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
2026-08-20	20.46	20.30	-0.09	-0.44%	20.20	20.65	430205	87613	0.73%
2026-08-19	20.96	20.39	-0.71	-3.36%	20.36	21.05	655315	135200	1.11%
2026-08-18	21.16	21.10	-0.11	-0.52%	20.80	21.23	422911	88680	0.72%
2026-08-17	20.77	21.21	0.44	2.12%	20.68	21.30	586263	123256	0.99%
2026-08-14	21.21	20.77	-0.47	-2.21%	20.72	21.41	631145	132040	1.07%
2026-08-13	21.14	21.24	0.09	0.43%	21.11	21.69	730276	156570	1.24%
2026-08-12	20.80	21.15	0.26	1.24%	20.66	21.23	685277	143889	1.16%
2026-08-11	20.92	20.89	-0.03	-0.14%	20.84	21.24	699010	146917	1.18%
2026-08-10	20.95	20.92	-0.02	-0.10%	20.80	21.14	417993	87476	0.71%
2026-08-07	20.69	20.94	0.24	1.16%	20.43	20.94	557677	115781	0.94%
2026-08-06	21.21	21.20	-0.17	-0.80%	21.07	21.32	445114	94317	0.75%
2026-08-05	20.95	21.37	0.46	2.20%	20.78	21.50	679677	144250	1.15%
2026-08-04	20.90	20.91	0.10	0.48%	20.76	21.03	599914	125334	1.02%
2026-08-03	21.00	20.81	-0.55	-2.57%	20.78	21.10	684654	143239	1.16%
2026-07-31	21.55	21.36	0.16	0.75%	21.20	21.69	603715	129510	1.02%
2026-07-30	21.38	21.20	-0.48	-2.21%	20.86	21.78	725145	154895	1.23%
2026-07-29	21.30	21.68	0.39	1.83%	21.01	21.80	741837	158650	1.26%
2026-07-28	21.71	21.29	-0.61	-2.79%	21.21	21.90	575982	123575	0.98%
2026-07-27	21.75	21.90	0.20	0.92%	21.22	21.91	505683	109405	0.86%
2026-07-24	22.53	21.70	-1.12	-4.91%	21.65	22.58	913596	201157	1.55%
2026-07-23	22.53	22.82	0.27	1.20%	22.35	23.08	724081	164298	1.23%
2026-07-22	22.50	22.55	-0.31	-1.36%	22.14	22.86	749912	168915	1.27%
2026-07-21	22.55	22.86	0.14	0.62%	21.89	23.20	1227046	275578	2.08%
2026-07-20	21.92	22.72	1.12	5.19%	21.80	22.93	1235785	278296	2.09%
2026-07-17	22.05	21.60	-0.60	-2.70%	21.46	22.27	786846	172197	1.33%
2026-07-16	22.50	22.20	-0.58	-2.55%	21.98	22.70	841411	187690	1.43%
2026-07-15	22.12	22.78	0.68	3.08%	22.08	23.30	1202842	272271	2.04%
2026-07-14	21.16	22.10	0.86	4.05%	20.65	22.12	1053365	226059	1.78%
2026-07-13	21.70	21.24	-0.51	-2.34%	21.10	21.81	683751	146182	1.16%
2026-07-10	22.30	21.75	-0.77	-3.42%	21.72	22.40	813421	179065	1.38%
2026-07-09	22.07	22.52	0.56	2.55%	21.68	22.63	988327	218879	1.67%
2026-07-08	22.79	21.96	-0.83	-3.64%	21.92	22.86	837512	187006	1.42%
2026-07-07	23.62	22.79	-1.07	-4.48%	22.69	23.75	1137794	261868	1.93%
2026-07-06	24.10	23.86	0.14	0.59%	23.43	24.42	1010772	240057	1.71%
2026-07-03	23.92	23.72	-0.06	-0.25%	23.30	24.16	933001	220565	1.58%
2026-07-02	24.59	23.78	-1.08	-4.34%	23.69	24.90	1312368	316105	2.22%
2026-07-01	23.38	24.86	1.46	6.24%	23.05	25.43	1946514	478235	3.30%
2026-06-30	23.14	23.40	0.14	0.60%	23.14	24.00	1162439	273025	1.97%
2026-06-29	22.46	23.26	0.91	4.07%	22.46	23.86	1398661	324346	2.37%
2026-06-26	23.02	22.35	-0.79	-3.41%	22.22	23.52	1271465	290143	2.15%
2026-06-25	22.55	23.14	0.48	2.12%	22.25	23.62	1898342	436969	3.22%
2026-06-24	23.17	22.66	-0.66	-2.83%	22.42	23.67	1977818	451253	3.35%
2026-06-23	23.50	23.32	0.62	2.73%	23.15	24.12	2981826	704747	5.05%
2026-06-22	20.76	22.70	2.06	9.98%	20.56	22.70	1948458	431962	3.30%
2026-06-18	21.31	20.64	-0.78	-3.64%	20.60	21.59	1040995	217843	1.76%
2026-06-17	21.49	21.42	-0.08	-0.37%	21.25	21.70	711954	152355	1.21%
2026-06-16	20.81	21.50	0.67	3.22%	20.68	21.55	1159188	246911	1.96%
2026-06-15	20.10	20.83	0.75	3.74%	20.10	21.50	1365126	286044	2.31%
2026-06-12	19.15	20.08	0.93	4.86%	19.09	20.27	1253574	248895	2.12%
2026-06-11	19.00	19.15	0.09	0.47%	18.81	19.56	692817	133006	1.17%
2026-06-10	18.57	19.06	0.39	2.09%	18.51	19.17	720209	136022	1.22%
2026-06-09	18.78	18.67	0.02	0.11%	18.47	18.84	375698	69958	0.64%
2026-06-08	18.50	18.65	-0.16	-0.85%	18.50	19.05	682673	127853	1.16%
2026-06-05	19.17	18.81	-0.34	-1.78%	18.75	19.59	789893	151330	1.34%
2026-06-04	19.21	19.15	-0.13	-0.67%	18.93	19.54	564761	108094	0.96%
2026-06-03	18.99	19.28	0.29	1.53%	18.76	19.43	821458	157411	1.39%
2026-06-02	18.93	18.99	-0.01	-0.05%	18.66	19.19	687816	130064	1.16%
2026-06-01	18.90	19.00	0.11	0.58%	18.68	19.38	769428	146651	1.30%
2026-05-29	18.59	18.89	0.34	1.83%	18.54	19.26	875927	165653	1.48%
2026-05-28	18.88	18.55	-0.32	-1.70%	18.38	18.93	468688	86812	0.79%
2026-05-27	19.00	18.87	-0.28	-1.46%	18.60	19.39	578685	109450	0.98%
2026-05-26	18.86	19.15	0.15	0.79%	18.81	19.63	789560	151662	1.34%
2026-05-25	19.15	19.00	-0.05	-0.26%	18.82	19.23	417385	79271	0.71%
2026-05-22	19.65	19.05	-0.27	-1.40%	18.91	19.66	530072	101090	0.90%
2026-05-21	19.60	19.32	-0.11	-0.57%	19.32	20.30	847655	168733	1.44%
2026-05-20	19.56	19.43	-0.08	-0.41%	19.21	19.63	315173	61274	0.53%
2026-05-19	19.64	19.51	-0.16	-0.81%	19.00	19.73	698645	134869	1.18%
2026-05-18	19.70	19.67	-0.27	-1.35%	19.53	19.92	375990	74086	0.64%
2026-05-15	20.40	19.94	-0.41	-2.01%	19.76	20.45	422708	84677	0.72%
2026-05-14	20.85	20.35	-0.50	-2.40%	20.31	20.94	411711	84930	0.70%
2026-05-13	20.98	20.85	-0.18	-0.86%	20.61	21.05	439636	91375	0.74%
2026-05-12	20.96	21.03	0.00	0.00%	20.85	21.19	543846	114328	0.92%