广发证券 (000776) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	21.30	21.17	-0.01	-0.05%	20.82	21.38	630771	132729	1.07%
2026-05-06	21.12	21.18	-0.05	-0.24%	21.08	21.49	824306	174867	1.40%
2026-04-30	21.25	21.23	-0.05	-0.23%	21.13	21.73	691752	147675	1.17%
2026-04-29	21.09	21.28	0.18	0.85%	20.88	21.35	907455	192005	1.54%
2026-04-28	21.01	21.10	1.20	6.03%	20.51	21.46	1677400	354015	2.84%
2026-04-27	19.95	19.90	0.04	0.20%	19.83	20.38	777049	155907	1.32%
2026-04-24	20.15	19.86	-0.46	-2.26%	19.61	20.28	576371	114022	0.98%
2026-04-23	20.31	20.32	-0.07	-0.34%	20.12	20.59	546758	111236	0.93%
2026-04-22	19.88	20.39	0.51	2.57%	19.84	20.64	663947	135151	1.12%
2026-04-21	20.03	19.88	-0.25	-1.24%	19.88	20.05	347062	69218	0.59%
2026-04-20	20.08	20.13	0.02	0.10%	19.90	20.23	480721	96335	0.81%
2026-04-17	19.84	20.11	0.23	1.16%	19.76	20.24	633320	127037	1.07%
2026-04-16	19.85	19.88	0.02	0.10%	19.77	20.13	543745	108273	0.92%
2026-04-15	19.62	19.86	0.23	1.17%	19.61	20.18	853765	170131	1.45%
2026-04-14	19.50	19.63	0.26	1.34%	19.39	19.89	914836	179636	1.55%
2026-04-13	18.67	19.37	0.50	2.65%	18.60	19.53	827024	158947	1.40%
2026-04-10	18.78	18.87	0.73	4.02%	18.69	19.36	895050	170337	1.52%
2026-04-09	18.40	18.14	-0.47	-2.53%	18.10	18.43	389005	70974	0.66%
2026-04-08	18.21	18.61	0.86	4.85%	18.16	18.63	655628	120634	1.11%
2026-04-07	17.82	17.75	-0.09	-0.50%	17.66	17.88	234795	41670	0.40%
2026-04-03	17.99	17.84	-0.15	-0.83%	17.83	18.09	232662	41774	0.39%
2026-04-02	18.34	17.99	-0.44	-2.39%	17.82	18.34	454844	82096	0.77%
2026-04-01	18.31	18.43	0.47	2.62%	18.17	18.58	412208	75869	0.70%
2026-03-31	18.22	17.96	-0.22	-1.21%	17.96	18.46	395443	71990	0.67%
2026-03-30	18.01	18.18	-0.11	-0.60%	18.00	18.24	253510	45993	0.43%
2026-03-27	18.00	18.29	0.17	0.94%	17.96	18.35	271846	49572	0.46%
2026-03-26	18.60	18.12	-0.53	-2.84%	18.03	18.61	408747	74529	0.69%
2026-03-25	18.40	18.65	0.29	1.58%	18.35	18.77	348904	64809	0.59%
2026-03-24	18.50	18.36	0.10	0.55%	18.22	18.67	403232	74164	0.68%
2026-03-23	18.70	18.26	-0.80	-4.20%	18.11	18.76	561612	103449	0.95%
2026-03-20	19.20	19.06	-0.05	-0.26%	19.06	19.33	330911	63456	0.56%
2026-03-19	19.29	19.11	-0.36	-1.85%	19.03	19.33	365401	70046	0.62%
2026-03-18	19.52	19.47	-0.06	-0.31%	19.26	19.54	390468	75629	0.66%
2026-03-17	19.11	19.53	0.46	2.41%	19.11	20.08	909683	179311	1.54%
2026-03-16	19.32	19.07	-0.25	-1.29%	18.96	19.35	390596	74467	0.66%
2026-03-13	19.44	19.32	-0.17	-0.87%	19.29	19.55	289737	56230	0.49%
2026-03-12	19.50	19.49	-0.04	-0.20%	19.36	19.59	272629	53103	0.46%
2026-03-11	19.47	19.53	0.01	0.05%	19.39	19.67	299483	58516	0.51%
2026-03-10	19.57	19.52	0.13	0.67%	19.37	19.68	367021	71590	0.62%
2026-03-09	19.80	19.39	-0.68	-3.39%	19.25	19.80	549278	106726	0.93%
2026-03-06	19.80	20.07	0.15	0.75%	19.77	20.19	270062	54044	0.46%
2026-03-05	20.20	19.92	-0.05	-0.25%	19.87	20.23	348624	69707	0.59%
2026-03-04	20.42	19.97	-0.56	-2.73%	19.90	20.45	522930	105139	0.89%
2026-03-03	20.67	20.53	-0.14	-0.68%	20.40	21.01	536006	111114	0.91%
2026-03-02	20.64	20.67	-0.17	-0.82%	20.22	20.75	512867	105265	0.87%
2026-02-27	20.80	20.84	0.03	0.14%	20.76	21.01	356003	74353	0.60%
2026-02-26	20.90	20.81	-0.10	-0.48%	20.75	20.99	294128	61324	0.50%
2026-02-25	21.00	20.91	-0.08	-0.38%	20.88	21.23	543490	114339	0.92%
2026-02-24	21.11	20.99	-0.14	-0.66%	20.93	21.23	353212	74326	0.60%
2026-02-13	21.19	21.13	0.00	0.00%	21.10	21.32	318448	67532	0.54%
2026-02-12	21.48	21.13	-0.37	-1.72%	21.10	21.49	488927	103683	0.83%
2026-02-11	21.64	21.50	-0.12	-0.56%	21.40	21.65	252795	54315	0.43%
2026-02-10	21.75	21.62	-0.09	-0.41%	21.55	21.76	188230	40746	0.32%
2026-02-09	21.41	21.71	0.42	1.97%	21.40	21.90	432863	93780	0.73%
2026-02-06	21.36	21.29	-0.18	-0.84%	21.25	21.50	281521	60156	0.48%
2026-02-05	21.62	21.47	-0.15	-0.69%	21.28	21.73	336966	72349	0.57%
2026-02-04	21.30	21.62	0.19	0.89%	21.22	21.68	386302	83081	0.65%
2026-02-03	21.80	21.43	-0.29	-1.34%	21.10	21.86	741527	158186	1.26%
2026-02-02	22.35	21.72	-0.77	-3.42%	21.66	22.66	855141	188917	1.45%
2026-01-30	22.82	22.49	-0.42	-1.83%	22.39	23.10	665366	150774	1.13%
2026-01-29	22.51	22.91	0.34	1.51%	22.22	23.03	978413	221319	1.66%
2026-01-28	22.50	22.57	0.06	0.27%	22.47	22.92	670270	152173	1.14%
2026-01-27	22.66	22.51	-0.20	-0.88%	22.32	22.83	521677	117948	0.88%