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
2026-06-24	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%
2026-05-11	20.41	21.03	0.07	0.33%	20.10	21.16	1093994	227602	1.85%
2026-05-08	21.04	20.96	-0.21	-0.99%	20.85	21.17	453346	95113	0.77%
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%