| 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 |
|
2016/5/23
|
0.72
|
0.72
|
0.72
|
0.72
|
-5.26
|
-0.04
|
1
|
0.01
|
|
2016/5/24
|
0.68
|
0.68
|
0.68
|
0.68
|
-5.56
|
-0.04
|
32
|
0.22
|
|
2016/5/25
|
0.65
|
0.69
|
0.65
|
0.69
|
1.47
|
0.01
|
160
|
1.06
|
|
2016/5/26
|
0.69
|
0.69
|
0.69
|
0.69
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
0.7
|
0.7
|
0.66
|
0.7
|
1.45
|
0.01
|
154
|
1.02
|
|
9.21% |
-7.89% |
| 21010 |
指墨江天 |
|
2016/5/23
|
1.02
|
1.02
|
0.96
|
0.97
|
0
|
0
|
29
|
0.28
|
|
2016/5/24
|
0.96
|
0.99
|
0.93
|
0.99
|
2.06
|
0.02
|
62
|
0.58
|
|
2016/5/25
|
1.03
|
1.03
|
0.97
|
0.97
|
-2.02
|
-0.02
|
2
|
0.02
|
|
2016/5/26
|
0.93
|
0.97
|
0.92
|
0.92
|
-5.15
|
-0.05
|
127
|
1.17
|
|
2016/5/27
|
0.9
|
0.96
|
0.9
|
0.9
|
-2.17
|
-0.02
|
103
|
0.93
|
|
13.40% |
-7.22% |
| 21011 |
荷风千秋 |
|
2016/5/23
|
1.68
|
1.72
|
1.68
|
1.72
|
4.88
|
0.08
|
273
|
4.59
|
|
2016/5/24
|
1.63
|
1.72
|
1.63
|
1.72
|
0
|
0
|
304
|
5.13
|
|
2016/5/25
|
1.7
|
1.79
|
1.69
|
1.79
|
4.07
|
0.07
|
385
|
6.55
|
|
2016/5/26
|
1.7
|
1.82
|
1.7
|
1.7
|
-5.03
|
-0.09
|
115
|
1.96
|
|
2016/5/27
|
1.7
|
1.79
|
1.7
|
1.7
|
0
|
0
|
940
|
16.31
|
|
11.59% |
3.66% |
| 21012 |
林峦醉雪 |
|
2016/5/23
|
0.86
|
0.86
|
0.86
|
0.86
|
0
|
0
|
0
|
0
|
|
2016/5/24
|
0.84
|
0.86
|
0.82
|
0.82
|
-4.65
|
-0.04
|
25
|
0.21
|
|
2016/5/25
|
0.86
|
0.86
|
0.82
|
0.86
|
4.88
|
0.04
|
132
|
1.13
|
|
2016/5/26
|
0.82
|
0.86
|
0.82
|
0.86
|
0
|
0
|
31
|
0.25
|
|
2016/5/27
|
0.82
|
0.86
|
0.82
|
0.86
|
0
|
0
|
97
|
0.81
|
|
4.65% |
0.00% |
| 41001 |
天然粉钻 |
|
2016/5/23
|
0.77
|
0.77
|
0.77
|
0.77
|
0
|
0
|
0
|
0
|
|
2016/5/24
|
0.79
|
0.79
|
0.79
|
0.79
|
2.6
|
0.02
|
1
|
0.01
|
|
2016/5/25
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
1
|
0.01
|
|
2016/5/26
|
0.75
|
0.75
|
0.75
|
0.75
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
0.75
|
0.75
|
0.75
|
0.75
|
0
|
0
|
0
|
0
|
|
5.19% |
-2.60% |
| 41002 |
翡翠珠链 |
|
2016/5/23
|
0.8
|
0.8
|
0.8
|
0.8
|
0
|
0
|
0
|
0
|
|
2016/5/24
|
0.8
|
0.8
|
0.8
|
0.8
|
0
|
0
|
0
|
0
|
|
2016/5/25
|
0.76
|
0.76
|
0.76
|
0.76
|
-5
|
-0.04
|
1
|
0.01
|
|
2016/5/26
|
0.72
|
0.72
|
0.72
|
0.72
|
-5.26
|
-0.04
|
1
|
0.01
|
|
2016/5/27
|
0.68
|
0.68
|
0.68
|
0.68
|
-5.56
|
-0.04
|
1
|
0.01
|
|
10.00% |
-15.00% |
| 41003 |
翡翠龙璧 |
|
2016/5/23
|
0.56
|
0.56
|
0.52
|
0.52
|
-5.45
|
-0.03
|
2
|
0.01
|
|
2016/5/24
|
0.49
|
0.49
|
0.49
|
0.49
|
-5.77
|
-0.03
|
1
|
0
|
|
2016/5/25
|
0.51
|
0.51
|
0.47
|
0.47
|
-4.08
|
-0.02
|
2
|
0.01
|
|
2016/5/26
|
0.45
|
0.45
|
0.45
|
0.45
|
-4.26
|
-0.02
|
10
|
0.05
|
|
2016/5/27
|
0.46
|
0.46
|
0.43
|
0.43
|
-4.44
|
-0.02
|
536
|
2.31
|
|
23.64% |
-21.82% |
| 41004 |
白玉观音 |
|
2016/5/23
|
1.1
|
1.1
|
1.1
|
1.1
|
0
|
0
|
0
|
0
|
|
2016/5/24
|
1.09
|
1.09
|
1.09
|
1.09
|
-0.91
|
-0.01
|
1
|
0.01
|
|
2016/5/25
|
1.04
|
1.1
|
1.04
|
1.1
|
0.92
|
0.01
|
33
|
0.34
|
|
2016/5/26
|
1.05
|
1.05
|
1.05
|
1.05
|
-4.55
|
-0.05
|
11
|
0.12
|
|
2016/5/27
|
1.1
|
1.1
|
1
|
1
|
-4.76
|
-0.05
|
3
|
0.03
|
|
9.09% |
-9.09% |
| 41005 |
翡翠福豆 |
|
2016/5/23
|
0.43
|
0.43
|
0.43
|
0.43
|
-4.44
|
-0.02
|
1
|
0.01
|
|
2016/5/24
|
0.43
|
0.43
|
0.43
|
0.43
|
0
|
0
|
0
|
0
|
|
2016/5/25
|
0.43
|
0.43
|
0.43
|
0.43
|
0
|
0
|
0
|
0
|
|
2016/5/26
|
0.43
|
0.43
|
0.43
|
0.43
|
0
|
0
|
0
|
0
|
|
2016/5/27
|
0.43
|
0.43
|
0.43
|
0.43
|
0
|
0
|
0
|
0
|
|
0.00% |
-4.44% |
| 81001 |
苏绣富居 |
|
2016/5/23
|
0.67
|
0.67
|
0.67
|
0.67
|
4.69
|
0.03
|
1
|
0.01
|
|
2016/5/24
|
0.7
|
0.7
|
0.64
|
0.68
|
1.49
|
0.01
|
28
|
0.19
|
|
2016/5/25
|
0.71
|
0.71
|
0.71
|
0.71
|
4.41
|
0.03
|
1
|
0.01
|
|
2016/5/26
|
0.73
|
0.73
|
0.73
|
0.73
|
2.82
|
0.02
|
1
|
0.01
|
|
2016/5/27
|
0.73
|
0.73
|
0.73
|
0.73
|
0
|
0
|
0
|
0
|
|
14.06% |
14.06% |