| 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 |
|
2015/11/30
|
0.47
|
0.50
|
0.47
|
0.50
|
2.04
|
0.01
|
87
|
0.41
|
|
2015/12/1
|
0.48
|
0.51
|
0.48
|
0.51
|
2.00
|
0.01
|
72
|
0.35
|
|
2015/12/2
|
0.48
|
0.49
|
0.48
|
0.48
|
-5.88
|
-0.03
|
46
|
0.22
|
|
2015/12/3
|
0.47
|
0.47
|
0.46
|
0.46
|
-4.17
|
-0.02
|
91
|
0.42
|
|
2015/12/4
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
10.20% |
-6.12% |
| 21010 |
指墨江天 |
|
2015/11/30
|
0.67
|
0.67
|
0.67
|
0.67
|
-5.63
|
-0.04
|
9
|
0.06
|
|
2015/12/1
|
0.65
|
0.65
|
0.65
|
0.65
|
-2.99
|
-0.02
|
17
|
0.11
|
|
2015/12/2
|
0.62
|
0.67
|
0.62
|
0.67
|
3.08
|
0.02
|
14
|
0.09
|
|
2015/12/3
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
1
|
0.01
|
|
2015/12/4
|
0.67
|
0.70
|
0.67
|
0.70
|
0.00
|
0.00
|
6
|
0.04
|
|
11.27% |
-1.41% |
| 21011 |
*荷风千 |
|
2015/11/30
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
1.12
|
1.12
|
1.12
|
1.12
|
-0.88
|
-0.01
|
1
|
0.01
|
|
2015/12/4
|
1.12
|
1.12
|
1.12
|
1.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-0.88% |
| 21012 |
*林峦醉 |
|
2015/11/30
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41001 |
天然粉钻 |
|
2015/11/30
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41002 |
*翡翠珠 |
|
2015/11/30
|
0.51
|
0.51
|
0.50
|
0.50
|
-1.96
|
-0.01
|
64
|
0.32
|
|
2015/12/1
|
0.51
|
0.51
|
0.50
|
0.50
|
0.00
|
0.00
|
84
|
0.42
|
|
2015/12/2
|
0.50
|
0.51
|
0.50
|
0.50
|
0.00
|
0.00
|
64
|
0.32
|
|
2015/12/3
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
0.50
|
0.50
|
0.50
|
0.50
|
0.00
|
0.00
|
285
|
1.43
|
|
1.96% |
-1.96% |
| 41003 |
翡翠龙璧 |
|
2015/11/30
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
白玉观音 |
|
2015/11/30
|
0.90
|
0.90
|
0.90
|
0.90
|
-5.26
|
-0.05
|
10
|
0.09
|
|
2015/12/1
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
19
|
0.16
|
|
2015/12/2
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
10
|
0.08
|
|
2015/12/3
|
0.79
|
0.86
|
0.78
|
0.86
|
4.88
|
0.04
|
32
|
0.25
|
|
2015/12/4
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
12.63% |
-9.47% |
| 41005 |
翡翠福豆 |
|
2015/11/30
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
0.45
|
0.45
|
0.45
|
0.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 81001 |
苏绣富居 |
|
2015/11/30
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |