| 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 |
|
2016/5/30
|
0.69
|
0.69
|
0.69
|
0.69
|
-1.43
|
-0.01
|
10
|
0.07
|
|
2016/5/31
|
0.68
|
0.68
|
0.66
|
0.66
|
-4.35
|
-0.03
|
70
|
0.46
|
|
2016/6/1
|
0.69
|
0.69
|
0.69
|
0.69
|
4.55
|
0.03
|
1
|
0.01
|
|
2016/6/2
|
0.66
|
0.69
|
0.66
|
0.69
|
0
|
0
|
631
|
4.16
|
|
2016/6/3
|
0.69
|
0.69
|
0.66
|
0.66
|
-4.35
|
-0.03
|
48
|
0.32
|
|
4.29% |
-5.71% |
| 21010 |
指墨江天 |
|
2016/5/30
|
0.95
|
0.95
|
0.95
|
0.95
|
5.56
|
0.05
|
251
|
2.38
|
|
2016/5/31
|
0.9
|
0.96
|
0.9
|
0.93
|
-2.11
|
-0.02
|
402
|
3.62
|
|
2016/6/1
|
0.88
|
0.95
|
0.88
|
0.95
|
2.15
|
0.02
|
351
|
3.09
|
|
2016/6/2
|
0.95
|
1
|
0.9
|
1
|
5.26
|
0.05
|
129
|
1.17
|
|
2016/6/3
|
0.95
|
0.95
|
0.95
|
0.95
|
-5
|
-0.05
|
115
|
1.09
|
|
13.33% |
5.56% |
| 21011 |
荷风千秋 |
|
2016/5/30
|
1.77
|
1.79
|
1.72
|
1.79
|
5.29
|
0.09
|
908
|
16.2
|
|
2016/5/31
|
1.7
|
1.83
|
1.7
|
1.83
|
2.23
|
0.04
|
21
|
0.36
|
|
2016/6/1
|
1.74
|
1.92
|
1.74
|
1.92
|
4.92
|
0.09
|
781
|
14.45
|
|
2016/6/2
|
1.95
|
2.02
|
1.88
|
1.94
|
1.04
|
0.02
|
507
|
10.2
|
|
2016/6/3
|
1.99
|
2.03
|
1.92
|
1.92
|
-1.03
|
-0.02
|
1684
|
33.69
|
|
19.41% |
12.94% |
| 21012 |
林峦醉雪 |
|
2016/5/30
|
0.86
|
0.86
|
0.86
|
0.86
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
0.86
|
0.86
|
0.86
|
0.86
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
0.86
|
0.86
|
0.86
|
0.86
|
0
|
0
|
70
|
0.6
|
|
2016/6/2
|
0.86
|
0.86
|
0.86
|
0.86
|
0
|
0
|
0
|
0
|
|
2016/6/3
|
0.85
|
0.85
|
0.85
|
0.85
|
-1.16
|
-0.01
|
50
|
0.43
|
|
1.16% |
-1.16% |
| 41001 |
天然粉钻 |
|
2016/5/30
|
0.75
|
0.75
|
0.75
|
0.75
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
0.75
|
0.75
|
0.75
|
0.75
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
0.75
|
0.75
|
0.75
|
0.75
|
0
|
0
|
0
|
0
|
|
2016/6/2
|
0.71
|
0.71
|
0.71
|
0.71
|
-5.33
|
-0.04
|
1
|
0.01
|
|
2016/6/3
|
0.71
|
0.71
|
0.71
|
0.71
|
0
|
0
|
0
|
0
|
|
0.00% |
-5.33% |
| 41002 |
翡翠珠链 |
|
2016/5/30
|
0.68
|
0.68
|
0.68
|
0.68
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
0.68
|
0.68
|
0.68
|
0.68
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
0.65
|
0.65
|
0.65
|
0.65
|
-4.41
|
-0.03
|
1
|
0.01
|
|
2016/6/2
|
0.68
|
0.68
|
0.62
|
0.67
|
3.08
|
0.02
|
62
|
0.39
|
|
2016/6/3
|
0.64
|
0.64
|
0.64
|
0.64
|
-4.48
|
-0.03
|
91
|
0.58
|
|
8.82% |
-5.88% |
| 41003 |
翡翠龙璧 |
|
2016/5/30
|
0.44
|
0.44
|
0.43
|
0.44
|
2.33
|
0.01
|
12
|
0.05
|
|
2016/5/31
|
0.45
|
0.45
|
0.42
|
0.44
|
0
|
0
|
12
|
0.05
|
|
2016/6/1
|
0.42
|
0.42
|
0.42
|
0.42
|
-4.55
|
-0.02
|
10
|
0.04
|
|
2016/6/2
|
0.42
|
0.42
|
0.42
|
0.42
|
0
|
0
|
35
|
0.15
|
|
2016/6/3
|
0.42
|
0.42
|
0.42
|
0.42
|
0
|
0
|
5
|
0.02
|
|
6.98% |
-2.33% |
| 41004 |
白玉观音 |
|
2016/5/30
|
1
|
1
|
1
|
1
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
1
|
1
|
1
|
1
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
0.95
|
0.95
|
0.95
|
0.95
|
-5
|
-0.05
|
1
|
0.01
|
|
2016/6/2
|
1
|
1
|
0.9
|
1
|
5.26
|
0.05
|
30
|
0.28
|
|
2016/6/3
|
1.04
|
1.04
|
1.04
|
1.04
|
4
|
0.04
|
1
|
0.01
|
|
14.00% |
4.00% |
| 41005 |
翡翠福豆 |
|
2016/5/30
|
0.43
|
0.43
|
0.43
|
0.43
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
0.43
|
0.43
|
0.43
|
0.43
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
0.43
|
0.43
|
0.43
|
0.43
|
0
|
0
|
0
|
0
|
|
2016/6/2
|
0.44
|
0.44
|
0.44
|
0.44
|
2.33
|
0.01
|
1
|
0.01
|
|
2016/6/3
|
0.44
|
0.44
|
0.44
|
0.44
|
0
|
0
|
0
|
0
|
|
0.00% |
2.33% |
| 81001 |
苏绣富居 |
|
2016/5/30
|
0.73
|
0.73
|
0.73
|
0.73
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
0.76
|
0.76
|
0.76
|
0.76
|
4.11
|
0.03
|
1
|
0.01
|
|
2016/6/1
|
0.76
|
0.76
|
0.76
|
0.76
|
0
|
0
|
0
|
0
|
|
2016/6/2
|
0.76
|
0.76
|
0.76
|
0.76
|
0
|
0
|
0
|
0
|
|
2016/6/3
|
0.76
|
0.76
|
0.76
|
0.76
|
0
|
0
|
0
|
0
|
|
0.00% |
4.11% |