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
2025-04-08	14.62	15.08	0.50	3.43%	14.40	15.10	797461	118219	1.35%
2025-04-07	15.48	14.58	-1.62	-10.00%	14.58	15.59	795091	118806	1.35%
2025-04-03	16.02	16.20	0.07	0.43%	16.01	16.25	330222	53391	0.56%
2025-04-02	16.19	16.13	-0.12	-0.74%	16.11	16.37	308279	49935	0.52%
2025-04-01	16.20	16.25	0.13	0.81%	16.17	16.41	361453	58791	0.61%
2025-03-31	16.36	16.12	-0.28	-1.71%	16.08	16.56	611749	99843	1.04%
2025-03-28	16.10	16.40	0.26	1.61%	16.08	16.59	680974	111526	1.15%
2025-03-27	15.78	16.14	0.35	2.22%	15.73	16.18	532071	85312	0.90%
2025-03-26	15.80	15.79	-0.02	-0.13%	15.71	15.83	175882	27750	0.30%
2025-03-25	15.73	15.81	0.08	0.51%	15.68	15.87	279977	44179	0.47%
2025-03-24	15.61	15.73	0.10	0.64%	15.56	15.80	333622	52401	0.57%
2025-03-21	15.79	15.63	-0.22	-1.39%	15.58	15.88	275401	43232	0.47%
2025-03-20	15.95	15.85	-0.14	-0.88%	15.79	16.03	257398	40921	0.44%
2025-03-19	15.91	15.99	0.07	0.44%	15.86	16.09	312226	49912	0.53%
2025-03-18	15.89	15.92	0.09	0.57%	15.89	16.04	325764	51944	0.55%
2025-03-17	15.82	15.83	0.00	0.00%	15.74	15.90	356550	56411	0.60%
2025-03-14	15.40	15.83	0.47	3.06%	15.37	15.95	731874	115152	1.24%
2025-03-13	15.43	15.36	-0.07	-0.45%	15.31	15.54	233758	35977	0.40%
2025-03-12	15.43	15.43	0.01	0.06%	15.36	15.61	345236	53389	0.58%
2025-03-11	15.32	15.42	0.00	0.00%	15.26	15.42	261744	40117	0.44%
2025-03-10	15.50	15.42	-0.10	-0.64%	15.35	15.53	262031	40372	0.44%
2025-03-07	15.68	15.52	-0.20	-1.27%	15.48	15.68	251472	39141	0.43%
2025-03-06	15.55	15.72	0.30	1.95%	15.46	15.76	489412	76638	0.83%
2025-03-05	15.41	15.42	0.00	0.00%	15.28	15.48	240364	36991	0.41%
2025-03-04	15.35	15.42	0.05	0.33%	15.29	15.47	196928	30318	0.33%
2025-03-03	15.35	15.37	0.03	0.20%	15.28	15.52	337717	52082	0.57%
2025-02-28	15.70	15.34	-0.41	-2.60%	15.32	15.92	526192	81904	0.89%
2025-02-27	15.70	15.75	-0.08	-0.51%	15.53	15.86	459175	72037	0.78%
2025-02-26	15.63	15.83	0.24	1.54%	15.50	15.85	538261	84205	0.91%
2025-02-25	15.76	15.59	-0.33	-2.07%	15.55	15.82	322641	50605	0.55%
2025-02-24	15.80	15.92	0.08	0.51%	15.76	16.07	449716	71736	0.76%
2025-02-21	15.59	15.84	0.32	2.06%	15.42	15.87	491278	77077	0.83%
2025-02-20	15.57	15.52	-0.05	-0.32%	15.46	15.62	265185	41147	0.45%
2025-02-19	15.50	15.57	0.05	0.32%	15.47	15.70	335987	52362	0.57%
2025-02-18	15.98	15.52	-0.49	-3.06%	15.46	16.00	419798	65989	0.71%
2025-02-17	16.13	16.01	0.03	0.19%	15.91	16.16	302636	48488	0.51%
2025-02-14	15.91	15.98	0.05	0.31%	15.83	16.03	274078	43697	0.46%
2025-02-13	15.93	15.93	-0.05	-0.31%	15.81	16.08	402195	64179	0.68%
2025-02-12	15.78	15.98	0.16	1.01%	15.75	16.00	257023	40744	0.43%
2025-02-11	15.98	15.82	-0.07	-0.44%	15.72	15.98	236344	37348	0.40%
2025-02-10	15.89	15.89	-0.02	-0.13%	15.81	16.03	282847	44968	0.48%
2025-02-07	15.60	15.91	0.28	1.79%	15.57	16.10	483916	76827	0.82%
2025-02-06	15.47	15.63	0.15	0.97%	15.40	15.68	248370	38630	0.42%
2025-02-05	15.51	15.48	-0.03	-0.19%	15.43	15.64	255327	39639	0.43%
2025-01-27	15.87	15.51	-0.23	-1.46%	15.51	15.88	296369	46422	0.50%
2025-01-24	15.62	15.74	0.09	0.58%	15.60	15.88	306667	48304	0.52%
2025-01-23	15.72	15.65	0.17	1.10%	15.63	15.96	466592	73663	0.79%
2025-01-22	15.54	15.48	-0.09	-0.58%	15.36	15.57	226899	35029	0.38%
2025-01-21	15.75	15.57	-0.05	-0.32%	15.52	15.76	186585	29143	0.32%
2025-01-20	15.66	15.62	0.08	0.51%	15.60	15.77	246960	38710	0.42%
2025-01-17	15.33	15.54	0.13	0.84%	15.33	15.62	214338	33271	0.36%
2025-01-16	15.58	15.41	-0.11	-0.71%	15.32	15.72	254009	39354	0.43%
2025-01-15	15.54	15.52	-0.08	-0.51%	15.45	15.63	205779	31965	0.35%
2025-01-14	15.27	15.60	0.39	2.56%	15.21	15.63	378096	58582	0.64%
2025-01-13	15.01	15.21	0.08	0.53%	14.91	15.25	216788	32759	0.37%
2025-01-10	15.31	15.13	-0.17	-1.11%	15.10	15.40	190967	29122	0.32%
2025-01-09	15.33	15.30	-0.13	-0.84%	15.26	15.44	208329	31972	0.35%
2025-01-08	15.55	15.43	-0.16	-1.03%	15.23	15.63	312197	48100	0.53%
2025-01-07	15.48	15.59	0.10	0.65%	15.38	15.61	281882	43707	0.48%
2025-01-06	15.20	15.49	0.27	1.77%	15.20	15.52	384993	59217	0.65%
2025-01-03	15.45	15.22	-0.22	-1.42%	15.15	15.59	506916	77895	0.86%
2025-01-02	16.18	15.44	-0.77	-4.75%	15.28	16.18	701420	109957	1.18%
2024-12-31	16.90	16.21	-0.69	-4.08%	16.20	16.97	474766	78556	0.80%
2024-12-30	16.56	16.90	0.30	1.81%	16.53	16.90	452499	75930	0.76%