| 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 |
|
2016/5/16
|
0.69
|
0.69
|
0.63
|
0.68
|
3.03
|
0.02
|
12
|
0.08
|
|
2016/5/17
|
0.7
|
0.7
|
0.65
|
0.7
|
2.94
|
0.02
|
86
|
0.58
|
|
2016/5/18
|
0.7
|
0.72
|
0.7
|
0.72
|
2.86
|
0.02
|
36
|
0.25
|
|
2016/5/19
|
0.74
|
0.75
|
0.74
|
0.75
|
4.17
|
0.03
|
41
|
0.3
|
|
2016/5/20
|
0.75
|
0.76
|
0.75
|
0.76
|
1.33
|
0.01
|
60
|
0.45
|
|
19.70% |
15.15% |
| 21010 |
指墨江天 |
|
2016/5/16
|
0.95
|
0.95
|
0.95
|
0.95
|
5.56
|
0.05
|
61
|
0.58
|
|
2016/5/17
|
1
|
1
|
0.98
|
1
|
5.26
|
0.05
|
15
|
0.15
|
|
2016/5/18
|
1.05
|
1.05
|
1.05
|
1.05
|
5
|
0.05
|
1
|
0.01
|
|
2016/5/19
|
1
|
1
|
1
|
1
|
-4.76
|
-0.05
|
10
|
0.1
|
|
2016/5/20
|
0.95
|
1.02
|
0.95
|
0.97
|
-3
|
-0.03
|
142
|
1.35
|
|
11.11% |
7.78% |
| 21011 |
荷风千秋 |
|
2016/5/16
|
1.6
|
1.67
|
1.6
|
1.6
|
-1.23
|
-0.02
|
757
|
12.21
|
|
2016/5/17
|
1.61
|
1.68
|
1.61
|
1.66
|
3.75
|
0.06
|
149
|
2.48
|
|
2016/5/18
|
1.63
|
1.73
|
1.58
|
1.64
|
-1.2
|
-0.02
|
216
|
3.52
|
|
2016/5/19
|
1.64
|
1.71
|
1.6
|
1.64
|
0
|
0
|
207
|
3.4
|
|
2016/5/20
|
1.72
|
1.72
|
1.56
|
1.64
|
0
|
0
|
135
|
2.3
|
|
10.49% |
1.23% |
| 21012 |
林峦醉雪 |
|
2016/5/16
|
0.8
|
0.8
|
0.8
|
0.8
|
-2.44
|
-0.02
|
5
|
0.04
|
|
2016/5/17
|
0.84
|
0.84
|
0.77
|
0.84
|
5
|
0.04
|
26
|
0.21
|
|
2016/5/18
|
0.88
|
0.88
|
0.84
|
0.88
|
4.76
|
0.04
|
11
|
0.09
|
|
2016/5/19
|
0.91
|
0.91
|
0.88
|
0.89
|
1.14
|
0.01
|
301
|
2.7
|
|
2016/5/20
|
0.85
|
0.89
|
0.85
|
0.86
|
-3.37
|
-0.03
|
15
|
0.13
|
|
17.07% |
4.88% |
| 41001 |
天然粉钻 |
|
2016/5/16
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/5/17
|
0.74
|
0.74
|
0.74
|
0.74
|
5.71
|
0.04
|
1
|
0.01
|
|
2016/5/18
|
0.74
|
0.74
|
0.74
|
0.74
|
0
|
0
|
0
|
0
|
|
2016/5/19
|
0.77
|
0.77
|
0.77
|
0.77
|
4.05
|
0.03
|
1
|
0.01
|
|
2016/5/20
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
4.29% |
10.00% |
| 41002 |
翡翠珠链 |
|
2016/5/16
|
0.73
|
0.73
|
0.73
|
0.73
|
4.29
|
0.03
|
1
|
0.01
|
|
2016/5/17
|
0.76
|
0.76
|
0.76
|
0.76
|
4.11
|
0.03
|
1
|
0.01
|
|
2016/5/18
|
0.76
|
0.76
|
0.76
|
0.76
|
0
|
0
|
0
|
0
|
|
2016/5/19
|
0.8
|
0.8
|
0.8
|
0.8
|
5.26
|
0.04
|
1
|
0.01
|
|
2016/5/20
|
0.8
|
0.8
|
0.8
|
0.8
|
0
|
0
|
0
|
0
|
|
10.00% |
14.29% |
| 41003 |
翡翠龙璧 |
|
2016/5/16
|
0.47
|
0.47
|
0.47
|
0.47
|
4.44
|
0.02
|
1
|
0
|
|
2016/5/17
|
0.49
|
0.49
|
0.49
|
0.49
|
4.26
|
0.02
|
1
|
0
|
|
2016/5/18
|
0.51
|
0.51
|
0.5
|
0.5
|
2.04
|
0.01
|
7
|
0.04
|
|
2016/5/19
|
0.53
|
0.53
|
0.53
|
0.53
|
6
|
0.03
|
4
|
0.02
|
|
2016/5/20
|
0.55
|
0.55
|
0.55
|
0.55
|
3.77
|
0.02
|
1
|
0.01
|
|
17.78% |
22.22% |
| 41004 |
*白玉观 |
|
2016/5/16
|
1.07
|
1.07
|
1.07
|
1.07
|
0
|
0
|
0
|
0
|
|
2016/5/17
|
1.08
|
1.08
|
1.08
|
1.08
|
0.93
|
0.01
|
1
|
0.01
|
|
2016/5/18
|
1.07
|
1.09
|
1.07
|
1.09
|
0.93
|
0.01
|
2
|
0.02
|
|
2016/5/19
|
1.1
|
1.1
|
1.1
|
1.1
|
0.92
|
0.01
|
14
|
0.15
|
|
2016/5/20
|
1.1
|
1.1
|
1.1
|
1.1
|
0
|
0
|
0
|
0
|
|
2.80% |
2.80% |
| 41005 |
翡翠福豆 |
|
2016/5/16
|
0.43
|
0.43
|
0.43
|
0.43
|
0
|
0
|
0
|
0
|
|
2016/5/17
|
0.43
|
0.43
|
0.43
|
0.43
|
0
|
0
|
0
|
0
|
|
2016/5/18
|
0.44
|
0.44
|
0.44
|
0.44
|
2.33
|
0.01
|
1
|
0.01
|
|
2016/5/19
|
0.45
|
0.45
|
0.45
|
0.45
|
2.27
|
0.01
|
1
|
0.01
|
|
2016/5/20
|
0.45
|
0.45
|
0.45
|
0.45
|
0
|
0
|
0
|
0
|
|
2.33% |
4.65% |
| 81001 |
苏绣富居 |
|
2016/5/16
|
0.59
|
0.59
|
0.59
|
0.59
|
1.72
|
0.01
|
1
|
0.01
|
|
2016/5/17
|
0.6
|
0.6
|
0.6
|
0.6
|
1.69
|
0.01
|
21
|
0.13
|
|
2016/5/18
|
0.61
|
0.61
|
0.61
|
0.61
|
1.67
|
0.01
|
116
|
0.71
|
|
2016/5/19
|
0.61
|
0.61
|
0.61
|
0.61
|
0
|
0
|
0
|
0
|
|
2016/5/20
|
0.64
|
0.64
|
0.64
|
0.64
|
4.92
|
0.03
|
13
|
0.08
|
|
8.62% |
10.34% |