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:0.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.88 52周最低:13.03 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(%)
2021-03-0415.9315.9515.6615.72-0.32-2.00531,83983,8881.810.90
2021-03-0315.7116.0515.7016.040.261.65433,83069,0562.220.73
2021-03-0215.9115.9815.7215.78-0.12-0.75378,98260,0611.640.64
2021-03-0116.1016.1515.6815.90-0.11-0.69653,936103,6742.941.10
2021-02-2616.1316.2615.9516.01-0.40-2.44600,60496,7111.891.01
2021-02-2516.3316.7016.2216.410.120.74725,721119,5542.951.23
2021-02-2416.5616.6816.1516.29-0.26-1.57641,436105,5733.201.08
2021-02-2316.4716.7316.4016.550.000.00579,20395,9841.990.98
2021-02-2216.9017.1216.5516.55-0.30-1.78987,583166,3323.381.67
2021-02-1916.0116.8815.9616.850.764.72856,229140,7195.721.45
2021-02-1816.1016.2415.9516.090.231.45579,50293,1921.830.98
2021-02-1015.8415.9315.6515.860.020.13465,28273,5851.770.79
2021-02-0915.5015.8815.3315.840.352.26598,08893,6173.551.01
2021-02-0815.4115.5915.3115.490.100.65365,09456,4741.820.62
2021-02-0515.5415.6415.3715.39-0.11-0.71411,91063,8431.740.70
2021-02-0415.7815.7815.3015.50-0.34-2.15596,33792,6343.031.01
2021-02-0316.0016.1515.8415.84-0.16-1.00416,16166,5071.940.70
2021-02-0216.0216.0715.7216.00-0.02-0.12543,85086,5242.180.92
2021-02-0115.9216.2015.8216.020.150.95557,05889,2062.390.94
2021-01-2916.3016.3715.6815.87-0.35-2.16642,728102,6214.251.09
2021-01-2816.1816.4416.1216.22-0.22-1.34602,77297,8511.951.02
2021-01-2716.5216.7316.4016.440.010.06534,22088,3262.010.90
2021-01-2616.9417.1316.3816.43-0.59-3.47890,751148,7254.411.50
2021-01-2516.8317.2416.7517.020.181.071,017,755173,5022.911.72
2021-01-2217.1617.2616.6016.84-0.49-2.831,195,307201,8693.812.02
2021-01-2117.4417.7717.1517.330.050.291,231,327214,5073.592.08
2021-01-2017.4017.6517.1117.28-0.12-0.691,094,047189,8143.101.85
2021-01-1917.2018.0317.1517.400.221.281,727,631303,4835.122.92
2021-01-1816.8517.5316.8117.180.362.141,304,197224,7484.282.20
2021-01-1516.6717.0516.6216.820.181.08912,463153,4802.581.54
2021-01-1416.6616.9916.5216.64-0.01-0.061,002,924167,8572.821.69
2021-01-1316.9017.0416.5516.65-0.43-2.521,186,996199,2832.872.01
2021-01-1216.0717.3015.9717.080.925.691,783,027297,0278.233.01
2021-01-1116.6416.8416.0916.16-0.38-2.301,036,206170,5514.531.75
2021-01-0816.1916.8516.1016.540.362.231,258,024206,7804.642.13
2021-01-0716.2016.2815.8416.180.020.12723,790116,4472.721.22
2021-01-0616.2016.4416.0116.16-0.05-0.31705,749114,2702.651.19
2021-01-0516.1516.3015.9516.21-0.08-0.49815,742131,5632.151.38
2021-01-0416.5016.5816.0716.290.010.06851,439138,6433.131.44
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
©1997-2021