证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

双钱Ｂ股(900909)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 0.81 0.83 0.78 0.78 55372 44347 -0.04 -5.21%
2009-11-26 0.89 0.89 0.81 0.83 105270 89055 -0.04 -4.62%
2009-11-25 0.78 0.87 0.77 0.87 127484 106259 0.08 10.04%
2009-11-24 0.87 0.89 0.78 0.79 137668 112474 -0.08 -9.33%
2009-11-23 0.89 0.94 0.85 0.87 89444 79710 -0.04 -4.30%
2009-11-20 1.00 1.00 0.89 0.91 103633 96950 -0.07 -7.07%
2009-11-19 0.92 0.98 0.90 0.98 92780 87938 0.06 6.67%
2009-11-18 0.90 0.92 0.87 0.92 119812 107869 0.06 7.52%
2009-11-17 0.78 0.85 0.76 0.85 137557 113231 0.08 9.95%
2009-11-16 0.76 0.78 0.72 0.77 164883 127218 0.07 9.79%
2009-11-13 0.65 0.70 0.65 0.70 81809 56890 0.06 9.98%
2009-11-12 0.65 0.65 0.63 0.64 51068 32795 0.01 1.42%
2009-11-11 0.60 0.65 0.60 0.63 50997 31948 0.03 5.69%
2009-11-10 0.59 0.61 0.59 0.60 33576 20110 0.01 1.70%
2009-11-09 0.58 0.59 0.58 0.59 23871 14012 0.00 0.51%
2009-11-06 0.58 0.59 0.58 0.58 43398 25513 0.01 1.04%
2009-11-05 0.55 0.59 0.55 0.58 67053 38640 0.03 4.51%
2009-11-04 0.54 0.56 0.54 0.55 36074 19835 0.01 2.40%
2009-11-03 0.53 0.54 0.53 0.54 35851 19356 0.01 2.46%
2009-11-02 0.52 0.53 0.52 0.53 14656 7700 0.00 0.57%
2009-10-30 0.53 0.53 0.53 0.53 10290 5438 0.00 0.19%
2009-10-29 0.53 0.53 0.52 0.52 10524 5535 -0.01 -1.50%
2009-10-28 0.53 0.54 0.52 0.53 14004 7407 0.00 0.19%
2009-10-27 0.53 0.54 0.52 0.53 27722 14727 0.01 1.34%
2009-10-26 0.53 0.54 0.52 0.52 11885 6265 -0.01 -1.50%
2009-10-23 0.53 0.54 0.53 0.53 19483 10387 0.00 0.76%
2009-10-22 0.52 0.53 0.52 0.53 18465 9754 0.01 2.13%
2009-10-21 0.53 0.53 0.52 0.52 25702 13465 -0.02 -3.18%
2009-10-20 0.54 0.54 0.53 0.53 19684 10432 0.00 0.76%
2009-10-19 0.53 0.54 0.53 0.53 33060 17550 0.00 0.19%
2009-10-16 0.52 0.55 0.52 0.53 43228 22970 0.00 0.38%
2009-10-15 0.50 0.53 0.50 0.53 59835 31022 0.02 4.77%
2009-10-14 0.49 0.52 0.48 0.50 32641 16455 0.02 3.50%
2009-10-13 0.48 0.49 0.48 0.49 13967 6742 0.00 0.00%
2009-10-12 0.49 0.49 0.48 0.49 15076 7331 -0.00 -0.61%
2009-10-09 0.47 0.49 0.47 0.49 21120 10168 0.02 4.94%
2009-09-30 0.47 0.48 0.47 0.47 9509 4471 -0.00 -0.85%
2009-09-29 0.47 0.48 0.46 0.47 19358 9111 -0.01 -1.26%
2009-09-28 0.51 0.52 0.47 0.48 29136 14236 -0.04 -7.03%
2009-09-24 0.51 0.52 0.50 0.51 15717 8027 0.00 0.20%
2009-09-23 0.52 0.53 0.50 0.51 19967 10224 -0.00 -0.78%
2009-09-22 0.53 0.54 0.52 0.52 19342 10121 -0.01 -2.46%
2009-09-21 0.50 0.53 0.50 0.53 22971 11891 0.02 3.73%
2009-09-18 0.52 0.52 0.50 0.51 25338 12866 -0.01 -1.74%
2009-09-17 0.51 0.52 0.50 0.52 44077 22575 0.01 1.17%
2009-09-16 0.54 0.55 0.51 0.51 95841 51270 -0.03 -4.66%
2009-09-15 0.47 0.54 0.47 0.54 107199 54960 0.02 4.68%
N 2009-09-14 0.51 0.51 0.51 0.51 14024 7194 -0.06 -10.00%
N 2009-09-10 0.56 0.59 0.53 0.57 101675 58092 0.01 1.06%
2009-09-09 0.56 0.59 0.54 0.56 141944 80238 0.01 1.07%
2009-09-08 0.53 0.57 0.52 0.56 96645 52674 0.04 6.69%
2009-09-07 0.48 0.53 0.48 0.52 77883 40176 0.04 8.06%
N 2009-09-04 0.47 0.49 0.47 0.48 45361 21976 0.01 1.04%
2009-09-03 0.46 0.49 0.45 0.48 51910 24617 0.03 5.51%
2009-09-02 0.44 0.46 0.44 0.45 26675 12012 0.01 2.02%
2009-09-01 0.47 0.47 0.44 0.45 50323 22872 -0.03 -6.12%
2009-08-31 0.45 0.49 0.45 0.47 68860 32524 0.01 1.50%
2009-08-28 0.49 0.50 0.46 0.47 86744 41577 -0.04 -8.61%
2009-08-27 0.57 0.59 0.51 0.51 174473 92165 -0.06 -10.04%
2009-08-26 0.53 0.58 0.53 0.57 68455 38742 0.03 5.18%
2009-08-25 0.53 0.56 0.49 0.54 139868 74677 0.01 2.66%
2009-08-24 0.46 0.53 0.46 0.53 78608 40520 0.04 8.45%
2009-08-21 0.45 0.50 0.45 0.48 117058 56518 0.03 6.83%
2009-08-20 0.42 0.45 0.40 0.45 98307 42700 0.04 9.93%
2009-08-19 0.40 0.42 0.40 0.41 67083 27681 0.01 3.51%
2009-08-18 0.40 0.42 0.38 0.40 38746 15260 -0.02 -4.09%
2009-08-17 0.41 0.43 0.39 0.42 72586 30331 0.00 0.73%
2009-08-14 0.41 0.43 0.41 0.41 50546 21248 0.00 0.73%
2009-08-13 0.42 0.42 0.39 0.41 26010 10559 -0.01 -1.91%
2009-08-12 0.41 0.43 0.40 0.42 69191 29069 0.01 2.20%
2009-08-11 0.40 0.41 0.40 0.41 21714 8852 0.01 3.02%
N 2009-08-10 0.40 0.40 0.39 0.40 10341 4091 0.00 0.51%
2009-08-07 0.41 0.41 0.39 0.40 15328 6156 -0.01 -3.66%
2009-08-06 0.41 0.42 0.40 0.41 16240 6634 -0.01 -2.61%
2009-08-05 0.42 0.42 0.41 0.42 15886 6642 0.00 0.72%
2009-08-04 0.41 0.42 0.41 0.42 14522 6039 0.00 0.00%
2009-08-03 0.41 0.42 0.41 0.42 9128 3801 0.01 1.46%
2009-07-31 0.40 0.41 0.40 0.41 8412 3421 0.01 2.49%
2009-07-30 0.40 0.41 0.39 0.40 16747 6706 0.00 1.00%
2009-07-29 0.42 0.42 0.38 0.40 27353 11178 -0.02 -5.24%
2009-07-28 0.42 0.42 0.41 0.42 13140 5488 0.00 0.00%
2009-07-27 0.42 0.42 0.41 0.42 13656 5707 0.01 1.45%
2009-07-24 0.42 0.42 0.41 0.41 16328 6768 -0.00 -0.96%
2009-07-23 0.42 0.42 0.41 0.42 11110 4637 -0.00 -0.24%
2009-07-22 0.41 0.42 0.41 0.42 14937 6236 0.01 1.95%
2009-07-21 0.42 0.42 0.41 0.41 13439 5599 -0.01 -3.52%
2009-07-20 0.41 0.43 0.41 0.43 22628 9569 0.02 4.67%
2009-07-17 0.41 0.42 0.40 0.41 24623 10125 0.00 0.49%
N 2009-07-16 0.41 0.41 0.40 0.41 16422 6684 -0.00 -0.73%
2009-07-15 0.39 0.41 0.39 0.41 25144 10094 0.01 3.82%
2009-07-14 0.39 0.40 0.39 0.39 11270 4434 0.00 0.77%
2009-07-13 0.39 0.40 0.38 0.39 25898 10183 0.01 2.36%
2009-07-10 0.38 0.39 0.38 0.38 10793 4145 0.00 0.26%
2009-07-09 0.38 0.38 0.37 0.38 7341 2764 0.00 0.53%
2009-07-08 0.37 0.38 0.37 0.38 8779 3292 0.00 0.27%
2009-07-07 0.38 0.38 0.38 0.38 6765 2548 -0.00 -0.53%
2009-07-06 0.38 0.39 0.38 0.38 11182 4255 -0.00 -1.04%
2009-07-03 0.38 0.38 0.38 0.38 10477 3981 0.00 0.53%
2009-07-02 0.38 0.39 0.38 0.38 13137 5003 0.00 0.79%
2009-07-01 0.37 0.38 0.36 0.38 15918 5949 0.01 1.89%
2009-06-30 0.37 0.37 0.36 0.37 11531 4248 0.00 0.81%
2009-06-29 0.36 0.37 0.36 0.37 7804 2864 0.00 0.55%
2009-06-26 0.37 0.37 0.36 0.37 4394 1599 0.00 0.55%
2009-06-25 0.37 0.37 0.36 0.36 6369 2331 -0.01 -1.62%
2009-06-24 0.37 0.37 0.36 0.37 9027 3313 0.00 0.00%
2009-06-23 0.35 0.37 0.35 0.37 23309 8537 0.01 2.78%
2009-06-22 0.36 0.36 0.36 0.36 10588 3813 0.00 0.28%
2009-06-19 0.35 0.36 0.35 0.36 10808 3846 0.00 1.13%
2009-06-18 0.35 0.36 0.35 0.35 7923 2798 0.00 0.28%
2009-06-17 0.35 0.35 0.35 0.35 6863 2408 0.00 0.85%
2009-06-16 0.35 0.35 0.35 0.35 10387 3623 -0.00 -0.28%
2009-06-15 0.34 0.35 0.34 0.35 9878 3451 0.00 1.15%
2009-06-12 0.35 0.36 0.34 0.35 17034 5968 -0.01 -1.97%
2009-06-11 0.36 0.36 0.35 0.35 22261 7954 -0.01 -1.93%
2009-06-10 0.34 0.36 0.34 0.36 37435 13333 0.02 6.16%
2009-06-09 0.34 0.34 0.34 0.34 9988 3394 -0.00 -0.29%
2009-06-08 0.34 0.34 0.34 0.34 16684 5680 0.01 2.40%
2009-06-05 0.33 0.34 0.33 0.33 10603 3562 0.00 0.00%
2009-06-04 0.34 0.34 0.33 0.33 7791 2588 -0.00 -0.30%
2009-06-03 0.33 0.34 0.33 0.34 7271 2437 -0.00 -0.30%
2009-06-02 0.34 0.34 0.33 0.34 10610 3578 -0.00 -0.30%
2009-06-01 0.34 0.34 0.33 0.34 7332 2470 0.00 0.90%