| 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 |
|
2017/7/17
|
0.57
|
0.57
|
0.57
|
0.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/18
|
0.57
|
0.57
|
0.57
|
0.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/19
|
0.58
|
0.6
|
0.58
|
0.59
|
3.51
|
0.02
|
16
|
0.09
|
|
2017/7/20
|
0.6
|
0.61
|
0.56
|
0.61
|
3.39
|
0.02
|
18
|
0.11
|
|
2017/7/21
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
8.77% |
7.02% |
| 21010 |
指墨江天 |
|
2017/7/17
|
0.54
|
0.54
|
0.51
|
0.54
|
5.88
|
0.03
|
35
|
0.19
|
|
2017/7/18
|
0.55
|
0.56
|
0.51
|
0.51
|
-5.56
|
-0.03
|
21
|
0.12
|
|
2017/7/19
|
0.54
|
0.54
|
0.51
|
0.51
|
0.00
|
0.00
|
26
|
0.14
|
|
2017/7/20
|
0.52
|
0.54
|
0.51
|
0.51
|
0.00
|
0.00
|
21
|
0.11
|
|
2017/7/21
|
0.51
|
0.51
|
0.51
|
0.51
|
0.00
|
0.00
|
0
|
0.00
|
|
9.80% |
0.00% |
| 21011 |
荷风千秋 |
|
2017/7/17
|
1.1
|
1.1
|
1.1
|
1.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/18
|
1.1
|
1.1
|
1.1
|
1.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/19
|
1.1
|
1.1
|
1.1
|
1.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/20
|
1.1
|
1.1
|
1.1
|
1.1
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/21
|
1.1
|
1.1
|
1.1
|
1.1
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21012 |
*林峦醉 |
|
2017/7/17
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/18
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
134
|
0.56
|
|
2017/7/19
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
380
|
1.60
|
|
2017/7/20
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/21
|
0.42
|
0.42
|
0.42
|
0.42
|
0.00
|
0.00
|
276
|
1.16
|
|
0.00% |
0.00% |
| 41001 |
天然粉钻 |
|
2017/7/17
|
0.51
|
0.52
|
0.48
|
0.52
|
4.00
|
0.02
|
102
|
0.49
|
|
2017/7/18
|
0.52
|
0.52
|
0.52
|
0.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/19
|
0.53
|
0.55
|
0.53
|
0.55
|
5.77
|
0.03
|
11
|
0.06
|
|
2017/7/20
|
0.56
|
0.56
|
0.56
|
0.56
|
1.82
|
0.01
|
10
|
0.06
|
|
2017/7/21
|
0.56
|
0.56
|
0.56
|
0.56
|
0.00
|
0.00
|
0
|
0.00
|
|
16.00% |
12.00% |
| 41002 |
*翡翠珠 |
|
2017/7/17
|
0.64
|
0.64
|
0.64
|
0.64
|
4.92
|
0.03
|
1
|
0.01
|
|
2017/7/18
|
0.65
|
0.65
|
0.65
|
0.65
|
1.56
|
0.01
|
1
|
0.01
|
|
2017/7/19
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/20
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/21
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
1.64% |
6.56% |
| 41003 |
*翡翠龙 |
|
2017/7/17
|
0.59
|
0.59
|
0.59
|
0.59
|
3.51
|
0.02
|
1
|
0.01
|
|
2017/7/18
|
0.61
|
0.61
|
0.61
|
0.61
|
3.39
|
0.02
|
1
|
0.01
|
|
2017/7/19
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/20
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/21
|
0.61
|
0.61
|
0.61
|
0.61
|
0.00
|
0.00
|
0
|
0.00
|
|
3.51% |
7.02% |
| 41004 |
白玉观音 |
|
2017/7/17
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/18
|
0.53
|
0.53
|
0.53
|
0.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/19
|
0.54
|
0.54
|
0.54
|
0.54
|
1.89
|
0.01
|
1
|
0.01
|
|
2017/7/20
|
0.54
|
0.54
|
0.54
|
0.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/21
|
0.54
|
0.54
|
0.54
|
0.54
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
1.89% |
| 41005 |
翡翠福豆 |
|
2017/7/17
|
0.54
|
0.54
|
0.54
|
0.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/18
|
0.54
|
0.54
|
0.54
|
0.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/19
|
0.56
|
0.56
|
0.51
|
0.51
|
-5.56
|
-0.03
|
591
|
3.01
|
|
2017/7/20
|
0.52
|
0.52
|
0.48
|
0.48
|
-5.88
|
-0.03
|
53
|
0.26
|
|
2017/7/21
|
0.48
|
0.48
|
0.48
|
0.48
|
0.00
|
0.00
|
44
|
0.21
|
|
14.81% |
-11.11% |
| 81001 |
苏绣富居 |
|
2017/7/17
|
0.57
|
0.57
|
0.57
|
0.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/18
|
0.57
|
0.57
|
0.57
|
0.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2017/7/19
|
0.6
|
0.6
|
0.6
|
0.6
|
5.26
|
0.03
|
1
|
0.01
|
|
2017/7/20
|
0.62
|
0.62
|
0.62
|
0.62
|
3.33
|
0.02
|
1
|
0.01
|
|
2017/7/21
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
3.51% |
8.77% |