| 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 |
|
2016/6/13
|
0.7
|
0.72
|
0.66
|
0.72
|
4.35
|
0.03
|
72
|
0.49
|
|
2016/6/14
|
0.71
|
0.71
|
0.71
|
0.71
|
-1.39
|
-0.01
|
48
|
0.34
|
|
2016/6/15
|
0.71
|
0.71
|
0.67
|
0.67
|
-5.63
|
-0.04
|
362
|
2.49
|
|
2016/6/16
|
0.64
|
0.66
|
0.64
|
0.64
|
-4.48
|
-0.03
|
404
|
2.59
|
|
2016/6/17
|
0.62
|
0.62
|
0.62
|
0.62
|
-3.13
|
-0.02
|
169
|
1.05
|
|
14.49% |
-10.14% |
| 21010 |
指墨江天 |
|
2016/6/13
|
0.98
|
0.98
|
0.91
|
0.96
|
0
|
0
|
12
|
0.11
|
|
2016/6/14
|
0.91
|
0.95
|
0.91
|
0.95
|
-1.04
|
-0.01
|
11
|
0.1
|
|
2016/6/15
|
0.9
|
0.95
|
0.9
|
0.93
|
-2.11
|
-0.02
|
112
|
1.01
|
|
2016/6/16
|
0.88
|
0.88
|
0.88
|
0.88
|
-5.38
|
-0.05
|
100
|
0.88
|
|
2016/6/17
|
0.84
|
0.84
|
0.84
|
0.84
|
-4.55
|
-0.04
|
300
|
2.52
|
|
14.58% |
-12.50% |
| 21011 |
荷风千秋 |
|
2016/6/13
|
2.02
|
2.02
|
2.02
|
2.02
|
0
|
0
|
0
|
0
|
|
2016/6/14
|
1.98
|
2.02
|
1.98
|
2.02
|
0
|
0
|
379
|
7.5
|
|
2016/6/15
|
1.93
|
2
|
1.93
|
1.98
|
-1.98
|
-0.04
|
465
|
9.09
|
|
2016/6/16
|
1.89
|
1.89
|
1.88
|
1.88
|
-5.05
|
-0.1
|
420
|
7.92
|
|
2016/6/17
|
1.8
|
1.8
|
1.79
|
1.79
|
-4.79
|
-0.09
|
225
|
4.04
|
|
11.39% |
-11.39% |
| 21012 |
林峦醉雪 |
|
2016/6/13
|
0.8
|
0.86
|
0.8
|
0.86
|
2.38
|
0.02
|
11
|
0.09
|
|
2016/6/14
|
0.86
|
0.86
|
0.82
|
0.82
|
-4.65
|
-0.04
|
120
|
1
|
|
2016/6/15
|
0.84
|
0.84
|
0.84
|
0.84
|
2.44
|
0.02
|
1
|
0.01
|
|
2016/6/16
|
0.8
|
0.8
|
0.8
|
0.8
|
-4.76
|
-0.04
|
60
|
0.48
|
|
2016/6/17
|
0.76
|
0.76
|
0.76
|
0.76
|
-5
|
-0.04
|
100
|
0.76
|
|
11.90% |
-9.52% |
| 41001 |
天然粉钻 |
|
2016/6/13
|
0.68
|
0.69
|
0.68
|
0.69
|
2.99
|
0.02
|
21
|
0.14
|
|
2016/6/14
|
0.7
|
0.72
|
0.66
|
0.66
|
-4.35
|
-0.03
|
78
|
0.53
|
|
2016/6/15
|
0.69
|
0.69
|
0.63
|
0.69
|
4.55
|
0.03
|
39
|
0.25
|
|
2016/6/16
|
0.71
|
0.71
|
0.66
|
0.66
|
-4.35
|
-0.03
|
45
|
0.3
|
|
2016/6/17
|
0.69
|
0.69
|
0.63
|
0.67
|
1.52
|
0.01
|
32
|
0.2
|
|
13.43% |
0.00% |
| 41002 |
翡翠珠链 |
|
2016/6/13
|
0.68
|
0.7
|
0.65
|
0.7
|
4.48
|
0.03
|
146
|
0.95
|
|
2016/6/14
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
10
|
0.07
|
|
2016/6/15
|
0.7
|
0.7
|
0.64
|
0.7
|
4.48
|
0.03
|
12
|
0.08
|
|
2016/6/16
|
0.67
|
0.7
|
0.67
|
0.67
|
-4.29
|
-0.03
|
24
|
0.16
|
|
2016/6/17
|
0.64
|
0.66
|
0.64
|
0.66
|
-1.49
|
-0.01
|
74
|
0.47
|
|
8.96% |
-1.49% |
| 41003 |
翡翠龙璧 |
|
2016/6/13
|
0.42
|
0.42
|
0.42
|
0.42
|
-2.33
|
-0.01
|
10
|
0.04
|
|
2016/6/14
|
0.42
|
0.44
|
0.42
|
0.44
|
4.76
|
0.02
|
45
|
0.2
|
|
2016/6/15
|
0.46
|
0.46
|
0.42
|
0.46
|
4.55
|
0.02
|
3
|
0.01
|
|
2016/6/16
|
0.47
|
0.47
|
0.44
|
0.44
|
-4.35
|
-0.02
|
24
|
0.11
|
|
2016/6/17
|
0.42
|
0.46
|
0.42
|
0.46
|
4.55
|
0.02
|
18
|
0.08
|
|
11.63% |
6.98% |
| 41004 |
白玉观音 |
|
2016/6/13
|
1.08
|
1.08
|
1.08
|
1.08
|
-0.92
|
-0.01
|
7
|
0.08
|
|
2016/6/14
|
1.08
|
1.08
|
1.08
|
1.08
|
0
|
0
|
0
|
0
|
|
2016/6/15
|
1.08
|
1.08
|
1.08
|
1.08
|
0
|
0
|
0
|
0
|
|
2016/6/16
|
1.03
|
1.03
|
1.03
|
1.03
|
-4.63
|
-0.05
|
1
|
0.01
|
|
2016/6/17
|
0.99
|
1.06
|
0.99
|
1.06
|
2.91
|
0.03
|
8
|
0.08
|
|
8.26% |
-2.75% |
| 41005 |
翡翠福豆 |
|
2016/6/13
|
0.45
|
0.45
|
0.45
|
0.45
|
0
|
0
|
0
|
0
|
|
2016/6/14
|
0.47
|
0.47
|
0.47
|
0.47
|
4.44
|
0.02
|
1
|
0.01
|
|
2016/6/15
|
0.48
|
0.48
|
0.48
|
0.48
|
2.13
|
0.01
|
1
|
0.01
|
|
2016/6/16
|
0.46
|
0.46
|
0.46
|
0.46
|
-4.17
|
-0.02
|
1
|
0.01
|
|
2016/6/17
|
0.46
|
0.46
|
0.46
|
0.46
|
0
|
0
|
0
|
0
|
|
4.44% |
2.22% |
| 81001 |
苏绣富居 |
|
2016/6/13
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/6/14
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/6/15
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/6/16
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
1
|
0.01
|
|
2016/6/17
|
0.67
|
0.67
|
0.67
|
0.67
|
0
|
0
|
0
|
0
|
|
0.00% |
-4.29% |