光峰科技融券券源 光峰科技专项约券

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%）
2019-07-22	34.95	0	0	0	0
2019-07-22	38.77	2.362	10.930	73.104	0.71
2019-07-23	34.48	2.751	-1.345	13.534	0.83
2019-07-24	40.09	3.280	16.270	15.835	0.98
2019-07-25	42.16	4.005	5.163	20.654	1.20
2019-07-26	40.09	4.378	-4.910	11.148	1.31
2019-07-29	43.28	4.700	7.957	8.930	1.41
2019-07-30	45.82	5.102	5.869	10.536	1.53
2019-07-31	46.76	5.362	2.052	6.656	1.61
2019-08-01	49.38	5.807	5.603	10.821	1.74
2019-08-02	52	6.519	5.306	16.444	1.96
2019-08-05	54.98	7.000	5.731	10.481	2.10
2019-08-06	49.68	8.031	-9.640	24.900	2.41
2019-08-07	54.13	8.593	8.957	12.480	2.58
2019-08-08	50.03	9.057	-7.574	11.121	2.72
2019-08-09	47.01	9.386	-6.036	8.395	2.82
2019-08-12	45.04	9.704	-4.191	8.466	2.91
2019-08-13	46.72	9.920	3.730	5.551	2.98
2019-08-14	47.92	10.155	2.568	5.886	3.05
2019-08-15	48.21	10.364	0.605	5.196	3.11
2019-08-16	47.34	10.540	-1.805	4.460	3.16
2019-08-19	51.63	10.911	9.062	8.640	3.27
2019-08-20	50.73	11.433	-1.743	12.338	3.43
2019-08-21	46.61	11.655	-8.121	5.717	3.50
2019-08-22	45.77	11.883	-1.802	5.986	3.56
2019-08-23	42.18	12.290	-7.844	11.580	3.69
2019-08-26	42.71	12.489	1.257	5.571	3.75
2019-08-27	42.91	12.628	0.468	3.910	3.79
2019-08-28	41.43	12.776	-3.449	4.288	3.83
2019-08-29	40.76	12.956	-1.617	5.286	3.89
2019-08-30	40.57	13.064	-0.466	3.189	3.92
2019-09-02	40.76	13.128	0.468	1.898	3.94
2019-09-03	43.84	13.444	7.556	8.636	4.03
2019-09-04	42.64	13.582	-2.737	3.901	4.07
2019-09-05	42.89	13.650	0.586	1.900	4.10
2019-09-06	41.23	13.810	-3.870	4.640	4.14
2019-09-09	41.18	13.870	-0.121	1.771	4.16
2019-09-10	41.28	13.980	0.243	3.181	4.19
2019-09-11	41.07	14.059	-0.509	2.301	4.22
2019-09-12	39.84	14.199	-2.995	4.237	4.26
2019-09-16	39.99	14.255	0.377	1.657	4.28
2019-09-17	39.2	14.335	-1.975	2.451	4.30
2019-09-18	37.98	14.532	-3.112	6.224	4.36
2019-09-19	38.85	14.769	2.291	7.320	4.43
2019-09-20	38.64	14.846	-0.541	2.420	4.45
2019-09-23	37.84	14.961	-2.070	3.623	4.49
2019-09-24	38.56	15.079	1.903	3.673	4.52
2019-09-25	36.97	15.227	-4.123	4.798	4.57
2019-09-26	33.48	15.504	-9.440	9.954	4.65
2019-09-27	34.12	15.576	1.912	2.539	4.67
2019-09-30	33.68	15.735	-1.290	5.657	4.72
2019-10-08	31.5	15.913	-6.473	6.770	4.77
2019-10-09	31.64	16.020	0.444	4.063	4.81
2019-10-10	32.12	16.089	1.517	2.560	4.83
2019-10-11	31.56	16.157	-1.743	2.615	4.85
2019-10-14	32.32	16.221	2.408	2.376	4.87
2019-10-15	31.73	16.293	-1.825	2.723	4.89
2019-10-16	31.03	16.403	-2.206	4.223	4.92
2019-10-17	30.83	16.479	-0.645	2.965	4.94
2019-10-18	31.71	16.600	2.854	4.606	4.98
2019-10-21	31.07	16.696	-2.018	3.690	5.01
2019-10-22	31.78	16.779	2.285	3.122	5.03
2019-10-23	35	17.175	10.132	13.593	5.15
2019-10-24	34.01	17.279	-2.829	3.657	5.18
2019-10-25	32.98	17.394	-3.029	4.175	5.22
2019-10-28	33.5	17.509	1.577	4.124	5.25
2019-10-29	31.74	17.671	-5.254	6.149	5.30
2019-10-30	30.89	17.761	-2.678	3.497	5.33
2019-10-31	28.95	17.938	-6.280	7.316	5.38
2019-11-01	28.9	18.001	-0.173	2.625	5.40
2019-11-04	29.31	18.074	1.419	2.976	5.42
2019-11-05	28.11	18.202	-4.094	5.459	5.46
2019-11-06	27.71	18.279	-1.423	3.344	5.48
2019-11-07	27.78	18.363	0.253	3.645	5.51
2019-11-08	27.55	18.414	-0.828	2.196	5.52
2019-11-11	25.83	18.532	-6.243	5.481	5.56
2019-11-12	25.81	18.584	-0.077	2.439	5.58
2019-11-13	26.2	18.665	1.511	3.719	5.60
2019-11-14	26.74	18.761	2.061	4.275	5.63
2019-11-15	26.44	18.799	-1.122	1.758	5.64
2019-11-18	26.48	18.838	0.151	1.740	5.65
2019-11-19	26.7	18.875	0.831	1.699	5.66
2019-11-20	26.46	18.912	-0.899	1.648	5.67
2019-11-21	25.47	18.993	-3.741	3.817	5.70
2019-11-22	24.99	19.067	-1.885	3.573	5.72
2019-11-25	24.14	19.166	-3.401	4.922	5.75
2019-11-26	24.18	19.206	0.166	1.988	5.76
2019-11-27	24.21	19.235	0.124	1.406	5.77
2019-11-28	24.37	19.293	0.661	2.891	5.79
2019-11-29	24.94	19.352	2.339	2.831	5.81
2019-12-02	24.35	19.427	-2.366	3.689	5.83
2019-12-03	23.71	19.496	-2.628	3.491	5.85
2019-12-04	23.75	19.537	0.169	2.067	5.86
2019-12-05	23.97	19.571	0.926	1.684	5.87
2019-12-06	23.91	19.601	-0.250	1.502	5.88
2019-12-09	25.91	19.777	8.365	8.156	5.93
2019-12-10	28.36	20.173	9.456	16.789	6.05
2019-12-11	27.66	20.368	-2.468	8.427	6.11
2019-12-12	27.67	20.454	0.036	3.760	6.14
2019-12-13	27.28	20.587	-1.409	5.855	6.18
2019-12-16	27.72	20.660	1.613	3.152	6.20
2019-12-17	28.19	20.727	1.696	2.850	6.22
2019-12-18	28.77	20.833	2.057	4.399	6.25
2019-12-19	28.4	20.927	-1.286	3.997	6.28
2019-12-20	28.6	21.024	0.704	4.049	6.31
2019-12-23	26.77	21.144	-6.399	5.385	6.34
2019-12-24	27.42	21.210	2.428	2.876	6.36
2019-12-25	27.98	21.296	2.042	3.683	6.39
2019-12-26	28.03	21.341	0.179	1.966	6.40
2019-12-27	27.49	21.430	-1.927	3.853	6.43
2019-12-30	27.56	21.501	0.255	3.092	6.45
2019-12-31	27.63	21.542	0.254	1.778	6.46
2020-01-02	28.45	21.579	2.968	1.592	6.47
2020-01-03	28.66	21.635	0.738	2.320	6.49
2020-01-06	28.82	21.712	0.558	3.210	6.51
2020-01-07	28.93	21.772	0.382	2.498	6.53
2020-01-08	29.98	21.996	3.629	8.953	6.60
2020-01-09	30.26	22.068	0.934	2.869	6.62
2020-01-10	29.85	22.149	-1.355	3.239	6.64
2020-01-13	30.25	22.264	1.340	4.590	6.68
2020-01-14	30.77	22.344	1.719	3.107	6.70
2020-01-15	30.34	22.424	-1.397	3.152	6.73
2020-01-16	30.86	22.486	1.714	2.439	6.75
2020-01-17	33.07	22.739	7.161	9.170	6.82
2020-01-20	32.65	22.980	-1.270	8.860	6.89
2020-01-21	31.14	23.139	-4.625	6.126	6.94
2020-01-22	30.66	23.335	-1.541	7.675	7.00
2020-01-23	29.27	23.517	-4.534	7.436	7.06
2020-02-03	23.4	23.657	-20.055	7.209	7.10
2020-02-04	25.13	23.831	7.393	8.291	7.15
2020-02-05	27.3	24.202	8.635	16.315	7.26
2020-02-06	28.13	24.419	3.040	9.267	7.33
2020-02-07	29.52	24.631	4.941	8.603	7.39
2020-02-10	32.06	24.956	8.604	12.161	7.49
2020-02-11	30.31	25.106	-5.459	5.926	7.53
2020-02-12	31.62	25.235	4.322	4.916	7.57
2020-02-13	31.87	25.410	0.791	6.578	7.62
2020-02-14	31.17	25.618	-2.196	8.033	7.69
2020-02-17	33.17	25.806	6.416	6.769	7.74
2020-02-18	33.35	25.909	0.543	3.708	7.77
2020-02-19	32.08	26.021	-3.808	4.198	7.81
2020-02-20	31.99	26.161	-0.281	5.268	7.85
2020-02-21	31.59	26.235	-1.250	2.782	7.87
2020-02-24	31	26.312	-1.868	3.007	7.89
2020-02-25	30.69	26.445	-1.000	5.194	7.93
2020-02-26	29.42	26.581	-4.138	5.539	7.97
2020-02-27	29.08	26.664	-1.156	3.433	8.00
2020-02-28	26.71	26.796	-8.150	5.949	8.04
2020-03-02	28.18	26.920	5.504	5.241	8.08
2020-03-03	28.71	27.053	1.881	5.571	8.12
2020-03-04	29.04	27.150	1.149	4.006	8.14
2020-03-05	29.37	27.233	1.136	3.409	8.17
2020-03-06	28.99	27.294	-1.294	2.520	8.19
2020-03-09	27.65	27.390	-4.622	4.174	8.22
2020-03-10	28.31	27.517	2.387	5.353	8.25
2020-03-11	28.13	27.610	-0.636	3.992	8.28
2020-03-12	27.16	27.716	-3.448	4.692	8.31
2020-03-13	26.51	27.828	-2.393	5.044	8.35
2020-03-16	26.29	27.991	-0.830	7.431	8.40
2020-03-17	26.04	28.122	-0.951	6.048	8.44
2020-03-18	25.51	28.234	-2.035	5.261	8.47
2020-03-19	25.58	28.326	0.274	4.351	8.50
2020-03-20	25.87	28.389	1.134	2.893	8.52
2020-03-23	24.29	28.502	-6.107	5.605	8.55
2020-03-24	24.65	28.593	1.482	4.405	8.58
2020-03-25	25.2	28.628	2.231	1.704	8.59
2020-03-26	24.85	28.671	-1.389	2.063	8.60
2020-03-27	24.44	28.752	-1.650	3.984	8.63
2020-03-30	23.58	28.817	-3.519	3.314	8.65
2020-03-31	23.47	28.873	-0.466	2.841	8.66
2020-04-01	23.76	28.924	1.236	2.556	8.68
2020-04-02	24.44	29.009	2.862	4.209	8.70
2020-04-03	24.45	29.070	0.041	2.987	8.72
2020-04-07	25.04	29.104	2.413	1.636	8.73
2020-04-08	25.03	29.149	-0.040	2.117	8.74
2020-04-09	24.81	29.191	-0.879	2.078	8.76
2020-04-10	24.05	29.263	-3.063	3.547	8.78
2020-04-13	23.88	29.300	-0.707	1.871	8.79
2020-04-14	24.21	29.328	1.382	1.382	8.80
2020-04-15	24.01	29.373	-0.826	2.272	8.81
2020-04-16	23.89	29.394	-0.500	1.041	8.82
2020-04-17	24.19	29.461	1.256	3.349	8.84
2020-04-20	24.28	29.530	0.372	3.390	8.86
2020-04-21	23.98	29.582	-1.236	2.595	8.87
2020-04-22	24.22	29.630	1.001	2.377	8.89
2020-04-23	24.51	29.681	1.197	2.519	8.90
2020-04-24	25.01	29.777	2.040	4.610	8.93
2020-04-27	24.73	29.863	-1.120	4.158	8.96
2020-04-28	22.7	30.240	-8.209	19.935	9.07
2020-04-29	21.62	30.350	-4.758	6.079	9.10
2020-04-30	23.05	30.501	6.614	7.863	9.15
2020-05-06	24.77	30.715	7.462	10.369	9.21
2020-05-07	24.71	30.771	-0.242	2.745	9.23
2020-05-08	24.84	30.847	0.526	3.642	9.25
2020-05-11	24.6	30.911	-0.966	3.140	9.27
2020-05-12	24.38	30.962	-0.894	2.520	9.29
2020-05-13	24.66	31.020	1.148	2.830	9.31
2020-05-14	24.68	31.069	0.081	2.352	9.32
2020-05-15	24.58	31.116	-0.405	2.310	9.33
2020-05-18	23.8	31.221	-3.173	5.289	9.37
2020-05-19	23.92	31.285	0.504	3.235	9.39
2020-05-20	25.44	31.474	6.355	8.905	9.44
2020-05-21	24.61	31.621	-3.263	7.154	9.49
2020-05-22	23.69	31.763	-3.738	7.192	9.53
2020-05-25	23.81	31.835	0.507	3.630	9.55
2020-05-26	26.96	32.165	13.230	14.700	9.65
2020-05-27	26.09	32.274	-3.227	5.007	9.68
2020-05-28	25.71	32.359	-1.456	3.986	9.71
2020-05-29	25.93	32.456	0.856	4.473	9.74
2020-06-01	26.93	32.585	3.857	5.746	9.78
2020-06-02	27.07	32.660	0.520	3.305	9.80
2020-06-03	27.4	32.808	1.219	6.502	9.84
2020-06-04	27.59	32.899	0.693	3.942	9.87
2020-06-05	27.2	33.010	-1.414	4.893	9.90
2020-06-08	27.23	33.080	0.110	3.088	9.92
2020-06-09	26.4	33.163	-3.048	3.783	9.95
2020-06-10	26	33.213	-1.515	2.311	9.96
2020-06-11	25.97	33.283	-0.115	3.231	9.98
2020-06-12	25.63	33.352	-1.309	3.235	10.01
2020-06-15	24.83	33.434	-3.121	3.941	10.03
2020-06-16	25.44	33.492	2.457	2.739	10.05
2020-06-17	26.09	33.587	2.555	4.403	10.08
2020-06-18	25.8	33.639	-1.112	2.415	10.09
2020-06-19	25.85	33.677	0.194	1.744	10.10
2020-06-22	26.2	33.746	1.354	3.172	10.12
2020-06-23	25.83	33.802	-1.412	2.595	10.14
2020-06-24	26.1	33.846	1.045	2.013	10.15
2020-06-29	25.08	33.958	-3.908	5.364	10.19
2020-06-30	25.39	34.003	1.236	2.113	10.20
2020-07-01	25.2	34.064	-0.748	2.915	10.22
2020-07-02	25.28	34.091	0.317	1.310	10.23
2020-07-03	25.83	34.156	2.176	3.006	10.25
2020-07-06	27.42	34.318	6.156	7.085	10.30
2020-07-07	28.18	34.434	2.772	4.960	10.33
2020-07-08	28.6	34.528	1.490	3.939	10.36
2020-07-09	30.5	34.789	6.643	10.245	10.44
2020-07-10	29.2	34.897	-4.262	4.459	10.47
2020-07-13	29.58	35.052	1.301	6.301	10.52
2020-07-14	31.6	35.276	6.829	8.485	10.58
2020-07-15	29.08	35.475	-7.975	8.228	10.64
2020-07-16	27.04	35.647	-7.015	7.634	10.69
2020-07-17	26.91	35.736	-0.481	3.957	10.72
2020-07-20	27.05	35.836	0.520	4.422	10.75
2020-07-21	26.5	35.946	-2.033	4.991	10.78
2020-07-22	26.82	36.009	1.208	2.830	10.80
2020-07-23	26.7	36.091	-0.447	3.654	10.83
2020-07-24	23.76	36.263	-11.011	8.727	10.88
2020-07-27	22.9	36.371	-3.620	5.640	10.91
2020-07-28	23.19	36.434	1.266	3.275	10.93
2020-07-29	23.98	36.521	3.407	4.355	10.96
2020-07-30	23.45	36.589	-2.210	3.461	10.98
2020-07-31	23.75	36.663	1.279	3.753	11.00
2020-08-03	24.75	36.754	4.211	4.421	11.03
2020-08-04	24.68	36.827	-0.283	3.515	11.05
2020-08-05	25	36.887	1.297	2.877	11.07
2020-08-06	24.84	36.945	-0.640	2.800	11.08
2020-08-07	24.42	37.013	-1.691	3.341	11.10
2020-08-10	24.55	37.080	0.532	3.317	11.12
2020-08-11	24.15	37.156	-1.629	3.747	11.15
2020-08-12	23.7	37.252	-1.863	4.886	11.18
2020-08-13	23.53	37.282	-0.717	1.519	11.18
2020-08-14	23.61	37.316	0.340	1.700	11.19
2020-08-17	23.99	37.354	1.609	1.948	11.21
2020-08-18	24.2	37.390	0.875	1.751	11.22
2020-08-19	24.2	37.416	0.000	1.322	11.22
2020-08-20	24.8	37.514	2.479	4.711	11.25
2020-08-21	24.52	37.580	-1.129	3.226	11.27
2020-08-24	24.5	37.636	-0.082	2.732	11.29
2020-08-25	24.19	37.687	-1.265	2.531	11.31
2020-08-26	23.21	37.771	-4.051	4.382	11.33
2020-08-27	23.42	37.835	0.905	3.274	11.35
2020-08-28	23.68	37.882	1.110	2.348	11.36
2020-08-31	24.14	37.958	1.943	3.801	11.39
2020-09-01	24.03	38.004	-0.456	2.320	11.40
2020-09-02	24.06	38.036	0.125	1.581	11.41
2020-09-03	24.34	38.125	1.164	4.364	11.44
2020-09-04	23.86	38.161	-1.972	1.849	11.45
2020-09-07	23.9	38.196	0.168	1.760	11.46
2020-09-08	23.96	38.270	0.251	3.682	11.48
2020-09-09	23.81	38.306	-0.626	1.836	11.49
2020-09-10	22.74	38.416	-4.494	5.796	11.52
2020-09-11	22.49	38.481	-1.099	3.430	11.54
2020-09-14	22.97	38.537	2.134	2.935	11.56
2020-09-15	22.96	38.582	-0.044	2.351	11.57
2020-09-16	22.76	38.627	-0.871	2.395	11.59
2020-09-17	23.37	38.747	2.680	6.151	11.62
2020-09-18	23.48	38.796	0.471	2.482	11.64
2020-09-21	23.86	38.863	1.618	3.407	11.66
2020-09-22	23.23	38.948	-2.640	4.359	11.68
2020-09-23	23.32	38.991	0.387	2.238	11.70
2020-09-24	22.95	39.044	-1.587	2.744	11.71
2020-09-25	22.63	39.098	-1.394	2.876	11.73
2020-09-28	21.92	39.161	-3.137	3.447	11.75
2020-09-29	22.1	39.199	0.821	2.053	11.76
2020-09-30	21.97	39.252	-0.588	2.896	11.78
2020-10-09	22.31	39.281	1.548	1.593	11.78
2020-10-12	23.16	39.340	3.810	3.048	11.80
2020-10-13	23.05	39.386	-0.475	2.375	11.82
2020-10-14	22.89	39.436	-0.694	2.646	11.83
2020-10-15	22.72	39.466	-0.743	1.573	11.84
2020-10-16	22.57	39.500	-0.660	1.805	11.85
2020-10-19	22.49	39.533	-0.354	1.772	11.86
2020-10-20	22.74	39.568	1.112	1.823	11.87
2020-10-21	22.52	39.603	-0.967	1.891	11.88
2020-10-22	22.25	39.633	-1.199	1.599	11.89
2020-10-23	21.8	39.684	-2.022	2.831	11.91
2020-10-26	21.88	39.756	0.367	3.945	11.93
2020-10-27	21.53	39.786	-1.600	1.645	11.94
2020-10-28	21.15	39.850	-1.765	3.623	11.95
2020-10-29	20.88	39.887	-1.277	2.175	11.97
2020-10-30	20.4	39.943	-2.299	3.257	11.98
2020-11-02	20.67	40.007	1.324	3.725	12.00
2020-11-03	21.2	40.078	2.564	4.015	12.02
2020-11-04	21.2	40.105	0.000	1.509	12.03
2020-11-05	21.28	40.145	0.377	2.264	12.04
2020-11-06	21.26	40.166	-0.094	1.222	12.05
2020-11-09	21.85	40.213	2.775	2.587	12.06
2020-11-10	21.97	40.275	0.549	3.387	12.08
2020-11-11	21.34	40.332	-2.868	3.186	12.10
2020-11-12	21.2	40.375	-0.656	2.437	12.11
2020-11-13	21.59	40.432	1.840	3.160	12.13
2020-11-16	20.7	40.577	-4.122	8.430	12.17
2020-11-17	20.81	40.626	0.531	2.802	12.19
2020-11-18	21.5	40.708	3.316	4.565	12.21
2020-11-19	21.41	40.757	-0.419	2.744	12.23
2020-11-20	21.75	40.826	1.588	3.830	12.25
2020-11-23	22.32	40.912	2.621	4.598	12.27
2020-11-24	22.87	40.983	2.464	3.719	12.29
2020-11-25	22.8	41.073	-0.306	4.766	12.32
2020-11-26	22.7	41.127	-0.439	2.851	12.34
2020-11-27	22.4	41.176	-1.322	2.599	12.35
2020-11-30	22.68	41.216	1.250	2.143	12.36
2020-12-01	23.06	41.269	1.675	2.734	12.38
2020-12-02	22.71	41.309	-1.518	2.125	12.39
2020-12-03	22.24	41.363	-2.070	2.906	12.41
2020-12-04	22.66	41.426	1.888	3.372	12.43
2020-12-07	22.11	41.485	-2.427	3.177	12.45
2020-12-08	21.87	41.528	-1.085	2.352	12.46
2020-12-09	21.85	41.563	-0.091	1.920	12.47
2020-12-10	22.23	41.645	1.739	4.439	12.49
2020-12-11	22.06	41.680	-0.765	1.889	12.50
2020-12-14	22.09	41.743	0.136	3.445	12.52
2020-12-15	21.77	41.785	-1.449	2.309	12.54
2020-12-16	21.59	41.835	-0.827	2.802	12.55

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