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)每周行情

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
2009-11-26 0.89 0.94 0.77 0.83 459868 387500 -0.08 -8.93%
2009-11-20 0.76 1.00 0.72 0.91 618667 533208 0.20 28.65%
2009-11-13 0.58 0.70 0.58 0.70 241322 155757 0.12 20.51%
2009-11-06 0.52 0.59 0.52 0.58 197034 111046 0.06 11.43%
2009-10-30 0.53 0.54 0.52 0.53 74426 39374 -0.01 -1.32%
2009-10-23 0.53 0.54 0.52 0.53 116395 61590 0.00 0.57%
2009-10-16 0.49 0.55 0.48 0.53 164748 84521 0.04 8.18%
2009-10-09 0.47 0.49 0.47 0.49 22456 10799 0.02 4.94%
2009-09-30 0.51 0.52 0.46 0.47 58003 27818 -0.05 -8.98%
2009-09-24 0.50 0.54 0.50 0.51 77997 40263 0.00 0.59%
2009-09-18 0.51 0.55 0.47 0.51 286479 148865 -0.06 -10.70%
2009-09-10 0.48 0.59 0.48 0.57 418147 231180 0.09 17.77%
2009-09-04 0.45 0.49 0.44 0.48 243129 114001 0.02 3.64%
2009-08-28 0.46 0.59 0.46 0.47 548148 287681 -0.02 -3.71%
2009-08-21 0.41 0.50 0.38 0.48 393780 172490 0.07 17.43%
2009-08-14 0.40 0.43 0.39 0.41 177802 73819 0.02 4.56%
2009-08-07 0.41 0.42 0.39 0.40 71104 29272 -0.02 -4.13%
2009-07-31 0.42 0.42 0.38 0.41 79308 32500 -0.00 -0.48%
2009-07-24 0.41 0.43 0.41 0.41 78442 32809 0.01 1.72%
2009-07-17 0.39 0.42 0.38 0.41 103357 41520 0.03 6.82%
2009-07-10 0.38 0.39 0.37 0.38 44860 17004 -0.00 -0.52%
2009-07-03 0.36 0.39 0.36 0.38 58867 22045 0.02 4.64%
2009-06-26 0.36 0.37 0.35 0.37 53687 19593 0.01 1.95%
2009-06-19 0.34 0.36 0.34 0.36 45859 16126 0.01 3.16%
2009-06-12 0.34 0.36 0.34 0.35 103402 36329 0.01 4.19%
2009-06-05 0.34 0.34 0.33 0.33 32997 11057 0.00 0.00%
2009-05-27 0.32 0.34 0.31 0.33 32584 10740 0.01 3.09%
2009-05-22 0.33 0.34 0.32 0.32 52181 17081 -0.00 -1.22%
2009-05-14 0.33 0.33 0.31 0.33 45644 14833 0.01 1.55%
2009-05-08 0.30 0.33 0.30 0.32 69756 22004 0.02 5.90%
2009-04-30 0.29 0.30 0.28 0.30 31620 9320 0.01 4.10%
2009-04-24 0.30 0.31 0.29 0.29 40629 12240 -0.01 -3.30%
2009-04-17 0.30 0.31 0.30 0.30 61694 18629 0.00 1.00%
2009-04-10 0.29 0.30 0.28 0.30 44140 12951 0.01 3.45%
2009-04-03 0.29 0.30 0.28 0.29 51205 15030 0.00 0.00%
2009-03-27 0.29 0.29 0.28 0.29 44970 12855 0.00 1.04%
2009-03-20 0.27 0.29 0.27 0.29 30317 8544 0.02 7.09%
2009-03-13 0.27 0.28 0.26 0.27 24694 6676 -0.01 -1.83%
2009-03-06 0.25 0.28 0.25 0.27 31456 8336 0.02 6.23%
2009-02-27 0.29 0.30 0.26 0.26 49871 14088 -0.03 -11.68%
2009-02-20 0.30 0.31 0.27 0.29 64954 18976 -0.00 -1.36%
2009-02-13 0.27 0.30 0.27 0.29 91979 25873 0.03 10.49%
2009-02-06 0.24 0.27 0.24 0.27 61333 15755 0.03 12.19%
2009-01-23 0.24 0.25 0.23 0.24 17654 4273 -0.01 -4.03%
2009-01-16 0.24 0.25 0.23 0.25 32474 7945 0.01 6.44%
2009-01-09 0.23 0.24 0.22 0.23 18599 4354 0.00 0.43%
2008-12-26 0.26 0.26 0.23 0.23 17790 4308 -0.03 -10.08%
2008-12-19 0.25 0.26 0.24 0.26 18156 4582 0.01 1.98%
2008-12-12 0.26 0.28 0.25 0.25 91279 24402 0.01 2.85%
2008-12-05 0.23 0.25 0.22 0.25 40054 9641 0.02 8.85%
2008-11-28 0.23 0.24 0.22 0.23 22318 5106 -0.01 -3.00%
2008-11-21 0.23 0.26 0.22 0.23 45068 10678 0.00 1.30%
2008-11-14 0.20 0.23 0.20 0.23 35965 8034 0.03 12.74%
2008-11-07 0.19 0.21 0.19 0.20 8943 1793 0.00 2.00%
2008-10-31 0.24 0.24 0.19 0.20 13899 2851 -0.02 -9.91%
2008-10-24 0.27 0.27 0.22 0.22 14289 3552 -0.03 -10.84%
2008-10-17 0.26 0.28 0.24 0.25 12652 3194 -0.01 -4.96%
2008-10-10 0.28 0.29 0.25 0.26 19000 5131 -0.03 -8.71%
2008-09-26 0.31 0.32 0.27 0.29 47689 14200 -0.01 -1.71%
2008-09-19 0.35 0.35 0.26 0.29 43281 12296 -0.06 -16.09%
2008-09-12 0.35 0.36 0.34 0.35 10990 3850 -0.01 -3.33%
2008-09-04 0.36 0.36 0.35 0.36 9165 3255 -0.00 -0.55%
2008-08-29 0.37 0.37 0.34 0.36 11034 3893 0.00 0.28%
2008-08-22 0.36 0.38 0.32 0.36 16091 5882 -0.01 -2.69%
2008-08-15 0.41 0.42 0.35 0.37 14136 5314 -0.04 -10.60%
2008-08-08 0.50 0.50 0.41 0.41 14311 6523 -0.09 -17.17%
2008-08-01 0.51 0.51 0.48 0.50 7019 3535 -0.00 -0.79%
2008-07-25 0.49 0.52 0.47 0.51 11042 5592 0.01 1.00%
2008-07-18 0.51 0.52 0.47 0.50 12861 6401 -0.01 -1.77%
2008-07-11 0.49 0.52 0.48 0.51 19508 9916 0.02 4.95%
2008-07-04 0.46 0.50 0.46 0.48 11247 5400 0.01 2.32%
2008-06-27 0.47 0.51 0.46 0.47 13872 6774 -0.01 -1.04%
2008-06-20 0.53 0.53 0.45 0.48 17552 8612 -0.05 -9.62%
2008-06-13 0.57 0.57 0.49 0.53 16948 9188 -0.07 -10.92%
2008-06-06 0.58 0.61 0.57 0.59 13467 7978 0.01 2.59%
2008-05-30 0.57 0.60 0.56 0.58 13356 7764 -0.01 -1.70%
2008-05-23 0.62 0.64 0.58 0.59 13719 8244 -0.05 -7.52%
2008-05-16 0.64 0.66 0.63 0.64 16449 10657 -0.01 -1.08%
2008-05-09 0.67 0.69 0.63 0.65 27838 18413 -0.03 -4.16%
2008-04-30 0.67 0.69 0.64 0.67 19336 12846 0.01 0.90%
2008-04-25 0.63 0.69 0.53 0.67 46756 29606 0.08 13.82%
2008-04-17 0.64 0.64 0.58 0.59 10302 6232 -0.06 -8.72%
2008-04-11 0.61 0.65 0.60 0.64 14081 8932 0.03 5.25%
2008-04-03 0.65 0.67 0.58 0.61 11053 6852 -0.07 -9.63%
2008-03-28 0.68 0.69 0.64 0.68 15422 10272 0.00 0.00%
2008-03-21 0.73 0.75 0.61 0.68 31833 21473 -0.08 -10.71%
2008-03-14 0.80 0.81 0.74 0.76 16786 12877 -0.04 -5.62%
2008-03-07 0.79 0.83 0.79 0.80 15912 12938 0.01 1.26%
2008-02-29 0.80 0.80 0.73 0.79 19073 14918 -0.01 -0.88%
2008-02-22 0.82 0.85 0.79 0.80 25125 20681 -0.01 -1.24%
2008-02-15 0.74 0.83 0.74 0.81 10516 8546 -0.01 -1.70%
2008-02-05 0.77 0.83 0.77 0.82 12692 10326 0.06 7.17%
2008-02-01 0.84 0.85 0.72 0.77 30541 24273 -0.07 -8.58%
2008-01-25 0.90 0.91 0.79 0.84 57765 48178 -0.06 -6.78%
2008-01-18 0.89 0.92 0.87 0.90 32677 29144 0.01 0.67%
2008-01-11 0.89 0.93 0.88 0.89 55953 50598 -0.00 -0.33%
2008-01-04 0.91 0.91 0.89 0.90 23436 21042 0.01 0.67%
2007-12-28 0.88 0.90 0.88 0.89 32756 29241 0.01 1.36%
2007-12-21 0.86 0.88 0.85 0.88 21246 18507 0.01 0.57%
2007-12-14 0.86 0.89 0.85 0.87 28199 24540 0.01 1.51%
2007-12-07 0.82 0.88 0.82 0.86 44669 38341 0.06 7.62%
2007-11-30 0.82 0.84 0.79 0.80 21586 17342 -0.02 -2.56%
2007-11-23 0.81 0.85 0.81 0.82 21017 17403 0.01 1.48%
2007-11-16 0.82 0.84 0.78 0.81 37902 30827 -0.04 -4.26%
2007-11-09 0.85 0.88 0.84 0.84 30511 26186 -0.02 -2.42%
2007-11-02 0.87 0.90 0.84 0.87 45696 40030 0.01 1.41%
2007-10-26 0.91 0.92 0.83 0.85 52696 46146 -0.06 -6.67%
2007-10-18 0.89 0.93 0.87 0.92 69976 62793 0.03 2.92%
2007-10-12 0.96 0.97 0.83 0.89 82287 75424 -0.06 -6.72%
2007-09-28 0.90 0.96 0.89 0.95 105130 97325 0.07 7.80%
2007-09-21 0.91 0.93 0.88 0.88 85453 77378 -0.03 -2.75%
2007-09-14 0.89 0.94 0.84 0.91 99735 88545 0.01 1.56%
2007-09-06 0.90 0.92 0.88 0.90 54453 48928 -0.00 -0.22%
2007-08-31 0.86 0.92 0.84 0.90 82558 72902 0.04 4.18%
2007-08-24 0.86 0.89 0.85 0.86 62141 53864 0.02 2.26%
2007-08-17 0.84 0.92 0.81 0.84 98060 85576 -0.00 -0.35%
2007-08-10 0.90 0.92 0.80 0.84 87400 75561 -0.04 -4.95%
2007-08-02 0.88 0.98 0.86 0.89 179509 163645 0.01 1.37%
2007-07-27 0.81 0.89 0.81 0.88 157449 135327 0.07 8.01%
2007-07-20 0.77 0.82 0.76 0.81 106252 84051 0.04 5.32%
2007-07-13 0.73 0.81 0.72 0.77 142728 108947 0.04 4.90%
2007-07-06 0.73 0.76 0.67 0.73 106034 76032 0.01 1.66%
2007-06-29 0.85 0.86 0.72 0.72 167612 133064 -0.12 -14.54%
2007-06-22 0.95 0.99 0.82 0.85 203336 188589 -0.10 -10.10%
2007-06-15 0.88 1.05 0.85 0.94 441936 425435 0.07 8.16%
2007-06-08 0.88 0.91 0.71 0.87 340991 283385 -0.01 -0.69%
2007-06-01 1.13 1.18 0.88 0.88 494522 509218 -0.17 -16.25%
2007-05-25 1.26 1.44 0.86 1.05 829521 945975 -0.33 -24.20%
2007-05-17 1.09 1.38 1.08 1.38 572697 708913 0.34 32.56%
2007-05-11 0.67 1.04 0.67 1.04 394402 348283 0.38 57.01%
2007-04-27 0.62 0.66 0.62 0.66 162861 105259 0.04 7.11%
2007-04-20 0.59 0.63 0.58 0.62 156421 94854 0.03 4.38%
2007-04-12 0.58 0.60 0.57 0.59 91826 54013 0.02 2.95%
2007-04-06 0.56 0.58 0.55 0.58 66624 37866 0.02 3.41%
2007-03-30 0.56 0.57 0.54 0.56 64468 36223 -0.01 -0.89%
2007-03-23 0.53 0.58 0.52 0.56 77979 43528 0.02 3.12%
2007-03-16 0.53 0.57 0.53 0.55 97019 53783 0.01 1.68%
2007-03-09 0.55 0.55 0.50 0.54 91056 48190 -0.03 -4.46%
2007-03-02 0.59 0.61 0.53 0.56 166411 93768 -0.03 -5.40%
2007-02-16 0.53 0.60 0.53 0.59 140508 79761 0.07 12.31%
2007-02-09 0.48 0.54 0.48 0.53 99082 51470 0.04 8.20%
2007-02-02 0.53 0.55 0.47 0.49 139383 71939 -0.03 -5.97%
2007-01-26 0.54 0.57 0.48 0.52 216548 116072 -0.02 -3.35%
2007-01-19 0.50 0.56 0.47 0.54 232811 119890 0.04 7.83%
2007-01-12 0.40 0.53 0.40 0.50 201108 93320 0.10 25.44%
2007-01-05 0.40 0.40 0.39 0.40 30953 12264 0.00 0.76%
2006-12-29 0.38 0.41 0.38 0.39 73848 29153 0.00 1.03%
2006-12-22 0.39 0.40 0.38 0.39 47500 18497 -0.00 -0.51%
2006-12-15 0.37 0.40 0.37 0.39 50791 19676 0.01 3.70%
2006-12-08 0.39 0.40 0.38 0.38 84373 32769 -0.01 -2.83%
2006-12-01 0.38 0.39 0.38 0.39 66156 25572 0.01 3.73%