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
2025-08-01	19.21	19.34	0.15	0.78%	19.05	19.89	922041	179549	1.56%
2025-07-31	19.68	19.19	-0.57	-2.88%	19.05	19.81	939463	182193	1.59%
2025-07-30	19.90	19.76	-0.16	-0.80%	19.56	20.15	632896	125654	1.07%
2025-07-29	19.90	19.92	-0.10	-0.50%	19.65	20.00	651293	129110	1.10%
2025-07-28	19.92	20.02	0.09	0.45%	19.75	20.40	899959	180205	1.52%
2025-07-25	20.07	19.93	-0.14	-0.70%	19.80	20.10	748978	149368	1.27%
2025-07-24	19.35	20.07	0.53	2.71%	19.35	20.14	1272872	253590	2.16%
2025-07-23	18.78	19.54	0.75	3.99%	18.75	19.75	1585335	308340	2.69%
2025-07-22	18.62	18.79	0.09	0.48%	18.40	18.86	639320	119164	1.08%
2025-07-21	18.00	18.70	0.62	3.43%	17.90	18.85	1031203	191105	1.75%
2025-07-18	17.61	18.08	0.47	2.67%	17.60	18.25	848365	152519	1.44%
2025-07-17	17.53	17.61	0.09	0.51%	17.41	17.62	373011	65316	0.63%
2025-07-16	17.80	17.52	-0.28	-1.57%	17.45	17.85	443088	77802	0.75%
2025-07-15	17.77	17.80	0.03	0.17%	17.67	18.03	624269	111438	1.06%
2025-07-14	17.75	17.77	0.08	0.45%	17.63	17.90	512737	91112	0.87%
2025-07-11	17.53	17.69	0.23	1.32%	17.41	17.99	898730	159615	1.52%
2025-07-10	17.09	17.46	0.28	1.63%	17.06	17.50	583690	101401	0.99%
2025-07-09	17.15	17.18	0.03	0.17%	17.12	17.51	490301	84895	0.83%
2025-07-08	17.05	17.15	0.10	0.59%	16.97	17.19	427708	73069	0.72%
2025-07-07	16.92	17.05	0.05	0.29%	16.89	17.11	312956	53294	0.53%
2025-07-04	16.80	17.00	0.22	1.31%	16.73	17.30	600364	102150	1.02%
2025-07-03	16.67	16.78	0.13	0.78%	16.67	16.85	316449	53021	0.54%
2025-07-02	16.75	16.65	-0.06	-0.36%	16.62	16.76	311409	51937	0.53%
2025-07-01	16.83	16.71	-0.10	-0.59%	16.65	16.86	318747	53289	0.54%
2025-06-30	16.90	16.81	-0.24	-1.41%	16.66	16.98	641212	107800	1.09%
2025-06-27	17.28	17.45	0.19	1.10%	17.24	18.10	1116256	195659	1.89%
2025-06-26	17.40	17.26	-0.10	-0.58%	17.11	17.52	703276	121757	1.19%
2025-06-25	16.86	17.36	0.54	3.21%	16.83	17.45	916336	157209	1.55%
2025-06-24	16.52	16.82	0.35	2.13%	16.52	16.99	565869	95159	0.96%
2025-06-23	16.26	16.47	0.14	0.86%	16.26	16.53	273009	44702	0.46%
2025-06-20	16.30	16.33	0.03	0.18%	16.28	16.42	188207	30747	0.32%
2025-06-19	16.56	16.30	-0.35	-2.10%	16.26	16.64	327837	53653	0.56%
2025-06-18	16.86	16.65	-0.21	-1.25%	16.51	16.92	297084	49453	0.50%
2025-06-17	16.86	16.86	-0.01	-0.06%	16.75	16.90	224716	37808	0.38%
2025-06-16	16.59	16.87	0.21	1.26%	16.56	16.92	296581	49710	0.50%
2025-06-13	16.82	16.66	-0.24	-1.42%	16.60	16.89	435204	72692	0.74%
2025-06-12	16.81	16.90	0.01	0.06%	16.78	17.17	499403	84684	0.85%
2025-06-11	16.46	16.89	0.46	2.80%	16.43	16.94	645128	108289	1.09%
2025-06-10	16.64	16.43	-0.23	-1.38%	16.33	16.70	351111	58055	0.59%
2025-06-09	16.50	16.66	0.21	1.28%	16.49	16.75	415785	69229	0.70%
2025-06-06	16.57	16.45	-0.11	-0.66%	16.42	16.63	228452	37680	0.39%
2025-06-05	16.52	16.56	0.05	0.30%	16.42	16.64	304415	50316	0.52%
2025-06-04	16.33	16.51	0.16	0.98%	16.33	16.62	356186	58782	0.60%
2025-06-03	16.20	16.35	0.06	0.37%	16.11	16.48	385943	62979	0.65%
2025-05-30	16.16	16.29	0.04	0.25%	16.05	16.35	344932	55879	0.58%
2025-05-29	16.23	16.25	0.07	0.43%	16.19	16.33	357269	58087	0.61%
2025-05-28	16.31	16.18	-0.09	-0.55%	16.16	16.32	186344	30224	0.32%
2025-05-27	16.30	16.27	-0.03	-0.18%	16.19	16.34	210069	34162	0.36%
2025-05-26	16.28	16.30	0.02	0.12%	16.21	16.42	254854	41533	0.43%
2025-05-23	16.52	16.28	-0.25	-1.51%	16.24	16.62	360462	59209	0.61%
2025-05-22	16.59	16.53	-0.06	-0.36%	16.47	16.63	277729	45980	0.47%
2025-05-21	16.59	16.59	0.00	0.00%	16.58	16.70	276057	45916	0.47%
2025-05-20	16.69	16.59	-0.09	-0.54%	16.54	16.79	450748	75044	0.76%
2025-05-19	16.71	16.68	-0.05	-0.30%	16.58	16.81	493075	82337	0.84%
2025-05-16	16.92	16.73	-0.20	-1.18%	16.57	16.97	522543	87375	0.89%
2025-05-15	17.00	16.93	-0.38	-2.20%	16.78	17.15	1039906	176264	1.76%
2025-05-14	16.08	17.31	1.22	7.58%	16.04	17.70	1943280	331378	3.29%
2025-05-13	16.12	16.09	0.08	0.50%	15.93	16.12	476185	76405	0.81%
2025-05-12	15.86	16.01	0.24	1.52%	15.76	16.06	322090	51309	0.55%
2025-05-09	15.91	15.77	-0.13	-0.82%	15.76	15.96	186097	29445	0.32%
2025-05-08	15.75	15.90	0.10	0.63%	15.75	16.12	447055	71517	0.76%
2025-05-07	16.03	15.80	0.12	0.77%	15.76	16.14	403972	64292	0.68%
2025-05-06	15.72	15.68	0.07	0.45%	15.65	15.79	311344	48893	0.53%
2025-04-30	15.42	15.61	0.28	1.83%	15.42	15.74	375943	58738	0.64%
2025-04-29	15.47	15.33	-0.09	-0.58%	15.29	15.48	194118	29821	0.33%
2025-04-28	15.49	15.42	-0.07	-0.45%	15.34	15.53	191578	29585	0.32%
2025-04-25	15.35	15.49	0.14	0.91%	15.34	15.62	294654	45688	0.50%
2025-04-24	15.31	15.35	0.04	0.26%	15.25	15.40	173476	26606	0.29%