网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

广发证券 (000776)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.64
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.88 52周最低:13 H股:9.82(10.3%)

广发证券(000776) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-2415.9816.1115.7915.85-0.24-1.49490,77278,1261.990.83
2020-09-2316.4216.4716.0116.09-0.26-1.59631,385102,3902.811.07
2020-09-2216.3116.8516.2516.35-0.08-0.49794,141131,1093.651.34
2020-09-2116.8716.9516.4116.43-0.11-0.67961,290160,0553.261.62
2020-09-1815.7816.6515.7416.540.784.951,097,893179,0435.771.85
2020-09-1715.8715.9715.6615.76-0.12-0.76379,37759,9041.950.64
2020-09-1615.9116.1515.8115.88-0.06-0.38400,77964,0592.130.68
2020-09-1516.0116.0515.8715.94-0.06-0.38315,90550,3941.130.53
2020-09-1416.0216.0615.8716.000.000.00341,38854,4331.190.58
2020-09-1115.8116.0215.6616.000.161.01433,03868,6432.270.73
2020-09-1016.3016.3215.8115.84-0.28-1.74594,46495,6243.161.00
2020-09-0916.2416.3916.1116.12-0.34-2.07623,793101,3101.701.05
2020-09-0815.9216.5515.8116.460.613.85884,555143,7114.671.49
2020-09-0716.2816.3815.8315.85-0.45-2.76598,14496,3833.371.01
2020-09-0416.3616.4616.1716.30-0.31-1.87601,76298,2061.751.02
2020-09-0316.5516.7516.4016.610.120.73765,361126,8872.121.29
2020-09-0216.5516.6416.3616.49-0.05-0.30761,956125,8631.691.29
2020-09-0116.2616.6316.2616.540.372.29918,759151,3162.291.55
2020-08-3116.2316.8316.1616.170.241.511,555,993256,8244.212.63
2020-08-2815.5315.9515.5115.930.372.38509,68480,2942.830.86
2020-08-2715.4615.6615.3915.560.120.78305,54447,4451.750.52
2020-08-2615.7015.7815.3715.44-0.29-1.84487,69375,7842.610.82
2020-08-2515.9416.0615.7215.73-0.16-1.01392,68362,3862.140.66
2020-08-2415.8916.1115.7815.890.060.38416,66466,5152.080.70
2020-08-2115.7115.8415.6515.830.221.41376,68659,3391.220.64
2020-08-2015.8015.8015.5615.61-0.26-1.64411,02864,4231.510.69
2020-08-1916.0616.1615.8315.87-0.21-1.31556,13988,9642.050.94
2020-08-1816.1516.3015.9816.08-0.19-1.17694,755112,0381.971.17
2020-08-1715.8916.5815.8816.270.613.901,519,665246,2204.472.57
2020-08-1415.4115.6815.3615.660.181.16439,15768,1672.070.74
2020-08-1315.4715.6315.3315.480.070.45439,76368,1121.950.74
2020-08-1215.4315.5515.1815.41-0.03-0.19516,65679,3752.400.87
2020-08-1115.7515.9415.4015.44-0.33-2.09676,006105,9963.421.14
2020-08-1015.4515.9515.3515.770.211.35833,576130,7713.861.41
2020-08-0715.7815.8915.3315.56-0.55-3.411,058,894165,2933.481.79
2020-08-0615.7016.2715.5016.110.392.48815,547128,9924.901.38
2020-08-0515.8715.8715.5615.72-0.11-0.69553,20586,9001.960.93
2020-08-0416.1316.4715.9416.180.100.62955,320154,8263.301.61
2020-08-0315.8616.0915.6516.080.483.08878,786139,3012.821.48
2020-07-3115.4015.8715.4015.600.120.78806,743126,1343.041.36
2020-07-3015.7015.7115.4415.48-0.16-1.02583,44490,7561.730.99
2020-07-2915.1515.7015.1115.640.422.76846,532131,3133.881.43
2020-07-2815.2215.3815.1015.220.070.46515,58578,4691.850.87
2020-07-2715.2115.2814.8715.150.000.00616,53393,1422.711.04
2020-07-2415.8016.0315.0215.15-0.76-4.78965,485149,3136.351.63
2020-07-2315.8016.0615.5015.91-0.08-0.50903,199142,5303.501.53
2020-07-2215.8916.4815.8115.990.150.951,244,901201,4024.232.10
2020-07-2116.1616.1715.7115.84-0.20-1.25835,390132,5532.871.41
2020-07-2015.6116.2015.5216.040.704.561,275,313201,9814.432.15
2020-07-1716.0516.1115.1215.34-0.57-3.581,419,935220,4166.222.40
2020-07-1616.7216.9515.7915.91-0.72-4.331,477,670243,2156.982.50
2020-07-1517.1417.2516.6016.63-0.32-1.891,795,719303,5543.833.03
2020-07-1416.9517.1016.5216.95-0.34-1.972,186,500368,7873.353.69
2020-07-1317.0017.6916.3317.29-0.36-2.044,188,967713,1157.717.08
2020-07-1017.8918.3217.6017.65-0.80-4.341,748,363313,7403.902.95
2020-07-0918.4218.8817.9018.450.271.492,416,762445,4515.394.08
2020-07-0817.3018.8717.2518.180.794.542,620,501469,6269.324.43
2020-07-0718.2018.2017.1817.39-0.82-4.502,419,571426,6965.604.09
2020-07-0617.0118.2116.8318.211.659.963,024,466534,2048.335.11
2020-07-0315.6816.7315.4016.561.046.702,265,745363,0578.573.83
2020-07-0214.5715.6614.5215.520.916.231,540,141233,3407.802.60
2020-07-0114.1014.6314.0014.610.493.47805,209115,4234.461.36
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020