|
2015/11/17
|
0.77
|
0.85
|
0.77
|
0.85
|
4.94
|
0.04
|
2
|
0.02
|
|
2015/11/18
|
0.81
|
0.81
|
0.81
|
0.81
|
-4.71
|
-0.04
|
1
|
0.01
|
|
2015/11/19
|
0.77
|
0.85
|
0.77
|
0.85
|
4.94
|
0.04
|
3
|
0.02
|
|
2015/11/20
|
0.81
|
0.81
|
0.81
|
0.81
|
-4.71
|
-0.04
|
3
|
0.02
|
|
9.41% |
-4.71% |
| 21011 |
*荷风千 |
|
2015/11/16
|
1.30
|
1.30
|
1.30
|
1.30
|
-5.11
|
-0.07
|
1
|
0.01
|
|
2015/11/17
|
1.24
|
1.24
|
1.24
|
1.24
|
-4.62
|
-0.06
|
1
|
0.01
|
|
2015/11/18
|
1.18
|
1.18
|
1.18
|
1.18
|
-4.84
|
-0.06
|
1
|
0.01
|
|
2015/11/19
|
1.12
|
1.12
|
1.12
|
1.12
|
-5.08
|
-0.06
|
1
|
0.01
|
|
2015/11/20
|
1.11
|
1.13
|
1.11
|
1.13
|
0.89
|
0.01
|
4
|
0.05
|
|
13.87% |
-17.52% |
| 21012 |
林峦醉雪 |
|
2015/11/16
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
0.68
|
0.68
|
0.68
|
0.68
|
4.62
|
0.03
|
1
|
0.01
|
|
2015/11/20
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.62% |
| 41001 |
天然粉钻 |
|
2015/11/16
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41002 |
翡翠珠链 |
|
2015/11/16
|
0.69
|
0.69
|
0.69
|
0.69
|
-5.48
|
-0.04
|
1
|
0.01
|
|
2015/11/17
|
0.66
|
0.66
|
0.66
|
0.66
|
-4.35
|
-0.03
|
2
|
0.01
|
|
2015/11/18
|
0.63
|
0.63
|
0.63
|
0.63
|
-4.55
|
-0.03
|
2
|
0.01
|
|
2015/11/19
|
0.60
|
0.60
|
0.60
|
0.60
|
-4.76
|
-0.03
|
1
|
0.01
|
|
2015/11/20
|
0.57
|
0.57
|
0.57
|
0.57
|
-5.00
|
-0.03
|
2
|
0.01
|
|
16.44% |
-21.92% |
| 41003 |
翡翠龙璧 |
|
2015/11/16
|
0.56
|
0.56
|
0.56
|
0.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
0.56
|
0.56
|
0.56
|
0.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
0.56
|
0.56
|
0.56
|
0.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
0.56
|
0.56
|
0.56
|
0.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
0.56
|
0.56
|
0.56
|
0.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
白玉观音 |
|
2015/11/16
|
1.06
|
1.18
|
1.06
|
1.18
|
5.36
|
0.06
|
10
|
0.11
|
|
2015/11/17
|
1.12
|
1.12
|
1.12
|
1.12
|
-5.08
|
-0.06
|
2
|
0.02
|
|
2015/11/18
|
1.06
|
1.06
|
1.06
|
1.06
|
-5.36
|
-0.06
|
1
|
0.01
|
|
2015/11/19
|
1.01
|
1.01
|
1.01
|
1.01
|
-4.72
|
-0.05
|
1
|
0.01
|
|
2015/11/20
|
0.96
|
1.05
|
0.96
|
1.00
|
-0.99
|
-0.01
|
38
|
0.37
|
|
19.64% |
-10.71% |
| 41005 |
翡翠福豆 |
|
2015/11/16
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
0.44
|
0.44
|
0.44
|
0.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
0.45
|
0.45
|
0.45
|
0.45
|
2.27
|
0.01
|
2
|
0.01
|
|
2015/11/19
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.27% |
| 81001 |
苏绣富居 |
|
2015/11/16
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |