当虹科技融券券源 当虹科技专项约券

日期	收盘价	估算交易累积收益	当日涨幅%	当日波动%	每股收益（30%）
2019-12-11	87.72	0	0	0	0
2019-12-11	77.38	1.456	-11.788	22.572	0.44
2019-12-12	75.07	2.208	-14.421	12.027	0.66
2019-12-13	71.01	2.637	-5.408	7.260	0.79
2019-12-16	72.9	3.022	2.662	6.337	0.91
2019-12-17	81.41	3.542	11.674	7.654	1.06
2019-12-18	95.85	4.787	17.737	15.588	1.44
2019-12-19	94.6	5.782	-1.304	12.624	1.73
2019-12-20	90.6	6.243	-4.228	6.110	1.87
2019-12-23	83.25	6.811	-8.113	8.190	2.04
2019-12-24	84.13	7.039	1.057	3.243	2.11
2019-12-25	88.59	7.468	5.301	5.812	2.24
2019-12-26	86.21	8.169	-2.687	9.764	2.45
2019-12-27	87.23	8.695	1.183	7.227	2.61
2019-12-30	85.35	9.245	-2.155	7.738	2.77
2019-12-31	82.6	9.529	-3.222	4.124	2.86
2020-01-02	90.64	10.863	9.734	17.663	3.26
2020-01-03	89.36	11.318	-1.412	6.101	3.40
2020-01-06	93.68	11.816	4.834	6.390	3.54
2020-01-07	112.5	13.908	20.090	22.310	4.17
2020-01-08	107.03	14.858	-4.862	10.658	4.46
2020-01-09	107.18	15.757	0.140	10.063	4.73
2020-01-10	103	16.494	-3.900	8.584	4.95
2020-01-13	108.9	17.560	5.728	11.748	5.27
2020-01-14	117.59	18.724	7.980	11.882	5.62
2020-01-15	113.35	19.528	-3.606	8.504	5.86
2020-01-16	115.97	20.189	2.311	6.846	6.06
2020-01-17	120.5	21.151	3.906	9.580	6.35
2020-01-20	118.61	22.502	-1.568	13.660	6.75
2020-01-21	111.6	23.187	-5.910	7.369	6.96
2020-01-22	118	24.583	5.735	14.203	7.38
2020-01-23	112.78	25.777	-4.424	12.703	7.73
2020-02-03	90.14	26.740	-20.074	12.821	8.02
2020-02-04	107.6	28.297	19.370	17.362	8.49
2020-02-05	121.6	30.561	13.011	22.342	9.17
2020-02-06	123.91	31.415	1.900	8.273	9.42
2020-02-07	128.85	32.431	3.987	9.458	9.73
2020-02-10	122.6	33.787	-4.851	13.271	10.14
2020-02-11	123.54	34.675	0.767	8.622	10.40
2020-02-12	130.56	35.944	5.682	11.672	10.78
2020-02-13	130.11	36.990	-0.345	9.643	11.10
2020-02-14	130.76	37.910	0.500	8.447	11.37
2020-02-17	138.66	38.968	6.042	9.154	11.69
2020-02-18	136.59	39.501	-1.493	4.681	11.85
2020-02-19	127.6	40.314	-6.582	7.651	12.09
2020-02-20	124.12	41.117	-2.727	7.759	12.34
2020-02-21	127	41.825	2.320	6.687	12.55
2020-02-24	131.56	42.558	3.591	6.693	12.77
2020-02-25	132.6	43.656	0.791	9.935	13.10
2020-02-26	124.57	45.223	-6.056	15.090	13.57
2020-02-27	113.8	46.083	-8.646	9.071	13.82
2020-02-28	108.55	46.551	-4.613	5.176	13.97
2020-03-02	108.92	47.116	0.341	6.218	14.13
2020-03-03	112.87	47.975	3.627	9.135	14.39
2020-03-04	113	48.467	0.115	5.227	14.54
2020-03-05	108.97	49.275	-3.566	8.894	14.78
2020-03-06	106.99	49.555	-1.817	3.148	14.87
2020-03-09	98.66	50.033	-7.786	5.804	15.01
2020-03-10	104.88	50.938	6.304	10.359	15.28
2020-03-11	101.26	51.528	-3.452	6.998	15.46
2020-03-12	99.84	51.938	-1.402	4.928	15.58
2020-03-13	102.01	52.918	2.173	11.518	15.88
2020-03-16	95.6	53.590	-6.284	8.440	16.08
2020-03-17	95.75	54.172	0.157	7.291	16.25
2020-03-18	97.1	54.611	1.410	5.431	16.38
2020-03-19	99.6	55.033	2.575	5.088	16.51
2020-03-20	98.02	55.457	-1.586	5.181	16.64
2020-03-23	88.4	56.102	-9.814	8.764	16.83
2020-03-24	92.4	56.712	4.525	7.919	17.01
2020-03-25	94.5	57.060	2.273	4.416	17.12
2020-03-26	92.61	57.371	-2.000	4.032	17.21
2020-03-27	90.2	57.738	-2.602	4.881	17.32
2020-03-30	87.37	58.129	-3.137	5.377	17.44
2020-03-31	87	58.428	-0.423	4.120	17.53
2020-04-01	87.5	58.822	0.575	5.402	17.65
2020-04-02	92.6	59.281	5.829	5.954	17.78
2020-04-03	89.35	59.639	-3.510	4.806	17.89
2020-04-07	92.95	59.795	4.029	2.015	17.94
2020-04-08	93.39	59.954	0.473	2.044	17.99
2020-04-09	93.11	60.037	-0.300	1.060	18.01
2020-04-10	87.71	60.472	-5.800	5.961	18.14
2020-04-13	82.66	60.862	-5.758	5.655	18.26
2020-04-14	84.53	61.053	2.262	2.722	18.32
2020-04-15	83.66	61.247	-1.029	2.780	18.37
2020-04-16	83.96	61.415	0.359	2.403	18.42
2020-04-17	85.45	61.644	1.775	3.216	18.49
2020-04-20	86.8	61.838	1.580	2.680	18.55
2020-04-21	84.4	62.018	-2.765	2.558	18.61
2020-04-22	85.22	62.219	0.972	2.832	18.67
2020-04-23	86.46	62.462	1.455	3.368	18.74
2020-04-24	89.42	62.869	3.424	5.459	18.86
2020-04-27	84	63.205	-6.061	4.798	18.96
2020-04-28	79.63	63.804	-5.202	9.036	19.14
2020-04-29	78.42	64.086	-1.520	4.307	19.23
2020-04-30	83.12	64.701	5.993	8.888	19.41
2020-05-06	91.76	65.752	10.395	13.739	19.73
2020-05-07	92.34	66.160	0.632	5.307	19.85
2020-05-08	92.85	66.574	0.552	5.350	19.97
2020-05-11	91.09	66.877	-1.896	3.996	20.06
2020-05-12	90.66	67.206	-0.472	4.347	20.16
2020-05-13	90.25	67.404	-0.452	2.636	20.22
2020-05-14	89.81	67.721	-0.488	4.233	20.32
2020-05-15	99.6	68.626	10.901	10.901	20.59
2020-05-18	94.7	68.988	-4.920	4.588	20.70
2020-05-19	100.38	69.507	5.998	6.209	20.85
2020-05-20	104.72	70.303	4.324	9.115	21.09
2020-05-21	102.6	70.944	-2.024	7.496	21.28
2020-05-22	94.96	71.821	-7.446	11.082	21.55
2020-05-25	90.26	72.309	-4.949	6.497	21.69
2020-05-26	93.4	72.551	3.479	3.102	21.77
2020-05-27	90.64	72.970	-2.955	5.546	21.89
2020-05-28	89	73.375	-1.809	5.461	22.01
2020-05-29	96.77	74.331	8.730	11.854	22.30
2020-06-01	99.6	74.788	2.924	5.508	22.44
2020-06-02	98.25	75.235	-1.355	5.462	22.57
2020-06-03	94.48	75.764	-3.837	6.718	22.73
2020-06-04	95.54	76.044	1.122	3.514	22.81
2020-06-05	94.38	76.408	-1.214	4.637	22.92
2020-06-08	96.57	76.818	2.320	5.086	23.05
2020-06-09	94.38	77.139	-2.268	4.090	23.14
2020-06-10	92.17	77.309	-2.342	2.204	23.19
2020-06-11	91.45	77.635	-0.781	4.286	23.29
2020-06-12	92.6	78.043	1.258	5.282	23.41
2020-06-15	89.24	78.326	-3.629	3.812	23.50
2020-06-16	90.96	78.486	1.927	2.107	23.55
2020-06-17	93.7	78.881	3.012	5.057	23.66
2020-06-18	93.4	79.093	-0.320	2.721	23.73
2020-06-19	91.33	79.434	-2.216	4.486	23.83
2020-06-22	91.96	79.695	0.690	3.405	23.91
2020-06-23	90.59	79.933	-1.490	3.154	23.98
2020-06-24	92.95	80.261	2.605	4.228	24.08
2020-06-29	90.45	80.522	-2.690	3.464	24.16
2020-06-30	93.39	80.845	3.250	4.157	24.25
2020-07-01	92.46	81.212	-0.996	4.765	24.36
2020-07-02	91.5	81.451	-1.038	3.126	24.44
2020-07-03	92.83	81.656	1.454	2.656	24.50
2020-07-06	98.7	82.258	6.323	7.314	24.68
2020-07-07	100.45	82.779	1.773	6.231	24.83
2020-07-08	101.77	83.124	1.314	4.062	24.94
2020-07-09	108.61	83.993	6.721	9.600	25.20
2020-07-10	107.51	84.604	-1.013	6.823	25.38
2020-07-13	110.99	84.990	3.237	4.176	25.50
2020-07-14	106.7	86.129	-3.865	12.803	25.84
2020-07-15	100.3	86.714	-5.998	7.010	26.01
2020-07-16	96	87.245	-4.287	6.630	26.17
2020-07-17	92.85	87.695	-3.281	5.813	26.31
2020-07-20	96.71	88.152	4.157	5.676	26.45
2020-07-21	99.4	88.531	2.782	4.581	26.56
2020-07-22	98.15	88.777	-1.258	2.998	26.63
2020-07-23	93.3	89.185	-4.941	5.247	26.76
2020-07-24	89.63	89.779	-3.934	7.964	26.93
2020-07-27	83.97	90.324	-6.315	7.776	27.10
2020-07-28	85.36	90.472	1.655	2.084	27.14
2020-07-29	88.6	90.787	3.796	4.264	27.24
2020-07-30	87.37	91.041	-1.388	3.499	27.31
2020-07-31	87.67	91.285	0.343	3.331	27.39
2020-08-03	91.15	91.626	3.969	4.494	27.49
2020-08-04	89.14	91.971	-2.205	4.641	27.59
2020-08-05	88.7	92.192	-0.494	2.995	27.66
2020-08-06	89	92.493	0.338	4.059	27.75
2020-08-07	83.74	92.886	-5.910	5.629	27.87
2020-08-10	85.3	93.218	1.863	4.669	27.97
2020-08-11	83.13	93.424	-2.544	2.966	28.03
2020-08-12	84.46	93.775	1.600	4.992	28.13
2020-08-13	84.8	94.022	0.403	3.493	28.21
2020-08-14	84.99	94.189	0.224	2.358	28.26
2020-08-17	85.68	94.320	0.812	1.836	28.30
2020-08-18	89.58	94.751	4.552	5.777	28.43
2020-08-19	86.19	95.081	-3.784	4.599	28.52
2020-08-20	83.09	95.350	-3.597	3.875	28.60
2020-08-21	83.83	95.577	0.891	3.249	28.67
2020-08-24	87.39	96.101	4.247	7.193	28.83
2020-08-25	87.88	96.385	0.561	3.891	28.92
2020-08-26	83.6	96.833	-4.870	6.429	29.05
2020-08-27	83.62	97.104	0.024	3.888	29.13
2020-08-28	84.15	97.299	0.634	2.774	29.19
2020-08-31	84.38	97.428	0.273	1.830	29.23
2020-09-01	83.94	97.515	-0.521	1.256	29.25
2020-09-02	82.88	97.690	-1.263	2.526	29.31
2020-09-03	81.4	97.881	-1.786	2.811	29.36
2020-09-04	82.23	98.105	1.020	3.280	29.43
2020-09-07	81.2	98.361	-1.253	3.782	29.51
2020-09-08	81.5	98.606	0.369	3.608	29.58
2020-09-09	80.11	98.858	-1.706	3.767	29.66
2020-09-10	78.76	99.187	-1.685	5.018	29.76
2020-09-11	80.44	99.509	2.133	4.799	29.85
2020-09-14	79.07	99.808	-1.703	4.538	29.94
2020-09-15	79.45	99.951	0.481	2.163	29.99
2020-09-16	77.2	100.149	-2.832	3.084	30.04
2020-09-17	80.23	100.504	3.925	5.311	30.15
2020-09-18	81.29	100.652	1.321	2.181	30.20
2020-09-21	80.39	100.788	-1.107	2.030	30.24
2020-09-22	79.3	100.939	-1.356	2.289	30.28
2020-09-23	81.2	101.118	2.396	2.636	30.34
2020-09-24	79.55	101.264	-2.032	2.204	30.38
2020-09-25	78.64	101.405	-1.144	2.150	30.42
2020-09-28	77.34	101.617	-1.653	3.293	30.49
2020-09-29	76.01	101.836	-1.720	3.452	30.55
2020-09-30	74.73	102.086	-1.684	4.013	30.63
2020-10-09	76.7	102.311	2.636	3.519	30.69
2020-10-12	80.19	102.631	4.550	4.798	30.79
2020-10-13	80.5	102.796	0.387	2.457	30.84
2020-10-14	80.65	102.924	0.186	1.901	30.88
2020-10-15	80.97	103.048	0.397	1.847	30.91
2020-10-16	80.5	103.159	-0.580	1.655	30.95
2020-10-19	80.29	103.272	-0.261	1.689	30.98
2020-10-20	80.9	103.456	0.760	2.715	31.04
2020-10-21	77.7	103.844	-3.956	5.995	31.15
2020-10-22	78.8	104.196	1.416	5.367	31.26
2020-10-23	78.97	104.396	0.216	3.033	31.32
2020-10-26	81.88	104.784	3.685	5.686	31.44
2020-10-27	84.48	105.109	3.175	4.617	31.53
2020-10-28	83.46	105.296	-1.207	2.699	31.59
2020-10-29	81.48	105.472	-2.372	2.588	31.64
2020-10-30	78.3	105.751	-3.903	4.271	31.73
2020-11-02	75.39	106.131	-3.716	6.054	31.84
2020-11-03	76.79	106.295	1.857	2.560	31.89
2020-11-04	75.04	106.539	-2.279	3.907	31.96
2020-11-05	75.53	106.746	0.653	3.278	32.02
2020-11-06	75.5	106.856	-0.040	1.748	32.06
2020-11-09	78.25	107.253	3.642	6.093	32.18
2020-11-10	78.71	107.588	0.588	5.112	32.28
2020-11-11	76.23	107.808	-3.151	3.456	32.34
2020-11-12	76.65	107.963	0.551	2.440	32.39
2020-11-13	77.11	108.152	0.600	2.935	32.45
2020-11-16	76.35	108.306	-0.986	2.425	32.49
2020-11-17	75.5	108.450	-1.113	2.279	32.53
2020-11-18	76.34	108.580	1.113	2.053	32.57
2020-11-19	75.81	108.688	-0.694	1.703	32.61
2020-11-20	76.88	108.946	1.411	4.023	32.68
2020-11-23	74.94	109.101	-2.523	2.484	32.73
2020-11-24	74.93	109.234	-0.013	2.135	32.77
2020-11-25	75	109.373	0.093	2.215	32.81
2020-11-26	74.62	109.499	-0.507	2.027	32.85
2020-11-27	72.61	109.730	-2.694	3.819	32.92
2020-11-30	72.39	109.895	-0.303	2.741	32.97
2020-12-01	72.73	109.991	0.470	1.589	33.00
2020-12-02	72.14	110.200	-0.811	3.465	33.06
2020-12-03	70.25	110.422	-2.620	3.798	33.13
2020-12-04	70.76	110.597	0.726	2.961	33.18
2020-12-07	71.62	110.793	1.215	3.293	33.24
2020-12-08	76.98	111.455	7.484	10.318	33.44
2020-12-09	74.77	111.910	-2.871	7.301	33.57
2020-12-10	72.68	112.073	-2.795	2.688	33.62
2020-12-11	70.29	112.355	-3.288	4.816	33.71
2020-12-14	70.04	112.498	-0.356	2.447	33.75
2020-12-15	70.22	112.628	0.257	2.227	33.79
2020-12-16	69.08	112.807	-1.623	3.105	33.84

股票属于高风险、高收益投资品种， 投资者应具有较高的风险识别能力、资金实力与风险承受能力
本服务仅向您介绍证券公司和证券市场的基本情况， 以及介绍证券投资的基本知识及相关业务流程
投资有风险 入市需谨慎