中国通号融券券源 中国通号专项约券

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	11.5	0	0	0	0
2019-07-22	12.07	0.658	4.957	65.391	0.20
2019-07-23	9.81	0.755	-14.696	11.913	0.23
2019-07-24	10	0.786	1.937	3.670	0.24
2019-07-25	10.41	0.855	4.100	8.000	0.26
2019-07-26	9.81	0.893	-5.764	4.611	0.27
2019-07-29	10.08	0.924	2.752	3.772	0.28
2019-07-30	10.03	0.944	-0.496	2.381	0.28
2019-07-31	10.13	0.973	0.997	3.390	0.29
2019-08-01	10.38	1.017	2.468	5.035	0.30
2019-08-02	11.92	1.242	14.836	22.736	0.37
2019-08-05	12.36	1.325	3.691	8.054	0.40
2019-08-06	11.83	1.502	-4.288	17.961	0.45
2019-08-07	11.63	1.596	-1.691	9.637	0.48
2019-08-08	11.02	1.650	-5.245	5.933	0.50
2019-08-09	10.76	1.693	-2.359	4.719	0.51
2019-08-12	10.35	1.745	-3.810	6.134	0.52
2019-08-13	10.55	1.776	1.932	3.478	0.53
2019-08-14	10.47	1.799	-0.758	2.654	0.54
2019-08-15	10.38	1.826	-0.860	3.056	0.55
2019-08-16	10.37	1.841	-0.096	1.734	0.55
2019-08-19	10.41	1.862	0.386	2.411	0.56
2019-08-20	10.33	1.874	-0.768	1.441	0.56
2019-08-21	9.95	1.917	-3.679	5.131	0.57
2019-08-22	9.91	1.938	-0.402	2.613	0.58
2019-08-23	9.57	1.976	-3.431	4.743	0.59
2019-08-26	9.62	2.006	0.522	3.762	0.60
2019-08-27	9.7	2.020	0.832	1.767	0.61
2019-08-28	9.6	2.033	-1.031	1.546	0.61
2019-08-29	9.42	2.052	-1.875	2.500	0.62
2019-08-30	9.28	2.070	-1.486	2.335	0.62
2019-09-02	9.38	2.083	1.078	1.616	0.62
2019-09-03	9.89	2.145	5.437	7.569	0.64
2019-09-04	9.75	2.166	-1.416	2.528	0.65
2019-09-05	9.83	2.188	0.821	2.667	0.66
2019-09-06	9.72	2.203	-1.119	1.831	0.66
2019-09-09	9.75	2.210	0.309	0.926	0.66
2019-09-10	9.79	2.227	0.410	2.051	0.67
2019-09-11	9.68	2.238	-1.124	1.430	0.67
2019-09-12	9.47	2.260	-2.169	2.789	0.68
2019-09-16	9.48	2.270	0.106	1.267	0.68
2019-09-17	9.22	2.295	-2.743	3.165	0.69
2019-09-18	9.05	2.318	-1.844	3.037	0.70
2019-09-19	9.18	2.352	1.436	4.530	0.71
2019-09-20	9.26	2.366	0.871	1.743	0.71
2019-09-23	9.07	2.386	-2.052	2.700	0.72
2019-09-24	9.22	2.408	1.654	2.867	0.72
2019-09-25	9.03	2.429	-2.061	2.711	0.73
2019-09-26	8.55	2.470	-5.316	5.759	0.74
2019-09-27	8.61	2.486	0.702	2.222	0.75
2019-09-30	8.26	2.514	-4.065	4.065	0.75
2019-10-08	8.1	2.531	-1.937	2.542	0.76
2019-10-09	8.15	2.545	0.617	2.099	0.76
2019-10-10	8.23	2.555	0.982	1.472	0.77
2019-10-11	8.17	2.564	-0.729	1.337	0.77
2019-10-14	8.28	2.577	1.346	1.836	0.77
2019-10-15	8.15	2.588	-1.570	1.570	0.78
2019-10-16	7.99	2.606	-1.963	2.822	0.78
2019-10-17	7.9	2.619	-1.126	1.877	0.79
2019-10-18	7.93	2.642	0.380	3.544	0.79
2019-10-21	7.7	2.669	-2.900	4.161	0.80
2019-10-22	7.71	2.678	0.130	1.429	0.80
2019-10-23	8.02	2.717	4.021	5.837	0.82
2019-10-24	7.89	2.730	-1.621	1.995	0.82
2019-10-25	7.8	2.743	-1.141	2.028	0.82
2019-10-28	7.9	2.758	1.282	2.179	0.83
2019-10-29	7.72	2.777	-2.278	3.038	0.83
2019-10-30	7.61	2.791	-1.425	2.202	0.84
2019-10-31	7.41	2.810	-2.628	3.022	0.84
2019-11-01	7.44	2.819	0.405	1.484	0.85
2019-11-04	7.48	2.828	0.538	1.478	0.85
2019-11-05	7.39	2.843	-1.203	2.406	0.85
2019-11-06	7.35	2.854	-0.541	1.759	0.86
2019-11-07	7.36	2.862	0.136	1.361	0.86
2019-11-08	7.31	2.870	-0.679	1.223	0.86
2019-11-11	6.92	2.900	-5.335	5.335	0.87
2019-11-12	6.79	2.919	-1.879	3.324	0.88
2019-11-13	6.79	2.931	0.000	2.062	0.88
2019-11-14	6.76	2.946	-0.442	2.651	0.88
2019-11-15	6.5	2.965	-3.846	3.550	0.89
2019-11-18	6.38	2.976	-1.846	2.154	0.89
2019-11-19	6.45	2.985	1.097	1.567	0.90
2019-11-20	6.36	2.994	-1.395	1.705	0.90
2019-11-21	6.22	3.008	-2.201	2.673	0.90
2019-11-22	6.25	3.019	0.482	2.090	0.91
2019-11-25	6.24	3.026	-0.160	1.440	0.91
2019-11-26	6.25	3.035	0.160	1.603	0.91
2019-11-27	6.22	3.042	-0.480	1.440	0.91
2019-11-28	6.23	3.050	0.161	1.608	0.92
2019-11-29	6.26	3.057	0.482	1.284	0.92
2019-12-02	6.2	3.064	-0.958	1.438	0.92
2019-12-03	6.08	3.075	-1.935	2.097	0.92
2019-12-04	6.08	3.082	0.000	1.316	0.92
2019-12-05	6.09	3.086	0.164	0.822	0.93
2019-12-06	6.14	3.093	0.821	1.478	0.93
2019-12-09	6.49	3.132	5.700	7.166	0.94
2019-12-10	6.85	3.193	5.547	10.632	0.96
2019-12-11	6.66	3.220	-2.774	4.818	0.97
2019-12-12	6.64	3.231	-0.300	2.102	0.97
2019-12-13	6.64	3.248	0.000	3.012	0.97
2019-12-16	6.71	3.255	1.054	1.205	0.98
2019-12-17	6.85	3.271	2.086	2.832	0.98
2019-12-18	7.02	3.304	2.482	5.693	0.99
2019-12-19	6.93	3.319	-1.282	2.564	1.00
2019-12-20	6.84	3.332	-1.299	2.309	1.00
2019-12-23	6.58	3.353	-3.801	3.801	1.01
2019-12-24	6.69	3.363	1.672	1.824	1.01
2019-12-25	6.75	3.378	0.897	2.691	1.01
2019-12-26	6.77	3.386	0.296	1.333	1.02
2019-12-27	6.71	3.397	-0.886	1.920	1.02
2019-12-30	6.66	3.406	-0.745	1.788	1.02
2019-12-31	6.72	3.413	0.901	1.201	1.02
2020-01-02	6.85	3.423	1.935	1.637	1.03
2020-01-03	6.84	3.428	-0.146	0.876	1.03
2020-01-06	6.81	3.437	-0.439	1.754	1.03
2020-01-07	6.93	3.448	1.762	1.909	1.03
2020-01-08	6.89	3.461	-0.577	2.165	1.04
2020-01-09	7.04	3.473	2.177	2.032	1.04
2020-01-10	6.98	3.485	-0.852	2.131	1.05
2020-01-13	6.97	3.494	-0.143	1.433	1.05
2020-01-14	7.03	3.506	0.861	2.152	1.05
2020-01-15	6.91	3.518	-1.707	1.991	1.06
2020-01-16	6.94	3.528	0.434	1.737	1.06
2020-01-17	7.32	3.569	5.476	6.772	1.07
2020-01-20	7.4	3.609	1.093	6.421	1.08
2020-01-21	7.14	3.636	-3.514	4.595	1.09
2020-01-22	6.9	3.662	-3.361	4.482	1.10
2020-01-23	6.56	3.692	-4.928	5.507	1.11
2020-02-03	5.22	3.727	-20.427	8.079	1.12
2020-02-04	5.63	3.761	7.854	7.280	1.13
2020-02-05	5.91	3.802	4.973	8.348	1.14
2020-02-06	6.03	3.832	2.030	5.922	1.15
2020-02-07	6.02	3.849	-0.166	3.317	1.15
2020-02-10	6.79	3.926	12.791	13.621	1.18
2020-02-11	6.48	3.957	-4.566	5.744	1.19
2020-02-12	6.65	3.987	2.623	5.401	1.20
2020-02-13	6.71	4.015	0.902	5.113	1.20
2020-02-14	6.58	4.036	-1.937	3.875	1.21
2020-02-17	6.81	4.060	3.495	4.103	1.22
2020-02-18	6.89	4.073	1.175	2.349	1.22
2020-02-19	6.8	4.089	-1.306	2.758	1.23
2020-02-20	6.81	4.103	0.147	2.500	1.23
2020-02-21	6.76	4.110	-0.734	1.175	1.23
2020-02-24	6.61	4.124	-2.219	2.663	1.24
2020-02-25	6.48	4.146	-1.967	3.933	1.24
2020-02-26	6.62	4.187	2.160	7.562	1.26
2020-02-27	6.51	4.206	-1.662	3.474	1.26
2020-02-28	6.05	4.237	-7.066	6.144	1.27
2020-03-02	6.74	4.305	11.405	12.066	1.29
2020-03-03	6.76	4.323	0.297	3.264	1.30
2020-03-04	6.77	4.337	0.148	2.515	1.30
2020-03-05	7.02	4.364	3.693	4.579	1.31
2020-03-06	6.84	4.376	-2.564	2.137	1.31
2020-03-09	6.79	4.406	-0.731	5.263	1.32
2020-03-10	6.91	4.439	1.767	5.744	1.33
2020-03-11	6.97	4.473	0.868	5.789	1.34
2020-03-12	6.78	4.493	-2.726	3.587	1.35
2020-03-13	6.65	4.522	-1.917	5.162	1.36
2020-03-16	6.42	4.556	-3.459	6.316	1.37
2020-03-17	6.44	4.597	0.312	7.632	1.38
2020-03-18	6.28	4.627	-2.484	5.901	1.39
2020-03-19	6.21	4.650	-1.115	4.459	1.40
2020-03-20	6.27	4.667	0.966	3.221	1.40
2020-03-23	5.9	4.687	-5.901	3.987	1.41
2020-03-24	6.03	4.703	2.203	3.220	1.41
2020-03-25	6.26	4.715	3.814	2.322	1.41
2020-03-26	6.15	4.724	-1.757	1.757	1.42
2020-03-27	6.26	4.742	1.789	3.415	1.42
2020-03-30	6.09	4.756	-2.716	2.716	1.43
2020-03-31	6.09	4.766	0.000	1.970	1.43
2020-04-01	6.08	4.777	-0.164	2.135	1.43
2020-04-02	6.19	4.791	1.809	2.796	1.44
2020-04-03	6.09	4.803	-1.616	2.262	1.44
2020-04-07	6.23	4.809	2.299	1.149	1.44
2020-04-08	6.2	4.813	-0.482	0.803	1.44
2020-04-09	6.18	4.818	-0.323	1.129	1.45
2020-04-10	6.11	4.832	-1.133	2.589	1.45
2020-04-13	6.03	4.842	-1.309	1.964	1.45
2020-04-14	6.1	4.847	1.161	1.161	1.45
2020-04-15	6.08	4.854	-0.328	1.311	1.46
2020-04-16	6.08	4.861	0.000	1.316	1.46
2020-04-17	6.19	4.879	1.809	3.454	1.46
2020-04-20	6.21	4.888	0.323	1.777	1.47
2020-04-21	6.09	4.898	-1.932	2.093	1.47
2020-04-22	6.1	4.904	0.164	1.149	1.47
2020-04-23	6.06	4.910	-0.656	1.148	1.47
2020-04-24	5.97	4.921	-1.485	2.145	1.48
2020-04-27	5.94	4.926	-0.503	1.005	1.48
2020-04-28	5.78	4.962	-2.694	7.576	1.49
2020-04-29	5.8	4.972	0.346	2.076	1.49
2020-04-30	5.96	4.988	2.759	3.103	1.50
2020-05-06	6.23	5.019	4.530	6.040	1.51
2020-05-07	6.09	5.032	-2.247	2.568	1.51
2020-05-08	6.14	5.040	0.821	1.642	1.51
2020-05-11	6.09	5.048	-0.814	1.466	1.51
2020-05-12	6.05	5.057	-0.657	1.806	1.52
2020-05-13	6.03	5.063	-0.331	1.157	1.52
2020-05-14	5.98	5.073	-0.829	2.156	1.52
2020-05-15	6.01	5.079	0.502	1.171	1.52
2020-05-18	5.97	5.086	-0.666	1.331	1.53
2020-05-19	6.03	5.090	1.005	0.838	1.53
2020-05-20	6.09	5.106	0.995	3.151	1.53
2020-05-21	5.99	5.116	-1.642	1.970	1.53
2020-05-22	5.86	5.131	-2.170	3.172	1.54
2020-05-25	5.82	5.139	-0.683	1.536	1.54
2020-05-26	5.94	5.152	2.062	2.577	1.55
2020-05-27	5.84	5.162	-1.684	2.189	1.55
2020-05-28	5.84	5.170	0.000	1.541	1.55
2020-05-29	5.85	5.174	0.171	0.856	1.55
2020-06-01	6.01	5.189	2.735	2.906	1.56
2020-06-02	6.01	5.197	0.000	1.664	1.56
2020-06-03	6	5.204	-0.166	1.498	1.56
2020-06-04	6.04	5.213	0.667	1.667	1.56
2020-06-05	6.02	5.218	-0.331	0.993	1.57
2020-06-08	6.02	5.224	0.000	1.329	1.57
2020-06-09	5.99	5.228	-0.498	0.664	1.57
2020-06-10	5.93	5.234	-1.002	1.169	1.57
2020-06-11	5.97	5.242	0.675	1.686	1.57
2020-06-12	5.91	5.250	-1.005	1.675	1.58
2020-06-15	5.86	5.258	-0.846	1.523	1.58
2020-06-16	5.91	5.262	0.853	0.853	1.58
2020-06-17	5.89	5.267	-0.338	1.015	1.58
2020-06-18	5.9	5.272	0.170	1.019	1.58
2020-06-19	5.92	5.274	0.339	0.508	1.58
2020-06-22	6.09	5.291	2.872	3.378	1.59
2020-06-23	6.07	5.300	-0.328	1.642	1.59
2020-06-24	6.22	5.317	2.471	3.295	1.60
2020-06-29	6.15	5.334	-1.125	3.376	1.60
2020-06-30	6.21	5.342	0.976	1.463	1.60
2020-07-01	6.21	5.348	0.000	1.288	1.60
2020-07-02	6.33	5.363	1.932	2.738	1.61
2020-07-03	6.37	5.373	0.632	1.896	1.61
2020-07-06	7.18	5.454	12.716	13.501	1.64
2020-07-07	7.15	5.477	-0.418	3.900	1.64
2020-07-08	7.17	5.494	0.280	2.937	1.65
2020-07-09	7.47	5.549	4.184	8.787	1.66
2020-07-10	7.21	5.573	-3.481	4.016	1.67
2020-07-13	7.42	5.610	2.913	5.964	1.68
2020-07-14	7.5	5.644	1.078	5.391	1.69
2020-07-15	7.12	5.683	-5.067	6.533	1.70
2020-07-16	6.7	5.722	-5.899	7.022	1.72
2020-07-17	6.63	5.741	-1.045	3.433	1.72
2020-07-20	6.81	5.763	2.715	3.922	1.73
2020-07-21	6.8	5.786	-0.147	4.112	1.74
2020-07-22	6.66	5.812	-2.059	4.706	1.74
2020-07-23	6.56	5.827	-1.502	2.703	1.75
2020-07-24	6.1	5.868	-7.012	7.927	1.76
2020-07-27	6.14	5.876	0.656	1.639	1.76
2020-07-28	6.21	5.884	1.140	1.466	1.77
2020-07-29	6.33	5.900	1.932	3.060	1.77
2020-07-30	6.26	5.910	-1.106	1.896	1.77
2020-07-31	6.31	5.921	0.799	2.236	1.78
2020-08-03	6.5	5.942	3.011	3.803	1.78
2020-08-04	6.42	5.953	-1.231	2.154	1.79
2020-08-05	6.44	5.960	0.312	1.246	1.79
2020-08-06	6.38	5.971	-0.932	2.019	1.79
2020-08-07	6.23	5.986	-2.351	2.978	1.80
2020-08-10	6.33	6.002	1.605	2.889	1.80
2020-08-11	6.19	6.015	-2.212	2.528	1.80
2020-08-12	6.15	6.024	-0.646	1.777	1.81
2020-08-13	6.19	6.030	0.650	1.138	1.81
2020-08-14	6.22	6.036	0.485	1.292	1.81
2020-08-17	6.29	6.046	1.125	1.929	1.81
2020-08-18	6.28	6.051	-0.159	0.795	1.82
2020-08-19	6.25	6.061	-0.478	2.070	1.82
2020-08-20	6.17	6.068	-1.280	1.280	1.82
2020-08-21	6.23	6.073	0.972	0.972	1.82
2020-08-24	6.2	6.079	-0.482	1.124	1.82
2020-08-25	6.19	6.084	-0.161	0.968	1.83
2020-08-26	6.12	6.093	-1.131	1.777	1.83
2020-08-27	6.19	6.105	1.144	2.451	1.83
2020-08-28	6.2	6.111	0.162	1.131	1.83
2020-08-31	6.17	6.120	-0.484	1.613	1.84
2020-09-01	6.17	6.123	0.000	0.648	1.84
2020-09-02	6.14	6.129	-0.486	1.135	1.84
2020-09-03	6.12	6.135	-0.326	1.140	1.84
2020-09-04	6.08	6.140	-0.654	1.144	1.84
2020-09-07	6.04	6.147	-0.658	1.316	1.84
2020-09-08	6.14	6.159	1.656	2.318	1.85
2020-09-09	6.32	6.191	2.932	6.189	1.86
2020-09-10	6.1	6.216	-3.481	4.747	1.86
2020-09-11	6.11	6.222	0.164	1.311	1.87
2020-09-14	6.29	6.233	2.946	1.964	1.87
2020-09-15	6.32	6.241	0.477	1.590	1.87
2020-09-16	6.27	6.249	-0.791	1.582	1.87
2020-09-17	6.42	6.275	2.392	4.785	1.88
2020-09-18	6.44	6.286	0.312	2.025	1.89
2020-09-21	6.44	6.296	0.000	1.863	1.89
2020-09-22	6.33	6.305	-1.708	1.708	1.89
2020-09-23	6.48	6.324	2.370	3.633	1.90
2020-09-24	6.43	6.336	-0.772	2.160	1.90
2020-09-25	6.29	6.351	-2.177	2.955	1.91
2020-09-28	6.25	6.361	-0.636	1.908	1.91
2020-09-29	6.32	6.371	1.120	1.920	1.91
2020-09-30	6.28	6.379	-0.633	1.424	1.91
2020-10-09	6.38	6.390	1.592	2.070	1.92
2020-10-12	6.45	6.398	1.097	1.567	1.92
2020-10-13	6.39	6.405	-0.930	1.240	1.92
2020-10-14	6.27	6.415	-1.878	2.034	1.92
2020-10-15	6.25	6.421	-0.319	1.116	1.93
2020-10-16	6.25	6.428	0.000	1.280	1.93
2020-10-19	6.22	6.435	-0.480	1.280	1.93
2020-10-20	6.26	6.440	0.643	1.125	1.93
2020-10-21	6.18	6.449	-1.278	1.597	1.93
2020-10-22	6.14	6.453	-0.647	0.809	1.94
2020-10-23	6.12	6.460	-0.326	1.466	1.94
2020-10-26	6.15	6.467	0.490	1.307	1.94
2020-10-27	6.17	6.472	0.325	0.976	1.94
2020-10-28	6.16	6.478	-0.162	1.135	1.94
2020-10-29	6.12	6.484	-0.649	1.136	1.95
2020-10-30	6.02	6.494	-1.634	2.124	1.95
2020-11-02	5.94	6.505	-1.329	2.159	1.95
2020-11-03	6.06	6.517	2.020	2.357	1.96
2020-11-04	6.06	6.524	0.000	1.320	1.96
2020-11-05	6.11	6.529	0.825	1.155	1.96
2020-11-06	6.11	6.534	0.000	0.818	1.96
2020-11-09	6.18	6.540	1.146	1.309	1.96
2020-11-10	6.13	6.548	-0.809	1.456	1.96
2020-11-11	6.09	6.556	-0.653	1.631	1.97
2020-11-12	6.1	6.560	0.164	0.821	1.97
2020-11-13	6.09	6.567	-0.164	1.311	1.97
2020-11-16	6.16	6.578	1.149	2.135	1.97
2020-11-17	6.16	6.584	0.000	1.136	1.98
2020-11-18	6.15	6.589	-0.162	0.974	1.98
2020-11-19	6.15	6.591	0.000	0.488	1.98
2020-11-20	6.16	6.595	0.163	0.650	1.98
2020-11-23	6.16	6.600	0.000	0.974	1.98
2020-11-24	6.14	6.603	-0.325	0.649	1.98
2020-11-25	6.12	6.607	-0.326	0.814	1.98
2020-11-26	6.08	6.612	-0.654	0.980	1.98
2020-11-27	6.1	6.617	0.329	0.987	1.99
2020-11-30	6.17	6.625	1.148	1.639	1.99
2020-12-01	6.18	6.630	0.162	0.810	1.99
2020-12-02	6.23	6.637	0.809	1.456	1.99
2020-12-03	6.17	6.643	-0.963	1.124	1.99
2020-12-04	6.15	6.646	-0.324	0.648	1.99
2020-12-07	6.09	6.654	-0.976	1.463	2.00
2020-12-08	6.07	6.659	-0.328	1.149	2.00
2020-12-09	6.07	6.665	0.000	1.153	2.00
2020-12-10	6.02	6.671	-0.824	1.153	2.00
2020-12-11	6.16	6.684	2.326	2.492	2.01
2020-12-14	6.12	6.690	-0.649	1.136	2.01
2020-12-15	6.08	6.697	-0.654	1.471	2.01
2020-12-16	6.05	6.707	-0.493	1.974	2.01

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