广发证券( 000776.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 16.13 | 16.47 | 15.94 | 16.18 | 0.62% | -0.17% | 2.94% | 95,532,000 | 1,548,260,000 | 118% | 16.21 | 2.24% | 15.91 | 1.38% | 15.78 | 1.23% | 15.72 | 0.27% | -0.83% |  |
| 2020-08-03 | 15.86 | 16.09 | 15.65 | 16.08 | 3.08% | 1.44% | 2.58% | 87,878,700 | 1,393,012,000 | 108% | 15.85 | 1.39% | 15.70 | 0.84% | 15.59 | 1.02% | 15.68 | -0.04% | -0.92% | |
| 2020-07-31 | 15.40 | 15.87 | 15.40 | 15.60 | 0.78% | -0.22% | -0.52% | 80,674,400 | 1,261,338,000 | 93% | 15.64 | 0.51% | 15.57 | 0.78% | 15.43 | 0.24% | 15.68 | 0.13% | -1.00% | |
| 2020-07-30 | 15.70 | 15.71 | 15.44 | 15.48 | -1.02% | -0.48% | -1.16% | 58,344,500 | 907,564,000 | 62% | 15.56 | 0.28% | 15.45 | 0.90% | 15.39 | -0.43% | 15.66 | -0.78% | -1.00% |  |
| 2020-07-29 | 15.15 | 15.70 | 15.11 | 15.64 | 2.76% | 0.83% | -0.92% | 84,653,200 | 1,313,134,000 | 82% | 15.51 | 1.93% | 15.31 | 0.07% | 15.46 | -1.28% | 15.79 | -1.26% | -0.87% | |
| 2020-07-28 | 15.22 | 15.38 | 15.10 | 15.22 | 0.46% | 0.01% | -4.80% | 51,558,600 | 784,687,000 | 44% | 15.22 | 0.74% | 15.30 | -1.23% | 15.66 | -0.56% | 15.99 | -1.13% | -0.70% | |
| 2020-07-27 | 15.21 | 15.28 | 14.87 | 15.15 | 0.00% | 0.28% | -6.31% | 61,653,400 | 931,424,000 | 45% | 15.11 | -2.32% | 15.49 | -2.22% | 15.75 | -0.62% | 16.17 | -1.58% | -0.54% | |
| 2020-07-24 | 15.80 | 16.03 | 15.02 | 15.15 | -4.78% | -2.04% | -7.79% | 96,548,600 | 1,493,132,000 | 55% | 15.47 | -2.00% | 15.84 | -0.81% | 15.85 | 0.10% | 16.43 | -1.26% | -0.33% | |
| 2020-07-23 | 15.80 | 16.06 | 15.50 | 15.91 | -0.50% | 0.82% | -4.38% | 90,320,000 | 1,425,299,000 | 50% | 15.78 | -2.45% | 15.97 | 0.00% | 15.83 | -0.98% | 16.64 | -1.63% | -0.11% | |
| 2020-07-22 | 15.89 | 16.48 | 15.81 | 15.99 | 0.95% | -1.16% | -5.46% | 124,490,200 | 2,014,023,000 | 64% | 16.18 | 1.96% | 15.97 | 1.61% | 15.99 | -1.28% | 16.91 | -1.04% | 0.27% | |
| 2020-07-21 | 16.16 | 16.17 | 15.71 | 15.84 | -1.25% | -0.17% | -7.33% | 83,539,100 | 1,325,530,000 | 38% | 15.87 | 0.18% | 15.72 | -1.46% | 16.19 | -1.30% | 17.09 | -0.63% | 0.65% | |
| 2020-07-20 | 15.61 | 16.20 | 15.52 | 16.04 | 4.56% | 1.28% | -6.74% | 127,531,300 | 2,019,807,000 | 54% | 15.84 | 2.03% | 15.95 | -2.42% | 16.41 | -1.79% | 17.20 | -0.78% | 1.01% | |
| 2020-07-17 | 16.05 | 16.11 | 15.12 | 15.34 | -3.58% | -1.18% | -11.51% | 141,993,500 | 2,204,159,000 | 54% | 15.52 | -5.69% | 16.35 | -2.52% | 16.71 | -1.98% | 17.34 | 0.09% | 1.61% | |
| 2020-07-16 | 16.72 | 16.95 | 15.79 | 15.91 | -4.33% | -3.34% | -8.14% | 147,767,000 | 2,432,149,000 | 58% | 16.46 | -2.63% | 16.77 | -1.10% | 17.04 | -1.97% | 17.32 | 0.50% | 1.91% | |
| 2020-07-15 | 17.14 | 17.25 | 16.60 | 16.63 | -1.89% | -1.62% | -3.50% | 179,571,900 | 3,035,540,000 | 72% | 16.90 | 0.22% | 16.96 | -1.31% | 17.39 | -0.98% | 17.23 | 0.44% | 2.04% | |
| 2020-07-14 | 16.95 | 17.10 | 16.52 | 16.95 | -1.97% | 0.49% | -1.21% | 218,650,000 | 3,687,873,000 | 92% | 16.87 | -0.92% | 17.18 | -2.52% | 17.56 | -0.72% | 17.16 | 0.48% | 2.05% | |
| 2020-07-13 | 17.00 | 17.69 | 16.33 | 17.29 | -2.04% | 1.56% | 1.25% | 418,896,800 | 7,131,155,000 | 191% | 17.02 | -5.13% | 17.62 | -2.68% | 17.68 | -1.23% | 17.08 | 0.51% | 2.03% | |
| 2020-07-10 | 17.89 | 18.32 | 17.60 | 17.65 | -4.34% | -1.64% | 3.88% | 174,836,300 | 3,137,403,000 | 101% | 17.95 | -2.64% | 18.11 | 0.64% | 17.91 | 1.94% | 16.99 | 1.00% | 2.00% | |
| 2020-07-09 | 18.42 | 18.88 | 17.90 | 18.45 | 1.49% | 0.10% | 9.68% | 241,676,200 | 4,454,514,000 | 156% | 18.43 | 2.85% | 17.99 | 1.44% | 17.57 | 2.87% | 16.82 | 2.14% | 1.95% | |
| 2020-07-08 | 17.30 | 18.87 | 17.25 | 18.18 | 4.54% | 1.45% | 10.39% | 262,050,100 | 4,696,259,000 | 189% | 17.92 | 1.62% | 17.74 | 3.30% | 17.08 | 2.65% | 16.47 | 2.73% | 1.79% | |
| 2020-07-07 | 18.20 | 18.20 | 17.18 | 17.39 | -4.50% | -1.39% | 8.47% | 241,957,200 | 4,266,958,000 | 198% | 17.64 | -0.16% | 17.17 | 3.74% | 16.64 | 3.27% | 16.03 | 2.99% | 1.64% | |
| 2020-07-06 | 17.01 | 18.21 | 16.83 | 18.21 | 9.96% | 3.10% | 16.99% | 302,446,700 | 5,342,045,000 | 294% | 17.66 | 10.23% | 16.55 | 7.23% | 16.11 | 6.58% | 15.57 | 5.24% | 1.38% | |
| 2020-07-03 | 15.68 | 16.73 | 15.40 | 16.56 | 6.70% | 3.34% | 11.96% | 226,574,600 | 3,630,574,000 | 275% | 16.02 | 5.76% | 15.44 | 5.26% | 15.11 | 3.96% | 14.79 | 3.09% | 0.86% | |
| 2020-07-02 | 14.57 | 15.66 | 14.52 | 15.52 | 6.23% | 2.44% | 8.17% | 154,014,200 | 2,333,404,000 | 237% | 15.15 | 5.69% | 14.67 | 3.79% | 14.54 | 2.45% | 14.35 | 1.82% | 0.55% | |
| 2020-07-01 | 14.10 | 14.63 | 14.00 | 14.61 | 3.47% | 1.92% | 3.68% | 80,521,000 | 1,154,235,000 | 148% | 14.34 | 2.02% | 14.13 | 0.16% | 14.19 | -0.08% | 14.09 | 0.54% | 0.36% | |
| 2020-06-30 | 13.97 | 14.37 | 13.81 | 14.12 | 1.73% | 0.49% | 0.73% | 78,204,600 | 1,098,832,000 | 155% | 14.05 | 0.72% | 14.11 | -0.56% | 14.20 | 0.33% | 14.02 | 0.29% | 0.31% | |
| 2020-06-29 | 14.16 | 14.19 | 13.82 | 13.88 | -3.41% | -0.51% | -0.69% | 56,873,600 | 793,454,000 | 126% | 13.95 | -3.13% | 14.19 | -1.04% | 14.16 | 0.11% | 13.98 | 0.17% | 0.27% | |
| 2020-06-24 | 14.40 | 14.65 | 14.28 | 14.37 | 0.00% | -0.22% | 3.00% | 45,390,400 | 653,721,000 | 111% | 14.40 | 1.01% | 14.34 | 1.25% | 14.14 | 0.63% | 13.95 | 0.53% | 0.27% | |
| 2020-06-23 | 14.20 | 14.43 | 14.05 | 14.37 | 0.63% | 0.79% | 3.55% | 54,792,800 | 781,210,000 | 140% | 14.26 | -0.66% | 14.16 | 0.80% | 14.05 | 0.68% | 13.88 | 0.47% | 0.23% | |
| 2020-06-22 | 13.91 | 14.77 | 13.82 | 14.28 | 0.00% | -0.50% | 3.38% | 96,796,000 | 1,389,184,000 | 269% | 14.35 | 3.86% | 14.05 | 2.45% | 13.96 | 2.22% | 13.81 | 1.30% | 0.22% | | |
|
