广发证券(000776) 历史交易数据
| 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(%) |
| 2021-03-04 | 15.93 | 15.95 | 15.66 | 15.72 | -0.32 | -2.00 | 531,839 | 83,888 | 1.81 | 0.90 |
| 2021-03-03 | 15.71 | 16.05 | 15.70 | 16.04 | 0.26 | 1.65 | 433,830 | 69,056 | 2.22 | 0.73 |
| 2021-03-02 | 15.91 | 15.98 | 15.72 | 15.78 | -0.12 | -0.75 | 378,982 | 60,061 | 1.64 | 0.64 |
| 2021-03-01 | 16.10 | 16.15 | 15.68 | 15.90 | -0.11 | -0.69 | 653,936 | 103,674 | 2.94 | 1.10 |
| 2021-02-26 | 16.13 | 16.26 | 15.95 | 16.01 | -0.40 | -2.44 | 600,604 | 96,711 | 1.89 | 1.01 |
| 2021-02-25 | 16.33 | 16.70 | 16.22 | 16.41 | 0.12 | 0.74 | 725,721 | 119,554 | 2.95 | 1.23 |
| 2021-02-24 | 16.56 | 16.68 | 16.15 | 16.29 | -0.26 | -1.57 | 641,436 | 105,573 | 3.20 | 1.08 |
| 2021-02-23 | 16.47 | 16.73 | 16.40 | 16.55 | 0.00 | 0.00 | 579,203 | 95,984 | 1.99 | 0.98 |
| 2021-02-22 | 16.90 | 17.12 | 16.55 | 16.55 | -0.30 | -1.78 | 987,583 | 166,332 | 3.38 | 1.67 |
| 2021-02-19 | 16.01 | 16.88 | 15.96 | 16.85 | 0.76 | 4.72 | 856,229 | 140,719 | 5.72 | 1.45 |
| 2021-02-18 | 16.10 | 16.24 | 15.95 | 16.09 | 0.23 | 1.45 | 579,502 | 93,192 | 1.83 | 0.98 |
| 2021-02-10 | 15.84 | 15.93 | 15.65 | 15.86 | 0.02 | 0.13 | 465,282 | 73,585 | 1.77 | 0.79 |
| 2021-02-09 | 15.50 | 15.88 | 15.33 | 15.84 | 0.35 | 2.26 | 598,088 | 93,617 | 3.55 | 1.01 |
| 2021-02-08 | 15.41 | 15.59 | 15.31 | 15.49 | 0.10 | 0.65 | 365,094 | 56,474 | 1.82 | 0.62 |
| 2021-02-05 | 15.54 | 15.64 | 15.37 | 15.39 | -0.11 | -0.71 | 411,910 | 63,843 | 1.74 | 0.70 |
| 2021-02-04 | 15.78 | 15.78 | 15.30 | 15.50 | -0.34 | -2.15 | 596,337 | 92,634 | 3.03 | 1.01 |
| 2021-02-03 | 16.00 | 16.15 | 15.84 | 15.84 | -0.16 | -1.00 | 416,161 | 66,507 | 1.94 | 0.70 |
| 2021-02-02 | 16.02 | 16.07 | 15.72 | 16.00 | -0.02 | -0.12 | 543,850 | 86,524 | 2.18 | 0.92 |
| 2021-02-01 | 15.92 | 16.20 | 15.82 | 16.02 | 0.15 | 0.95 | 557,058 | 89,206 | 2.39 | 0.94 |
| 2021-01-29 | 16.30 | 16.37 | 15.68 | 15.87 | -0.35 | -2.16 | 642,728 | 102,621 | 4.25 | 1.09 |
| 2021-01-28 | 16.18 | 16.44 | 16.12 | 16.22 | -0.22 | -1.34 | 602,772 | 97,851 | 1.95 | 1.02 |
| 2021-01-27 | 16.52 | 16.73 | 16.40 | 16.44 | 0.01 | 0.06 | 534,220 | 88,326 | 2.01 | 0.90 |
| 2021-01-26 | 16.94 | 17.13 | 16.38 | 16.43 | -0.59 | -3.47 | 890,751 | 148,725 | 4.41 | 1.50 |
| 2021-01-25 | 16.83 | 17.24 | 16.75 | 17.02 | 0.18 | 1.07 | 1,017,755 | 173,502 | 2.91 | 1.72 |
| 2021-01-22 | 17.16 | 17.26 | 16.60 | 16.84 | -0.49 | -2.83 | 1,195,307 | 201,869 | 3.81 | 2.02 |
| 2021-01-21 | 17.44 | 17.77 | 17.15 | 17.33 | 0.05 | 0.29 | 1,231,327 | 214,507 | 3.59 | 2.08 |
| 2021-01-20 | 17.40 | 17.65 | 17.11 | 17.28 | -0.12 | -0.69 | 1,094,047 | 189,814 | 3.10 | 1.85 |
| 2021-01-19 | 17.20 | 18.03 | 17.15 | 17.40 | 0.22 | 1.28 | 1,727,631 | 303,483 | 5.12 | 2.92 |
| 2021-01-18 | 16.85 | 17.53 | 16.81 | 17.18 | 0.36 | 2.14 | 1,304,197 | 224,748 | 4.28 | 2.20 |
| 2021-01-15 | 16.67 | 17.05 | 16.62 | 16.82 | 0.18 | 1.08 | 912,463 | 153,480 | 2.58 | 1.54 |
| 2021-01-14 | 16.66 | 16.99 | 16.52 | 16.64 | -0.01 | -0.06 | 1,002,924 | 167,857 | 2.82 | 1.69 |
| 2021-01-13 | 16.90 | 17.04 | 16.55 | 16.65 | -0.43 | -2.52 | 1,186,996 | 199,283 | 2.87 | 2.01 |
| 2021-01-12 | 16.07 | 17.30 | 15.97 | 17.08 | 0.92 | 5.69 | 1,783,027 | 297,027 | 8.23 | 3.01 |
| 2021-01-11 | 16.64 | 16.84 | 16.09 | 16.16 | -0.38 | -2.30 | 1,036,206 | 170,551 | 4.53 | 1.75 |
| 2021-01-08 | 16.19 | 16.85 | 16.10 | 16.54 | 0.36 | 2.23 | 1,258,024 | 206,780 | 4.64 | 2.13 |
| 2021-01-07 | 16.20 | 16.28 | 15.84 | 16.18 | 0.02 | 0.12 | 723,790 | 116,447 | 2.72 | 1.22 |
| 2021-01-06 | 16.20 | 16.44 | 16.01 | 16.16 | -0.05 | -0.31 | 705,749 | 114,270 | 2.65 | 1.19 |
| 2021-01-05 | 16.15 | 16.30 | 15.95 | 16.21 | -0.08 | -0.49 | 815,742 | 131,563 | 2.15 | 1.38 |
| 2021-01-04 | 16.50 | 16.58 | 16.07 | 16.29 | 0.01 | 0.06 | 851,439 | 138,643 | 3.13 | 1.44 |
