| 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 |
|
2016/4/18
|
0.59
|
0.63
|
0.57
|
0.61
|
1.67
|
0.01
|
50
|
0.29
|
|
2016/4/19
|
0.58
|
0.61
|
0.58
|
0.61
|
0.00
|
0.00
|
18
|
0.11
|
|
2016/4/20
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
0.58
|
0.58
|
0.58
|
0.58
|
-4.92
|
-0.03
|
81
|
0.47
|
|
2016/4/22
|
0.55
|
0.58
|
0.55
|
0.57
|
-1.72
|
-0.01
|
31
|
0.17
|
|
13.33% |
-5.00% |
| 21010 |
指墨江天 |
|
2016/4/18
|
0.90
|
0.90
|
0.90
|
0.90
|
4.65
|
0.04
|
1
|
0.01
|
|
2016/4/19
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.65% |
| 21011 |
荷风千秋 |
|
2016/4/18
|
1.37
|
1.51
|
1.37
|
1.43
|
-0.69
|
-0.01
|
348
|
5.25
|
|
2016/4/19
|
1.50
|
1.50
|
1.50
|
1.50
|
4.90
|
0.07
|
50
|
0.75
|
|
2016/4/20
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
320
|
4.80
|
|
2016/4/22
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
2
|
0.03
|
|
9.72% |
4.17% |
| 21012 |
林峦醉雪 |
|
2016/4/18
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/19
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41001 |
天然粉钻 |
|
2016/4/18
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/19
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41002 |
翡翠珠链 |
|
2016/4/18
|
0.63
|
0.63
|
0.57
|
0.57
|
-5.00
|
-0.03
|
2
|
0.01
|
|
2016/4/19
|
0.60
|
0.60
|
0.60
|
0.60
|
5.26
|
0.03
|
1
|
0.01
|
|
2016/4/20
|
0.60
|
0.60
|
0.60
|
0.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
0.63
|
0.63
|
0.63
|
0.63
|
5.00
|
0.03
|
1
|
0.01
|
|
2016/4/22
|
0.65
|
0.65
|
0.65
|
0.65
|
3.17
|
0.02
|
1
|
0.01
|
|
13.33% |
8.33% |
| 41003 |
翡翠龙璧 |
|
2016/4/18
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/19
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/20
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 41004 |
白玉观音 |
|
2016/4/18
|
0.92
|
0.92
|
0.89
|
0.92
|
4.55
|
0.04
|
10
|
0.09
|
|
2016/4/19
|
0.97
|
0.97
|
0.97
|
0.97
|
5.43
|
0.05
|
1
|
0.01
|
|
2016/4/20
|
1.01
|
1.01
|
1.01
|
1.01
|
4.12
|
0.04
|
1
|
0.01
|
|
2016/4/21
|
0.96
|
1.05
|
0.96
|
1.05
|
3.96
|
0.04
|
21
|
0.20
|
|
2016/4/22
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
18.18% |
19.32% |
| 41005 |
翡翠福豆 |
|
2016/4/18
|
0.40
|
0.40
|
0.40
|
0.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/19
|
0.42
|
0.42
|
0.42
|
0.42
|
5.00
|
0.02
|
1
|
0.00
|
|
2016/4/20
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/21
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.00% |
| 81001 |
*苏绣富 |
|
2016/4/18
|
0.55
|
0.61
|
0.55
|
0.55
|
-5.17
|
-0.03
|
194
|
1.08
|
|
2016/4/19
|
0.56
|
0.56
|
0.52
|
0.55
|
0.00
|
0.00
|
87
|
0.46
|
|
2016/4/20
|
0.52
|
0.54
|
0.52
|
0.54
|
-1.82
|
-0.01
|
31
|
0.16
|
|
2016/4/21
|
0.54
|
0.54
|
0.54
|
0.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/22
|
0.53
|
0.53
|
0.53
|
0.53
|
-1.85
|
-0.01
|
20
|
0.11
|
|
15.52% |
-8.62% |