广发证券（000776）历史交易数据_股票行情

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(%)
2020-09-24	15.98	16.11	15.79	15.85	-0.24	-1.49	490,772	78,126	1.99	0.83
2020-09-23	16.42	16.47	16.01	16.09	-0.26	-1.59	631,385	102,390	2.81	1.07
2020-09-22	16.31	16.85	16.25	16.35	-0.08	-0.49	794,141	131,109	3.65	1.34
2020-09-21	16.87	16.95	16.41	16.43	-0.11	-0.67	961,290	160,055	3.26	1.62
2020-09-18	15.78	16.65	15.74	16.54	0.78	4.95	1,097,893	179,043	5.77	1.85
2020-09-17	15.87	15.97	15.66	15.76	-0.12	-0.76	379,377	59,904	1.95	0.64
2020-09-16	15.91	16.15	15.81	15.88	-0.06	-0.38	400,779	64,059	2.13	0.68
2020-09-15	16.01	16.05	15.87	15.94	-0.06	-0.38	315,905	50,394	1.13	0.53
2020-09-14	16.02	16.06	15.87	16.00	0.00	0.00	341,388	54,433	1.19	0.58
2020-09-11	15.81	16.02	15.66	16.00	0.16	1.01	433,038	68,643	2.27	0.73
2020-09-10	16.30	16.32	15.81	15.84	-0.28	-1.74	594,464	95,624	3.16	1.00
2020-09-09	16.24	16.39	16.11	16.12	-0.34	-2.07	623,793	101,310	1.70	1.05
2020-09-08	15.92	16.55	15.81	16.46	0.61	3.85	884,555	143,711	4.67	1.49
2020-09-07	16.28	16.38	15.83	15.85	-0.45	-2.76	598,144	96,383	3.37	1.01
2020-09-04	16.36	16.46	16.17	16.30	-0.31	-1.87	601,762	98,206	1.75	1.02
2020-09-03	16.55	16.75	16.40	16.61	0.12	0.73	765,361	126,887	2.12	1.29
2020-09-02	16.55	16.64	16.36	16.49	-0.05	-0.30	761,956	125,863	1.69	1.29
2020-09-01	16.26	16.63	16.26	16.54	0.37	2.29	918,759	151,316	2.29	1.55
2020-08-31	16.23	16.83	16.16	16.17	0.24	1.51	1,555,993	256,824	4.21	2.63
2020-08-28	15.53	15.95	15.51	15.93	0.37	2.38	509,684	80,294	2.83	0.86
2020-08-27	15.46	15.66	15.39	15.56	0.12	0.78	305,544	47,445	1.75	0.52
2020-08-26	15.70	15.78	15.37	15.44	-0.29	-1.84	487,693	75,784	2.61	0.82
2020-08-25	15.94	16.06	15.72	15.73	-0.16	-1.01	392,683	62,386	2.14	0.66
2020-08-24	15.89	16.11	15.78	15.89	0.06	0.38	416,664	66,515	2.08	0.70
2020-08-21	15.71	15.84	15.65	15.83	0.22	1.41	376,686	59,339	1.22	0.64
2020-08-20	15.80	15.80	15.56	15.61	-0.26	-1.64	411,028	64,423	1.51	0.69
2020-08-19	16.06	16.16	15.83	15.87	-0.21	-1.31	556,139	88,964	2.05	0.94
2020-08-18	16.15	16.30	15.98	16.08	-0.19	-1.17	694,755	112,038	1.97	1.17
2020-08-17	15.89	16.58	15.88	16.27	0.61	3.90	1,519,665	246,220	4.47	2.57
2020-08-14	15.41	15.68	15.36	15.66	0.18	1.16	439,157	68,167	2.07	0.74
2020-08-13	15.47	15.63	15.33	15.48	0.07	0.45	439,763	68,112	1.95	0.74
2020-08-12	15.43	15.55	15.18	15.41	-0.03	-0.19	516,656	79,375	2.40	0.87
2020-08-11	15.75	15.94	15.40	15.44	-0.33	-2.09	676,006	105,996	3.42	1.14
2020-08-10	15.45	15.95	15.35	15.77	0.21	1.35	833,576	130,771	3.86	1.41
2020-08-07	15.78	15.89	15.33	15.56	-0.55	-3.41	1,058,894	165,293	3.48	1.79
2020-08-06	15.70	16.27	15.50	16.11	0.39	2.48	815,547	128,992	4.90	1.38
2020-08-05	15.87	15.87	15.56	15.72	-0.11	-0.69	553,205	86,900	1.96	0.93
2020-08-04	16.13	16.47	15.94	16.18	0.10	0.62	955,320	154,826	3.30	1.61
2020-08-03	15.86	16.09	15.65	16.08	0.48	3.08	878,786	139,301	2.82	1.48
2020-07-31	15.40	15.87	15.40	15.60	0.12	0.78	806,743	126,134	3.04	1.36
2020-07-30	15.70	15.71	15.44	15.48	-0.16	-1.02	583,444	90,756	1.73	0.99
2020-07-29	15.15	15.70	15.11	15.64	0.42	2.76	846,532	131,313	3.88	1.43
2020-07-28	15.22	15.38	15.10	15.22	0.07	0.46	515,585	78,469	1.85	0.87
2020-07-27	15.21	15.28	14.87	15.15	0.00	0.00	616,533	93,142	2.71	1.04
2020-07-24	15.80	16.03	15.02	15.15	-0.76	-4.78	965,485	149,313	6.35	1.63
2020-07-23	15.80	16.06	15.50	15.91	-0.08	-0.50	903,199	142,530	3.50	1.53
2020-07-22	15.89	16.48	15.81	15.99	0.15	0.95	1,244,901	201,402	4.23	2.10
2020-07-21	16.16	16.17	15.71	15.84	-0.20	-1.25	835,390	132,553	2.87	1.41
2020-07-20	15.61	16.20	15.52	16.04	0.70	4.56	1,275,313	201,981	4.43	2.15
2020-07-17	16.05	16.11	15.12	15.34	-0.57	-3.58	1,419,935	220,416	6.22	2.40
2020-07-16	16.72	16.95	15.79	15.91	-0.72	-4.33	1,477,670	243,215	6.98	2.50
2020-07-15	17.14	17.25	16.60	16.63	-0.32	-1.89	1,795,719	303,554	3.83	3.03
2020-07-14	16.95	17.10	16.52	16.95	-0.34	-1.97	2,186,500	368,787	3.35	3.69
2020-07-13	17.00	17.69	16.33	17.29	-0.36	-2.04	4,188,967	713,115	7.71	7.08
2020-07-10	17.89	18.32	17.60	17.65	-0.80	-4.34	1,748,363	313,740	3.90	2.95
2020-07-09	18.42	18.88	17.90	18.45	0.27	1.49	2,416,762	445,451	5.39	4.08
2020-07-08	17.30	18.87	17.25	18.18	0.79	4.54	2,620,501	469,626	9.32	4.43
2020-07-07	18.20	18.20	17.18	17.39	-0.82	-4.50	2,419,571	426,696	5.60	4.09
2020-07-06	17.01	18.21	16.83	18.21	1.65	9.96	3,024,466	534,204	8.33	5.11
2020-07-03	15.68	16.73	15.40	16.56	1.04	6.70	2,265,745	363,057	8.57	3.83
2020-07-02	14.57	15.66	14.52	15.52	0.91	6.23	1,540,141	233,340	7.80	2.60
2020-07-01	14.10	14.63	14.00	14.61	0.49	3.47	805,209	115,423	4.46	1.36

起始日期	上市日
截止日期	今日

广发证券 (000776)

广发证券(000776) 历史交易数据

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