广发证券(000776)股票信息
| 股票代码 | 000776 |
| 股票名称 | 广发证券 |
| 最新价/元 | 16.70 |
| 涨跌额/元 | 1.52 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 16.70 |
| 卖出/元 | 0.00 |
| 昨收/元 | 15.18 |
| 今开/元 | 16.58 |
| 最高/元 | 16.70 |
| 最低/元 | 16.01 |
| 成交量/手 | 3044671.82 |
| 成交额/万 | 503006.22 |
| 股净值/元 | 20.12 |
| 市净率 | 1.10 |
| 总市值/万 | 12727216.40 |
| 流通值/万 | 9885216.74 |
| 换手率/% | 5.14 |
| 入市日期 | 1997-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
广发证券(000776)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.58 | 16.70 | 1.52 | 10.01 | 3044671.82 | 503006.22 | 5.14 |
| 2024-09-27 | 14.18 | 15.18 | 1.26 | 9.05 | 2012252.92 | 294887.29 | 3.40 |
| 2024-09-26 | 13.30 | 13.92 | 0.59 | 4.43 | 978759.12 | 133289.38 | 1.65 |
| 2024-09-25 | 13.19 | 13.33 | 0.34 | 2.62 | 1044393.82 | 140163.44 | 1.76 |
| 2024-09-24 | 12.62 | 12.99 | 0.53 | 4.25 | 779182.93 | 99936.87 | 1.32 |
| 2024-09-23 | 12.37 | 12.46 | 0.09 | 0.73 | 225701.00 | 28074.86 | 0.38 |
| 2024-09-20 | 12.35 | 12.37 | 0.00 | 0.00 | 202873.45 | 25036.29 | 0.34 |
| 2024-09-19 | 12.35 | 12.37 | 0.08 | 0.65 | 268511.55 | 33272.57 | 0.45 |
| 2024-09-18 | 12.28 | 12.29 | -0.06 | -0.49 | 171392.54 | 21016.91 | 0.29 |
| 2024-09-13 | 12.33 | 12.35 | 0.06 | 0.49 | 217024.08 | 26827.66 | 0.37 |
| 2024-09-12 | 12.24 | 12.29 | 0.01 | 0.08 | 130769.00 | 16070.94 | 0.22 |
| 2024-09-11 | 12.28 | 12.28 | -0.01 | -0.08 | 137157.00 | 16857.84 | 0.23 |
| 2024-09-10 | 12.26 | 12.29 | 0.03 | 0.25 | 163916.56 | 20056.63 | 0.28 |
| 2024-09-09 | 12.21 | 12.26 | -0.03 | -0.24 | 223647.38 | 27487.27 | 0.38 |
| 2024-09-06 | 12.50 | 12.29 | -0.02 | -0.16 | 295529.00 | 36666.96 | 0.50 |
| 2024-09-05 | 12.28 | 12.31 | 0.07 | 0.57 | 178222.42 | 21888.28 | 0.30 |
| 2024-09-04 | 12.31 | 12.24 | -0.10 | -0.81 | 224344.23 | 27598.01 | 0.38 |
| 2024-09-03 | 12.10 | 12.34 | 0.25 | 2.07 | 337001.19 | 41253.60 | 0.57 |
| 2024-09-02 | 12.22 | 12.09 | 0.25 | 2.11 | 576947.27 | 70475.30 | 0.97 |
| 2024-08-30 | 11.53 | 11.84 | 0.31 | 2.69 | 343015.18 | 40416.39 | 0.58 |
| 2024-08-29 | 11.52 | 11.53 | 0.01 | 0.09 | 184458.73 | 21372.99 | 0.31 |
| 2024-08-28 | 11.60 | 11.52 | -0.11 | -0.95 | 132262.28 | 15299.13 | 0.22 |
| 2024-08-27 | 11.76 | 11.63 | -0.15 | -1.27 | 125849.00 | 14628.20 | 0.21 |
| 2024-08-26 | 11.75 | 11.78 | 0.04 | 0.34 | 119614.37 | 14096.39 | 0.20 |
| 2024-08-23 | 11.61 | 11.74 | 0.10 | 0.86 | 126396.37 | 14799.83 | 0.21 |
| 2024-08-22 | 11.83 | 11.64 | -0.18 | -1.52 | 152782.00 | 17916.10 | 0.26 |
| 2024-08-21 | 11.90 | 11.82 | -0.10 | -0.84 | 134790.29 | 16007.64 | 0.23 |
| 2024-08-20 | 12.03 | 11.92 | -0.09 | -0.75 | 142205.88 | 17003.21 | 0.24 |
| 2024-08-19 | 11.96 | 12.01 | 0.03 | 0.25 | 131664.88 | 15858.48 | 0.22 |
| 2024-08-16 | 12.01 | 11.98 | -0.05 | -0.42 | 103602.51 | 12433.79 | 0.18 |
| 2024-08-15 | 11.91 | 12.03 | 0.09 | 0.75 | 180171.50 | 21678.82 | 0.30 |
| 2024-08-14 | 12.05 | 11.94 | -0.12 | -1.00 | 87149.16 | 10442.03 | 0.15 |
| 2024-08-13 | 12.00 | 12.06 | 0.06 | 0.50 | 121737.13 | 14589.69 | 0.21 |
| 2024-08-12 | 12.03 | 12.00 | -0.07 | -0.58 | 125291.13 | 15030.31 | 0.21 |
| 2024-08-09 | 12.20 | 12.07 | -0.07 | -0.58 | 136865.20 | 16600.43 | 0.23 |
| 2024-08-08 | 12.11 | 12.14 | 0.00 | 0.00 | 150873.00 | 18359.25 | 0.25 |
| 2024-08-07 | 12.18 | 12.14 | -0.02 | -0.16 | 116704.98 | 14179.74 | 0.20 |
| 2024-08-06 | 12.29 | 12.16 | -0.05 | -0.41 | 179071.56 | 21810.09 | 0.30 |
| 2024-08-05 | 12.28 | 12.21 | -0.09 | -0.73 | 266871.56 | 32855.83 | 0.45 |
| 2024-08-02 | 12.45 | 12.30 | -0.22 | -1.76 | 208128.16 | 25762.74 | 0.35 |
| 2024-08-01 | 12.50 | 12.52 | -0.04 | -0.32 | 268479.37 | 33615.75 | 0.45 |
| 2024-07-31 | 12.15 | 12.56 | 0.41 | 3.37 | 476744.33 | 59594.21 | 0.81 |
| 2024-07-30 | 12.16 | 12.15 | -0.02 | -0.16 | 132473.33 | 16105.60 | 0.22 |
| 2024-07-29 | 12.18 | 12.17 | -0.06 | -0.49 | 133805.40 | 16373.63 | 0.23 |
| 2024-07-26 | 12.11 | 12.23 | 0.15 | 1.24 | 161106.75 | 19667.57 | 0.27 |
| 2024-07-25 | 11.95 | 12.08 | 0.10 | 0.84 | 155057.06 | 18700.66 | 0.26 |
| 2024-07-24 | 12.03 | 11.98 | -0.05 | -0.42 | 161416.38 | 19372.90 | 0.27 |
| 2024-07-23 | 12.14 | 12.03 | -0.15 | -1.23 | 185758.03 | 22592.92 | 0.31 |
| 2024-07-22 | 12.25 | 12.18 | -0.03 | -0.25 | 242188.00 | 29545.05 | 0.41 |
| 2024-07-19 | 12.05 | 12.21 | 0.13 | 1.08 | 210878.79 | 25632.07 | 0.36 |
| 2024-07-18 | 12.06 | 12.08 | 0.00 | 0.00 | 171803.65 | 20702.55 | 0.29 |
| 2024-07-17 | 11.94 | 12.08 | 0.10 | 0.84 | 192526.36 | 23207.11 | 0.33 |
| 2024-07-16 | 11.86 | 11.98 | 0.14 | 1.18 | 160883.60 | 19205.72 | 0.27 |
| 2024-07-15 | 11.80 | 11.84 | 0.02 | 0.17 | 111978.38 | 13255.37 | 0.19 |
| 2024-07-12 | 11.88 | 11.82 | -0.05 | -0.42 | 124168.68 | 14674.44 | 0.21 |
| 2024-07-11 | 11.79 | 11.87 | 0.18 | 1.54 | 214193.05 | 25432.60 | 0.36 |
| 2024-07-10 | 11.35 | 11.69 | 0.29 | 2.54 | 328981.53 | 38427.45 | 0.56 |
| 2024-07-09 | 11.25 | 11.40 | 0.15 | 1.33 | 206714.70 | 23332.46 | 0.35 |
| 2024-07-08 | 11.62 | 11.25 | -0.37 | -3.18 | 249556.50 | 28284.49 | 0.42 |
| 2024-07-05 | 11.71 | 11.62 | -0.07 | -0.60 | 171785.65 | 19966.82 | 0.29 |
| 2024-07-04 | 11.90 | 11.69 | -0.23 | -1.93 | 175143.24 | 20663.55 | 0.30 |
| 2024-07-03 | 12.04 | 11.92 | 0.00 | 0.00 | 154797.90 | 18443.88 | 0.26 |
| 2024-07-02 | 12.18 | 12.22 | 0.02 | 0.16 | 144665.65 | 17723.08 | 0.24 |
| 2024-07-01 | 12.15 | 12.20 | 0.03 | 0.25 | 198530.06 | 24072.58 | 0.34 |
| 2024-06-28 | 12.29 | 12.17 | -0.13 | -1.06 | 217172.96 | 26689.07 | 0.37 |
| 2024-06-27 | 12.32 | 12.30 | -0.05 | -0.41 | 131365.19 | 16184.12 | 0.22 |
| 2024-06-26 | 12.24 | 12.35 | 0.10 | 0.82 | 149726.25 | 18367.88 | 0.25 |
| 2024-06-25 | 12.40 | 12.25 | -0.15 | -1.21 | 203644.39 | 25017.25 | 0.34 |
| 2024-06-24 | 12.46 | 12.40 | -0.08 | -0.64 | 144315.61 | 17951.75 | 0.24 |
| 2024-06-21 | 12.51 | 12.48 | -0.01 | -0.08 | 111341.44 | 13922.92 | 0.19 |
| 2024-06-20 | 12.62 | 12.49 | -0.14 | -1.11 | 153705.34 | 19277.29 | 0.26 |
| 2024-06-19 | 12.74 | 12.63 | -0.10 | -0.79 | 109040.59 | 13841.66 | 0.18 |
| 2024-06-18 | 12.72 | 12.73 | 0.01 | 0.08 | 138255.38 | 17636.51 | 0.23 |
| 2024-06-17 | 12.66 | 12.72 | 0.01 | 0.08 | 161074.11 | 20466.77 | 0.27 |
| 2024-06-14 | 12.55 | 12.71 | 0.15 | 1.19 | 297231.33 | 37660.13 | 0.50 |
| 2024-06-13 | 12.51 | 12.56 | 0.08 | 0.64 | 208138.74 | 26182.86 | 0.35 |
| 2024-06-12 | 12.42 | 12.48 | 0.05 | 0.40 | 136010.44 | 16966.06 | 0.23 |
| 2024-06-11 | 12.39 | 12.43 | -0.04 | -0.32 | 191128.01 | 23808.47 | 0.32 |
| 2024-06-07 | 12.53 | 12.47 | -0.05 | -0.40 | 308673.79 | 38351.75 | 0.52 |
| 2024-06-06 | 12.79 | 12.52 | -0.27 | -2.11 | 310458.15 | 39202.76 | 0.52 |
| 2024-06-05 | 12.83 | 12.79 | -0.04 | -0.31 | 117990.65 | 15119.93 | 0.20 |
| 2024-06-04 | 12.77 | 12.83 | 0.03 | 0.23 | 127722.03 | 16368.66 | 0.22 |
| 2024-06-03 | 12.87 | 12.80 | -0.07 | -0.54 | 185860.32 | 23774.01 | 0.31 |
| 2024-05-31 | 12.87 | 12.87 | 0.00 | 0.00 | 121304.57 | 15642.84 | 0.20 |
| 2024-05-30 | 12.87 | 12.87 | -0.03 | -0.23 | 139295.98 | 17925.14 | 0.24 |
| 2024-05-29 | 12.85 | 12.90 | 0.03 | 0.23 | 132016.52 | 17045.26 | 0.22 |
| 2024-05-28 | 12.96 | 12.87 | -0.11 | -0.85 | 156342.16 | 20178.97 | 0.26 |
| 2024-05-27 | 12.91 | 12.98 | 0.08 | 0.62 | 166966.59 | 21576.53 | 0.28 |
| 2024-05-24 | 13.01 | 12.90 | -0.13 | -1.00 | 229855.53 | 29823.31 | 0.39 |
| 2024-05-23 | 13.20 | 13.03 | -0.19 | -1.44 | 260592.84 | 34087.12 | 0.44 |
| 2024-05-22 | 13.20 | 13.22 | 0.00 | 0.00 | 165446.31 | 21856.57 | 0.28 |
| 2024-05-21 | 13.25 | 13.22 | -0.07 | -0.53 | 183395.16 | 24235.28 | 0.31 |
| 2024-05-20 | 13.23 | 13.29 | 0.06 | 0.45 | 377705.16 | 50300.93 | 0.64 |
| 2024-05-17 | 13.03 | 13.23 | 0.19 | 1.46 | 280554.27 | 36844.94 | 0.47 |
| 2024-05-16 | 13.03 | 13.04 | 0.01 | 0.08 | 212591.55 | 27752.11 | 0.36 |
| 2024-05-15 | 13.28 | 13.03 | -0.18 | -1.36 | 314879.60 | 41276.90 | 0.53 |
| 2024-05-14 | 13.19 | 13.21 | 0.02 | 0.15 | 192973.33 | 25427.21 | 0.33 |
| 2024-05-13 | 13.14 | 13.19 | -0.02 | -0.15 | 265457.16 | 34899.14 | 0.45 |
| 2024-05-10 | 13.14 | 13.21 | 0.04 | 0.30 | 296618.84 | 39041.25 | 0.50 |
| 2024-05-09 | 13.07 | 13.17 | 0.06 | 0.46 | 264652.98 | 34834.26 | 0.45 |
日K线
周K线
月K线
