| 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 |
|
2016/4/25
|
0.54
|
0.58
|
0.54
|
0.58
|
1.75
|
0.01
|
17
|
0.09
|
|
2016/4/26
|
0.55
|
0.55
|
0.55
|
0.55
|
-5.17
|
-0.03
|
29
|
0.16
|
|
2016/4/27
|
0.57
|
0.57
|
0.57
|
0.57
|
3.64
|
0.02
|
1
|
0.01
|
|
2016/4/28
|
0.57
|
0.57
|
0.57
|
0.57
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
0.54
|
0.57
|
0.54
|
0.57
|
0
|
0
|
6
|
0.03
|
|
7.02% |
0.00% |
| 21010 |
指墨江天 |
|
2016/4/25
|
0.9
|
0.9
|
0.9
|
0.9
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
0.9
|
0.9
|
0.9
|
0.9
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
0.9
|
0.9
|
0.9
|
0.9
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
0.9
|
0.9
|
0.9
|
0.9
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
0.86
|
0.95
|
0.86
|
0.86
|
-4.44
|
-0.04
|
12
|
0.1
|
|
10.00% |
4.44% |
| 21011 |
荷风千秋 |
|
2016/4/25
|
1.5
|
1.5
|
1.5
|
1.5
|
0
|
0
|
35
|
0.53
|
|
2016/4/26
|
1.5
|
1.5
|
1.5
|
1.5
|
0
|
0
|
50
|
0.75
|
|
2016/4/27
|
1.5
|
1.5
|
1.5
|
1.5
|
0
|
0
|
150
|
2.25
|
|
2016/4/28
|
1.5
|
1.5
|
1.43
|
1.48
|
-1.33
|
-0.02
|
467
|
6.96
|
|
2016/4/29
|
1.5
|
1.55
|
1.46
|
1.46
|
-1.35
|
-0.02
|
458
|
6.97
|
|
8.00% |
2.67% |
| 21012 |
林峦醉雪 |
|
2016/4/25
|
0.74
|
0.74
|
0.74
|
0.74
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
0.74
|
0.74
|
0.74
|
0.74
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
0.74
|
0.74
|
0.74
|
0.74
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
0.74
|
0.74
|
0.74
|
0.74
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
0.7
|
0.7
|
0.7
|
0.7
|
-5.41
|
-0.04
|
1
|
0.01
|
|
0.00% |
5.41% |
| 41001 |
天然粉钻 |
|
2016/4/25
|
0.68
|
0.68
|
0.68
|
0.68
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
0.68
|
0.68
|
0.68
|
0.68
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
0.68
|
0.68
|
0.68
|
0.68
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
0.68
|
0.68
|
0.68
|
0.68
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
0.68
|
0.68
|
0.68
|
0.68
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 41002 |
翡翠珠链 |
|
2016/4/25
|
0.65
|
0.65
|
0.65
|
0.65
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
0.62
|
0.62
|
0.62
|
0.62
|
-4.62
|
-0.03
|
1
|
0.01
|
|
2016/4/27
|
0.62
|
0.62
|
0.62
|
0.62
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
0.62
|
0.62
|
0.62
|
0.62
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
0.62
|
0.62
|
0.62
|
0.62
|
0
|
0
|
0
|
0
|
|
0.00% |
4.62% |
| 41003 |
翡翠龙璧 |
|
2016/4/25
|
0.44
|
0.44
|
0.44
|
0.44
|
2.33
|
0.01
|
1
|
0
|
|
2016/4/26
|
0.44
|
0.44
|
0.44
|
0.44
|
0
|
0
|
1
|
0
|
|
2016/4/27
|
0.45
|
0.45
|
0.45
|
0.45
|
2.27
|
0.01
|
1
|
0
|
|
2016/4/28
|
0.45
|
0.45
|
0.45
|
0.45
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
0.45
|
0.45
|
0.45
|
0.45
|
0
|
0
|
0
|
0
|
|
2.33% |
4.65% |
| 41004 |
*白玉观 |
|
2016/4/25
|
1
|
1.1
|
1
|
1.1
|
4.76
|
0.05
|
21
|
0.21
|
|
2016/4/26
|
1.09
|
1.09
|
1.09
|
1.09
|
-0.91
|
-0.01
|
1
|
0.01
|
|
2016/4/27
|
1.09
|
1.09
|
1.09
|
1.09
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
1.08
|
1.08
|
1.08
|
1.08
|
-0.92
|
-0.01
|
1
|
0.01
|
|
2016/4/29
|
1.08
|
1.08
|
1.08
|
1.08
|
0
|
0
|
0
|
0
|
|
9.52% |
2.86% |
| 41005 |
翡翠福豆 |
|
2016/4/25
|
0.42
|
0.42
|
0.42
|
0.42
|
0
|
0
|
0
|
0
|
|
2016/4/26
|
0.42
|
0.42
|
0.42
|
0.42
|
0
|
0
|
0
|
0
|
|
2016/4/27
|
0.42
|
0.42
|
0.42
|
0.42
|
0
|
0
|
0
|
0
|
|
2016/4/28
|
0.42
|
0.42
|
0.42
|
0.42
|
0
|
0
|
0
|
0
|
|
2016/4/29
|
0.42
|
0.42
|
0.42
|
0.42
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 81001 |
*苏绣富 |
|
2016/4/25
|
0.52
|
0.54
|
0.52
|
0.54
|
1.89
|
0.01
|
70
|
0.37
|
|
2016/4/26
|
0.53
|
0.53
|
0.53
|
0.53
|
-1.85
|
-0.01
|
3
|
0.02
|
|
2016/4/27
|
0.54
|
0.54
|
0.52
|
0.54
|
1.89
|
0.01
|
57
|
0.31
|
|
2016/4/28
|
0.53
|
0.53
|
0.53
|
0.53
|
-1.85
|
-0.01
|
3
|
0.02
|
|
2016/4/29
|
0.52
|
0.54
|
0.52
|
0.54
|
1.89
|
0.01
|
56
|
0.3
|
|
3.77% |
1.89% |