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

广发证券 (000776)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.22
换手:
加入自选股
流通市值: 市盈率: 52周最高:27.22 52周最低:13.13 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(%)
2022-11-2915.3916.3515.3416.030.724.701,261,255200,8136.602.13
2022-11-2815.1115.3614.9215.31-0.27-1.73719,744108,9392.821.22
2022-11-2515.3115.7815.2815.580.231.50569,92388,7413.260.96
2022-11-2415.5415.6415.3015.35-0.03-0.20319,72749,3522.210.54
2022-11-2315.3415.6315.1715.38-0.01-0.07581,17589,5872.990.98
2022-11-2215.1515.6215.1415.390.231.52678,919104,6173.171.15
2022-11-2115.3615.3815.0015.16-0.43-2.76738,603111,6352.441.25
2022-11-1815.7315.8715.5015.59-0.24-1.52572,16689,4632.340.97
2022-11-1715.6115.8715.4315.830.201.28609,41695,6162.821.03
2022-11-1615.9116.0315.5715.63-0.42-2.62741,895117,0202.871.25
2022-11-1515.1516.4815.1116.050.805.251,604,350255,4118.982.71
2022-11-1415.2915.7815.1715.250.080.531,022,386157,4474.021.73
2022-11-1115.0115.5714.8515.170.553.761,313,216198,9804.922.22
2022-11-1014.4014.7114.3914.620.110.76362,62752,9012.210.61
2022-11-0914.6714.7814.4714.51-0.17-1.16409,66559,6802.110.69
2022-11-0814.7514.9014.5714.68-0.09-0.61327,13548,0052.230.55
2022-11-0714.5214.9314.4814.770.100.68601,60088,6673.071.02
2022-11-0414.0514.8014.0214.670.634.49976,460141,9685.561.65
2022-11-0314.1514.2013.9114.04-0.24-1.68484,32368,0362.030.82
2022-11-0214.0814.4614.0514.280.110.78516,44173,5662.890.87
2022-11-0113.6414.1713.6314.170.543.96608,06185,1573.961.03
2022-10-3113.8113.8713.1313.63-0.20-1.45676,00591,6035.351.14
2022-10-2814.2014.2813.8213.83-0.43-3.02487,66368,5723.230.82
2022-10-2714.0914.5313.9614.260.231.64584,29483,3584.060.99
2022-10-2614.0114.2113.9214.030.050.36497,27969,8982.070.84
2022-10-2514.3014.4013.7913.98-0.40-2.78690,02796,7014.241.17
2022-10-2414.8915.1314.3214.38-0.44-2.97580,88185,5245.470.98
2022-10-2115.1515.2014.7414.820.020.14497,37174,5313.110.84
2022-10-2014.6515.0414.5914.800.070.48410,66060,7033.060.69
2022-10-1914.9315.0214.7014.73-0.26-1.73378,57856,0732.130.64
2022-10-1815.1215.2214.9514.99-0.06-0.40366,79755,2691.790.62
2022-10-1715.0015.1214.8715.050.020.13311,20146,6991.660.53
2022-10-1414.9215.1314.8715.030.241.62470,02770,5841.760.79
2022-10-1314.9015.0014.7014.79-0.20-1.33350,10751,8882.000.59
2022-10-1214.4215.0314.3414.990.584.03596,22887,8044.791.01
2022-10-1114.1914.5514.1314.410.231.62358,76851,4992.960.61
2022-10-1014.3114.4214.0114.18-0.09-0.63271,75138,7392.870.46
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
©1997-2022
进入关怀模式