| 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 |
|
2016/6/20
|
0.62
|
0.62
|
0.62
|
0.62
|
0
|
0
|
0
|
0
|
|
2016/6/21
|
0.65
|
0.65
|
0.65
|
0.65
|
4.84
|
0.03
|
27
|
0.18
|
|
2016/6/22
|
0.67
|
0.68
|
0.65
|
0.65
|
0
|
0
|
95
|
0.63
|
|
2016/6/23
|
0.68
|
0.68
|
0.68
|
0.68
|
4.62
|
0.03
|
1
|
0.01
|
|
2016/6/24
|
0.69
|
0.7
|
0.69
|
0.7
|
2.94
|
0.02
|
25
|
0.17
|
|
8.06% |
12.90% |
| 21010 |
指墨江天 |
|
2016/6/20
|
0.88
|
0.88
|
0.88
|
0.88
|
4.76
|
0.04
|
1
|
0.01
|
|
2016/6/21
|
0.88
|
0.92
|
0.88
|
0.92
|
4.55
|
0.04
|
18
|
0.16
|
|
2016/6/22
|
0.95
|
0.95
|
0.87
|
0.91
|
-1.09
|
-0.01
|
12
|
0.11
|
|
2016/6/23
|
0.91
|
0.91
|
0.91
|
0.91
|
0
|
0
|
0
|
0
|
|
2016/6/24
|
0.91
|
0.91
|
0.91
|
0.91
|
0
|
0
|
0
|
0
|
|
9.52% |
8.33% |
| 21011 |
荷风千秋 |
|
2016/6/20
|
1.87
|
1.87
|
1.87
|
1.87
|
4.47
|
0.08
|
1
|
0.02
|
|
2016/6/21
|
1.95
|
1.95
|
1.95
|
1.95
|
4.28
|
0.08
|
1
|
0.02
|
|
2016/6/22
|
1.96
|
1.96
|
1.96
|
1.96
|
0.51
|
0.01
|
1
|
0.02
|
|
2016/6/23
|
1.96
|
1.96
|
1.96
|
1.96
|
0
|
0
|
0
|
0
|
|
2016/6/24
|
1.96
|
1.96
|
1.96
|
1.96
|
0
|
0
|
0
|
0
|
|
5.03% |
9.50% |
| 21012 |
林峦醉雪 |
|
2016/6/20
|
0.8
|
0.8
|
0.8
|
0.8
|
5.26
|
0.04
|
1
|
0.01
|
|
2016/6/21
|
0.84
|
0.84
|
0.76
|
0.83
|
3.75
|
0.03
|
66
|
0.51
|
|
2016/6/22
|
0.83
|
0.83
|
0.83
|
0.83
|
0
|
0
|
0
|
0
|
|
2016/6/23
|
0.83
|
0.83
|
0.83
|
0.83
|
0
|
0
|
0
|
0
|
|
2016/6/24
|
0.79
|
0.84
|
0.79
|
0.84
|
1.2
|
0.01
|
11
|
0.09
|
|
10.53% |
10.53% |
| 41001 |
天然粉钻 |
|
2016/6/20
|
0.69
|
0.69
|
0.69
|
0.69
|
2.99
|
0.02
|
1
|
0.01
|
|
2016/6/21
|
0.72
|
0.72
|
0.72
|
0.72
|
4.35
|
0.03
|
1
|
0.01
|
|
2016/6/22
|
0.73
|
0.75
|
0.73
|
0.75
|
4.17
|
0.03
|
11
|
0.08
|
|
2016/6/23
|
0.78
|
0.78
|
0.78
|
0.78
|
4
|
0.03
|
1
|
0.01
|
|
2016/6/24
|
0.78
|
0.78
|
0.78
|
0.78
|
0
|
0
|
0
|
0
|
|
13.43% |
16.42% |
| 41002 |
翡翠珠链 |
|
2016/6/20
|
0.68
|
0.68
|
0.68
|
0.68
|
3.03
|
0.02
|
19
|
0.13
|
|
2016/6/21
|
0.7
|
0.71
|
0.7
|
0.71
|
4.41
|
0.03
|
2
|
0.01
|
|
2016/6/22
|
0.74
|
0.75
|
0.74
|
0.75
|
5.63
|
0.04
|
2
|
0.01
|
|
2016/6/23
|
0.78
|
0.78
|
0.78
|
0.78
|
4
|
0.03
|
1
|
0.01
|
|
2016/6/24
|
0.78
|
0.78
|
0.78
|
0.78
|
0
|
0
|
0
|
0
|
|
15.15% |
18.18% |
| 41003 |
翡翠龙璧 |
|
2016/6/20
|
0.46
|
0.46
|
0.46
|
0.46
|
0
|
0
|
0
|
0
|
|
2016/6/21
|
0.46
|
0.46
|
0.46
|
0.46
|
0
|
0
|
0
|
0
|
|
2016/6/22
|
0.46
|
0.48
|
0.45
|
0.48
|
4.35
|
0.02
|
87
|
0.4
|
|
2016/6/23
|
0.5
|
0.5
|
0.46
|
0.5
|
4.17
|
0.02
|
22
|
0.1
|
|
2016/6/24
|
0.5
|
0.5
|
0.5
|
0.5
|
0
|
0
|
0
|
0
|
|
10.87% |
8.70% |
| 41004 |
白玉观音 |
|
2016/6/20
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/6/21
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/6/22
|
1.11
|
1.11
|
1.05
|
1.11
|
4.72
|
0.05
|
11
|
0.12
|
|
2016/6/23
|
1.11
|
1.11
|
1.11
|
1.11
|
0
|
0
|
0
|
0
|
|
2016/6/24
|
1.11
|
1.11
|
1.11
|
1.11
|
0
|
0
|
0
|
0
|
|
5.66% |
4.72% |
| 41005 |
翡翠福豆 |
|
2016/6/20
|
0.46
|
0.46
|
0.46
|
0.46
|
0
|
0
|
0
|
0
|
|
2016/6/21
|
0.47
|
0.48
|
0.47
|
0.48
|
4.35
|
0.02
|
2
|
0.01
|
|
2016/6/22
|
0.49
|
0.5
|
0.49
|
0.5
|
4.17
|
0.02
|
2
|
0.01
|
|
2016/6/23
|
0.53
|
0.53
|
0.53
|
0.53
|
6
|
0.03
|
1
|
0.01
|
|
2016/6/24
|
0.53
|
0.53
|
0.53
|
0.53
|
0
|
0
|
0
|
0
|
|
13.04% |
15.22% |
| 81001 |
苏绣富居 |
|
2016/6/20
|
0.67
|
0.67
|
0.67
|
0.67
|
0
|
0
|
0
|
0
|
|
2016/6/21
|
0.69
|
0.69
|
0.69
|
0.69
|
2.99
|
0.02
|
1
|
0.01
|
|
2016/6/22
|
0.72
|
0.72
|
0.7
|
0.72
|
4.35
|
0.03
|
19
|
0.13
|
|
2016/6/23
|
0.75
|
0.75
|
0.75
|
0.75
|
4.17
|
0.03
|
1
|
0.01
|
|
2016/6/24
|
0.75
|
0.75
|
0.75
|
0.75
|
0
|
0
|
0
|
0
|
|
8.96% |
11.94% |