邮储银行融券券源 邮储银行专项约券

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%）
2019-12-10	5.39	0	0	0	0
2019-12-10	5.4	0.010	0.186	2.226	0.00
2019-12-11	5.42	0.018	0.557	1.670	0.01
2019-12-12	5.39	0.022	-0.554	0.923	0.01
2019-12-13	5.38	0.024	-0.186	0.557	0.01
2019-12-16	5.37	0.027	-0.186	0.558	0.01
2019-12-17	5.64	0.077	5.028	10.801	0.02
2019-12-18	5.51	0.088	-2.305	2.305	0.03
2019-12-19	5.53	0.099	0.363	2.359	0.03
2019-12-20	5.54	0.109	0.181	2.170	0.03
2019-12-23	5.61	0.121	1.264	2.527	0.04
2019-12-24	5.59	0.128	-0.357	1.604	0.04
2019-12-25	5.48	0.138	-1.968	2.147	0.04
2019-12-26	5.48	0.143	0.000	1.095	0.04
2019-12-27	5.53	0.151	0.912	1.642	0.05
2019-12-30	5.6	0.172	1.266	4.521	0.05
2019-12-31	5.65	0.179	0.893	1.607	0.05
2020-01-02	5.72	0.189	1.239	2.124	0.06
2020-01-03	5.77	0.203	0.874	2.797	0.06
2020-01-06	5.7	0.211	-1.213	1.733	0.06
2020-01-07	5.71	0.216	0.175	1.053	0.06
2020-01-08	5.64	0.223	-1.226	1.401	0.07
2020-01-09	5.66	0.229	0.355	1.418	0.07
2020-01-10	5.69	0.238	0.530	1.767	0.07
2020-01-13	5.58	0.248	-1.933	2.109	0.07
2020-01-14	5.55	0.251	-0.538	0.717	0.08
2020-01-15	5.49	0.256	-1.081	1.081	0.08
2020-01-16	5.43	0.263	-1.093	1.639	0.08
2020-01-17	5.46	0.267	0.552	0.921	0.08
2020-01-20	5.51	0.272	0.916	0.916	0.08
2020-01-21	5.45	0.277	-1.089	1.270	0.08
2020-01-22	5.5	0.288	0.917	2.385	0.09
2020-01-23	5.46	0.298	-0.727	2.182	0.09
2020-02-03	5.29	0.326	-3.114	6.410	0.10
2020-02-04	5.33	0.337	0.756	2.457	0.10
2020-02-05	5.29	0.344	-0.750	1.501	0.10
2020-02-06	5.31	0.348	0.378	0.945	0.10
2020-02-07	5.29	0.352	-0.377	0.942	0.11
2020-02-10	5.3	0.358	0.189	1.323	0.11
2020-02-11	5.3	0.363	0.000	1.132	0.11
2020-02-12	5.29	0.367	-0.189	0.755	0.11
2020-02-13	5.29	0.371	0.000	0.945	0.11
2020-02-14	5.29	0.373	0.000	0.567	0.11
2020-02-17	5.35	0.380	1.134	1.512	0.11
2020-02-18	5.31	0.384	-0.748	0.935	0.12
2020-02-19	5.29	0.387	-0.377	0.565	0.12
2020-02-20	5.35	0.395	1.134	1.890	0.12
2020-02-21	5.31	0.399	-0.748	0.935	0.12
2020-02-24	5.29	0.402	-0.377	0.565	0.12
2020-02-25	5.29	0.405	0.000	0.756	0.12
2020-02-26	5.31	0.412	0.378	1.701	0.12
2020-02-27	5.31	0.417	0.000	1.130	0.13
2020-02-28	5.29	0.422	-0.377	0.942	0.13
2020-03-02	5.32	0.426	0.567	0.945	0.13
2020-03-03	5.31	0.431	-0.188	1.128	0.13
2020-03-04	5.29	0.433	-0.377	0.565	0.13
2020-03-05	5.41	0.450	2.268	3.781	0.14
2020-03-06	5.3	0.455	-2.033	1.109	0.14
2020-03-09	5.28	0.458	-0.377	0.566	0.14
2020-03-10	5.29	0.464	0.189	1.515	0.14
2020-03-11	5.3	0.468	0.189	0.756	0.14
2020-03-12	5.3	0.473	0.000	1.132	0.14
2020-03-13	5.34	0.488	0.755	3.396	0.15
2020-03-16	5.23	0.495	-2.060	1.685	0.15
2020-03-17	5.16	0.504	-1.338	2.103	0.15
2020-03-18	5.09	0.512	-1.357	1.938	0.15
2020-03-19	5.02	0.522	-1.375	2.161	0.16
2020-03-20	5.05	0.526	0.598	0.996	0.16
2020-03-23	4.87	0.534	-3.564	1.980	0.16
2020-03-24	4.93	0.543	1.232	2.259	0.16
2020-03-25	4.96	0.554	0.609	2.637	0.17
2020-03-26	5.07	0.571	2.218	4.032	0.17
2020-03-27	5.09	0.580	0.394	2.170	0.17
2020-03-30	5.05	0.588	-0.786	1.768	0.18
2020-03-31	5.06	0.593	0.198	1.386	0.18
2020-04-01	5.05	0.598	-0.198	0.988	0.18
2020-04-02	5.06	0.603	0.198	1.188	0.18
2020-04-03	5.05	0.606	-0.198	0.791	0.18
2020-04-07	5.08	0.608	0.594	0.594	0.18
2020-04-08	5.06	0.612	-0.394	0.787	0.18
2020-04-09	5.05	0.618	-0.198	1.383	0.19
2020-04-10	5.03	0.620	-0.396	0.594	0.19
2020-04-13	5.03	0.624	0.000	0.994	0.19
2020-04-14	5.05	0.628	0.398	0.795	0.19
2020-04-15	5.04	0.632	-0.198	0.990	0.19
2020-04-16	5.03	0.636	-0.198	0.992	0.19
2020-04-17	5.05	0.640	0.398	0.994	0.19
2020-04-20	5.02	0.643	-0.594	0.792	0.19
2020-04-21	4.98	0.648	-0.797	0.996	0.19
2020-04-22	4.94	0.651	-0.803	0.803	0.20
2020-04-23	4.89	0.656	-1.012	1.215	0.20
2020-04-24	4.85	0.660	-0.818	1.022	0.20
2020-04-27	4.86	0.666	0.206	1.443	0.20
2020-04-28	4.81	0.677	-1.029	2.675	0.20
2020-04-29	4.92	0.686	2.287	2.287	0.21
2020-04-30	5.01	0.694	1.829	1.829	0.21
2020-05-06	4.95	0.698	-1.198	1.198	0.21
2020-05-07	4.94	0.701	-0.202	0.606	0.21
2020-05-08	4.96	0.704	0.405	0.810	0.21
2020-05-11	4.97	0.708	0.202	0.806	0.21
2020-05-12	4.95	0.713	-0.402	1.408	0.21
2020-05-13	4.94	0.718	-0.202	1.010	0.22
2020-05-14	4.89	0.724	-1.012	1.619	0.22
2020-05-15	4.87	0.728	-0.409	1.022	0.22
2020-05-18	4.86	0.733	-0.205	1.027	0.22
2020-05-19	4.89	0.736	0.617	0.823	0.22
2020-05-20	4.89	0.739	0.000	0.818	0.22
2020-05-21	4.9	0.743	0.204	0.818	0.22
2020-05-22	4.87	0.747	-0.612	1.020	0.22
2020-05-25	4.88	0.751	0.205	1.027	0.23
2020-05-26	4.88	0.754	0.000	0.820	0.23
2020-05-27	4.87	0.758	-0.205	1.025	0.23
2020-05-28	4.89	0.763	0.411	1.232	0.23
2020-05-29	4.87	0.768	-0.409	1.022	0.23
2020-06-01	4.89	0.770	0.411	0.616	0.23
2020-06-02	4.89	0.773	0.000	0.613	0.23
2020-06-03	4.93	0.778	0.818	1.227	0.23
2020-06-04	4.93	0.783	0.000	1.217	0.23
2020-06-05	4.94	0.786	0.203	0.811	0.24
2020-06-08	5.01	0.793	1.417	1.619	0.24
2020-06-09	5.01	0.799	0.000	1.597	0.24
2020-06-10	4.85	0.814	-3.194	3.593	0.24
2020-06-11	4.76	0.820	-1.856	1.649	0.25
2020-06-12	4.7	0.825	-1.261	1.050	0.25
2020-06-15	4.66	0.830	-0.851	1.489	0.25
2020-06-16	4.68	0.833	0.429	0.644	0.25
2020-06-17	4.64	0.839	-0.855	1.496	0.25
2020-06-18	4.62	0.843	-0.431	1.078	0.25
2020-06-19	4.62	0.846	0.000	0.866	0.25
2020-06-22	4.61	0.850	-0.216	1.082	0.26
2020-06-23	4.56	0.854	-1.085	1.085	0.26
2020-06-24	4.58	0.859	0.439	1.096	0.26
2020-06-29	4.55	0.865	-0.655	1.747	0.26
2020-06-30	4.57	0.869	0.440	0.879	0.26
2020-07-01	4.6	0.874	0.656	1.532	0.26
2020-07-02	4.67	0.882	1.522	1.957	0.26
2020-07-03	4.77	0.893	2.141	2.784	0.27
2020-07-06	5.25	0.933	10.063	9.015	0.28
2020-07-07	5.19	0.964	-1.143	7.238	0.29
2020-07-08	5.19	0.977	0.000	3.083	0.29
2020-07-09	5.15	0.985	-0.771	1.734	0.30
2020-07-10	4.9	1.004	-4.854	4.660	0.30
2020-07-13	4.94	1.014	0.816	2.449	0.30
2020-07-14	4.88	1.022	-1.215	2.024	0.31
2020-07-15	4.81	1.031	-1.434	2.254	0.31
2020-07-16	4.77	1.041	-0.832	2.495	0.31
2020-07-17	4.72	1.050	-1.048	2.306	0.31
2020-07-20	4.81	1.059	1.907	2.331	0.32
2020-07-21	4.77	1.067	-0.832	1.871	0.32
2020-07-22	4.79	1.075	0.419	2.096	0.32
2020-07-23	4.71	1.085	-1.670	2.505	0.33
2020-07-24	4.62	1.096	-1.911	2.760	0.33
2020-07-27	4.59	1.101	-0.649	1.515	0.33
2020-07-28	4.61	1.106	0.436	1.089	0.33
2020-07-29	4.66	1.112	1.085	1.735	0.33
2020-07-30	4.63	1.116	-0.644	1.073	0.33
2020-07-31	4.64	1.120	0.216	0.864	0.34
2020-08-03	4.68	1.123	0.862	0.862	0.34
2020-08-04	4.75	1.132	1.496	2.350	0.34
2020-08-05	4.67	1.137	-1.684	1.263	0.34
2020-08-06	4.66	1.143	-0.214	1.499	0.34
2020-08-07	4.63	1.148	-0.644	1.288	0.34
2020-08-10	4.66	1.153	0.648	1.296	0.35
2020-08-11	4.65	1.160	-0.215	1.717	0.35
2020-08-12	4.63	1.165	-0.430	1.290	0.35
2020-08-13	4.64	1.168	0.216	0.864	0.35
2020-08-14	4.69	1.173	1.078	1.293	0.35
2020-08-17	4.83	1.189	2.985	4.051	0.36
2020-08-18	4.78	1.196	-1.035	1.656	0.36
2020-08-19	4.77	1.203	-0.209	1.674	0.36
2020-08-20	4.7	1.208	-1.468	1.258	0.36
2020-08-21	4.72	1.210	0.426	0.638	0.36
2020-08-24	4.69	1.213	-0.636	0.847	0.36
2020-08-25	4.68	1.218	-0.213	1.279	0.37
2020-08-26	4.63	1.226	-1.068	1.923	0.37
2020-08-27	4.64	1.228	0.216	0.648	0.37
2020-08-28	4.68	1.234	0.862	1.509	0.37
2020-08-31	4.62	1.240	-1.282	1.496	0.37
2020-09-01	4.63	1.244	0.216	1.082	0.37
2020-09-02	4.61	1.249	-0.432	1.296	0.37
2020-09-03	4.62	1.252	0.217	0.651	0.38
2020-09-04	4.58	1.255	-0.866	0.866	0.38
2020-09-07	4.57	1.258	-0.218	0.873	0.38
2020-09-08	4.61	1.263	0.875	1.313	0.38
2020-09-09	4.59	1.266	-0.434	0.651	0.38
2020-09-10	4.57	1.271	-0.436	1.307	0.38
2020-09-11	4.58	1.273	0.219	0.656	0.38
2020-09-14	4.59	1.277	0.218	0.873	0.38
2020-09-15	4.58	1.278	-0.218	0.436	0.38
2020-09-16	4.58	1.281	0.000	0.655	0.38
2020-09-17	4.57	1.283	-0.218	0.437	0.38
2020-09-18	4.62	1.288	1.094	1.313	0.39
2020-09-21	4.6	1.291	-0.433	0.866	0.39
2020-09-22	4.57	1.296	-0.652	1.304	0.39
2020-09-23	4.56	1.298	-0.219	0.656	0.39
2020-09-24	4.49	1.303	-1.535	1.316	0.39
2020-09-25	4.49	1.306	0.000	0.668	0.39
2020-09-28	4.5	1.309	0.223	0.891	0.39
2020-09-29	4.53	1.313	0.667	1.111	0.39
2020-09-30	4.51	1.317	-0.442	0.883	0.39
2020-10-09	4.52	1.319	0.222	0.665	0.40
2020-10-12	4.57	1.324	1.106	1.327	0.40
2020-10-13	4.59	1.333	0.438	2.188	0.40
2020-10-14	4.6	1.338	0.218	1.525	0.40
2020-10-15	4.62	1.343	0.435	1.304	0.40
2020-10-16	4.69	1.353	1.515	2.381	0.41
2020-10-19	4.67	1.363	-0.426	2.559	0.41
2020-10-20	4.64	1.368	-0.642	1.499	0.41
2020-10-21	4.67	1.374	0.647	1.509	0.41
2020-10-22	4.66	1.379	-0.214	1.071	0.41
2020-10-23	4.67	1.384	0.215	1.502	0.42
2020-10-26	4.64	1.391	-0.642	1.713	0.42
2020-10-27	4.6	1.395	-0.862	1.078	0.42
2020-10-28	4.55	1.402	-1.087	1.739	0.42
2020-10-29	4.52	1.405	-0.659	0.879	0.42
2020-10-30	4.6	1.418	1.770	3.319	0.43
2020-11-02	4.69	1.426	1.957	2.174	0.43
2020-11-03	4.67	1.435	-0.426	2.132	0.43
2020-11-04	4.71	1.440	0.857	1.499	0.43
2020-11-05	4.71	1.447	0.000	1.699	0.43
2020-11-06	4.78	1.455	1.486	1.911	0.44
2020-11-09	4.76	1.461	-0.418	1.464	0.44
2020-11-10	4.78	1.468	0.420	1.891	0.44
2020-11-11	4.83	1.477	1.046	2.301	0.44
2020-11-12	4.81	1.482	-0.414	1.242	0.44
2020-11-13	4.69	1.499	-2.495	4.158	0.45
2020-11-16	4.71	1.506	0.426	1.919	0.45
2020-11-17	4.71	1.512	0.000	1.486	0.45
2020-11-18	4.79	1.525	1.699	3.185	0.46
2020-11-19	4.8	1.530	0.209	1.253	0.46
2020-11-20	4.75	1.535	-1.042	1.458	0.46
2020-11-23	4.83	1.547	1.684	2.947	0.46
2020-11-24	4.9	1.556	1.449	2.070	0.47
2020-11-25	5	1.575	2.041	4.694	0.47
2020-11-26	5.04	1.584	0.800	2.000	0.48
2020-11-27	5.18	1.594	2.778	2.381	0.48
2020-11-30	5.23	1.635	0.965	9.459	0.49
2020-12-01	5.26	1.654	0.574	4.207	0.50
2020-12-02	5.1	1.669	-3.042	3.612	0.50
2020-12-03	5.12	1.678	0.392	2.157	0.50
2020-12-04	5	1.696	-2.344	4.297	0.51
2020-12-07	4.91	1.712	-1.800	3.800	0.51
2020-12-08	4.85	1.720	-1.222	2.037	0.52
2020-12-09	4.87	1.727	0.412	1.649	0.52
2020-12-10	4.85	1.735	-0.411	2.053	0.52
2020-12-11	4.92	1.745	1.443	2.474	0.52
2020-12-14	4.85	1.756	-1.423	2.846	0.53
2020-12-15	4.79	1.763	-1.237	1.649	0.53
2020-12-16	4.81	1.770	0.418	1.670	0.53

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