| 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 |
|
2016/2/1
|
0.48
|
0.49
|
0.48
|
0.49
|
4.26
|
0.02
|
86
|
0.41
|
|
2016/2/2
|
0.49
|
0.49
|
0.49
|
0.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
0.51
|
0.51
|
0.51
|
0.51
|
4.08
|
0.02
|
36
|
0.18
|
|
2016/2/4
|
0.52
|
0.52
|
0.50
|
0.50
|
-1.96
|
-0.01
|
147
|
0.74
|
|
2016/2/5
|
0.51
|
0.52
|
0.50
|
0.51
|
2.00
|
0.01
|
42
|
0.22
|
|
8.51% |
8.51% |
| 21010 |
指墨江天 |
|
2016/2/1
|
0.60
|
0.63
|
0.60
|
0.60
|
0.00
|
0.00
|
133
|
0.80
|
|
2016/2/2
|
0.60
|
0.60
|
0.60
|
0.60
|
0.00
|
0.00
|
99
|
0.59
|
|
2016/2/3
|
0.61
|
0.63
|
0.60
|
0.63
|
5.00
|
0.03
|
156
|
0.97
|
|
2016/2/4
|
0.65
|
0.65
|
0.65
|
0.65
|
3.17
|
0.02
|
1
|
0.01
|
|
2016/2/5
|
0.66
|
0.66
|
0.66
|
0.66
|
1.54
|
0.01
|
1
|
0.01
|
|
10.00% |
10.00% |
| 21011 |
荷风千秋 |
|
2016/2/1
|
1.14
|
1.14
|
1.14
|
1.14
|
4.59
|
0.05
|
300
|
3.42
|
|
2016/2/2
|
1.14
|
1.14
|
1.14
|
1.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
1.19
|
1.20
|
1.19
|
1.20
|
5.26
|
0.06
|
150
|
1.80
|
|
2016/2/4
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
1.25
|
1.25
|
1.25
|
1.25
|
4.17
|
0.05
|
1
|
0.01
|
|
10.09% |
14.68% |
| 21012 |
林峦醉雪 |
|
2016/2/1
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/2
|
0.59
|
0.59
|
0.59
|
0.59
|
0.00
|
0.00
|
8
|
0.05
|
|
2016/2/3
|
0.62
|
0.62
|
0.61
|
0.62
|
5.08
|
0.03
|
53
|
0.32
|
|
2016/2/4
|
0.60
|
0.62
|
0.60
|
0.62
|
0.00
|
0.00
|
149
|
0.90
|
|
2016/2/5
|
0.60
|
0.62
|
0.60
|
0.62
|
0.00
|
0.00
|
171
|
1.03
|
|
5.08% |
5.08% |
| 41001 |
*天然粉 |
|
2016/2/1
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
176
|
0.84
|
|
2016/2/2
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/4
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
2
|
0.01
|
|
2016/2/5
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41002 |
翡翠珠链 |
|
2016/2/1
|
0.50
|
0.50
|
0.48
|
0.48
|
0.00
|
0.00
|
45
|
0.22
|
|
2016/2/2
|
0.50
|
0.50
|
0.50
|
0.50
|
4.17
|
0.02
|
1
|
0.01
|
|
2016/2/3
|
0.53
|
0.53
|
0.53
|
0.53
|
6.00
|
0.03
|
5
|
0.03
|
|
2016/2/4
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
0.55
|
0.55
|
0.50
|
0.55
|
3.77
|
0.02
|
12
|
0.06
|
|
14.58% |
14.58% |
| 41003 |
翡翠龙壁 |
|
2016/2/1
|
0.40
|
0.40
|
0.36
|
0.40
|
5.26
|
0.02
|
35
|
0.13
|
|
2016/2/2
|
0.42
|
0.42
|
0.38
|
0.42
|
5.00
|
0.02
|
6
|
0.02
|
|
2016/2/3
|
0.40
|
0.43
|
0.40
|
0.43
|
2.38
|
0.01
|
28
|
0.11
|
|
2016/2/4
|
0.44
|
0.44
|
0.44
|
0.44
|
2.33
|
0.01
|
6
|
0.03
|
|
2016/2/5
|
0.45
|
0.45
|
0.45
|
0.45
|
2.27
|
0.01
|
1
|
0.00
|
|
23.68% |
18.42% |
| 41004 |
白玉观音 |
|
2016/2/1
|
0.83
|
0.83
|
0.83
|
0.83
|
-1.19
|
-0.01
|
6
|
0.05
|
|
2016/2/2
|
0.82
|
0.87
|
0.82
|
0.87
|
4.82
|
0.04
|
61
|
0.50
|
|
2016/2/3
|
0.84
|
0.89
|
0.84
|
0.89
|
2.30
|
0.02
|
41
|
0.34
|
|
2016/2/4
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
0.85
|
0.85
|
0.85
|
0.85
|
-4.49
|
-0.04
|
10
|
0.09
|
|
8.33% |
1.19% |
| 41005 |
*翡翠福 |
|
2016/2/1
|
0.34
|
0.34
|
0.34
|
0.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/2
|
0.34
|
0.34
|
0.34
|
0.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
0.34
|
0.34
|
0.34
|
0.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/4
|
0.34
|
0.34
|
0.34
|
0.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/5
|
0.34
|
0.34
|
0.34
|
0.34
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 81001 |
苏绣富居 |
|
2016/2/1
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/2
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/3
|
1.07
|
1.07
|
1.07
|
1.07
|
-5.31
|
-0.06
|
1
|
0.01
|
|
2016/2/4
|
1.02
|
1.02
|
1.02
|
1.02
|
-4.67
|
-0.05
|
1
|
0.01
|
|
2016/2/5
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
4.42% |
-9.73% |