| 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 |
|
2017/5/15
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
0.63
|
0.63
|
0.63
|
0.63
|
-4.55
|
-0.03
|
10
|
0.06
|
|
2017/5/18
|
0.6
|
0.6
|
0.6
|
0.6
|
-4.76
|
-0.03
|
1
|
0.01
|
|
2017/5/19
|
0.57
|
0.57
|
0.57
|
0.57
|
-5.00
|
-0.03
|
1
|
0.01
|
|
9.09% |
-13.64% |
| 21010 |
*指墨江 |
|
2017/5/15
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
20
|
0.10
|
|
2017/5/17
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
40
|
0.19
|
|
2017/5/18
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
40
|
0.19
|
|
2017/5/19
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
50
|
0.24
|
|
0.00% |
0.00% |
| 21011 |
荷风千秋 |
|
2017/5/15
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/18
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/19
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21012 |
林峦醉雪 |
|
2017/5/15
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
0.64
|
0.64
|
0.64
|
0.64
|
-4.48
|
-0.03
|
1
|
0.01
|
|
2017/5/17
|
0.65
|
0.65
|
0.64
|
0.64
|
0.00
|
0.00
|
3
|
0.02
|
|
2017/5/18
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/19
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
1.49% |
-4.48% |
| 41001 |
天然粉钻 |
|
2017/5/15
|
0.45
|
0.45
|
0.45
|
0.45
|
-4.26
|
-0.02
|
1
|
0.00
|
|
2017/5/16
|
0.47
|
0.47
|
0.47
|
0.47
|
4.44
|
0.02
|
6
|
0.03
|
|
2017/5/17
|
0.48
|
0.49
|
0.45
|
0.49
|
4.26
|
0.02
|
108
|
0.53
|
|
2017/5/18
|
0.5
|
0.51
|
0.47
|
0.5
|
2.04
|
0.01
|
32
|
0.16
|
|
2017/5/19
|
0.51
|
0.53
|
0.48
|
0.5
|
0.00
|
0.00
|
206
|
1.08
|
|
17.02% |
6.38% |
| 41002 |
翡翠珠链 |
|
2017/5/15
|
0.48
|
0.48
|
0.47
|
0.47
|
0
|
0
|
213
|
1.00
|
|
2017/5/16
|
0.47
|
0.47
|
0.47
|
0.47
|
0.00
|
0.00
|
201
|
0.94
|
|
2017/5/17
|
0.49
|
0.49
|
0.45
|
0.48
|
2.13
|
0.01
|
329
|
1.58
|
|
2017/5/18
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
250
|
1.20
|
|
2017/5/19
|
0.49
|
0.5
|
0.49
|
0.49
|
2.08
|
0.01
|
3
|
0.01
|
|
10.64% |
4.26% |
| 41003 |
翡翠龙璧 |
|
2017/5/15
|
0.46
|
0.46
|
0.46
|
0.46
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
0.44
|
0.44
|
0.44
|
0.44
|
-4.35
|
-0.02
|
1
|
0.00
|
|
2017/5/17
|
0.42
|
0.42
|
0.42
|
0.42
|
-4.55
|
-0.02
|
165
|
0.69
|
|
2017/5/18
|
0.41
|
0.41
|
0.41
|
0.41
|
-2.38
|
-0.01
|
1
|
0.00
|
|
2017/5/19
|
0.42
|
0.42
|
0.41
|
0.41
|
0.00
|
0.00
|
2
|
0.01
|
|
6.52% |
-10.87% |
| 41004 |
白玉观音 |
|
2017/5/15
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
0.5
|
0.5
|
0.5
|
0.5
|
-5.66
|
-0.03
|
1
|
0.01
|
|
2017/5/18
|
0.48
|
0.52
|
0.48
|
0.48
|
-4.00
|
-0.02
|
250
|
1.20
|
|
2017/5/19
|
0.46
|
0.46
|
0.46
|
0.46
|
-4.17
|
-0.02
|
51
|
0.23
|
|
11.32% |
-13.21% |
| 41005 |
*翡翠福 |
|
2017/5/15
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
71
|
0.31
|
|
2017/5/18
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/19
|
0.43
|
0.43
|
0.43
|
0.43
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 81001 |
苏绣富居 |
|
2017/5/15
|
0.49
|
0.49
|
0.49
|
0.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/16
|
0.49
|
0.49
|
0.49
|
0.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/5/17
|
0.51
|
0.51
|
0.51
|
0.51
|
4.08
|
0.02
|
1
|
0.01
|
|
2017/5/18
|
0.52
|
0.52
|
0.52
|
0.52
|
1.96
|
0.01
|
1
|
0.01
|
|
2017/5/19
|
0.52
|
0.52
|
0.52
|
0.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2.04% |
6.12% |