| 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 |
|
2015/11/23
|
0.49
|
0.49
|
0.48
|
0.49
|
4.26
|
0.02
|
159
|
0.78
|
|
2015/11/24
|
0.47
|
0.49
|
0.47
|
0.47
|
-4.08
|
-0.02
|
64
|
0.30
|
|
2015/11/25
|
0.49
|
0.49
|
0.49
|
0.49
|
4.26
|
0.02
|
21
|
0.10
|
|
2015/11/26
|
0.47
|
0.50
|
0.47
|
0.47
|
-4.08
|
-0.02
|
741
|
3.48
|
|
2015/11/27
|
0.49
|
0.49
|
0.49
|
0.49
|
4.26
|
0.02
|
40
|
0.20
|
|
6.38% |
4.26% |
| 21010 |
指墨江天 |
|
2015/11/23
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
0.77
|
0.77
|
0.77
|
0.77
|
-4.94
|
-0.04
|
1
|
0.01
|
|
2015/11/25
|
0.73
|
0.73
|
0.73
|
0.73
|
-5.19
|
-0.04
|
2
|
0.01
|
|
2015/11/26
|
0.69
|
0.69
|
0.69
|
0.69
|
-5.48
|
-0.04
|
6
|
0.04
|
|
2015/11/27
|
0.66
|
0.72
|
0.66
|
0.71
|
2.90
|
0.02
|
73
|
0.48
|
|
13.58% |
-12.35% |
| 21011 |
*荷风千 |
|
2015/11/23
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21012 |
*林峦醉 |
|
2015/11/23
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
0.65
|
0.65
|
0.65
|
0.65
|
-4.41
|
-0.03
|
1
|
0.01
|
|
2015/11/25
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.41% |
| 41001 |
天然粉钻 |
|
2015/11/23
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41002 |
*翡翠珠 |
|
2015/11/23
|
0.57
|
0.57
|
0.57
|
0.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
0.54
|
0.54
|
0.54
|
0.54
|
-5.26
|
-0.03
|
5
|
0.03
|
|
2015/11/25
|
0.51
|
0.51
|
0.51
|
0.51
|
-5.56
|
-0.03
|
13
|
0.07
|
|
2015/11/26
|
0.50
|
0.50
|
0.50
|
0.50
|
-1.96
|
-0.01
|
374
|
1.87
|
|
2015/11/27
|
0.51
|
0.51
|
0.51
|
0.51
|
2.00
|
0.01
|
20
|
0.10
|
|
7.02% |
-10.53% |
| 41003 |
翡翠龙璧 |
|
2015/11/23
|
0.56
|
0.56
|
0.56
|
0.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
0.53
|
0.53
|
0.53
|
0.53
|
-5.36
|
-0.03
|
1
|
0.01
|
|
2015/11/25
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.36% |
| 41004 |
白玉观音 |
|
2015/11/23
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
0.95
|
0.95
|
0.95
|
0.95
|
-5.00
|
-0.05
|
29
|
0.28
|
|
2015/11/25
|
0.90
|
0.90
|
0.90
|
0.90
|
-5.26
|
-0.05
|
4
|
0.04
|
|
2015/11/26
|
0.86
|
0.95
|
0.86
|
0.95
|
5.56
|
0.05
|
27
|
0.23
|
|
2015/11/27
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
9.00% |
-5.00% |
| 41005 |
翡翠福豆 |
|
2015/11/23
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 81001 |
苏绣富居 |
|
2015/11/23
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |