长阳科技融券券源 长阳科技专项约券

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%）
2019-11-06	18.29	0	0	0	0
2019-11-06	17.7	0.198	-3.226	13.450	0.06
2019-11-07	20.94	0.769	14.489	32.695	0.23
2019-11-08	20.14	0.879	-3.820	6.543	0.26
2019-11-11	20.59	1.029	2.234	8.739	0.31
2019-11-12	19.91	1.241	-3.303	12.822	0.37
2019-11-13	21.58	1.569	8.388	18.232	0.47
2019-11-14	21.94	1.779	1.668	11.492	0.53
2019-11-15	20.86	1.913	-4.923	7.657	0.57
2019-11-18	19.1	2.086	-8.437	10.930	0.63
2019-11-19	19.15	2.155	0.262	4.293	0.65
2019-11-20	18.21	2.230	-4.909	4.961	0.67
2019-11-21	18.34	2.295	0.714	4.228	0.69
2019-11-22	17.69	2.377	-3.544	5.562	0.71
2019-11-25	15.69	2.466	-11.306	6.840	0.74
2019-11-26	16.16	2.534	2.996	5.035	0.76
2019-11-27	16.5	2.615	2.104	5.879	0.78
2019-11-28	16.1	2.688	-2.424	5.455	0.81
2019-11-29	16.35	2.723	1.553	2.547	0.82
2019-12-02	15.91	2.787	-2.691	4.832	0.84
2019-12-03	15.46	2.833	-2.828	3.583	0.85
2019-12-04	15.42	2.875	-0.259	3.234	0.86
2019-12-05	15.97	2.938	3.567	4.799	0.88
2019-12-06	15.82	2.979	-0.939	3.068	0.89
2019-12-09	16.44	3.045	3.919	4.804	0.91
2019-12-10	17.12	3.181	4.136	9.550	0.95
2019-12-11	16.63	3.245	-2.862	4.614	0.97
2019-12-12	16.62	3.283	-0.060	2.766	0.98
2019-12-13	16.85	3.321	1.384	2.708	1.00
2019-12-16	17.11	3.349	1.543	1.958	1.00
2019-12-17	17.27	3.386	0.935	2.572	1.02
2019-12-18	17.83	3.467	3.243	5.443	1.04
2019-12-19	17.94	3.514	0.617	3.141	1.05
2019-12-20	17.68	3.544	-1.449	2.062	1.06
2019-12-23	16.84	3.621	-4.751	5.430	1.09
2019-12-24	17.12	3.646	1.663	1.781	1.09
2019-12-25	17.51	3.700	2.278	3.680	1.11
2019-12-26	17.73	3.733	1.256	2.227	1.12
2019-12-27	17.23	3.792	-2.820	4.117	1.14
2019-12-30	17.05	3.832	-1.045	2.844	1.15
2019-12-31	17.13	3.861	0.469	2.053	1.16
2020-01-02	18.07	3.941	5.487	5.312	1.18
2020-01-03	18.16	3.986	0.498	2.933	1.20
2020-01-06	18.21	4.066	0.275	5.286	1.22
2020-01-07	18.74	4.120	2.910	3.460	1.24
2020-01-08	18.74	4.214	0.000	6.030	1.26
2020-01-09	19.2	4.265	2.455	3.148	1.28
2020-01-10	19.45	4.387	1.302	7.552	1.32
2020-01-13	21.78	4.663	11.979	15.219	1.40
2020-01-14	22.6	4.824	3.765	8.540	1.45
2020-01-15	22.6	4.919	0.000	5.044	1.48
2020-01-16	23.38	5.060	3.451	7.257	1.52
2020-01-17	24.41	5.194	4.405	6.544	1.56
2020-01-20	24.23	5.314	-0.737	5.940	1.59
2020-01-21	22.24	5.448	-8.213	7.264	1.63
2020-01-22	23	5.627	3.417	9.353	1.69
2020-01-23	22.24	5.771	-3.304	7.739	1.73
2020-02-03	18.33	5.904	-17.581	8.723	1.77
2020-02-04	20.94	6.135	14.239	13.257	1.84
2020-02-05	22.49	6.300	7.402	8.787	1.89
2020-02-06	23.45	6.503	4.269	10.405	1.95
2020-02-07	24.38	6.652	3.966	7.335	2.00
2020-02-10	24.59	6.784	0.861	6.399	2.04
2020-02-11	23.64	6.898	-3.863	5.815	2.07
2020-02-12	26.72	7.285	13.029	17.386	2.19
2020-02-13	26.49	7.482	-0.861	8.907	2.24
2020-02-14	26.98	7.615	1.850	5.927	2.28
2020-02-17	28.02	7.812	3.855	8.414	2.34
2020-02-18	29.04	7.941	3.640	5.353	2.38
2020-02-19	28.65	8.178	-1.343	9.917	2.45
2020-02-20	27.98	8.365	-2.339	8.028	2.51
2020-02-21	28.04	8.489	0.214	5.289	2.55
2020-02-24	28.21	8.616	0.606	5.421	2.58
2020-02-25	27.5	8.801	-2.517	8.082	2.64
2020-02-26	25.24	8.996	-8.218	9.273	2.70
2020-02-27	26.63	9.141	5.507	6.498	2.74
2020-02-28	24.54	9.293	-7.848	7.435	2.79
2020-03-02	25.7	9.468	4.727	8.191	2.84
2020-03-03	25.97	9.598	1.051	5.992	2.88
2020-03-04	25.79	9.691	-0.693	4.351	2.91
2020-03-05	25.34	9.792	-1.745	4.769	2.94
2020-03-06	24.4	9.858	-3.710	3.236	2.96
2020-03-09	22.51	9.995	-7.746	7.295	3.00
2020-03-10	23.91	10.171	6.219	8.841	3.05
2020-03-11	23.04	10.270	-3.639	5.144	3.08
2020-03-12	23.21	10.354	0.738	4.384	3.11
2020-03-13	22.98	10.509	-0.991	8.057	3.15
2020-03-16	21.87	10.657	-4.830	8.138	3.20
2020-03-17	22.9	10.841	4.710	9.648	3.25
2020-03-18	22.84	10.938	-0.262	5.109	3.28
2020-03-19	23.83	11.036	4.335	4.947	3.31
2020-03-20	23.74	11.137	-0.378	5.078	3.34
2020-03-23	21.65	11.264	-8.804	7.035	3.38
2020-03-24	21.6	11.410	-0.231	8.129	3.42
2020-03-25	21.9	11.478	1.389	3.704	3.44
2020-03-26	21.03	11.555	-3.973	4.384	3.47
2020-03-27	20.55	11.641	-2.282	5.040	3.49
2020-03-30	19.37	11.734	-5.742	5.791	3.52
2020-03-31	19.19	11.793	-0.929	3.665	3.54
2020-04-01	19.53	11.877	1.772	5.159	3.56
2020-04-02	20.42	11.981	4.557	6.093	3.59
2020-04-03	19.96	12.041	-2.253	3.624	3.61
2020-04-07	20.45	12.071	2.455	1.754	3.62
2020-04-08	20.75	12.163	1.467	5.330	3.65
2020-04-09	20.73	12.211	-0.096	2.795	3.66
2020-04-10	19.79	12.303	-4.534	5.548	3.69
2020-04-13	19.7	12.331	-0.455	1.718	3.70
2020-04-14	20.14	12.365	2.234	2.030	3.71
2020-04-15	20.17	12.389	0.149	1.440	3.72
2020-04-16	20.97	12.491	3.966	5.850	3.75
2020-04-17	21.54	12.563	2.718	3.958	3.77
2020-04-20	22.24	12.656	3.250	5.060	3.80
2020-04-21	22.01	12.711	-1.034	2.968	3.81
2020-04-22	22.81	12.825	3.635	5.997	3.85
2020-04-23	22.95	12.878	0.614	2.806	3.86
2020-04-24	23.21	13.007	1.133	6.667	3.90
2020-04-27	22.46	13.116	-3.231	5.816	3.93
2020-04-28	21.69	13.317	-3.428	11.086	3.99
2020-04-29	22.02	13.410	1.521	5.071	4.02
2020-04-30	23.57	13.557	7.039	7.493	4.07
2020-05-06	25.35	13.799	7.552	11.455	4.14
2020-05-07	24.45	13.883	-3.550	4.142	4.16
2020-05-08	24.46	13.943	0.041	2.945	4.18
2020-05-11	23.98	14.031	-1.962	4.374	4.21
2020-05-12	25.02	14.140	4.337	5.254	4.24
2020-05-13	25.07	14.225	0.200	4.077	4.27
2020-05-14	24.8	14.303	-1.077	3.750	4.29
2020-05-15	24.9	14.369	0.403	3.185	4.31
2020-05-18	23.65	14.488	-5.020	6.024	4.35
2020-05-19	24.3	14.540	2.748	2.579	4.36
2020-05-20	24.45	14.648	0.617	5.309	4.39
2020-05-21	23.16	14.790	-5.276	7.362	4.44
2020-05-22	22.18	14.917	-4.231	6.865	4.48
2020-05-25	22.09	14.965	-0.406	2.615	4.49
2020-05-26	22.91	15.041	3.712	3.984	4.51
2020-05-27	22.77	15.117	-0.611	3.972	4.53
2020-05-28	22.52	15.219	-1.098	5.446	4.57
2020-05-29	23.18	15.320	2.931	5.240	4.60
2020-06-01	24.54	15.426	5.867	5.177	4.63
2020-06-02	24.97	15.529	1.752	4.971	4.66
2020-06-03	26.35	15.716	5.527	8.490	4.71
2020-06-04	26.6	15.819	0.949	4.668	4.75
2020-06-05	26.35	15.941	-0.940	5.526	4.78
2020-06-08	27.56	16.119	4.592	7.780	4.84
2020-06-09	27.18	16.223	-1.379	4.572	4.87
2020-06-10	26.54	16.336	-2.355	5.114	4.90
2020-06-11	25.89	16.425	-2.449	4.145	4.93
2020-06-12	26	16.507	0.425	3.785	4.95
2020-06-15	25.48	16.594	-2.000	4.077	4.98
2020-06-16	27.05	16.702	6.162	4.788	5.01
2020-06-17	26.89	16.793	-0.591	4.067	5.04
2020-06-18	27.08	16.861	0.707	3.012	5.06
2020-06-19	26.98	16.916	-0.369	2.437	5.07
2020-06-22	27.4	17.012	1.557	4.225	5.10
2020-06-23	27.41	17.072	0.036	2.628	5.12
2020-06-24	27	17.127	-1.496	2.444	5.14
2020-06-29	26.51	17.207	-1.815	3.630	5.16
2020-06-30	28.69	17.391	8.223	7.695	5.22
2020-07-01	28.69	17.524	0.000	5.542	5.26
2020-07-02	29.52	17.625	2.893	4.113	5.29
2020-07-03	28.7	17.752	-2.778	5.318	5.33
2020-07-06	29.5	17.956	2.787	8.293	5.39
2020-07-07	30.11	18.104	2.068	5.898	5.43
2020-07-08	31.2	18.222	3.620	4.517	5.47
2020-07-09	32.19	18.383	3.173	6.026	5.51
2020-07-10	32.48	18.531	0.901	5.468	5.56
2020-07-13	34.47	18.751	6.127	7.635	5.63
2020-07-14	32.53	18.962	-5.628	7.804	5.69
2020-07-15	29.72	19.197	-8.638	9.468	5.76
2020-07-16	28.6	19.366	-3.769	7.100	5.81
2020-07-17	29.39	19.451	2.762	3.462	5.84
2020-07-20	29.71	19.541	1.089	3.641	5.86
2020-07-21	29.59	19.596	-0.404	2.221	5.88
2020-07-22	29.95	19.714	1.217	4.731	5.91
2020-07-23	28.43	19.938	-5.075	9.482	5.98
2020-07-24	27.05	20.023	-4.854	3.764	6.01
2020-07-27	27.93	20.096	3.253	3.142	6.03
2020-07-28	28.1	20.162	0.609	2.828	6.05
2020-07-29	29.06	20.280	3.416	4.840	6.08
2020-07-30	28.84	20.366	-0.757	3.579	6.11
2020-07-31	28.9	20.448	0.208	3.433	6.13
2020-08-03	30.54	20.580	5.675	5.190	6.17
2020-08-04	29.6	20.676	-3.078	3.864	6.20
2020-08-05	29.4	20.744	-0.676	2.770	6.22
2020-08-06	28.71	20.837	-2.347	3.912	6.25
2020-08-07	27.53	20.953	-4.110	5.051	6.29
2020-08-10	27.93	21.026	1.453	3.124	6.31
2020-08-11	26.71	21.140	-4.368	5.120	6.34
2020-08-12	26.62	21.234	-0.337	4.231	6.37
2020-08-13	26.95	21.278	1.240	1.991	6.38
2020-08-14	27.29	21.338	1.262	2.635	6.40
2020-08-17	27.7	21.405	1.502	2.895	6.42
2020-08-18	27.35	21.462	-1.264	2.491	6.44
2020-08-19	26.26	21.570	-3.985	4.936	6.47
2020-08-20	26.36	21.612	0.381	1.904	6.48
2020-08-21	26.31	21.667	-0.190	2.504	6.50
2020-08-24	27.15	21.788	3.193	5.359	6.54
2020-08-25	27.48	21.836	1.215	2.099	6.55
2020-08-26	25.66	21.935	-6.623	4.622	6.58
2020-08-27	25.65	22.005	-0.039	3.274	6.60
2020-08-28	26.17	22.062	2.027	2.612	6.62
2020-08-31	26.31	22.128	0.535	3.019	6.64
2020-09-01	26.2	22.166	-0.418	1.748	6.65
2020-09-02	26	22.213	-0.763	2.176	6.66
2020-09-03	25.73	22.255	-1.038	1.962	6.68
2020-09-04	25.36	22.291	-1.438	1.671	6.69
2020-09-07	24.94	22.367	-1.656	3.667	6.71
2020-09-08	24.32	22.442	-2.486	3.729	6.73
2020-09-09	23.18	22.529	-4.688	4.482	6.76
2020-09-10	22.89	22.600	-1.251	3.710	6.78
2020-09-11	23.54	22.673	2.840	3.713	6.80
2020-09-14	24.68	22.767	4.843	4.588	6.83
2020-09-15	24.78	22.843	0.405	3.687	6.85
2020-09-16	24.4	22.900	-1.533	2.785	6.87
2020-09-17	25.3	23.019	3.689	5.656	6.91
2020-09-18	25.41	23.074	0.435	2.609	6.92
2020-09-21	25.55	23.142	0.551	3.188	6.94
2020-09-22	25.95	23.200	1.566	2.661	6.96
2020-09-23	26.64	23.286	2.659	3.892	6.99
2020-09-24	26.29	23.362	-1.314	3.453	7.01
2020-09-25	26	23.449	-1.103	4.032	7.03
2020-09-28	25.36	23.530	-2.462	3.846	7.06
2020-09-29	26.26	23.634	3.549	4.732	7.09
2020-09-30	26.91	23.727	2.475	4.151	7.12
2020-10-09	28.09	23.836	4.385	4.682	7.15
2020-10-12	28.04	23.940	-0.178	4.414	7.18
2020-10-13	27.98	23.975	-0.214	1.498	7.19
2020-10-14	27.56	24.041	-1.501	2.895	7.21
2020-10-15	27.66	24.105	0.363	2.794	7.23
2020-10-16	26.7	24.220	-3.471	5.134	7.27
2020-10-19	25.45	24.363	-4.682	6.779	7.31
2020-10-20	25.6	24.419	0.589	2.593	7.33
2020-10-21	25.11	24.498	-1.914	3.789	7.35
2020-10-22	24.96	24.558	-0.597	2.867	7.37
2020-10-23	24.94	24.612	-0.080	2.604	7.38
2020-10-26	25.55	24.701	2.446	4.170	7.41
2020-10-27	25.9	24.781	1.370	3.718	7.43
2020-10-28	26.6	24.872	2.703	4.131	7.46
2020-10-29	27.21	24.934	2.293	2.707	7.48
2020-10-30	26.98	25.027	-0.845	4.153	7.51
2020-11-02	27.36	25.138	1.408	4.855	7.54
2020-11-03	28.36	25.253	3.655	4.861	7.58
2020-11-04	28.36	25.316	0.000	2.680	7.59
2020-11-05	27.54	25.465	-2.891	6.488	7.64
2020-11-06	26.92	25.543	-2.251	3.486	7.66
2020-11-09	24.85	25.673	-7.689	6.278	7.70
2020-11-10	24.33	25.744	-2.093	3.501	7.72
2020-11-11	23.18	25.845	-4.727	5.220	7.75
2020-11-12	23.36	25.888	0.777	2.200	7.77
2020-11-13	23.64	25.954	1.199	3.382	7.79
2020-11-16	23.95	26.031	1.311	3.849	7.81
2020-11-17	23.76	26.081	-0.793	2.505	7.82
2020-11-18	24.03	26.128	1.136	2.357	7.84
2020-11-19	23.64	26.185	-1.623	2.871	7.86
2020-11-20	23.11	26.225	-2.242	2.073	7.87
2020-11-23	23.11	26.269	0.000	2.293	7.88
2020-11-24	23	26.289	-0.476	1.039	7.89
2020-11-25	22.74	26.331	-1.130	2.217	7.90
2020-11-26	22.33	26.372	-1.803	2.199	7.91
2020-11-27	21.91	26.437	-1.881	3.583	7.93
2020-11-30	21.85	26.491	-0.274	2.967	7.95
2020-12-01	21.97	26.535	0.549	2.380	7.96
2020-12-02	22.53	26.653	2.549	6.327	8.00
2020-12-03	22.53	26.714	0.000	3.240	8.01
2020-12-04	22.77	26.775	1.065	3.196	8.03
2020-12-07	23.33	26.851	2.459	3.909	8.06
2020-12-08	24	26.943	2.872	4.629	8.08
2020-12-09	23.22	27.024	-3.250	4.167	8.11
2020-12-10	22.98	27.079	-1.034	2.885	8.12
2020-12-11	22.85	27.169	-0.566	4.700	8.15
2020-12-14	23.27	27.243	1.838	3.807	8.17
2020-12-15	23.49	27.325	0.945	4.211	8.20
2020-12-16	23.35	27.399	-0.596	3.789	8.22

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