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

大众Ｂ股(900903)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 0.85 0.86 0.78 0.78 252788 205856 -0.07 -7.88%
2009-11-20 0.86 0.90 0.82 0.85 383997 327209 0.01 1.43%
2009-11-13 0.75 0.84 0.73 0.84 282602 223119 0.09 12.33%
2009-11-06 0.70 0.75 0.68 0.75 136605 100173 0.04 6.12%
2009-10-30 0.74 0.74 0.70 0.70 101765 72860 -0.04 -4.74%
2009-10-23 0.72 0.74 0.72 0.74 97961 71888 0.02 2.22%
2009-10-16 0.72 0.74 0.71 0.72 78970 57285 0.01 1.12%
2009-10-09 0.69 0.71 0.62 0.71 23555 16641 0.03 4.08%
2009-09-30 0.71 0.71 0.68 0.69 41394 28635 -0.02 -3.11%
2009-09-25 0.72 0.73 0.69 0.71 91403 64842 -0.02 -2.35%
2009-09-18 0.73 0.75 0.72 0.72 139500 102393 -0.01 -0.96%
2009-09-11 0.71 0.74 0.69 0.73 138863 99842 0.03 4.57%
2009-09-04 0.69 0.71 0.66 0.70 139680 95305 -0.01 -1.13%
2009-08-28 0.70 0.74 0.68 0.71 186798 132187 0.00 0.00%
2009-08-21 0.77 0.77 0.65 0.71 324674 226227 -0.06 -8.05%
2009-08-14 0.81 0.82 0.77 0.77 183647 144575 -0.03 -3.75%
2009-08-07 0.84 0.86 0.80 0.80 269627 223111 -0.03 -3.73%
2009-07-31 0.86 0.87 0.75 0.83 426356 347801 0.01 0.60%
2009-07-24 0.80 0.84 0.79 0.83 269485 219347 0.03 3.38%
2009-07-17 0.78 0.81 0.76 0.80 215840 168860 0.01 1.91%
2009-07-10 0.74 0.80 0.72 0.78 328155 247734 0.05 6.96%
2009-07-03 0.71 0.74 0.71 0.73 192196 139142 0.02 3.09%
2009-06-26 0.71 0.72 0.70 0.71 151180 107163 0.00 0.42%
2009-06-19 0.71 0.74 0.70 0.71 303366 217655 -0.01 -0.70%
2009-06-12 0.69 0.74 0.67 0.71 352766 249638 0.02 3.33%
2009-06-05 0.68 0.70 0.66 0.69 235914 159740 0.02 2.53%
2009-05-27 0.63 0.69 0.63 0.67 389717 259092 0.06 9.25%
2009-05-22 0.62 0.65 0.61 0.62 276087 172718 -0.01 -1.60%
2009-05-15 0.60 0.64 0.58 0.63 312658 191244 0.03 4.86%
2009-05-08 0.58 0.61 0.58 0.60 283236 168874 0.01 2.40%
2009-04-30 0.56 0.59 0.54 0.58 177056 99897 0.02 3.74%
2009-04-24 0.57 0.59 0.56 0.56 215839 123989 -0.01 -0.88%
2009-04-17 0.56 0.61 0.55 0.57 278346 160366 0.01 1.79%
2009-04-10 0.56 0.56 0.53 0.56 141221 77439 -0.00 -0.36%
2009-04-03 0.56 0.58 0.55 0.56 270481 153347 -0.00 -0.53%
2009-03-27 0.54 0.57 0.53 0.56 269943 147177 0.03 6.04%
2009-03-20 0.50 0.55 0.49 0.53 202977 106877 0.03 6.00%
2009-03-13 0.52 0.52 0.49 0.50 125525 63545 -0.01 -2.34%
2009-03-06 0.48 0.53 0.47 0.51 231934 116499 0.03 6.67%
2009-02-27 0.55 0.57 0.47 0.48 256225 134799 -0.07 -12.57%
2009-02-20 0.59 0.59 0.52 0.55 265841 147791 -0.03 -5.18%
2009-02-13 0.51 0.59 0.50 0.58 468862 258198 0.08 16.27%
2009-02-06 0.47 0.50 0.47 0.50 187083 90417 0.03 6.87%
2009-01-23 0.47 0.48 0.46 0.47 97897 45761 -0.01 -1.27%
2009-01-16 0.44 0.49 0.43 0.47 170259 78189 0.03 7.52%
2009-01-09 0.43 0.44 0.43 0.44 91464 39839 0.02 3.78%
2008-12-26 0.46 0.47 0.41 0.42 109801 47578 -0.04 -8.84%
2008-12-19 0.46 0.47 0.44 0.46 122147 55746 0.02 4.27%
2008-12-12 0.49 0.50 0.44 0.45 250775 119790 -0.03 -6.51%
2008-12-05 0.42 0.48 0.42 0.48 275883 125864 0.06 13.33%
2008-11-28 0.43 0.46 0.41 0.42 175289 74824 -0.01 -2.55%
2008-11-21 0.43 0.45 0.41 0.43 339997 147675 -0.00 -0.69%
2008-11-14 0.39 0.44 0.39 0.43 259374 107271 0.06 14.81%
2008-11-07 0.36 0.39 0.35 0.38 125852 46512 0.01 3.85%
2008-10-31 0.38 0.39 0.35 0.36 201134 73767 -0.03 -6.67%
2008-10-24 0.40 0.43 0.38 0.39 150660 61015 -0.01 -3.23%
2008-10-17 0.42 0.47 0.39 0.40 192712 82371 -0.01 -3.36%
2008-10-10 0.48 0.51 0.41 0.42 207294 94666 -0.09 -17.43%
2008-09-26 0.48 0.51 0.44 0.51 443275 212550 0.07 14.77%
2008-09-19 0.47 0.47 0.37 0.44 164537 69227 -0.04 -8.33%
2008-09-12 0.49 0.51 0.47 0.48 147433 72659 -0.02 -3.61%
2008-09-05 0.49 0.52 0.47 0.50 182330 89776 -0.00 -0.80%
2008-08-29 0.51 0.52 0.45 0.50 170243 82480 -0.01 -1.38%
2008-08-22 0.55 0.55 0.47 0.51 215254 111490 -0.04 -6.95%
2008-08-15 0.62 0.63 0.53 0.55 119137 66762 -0.08 -12.62%
2008-08-08 0.73 0.74 0.63 0.63 100649 69369 -0.10 -14.36%
2008-08-01 0.76 0.77 0.72 0.73 90176 66790 -0.02 -3.05%
2008-07-25 0.74 0.78 0.73 0.75 115431 87587 0.00 0.53%
2008-07-18 0.79 0.81 0.71 0.75 102262 76772 -0.05 -5.78%
2008-07-11 0.78 0.82 0.78 0.80 171635 136834 0.02 2.31%
2008-07-04 0.82 0.82 0.71 0.78 199299 152912 -0.04 -5.24%
2008-06-27 0.77 0.88 0.75 0.82 216556 175705 0.04 5.39%
2008-06-20 0.85 0.87 0.71 0.78 144030 113051 -0.07 -8.14%
2008-06-13 0.95 0.95 0.84 0.85 95605 85459 -0.15 -14.86%
2008-06-06 1.00 1.03 0.96 1.00 160926 161177 -0.01 -1.39%
2008-05-30 0.92 1.03 0.86 1.01 136310 131041 0.09 9.54%
2008-05-23 1.05 1.06 0.92 0.92 68361 66731 -0.14 -12.77%
2008-05-16 1.02 1.07 0.99 1.06 73929 76694 0.01 1.05%
2008-05-09 1.15 1.20 1.03 1.05 144752 160740 -0.10 -8.33%
2008-04-30 1.51 1.60 1.04 1.14 110061 156047 -0.37 -24.59%
2008-04-25 1.32 1.51 1.08 1.51 108115 146546 0.31 25.35%
2008-04-18 1.49 1.49 1.21 1.21 46797 61949 -0.28 -18.99%
2008-04-11 1.52 1.61 1.46 1.49 44975 69414 -0.04 -2.29%
2008-04-03 1.68 1.70 1.46 1.52 32392 51239 -0.19 -10.92%
2008-03-28 1.80 1.80 1.59 1.71 56871 96032 0.04 2.45%
2008-03-21 1.80 1.82 1.50 1.67 70975 116651 -0.17 -9.33%
2008-03-14 1.90 1.90 1.75 1.84 73394 132981 -0.07 -3.76%
2008-03-07 1.90 2.00 1.87 1.92 68638 132647 -0.01 -0.73%
2008-02-29 1.87 1.94 1.77 1.93 57069 105776 0.05 2.72%
2008-02-22 1.97 1.97 1.86 1.88 37106 71014 -0.10 -5.20%
2008-02-15 2.00 2.03 1.92 1.98 22066 43718 -0.05 -2.37%
2008-02-05 1.96 2.05 1.96 2.03 42784 86357 0.07 3.79%
2008-02-01 1.92 2.05 1.79 1.96 103020 201136 -0.00 -0.10%
2008-01-25 2.03 2.09 1.75 1.96 104850 198396 -0.07 -3.60%
2008-01-18 2.05 2.09 1.98 2.03 52903 108354 -0.02 -0.98%
2008-01-11 2.07 2.10 2.03 2.05 60423 124634 -0.03 -1.44%
2008-01-04 2.06 2.11 2.04 2.08 50978 106027 0.01 0.53%
2007-12-28 2.03 2.08 2.02 2.07 55168 113088 0.05 2.63%
2007-12-21 2.00 2.05 1.95 2.02 40092 80204 0.02 0.90%
2007-12-14 2.01 2.06 1.95 2.00 71455 143082 -0.04 -1.92%
2007-12-07 1.99 2.15 1.92 2.04 167633 341792 0.07 3.66%
2007-11-30 1.86 2.05 1.73 1.97 152778 284367 0.13 7.03%
2007-11-23 1.92 1.95 1.81 1.84 47837 89657 -0.06 -3.22%
2007-11-16 1.92 1.95 1.80 1.90 81219 152888 -0.08 -3.85%
2007-11-09 2.05 2.10 1.91 1.97 86333 173011 -0.12 -5.87%
2007-11-02 1.97 2.20 1.90 2.10 191643 401291 0.14 6.88%
2007-10-26 2.11 2.18 1.89 1.96 167973 336462 -0.22 -10.05%
2007-10-18 2.00 2.20 2.00 2.18 341688 727514 0.18 9.05%
2007-10-12 1.98 2.00 1.90 2.00 187930 368625 0.04 2.04%
2007-09-28 1.89 1.96 1.87 1.96 108690 208563 0.07 3.49%
2007-09-21 1.94 1.96 1.88 1.89 131651 253162 -0.02 -1.04%
2007-09-14 1.86 1.98 1.79 1.91 141339 264866 0.05 2.68%
2007-09-07 1.94 1.97 1.85 1.86 122133 231911 -0.08 -3.92%
2007-08-31 1.95 1.97 1.85 1.94 151123 288767 -0.01 -0.36%
2007-08-24 1.93 1.98 1.91 1.95 155077 303114 0.05 2.64%
2007-08-17 1.91 2.00 1.83 1.90 196690 378745 -0.01 -0.58%
2007-08-10 1.92 1.97 1.80 1.91 171503 325371 -0.02 -0.94%
2007-08-03 2.00 2.10 1.86 1.93 337061 663343 -0.10 -4.84%
2007-07-27 1.83 2.08 1.83 2.02 409852 812195 0.19 10.55%
2007-07-20 1.89 1.90 1.75 1.83 185412 333875 -0.06 -2.92%
2007-07-13 1.70 1.94 1.69 1.89 363390 657787 0.20 12.20%
2007-07-06 1.68 1.75 1.56 1.68 198802 326014 0.03 1.51%
2007-06-29 1.79 1.81 1.58 1.66 289756 495272 -0.14 -8.06%
2007-06-22 1.92 1.99 1.64 1.80 398995 730617 -0.08 -4.46%
2007-06-15 1.86 1.91 1.65 1.88 522857 961150 0.08 4.32%
2007-06-08 1.54 1.86 1.30 1.81 839697 1331655 0.29 18.97%
2007-06-01 2.15 2.17 1.51 1.52 770981 1418531 -0.47 -23.49%
2007-05-25 2.07 2.30 1.66 1.98 1120128 2201872 -0.21 -9.45%
2007-05-18 1.88 2.31 1.77 2.19 1410213 2954456 0.28 14.83%
2007-05-11 1.30 1.94 1.30 1.91 562464 962424 0.29 18.07%
2007-04-27 1.22 1.65 1.22 1.62 365357 523512 0.40 33.22%
2007-04-20 1.06 1.23 1.06 1.21 235339 275505 0.14 13.58%
2007-04-13 0.94 1.08 0.94 1.07 240019 243365 0.14 15.09%
2007-04-06 0.88 0.94 0.88 0.93 150659 135964 0.04 4.86%
2007-03-30 0.88 0.90 0.84 0.89 136567 119663 0.03 2.91%
2007-03-23 0.81 0.87 0.81 0.86 100320 85446 0.02 2.38%
2007-03-16 0.82 0.90 0.80 0.84 164769 138106 0.03 3.70%
2007-03-09 0.82 0.83 0.75 0.81 133357 106788 -0.04 -4.14%
2007-03-02 0.88 0.90 0.79 0.84 192834 160938 -0.04 -5.06%
2007-02-16 0.82 0.91 0.82 0.89 167344 145381 0.07 8.94%
2007-02-09 0.76 0.83 0.74 0.82 169640 136739 0.06 7.50%
2007-02-02 0.85 0.89 0.73 0.76 210382 168044 -0.09 -10.06%
2007-01-26 0.85 0.91 0.79 0.84 278030 239216 0.00 0.48%
2007-01-19 0.77 0.86 0.76 0.84 285665 232180 0.07 8.38%
2007-01-12 0.64 0.82 0.64 0.78 267126 195241 0.14 22.01%
2007-01-05 0.63 0.65 0.62 0.64 62517 39748 0.01 1.76%
2006-12-29 0.58 0.64 0.57 0.62 221089 134048 0.05 8.51%
2006-12-22 0.57 0.59 0.57 0.58 177258 102285 0.00 0.17%
2006-12-15 0.55 0.58 0.55 0.57 140615 79713 0.02 4.36%
2006-12-08 0.58 0.59 0.55 0.55 186750 107683 -0.02 -3.33%
2006-12-01 0.56 0.57 0.54 0.57 107761 60273 0.01 2.70%