安集科技融券券源 安集科技专项约券

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	151.62	0	0	0	0
2019-07-22	195.63	14.322	29.027	87.851	4.30
2019-07-23	178.37	18.471	17.643	27.912	5.54
2019-07-24	182.62	20.079	2.383	10.568	6.02
2019-07-25	200.42	22.254	9.747	13.022	6.68
2019-07-26	175.87	23.708	-12.249	9.919	7.11
2019-07-29	182.12	24.665	3.554	6.306	7.40
2019-07-30	189.64	26.033	4.129	8.659	7.81
2019-07-31	193.42	26.707	1.993	4.182	8.01
2019-08-01	202.1	27.688	4.488	5.827	8.31
2019-08-02	207.82	30.426	2.830	15.809	9.13
2019-08-05	208.12	31.803	0.144	7.940	9.54
2019-08-06	185.42	34.601	-10.907	18.105	10.38
2019-08-07	182.62	35.928	-1.510	8.721	10.78
2019-08-08	175.28	36.610	-4.019	4.671	10.98
2019-08-09	166	37.546	-5.294	6.766	11.26
2019-08-12	163.1	38.323	-1.747	5.717	11.50
2019-08-13	169.61	39.117	3.991	5.616	11.74
2019-08-14	172.81	39.727	1.887	4.233	11.92
2019-08-15	170.47	40.138	-1.354	2.893	12.04
2019-08-16	168.69	40.488	-1.044	2.493	12.15
2019-08-19	166.5	41.082	-1.298	4.280	12.32
2019-08-20	166.89	41.450	0.234	2.649	12.44
2019-08-21	155.42	42.366	-6.873	7.071	12.71
2019-08-22	151.93	42.896	-2.246	4.182	12.87
2019-08-23	141.42	43.972	-6.918	9.136	13.19
2019-08-26	141.63	44.361	0.148	3.295	13.31
2019-08-27	147.82	45.020	4.371	5.352	13.51
2019-08-28	142.56	45.348	-3.558	2.760	13.60
2019-08-29	139.82	45.797	-1.922	3.851	13.74
2019-08-30	141.07	45.974	0.894	1.509	13.79
2019-09-02	142.83	46.161	1.248	1.567	13.85
2019-09-03	161.6	48.424	13.141	16.803	14.53
2019-09-04	155.22	49.066	-3.948	4.969	14.72
2019-09-05	155.63	49.395	0.264	2.532	14.82
2019-09-06	151.62	49.950	-2.577	4.395	14.99
2019-09-09	155.12	50.253	2.308	2.341	15.08
2019-09-10	156.24	50.846	0.722	4.558	15.25
2019-09-11	154.9	51.235	-0.858	3.008	15.37
2019-09-12	150.44	51.826	-2.879	4.719	15.55
2019-09-16	151.42	52.082	0.651	2.027	15.62
2019-09-17	144.41	52.736	-4.630	5.435	15.82
2019-09-18	142.16	53.188	-1.558	3.816	15.96
2019-09-19	144.76	53.805	1.829	5.114	16.14
2019-09-20	146.08	54.116	0.912	2.556	16.23
2019-09-23	148.61	54.454	1.732	2.731	16.34
2019-09-24	157.73	55.505	6.137	7.994	16.65
2019-09-25	150.62	56.248	-4.508	5.922	16.87
2019-09-26	139.39	57.175	-7.456	7.980	17.15
2019-09-27	141.54	57.681	1.542	4.290	17.30
2019-09-30	131.01	58.652	-7.440	8.888	17.60
2019-10-08	126.36	59.162	-3.549	4.847	17.75
2019-10-09	129.62	59.590	2.580	3.957	17.88
2019-10-10	130.9	59.874	0.988	2.608	17.96
2019-10-11	127.77	60.169	-2.391	2.773	18.05
2019-10-14	130.67	60.566	2.270	3.639	18.17
2019-10-15	127.31	60.905	-2.571	3.199	18.27
2019-10-16	121.62	61.610	-4.469	6.959	18.48
2019-10-17	119.91	61.857	-1.406	2.467	18.56
2019-10-18	121	62.337	0.909	4.762	18.70
2019-10-21	115.12	62.842	-4.860	5.264	18.85
2019-10-22	117.32	63.132	1.911	2.971	18.94
2019-10-23	122.02	63.938	4.006	7.919	19.18
2019-10-24	121.04	64.219	-0.803	2.795	19.27
2019-10-25	117.18	64.605	-3.189	3.949	19.38
2019-10-28	121.73	65.027	3.883	4.156	19.51
2019-10-29	118.75	65.466	-2.448	4.436	19.64
2019-10-30	117.74	65.958	-0.851	5.019	19.79
2019-10-31	112.24	66.432	-4.671	5.062	19.93
2019-11-01	112.25	66.592	0.009	1.711	19.98
2019-11-04	113.61	66.844	1.212	2.664	20.05
2019-11-05	114.98	67.340	1.206	5.176	20.20
2019-11-06	113.42	67.613	-1.357	2.896	20.28
2019-11-07	115.28	67.942	1.640	3.421	20.38
2019-11-08	117.04	68.420	1.527	4.901	20.53
2019-11-11	110.99	68.838	-5.169	4.520	20.65
2019-11-12	110.37	69.052	-0.559	2.325	20.72
2019-11-13	112.84	69.359	2.238	3.262	20.81
2019-11-14	119.87	70.445	6.230	10.874	21.13
2019-11-15	121.57	71.104	1.418	6.507	21.33
2019-11-18	120.16	71.366	-1.160	2.616	21.41
2019-11-19	122.34	71.621	1.814	2.497	21.49
2019-11-20	120.01	71.983	-1.905	3.629	21.60
2019-11-21	114.42	72.419	-4.658	4.566	21.73
2019-11-22	112.23	72.859	-1.914	4.711	21.86
2019-11-25	106.63	73.492	-4.990	7.119	22.05
2019-11-26	106.08	73.658	-0.516	1.876	22.10
2019-11-27	106.73	74.025	0.613	4.129	22.21
2019-11-28	109.12	74.340	2.239	3.467	22.30
2019-11-29	110	74.574	0.806	2.548	22.37
2019-12-02	108.51	74.871	-1.355	3.291	22.46
2019-12-03	106.94	75.297	-1.447	4.774	22.59
2019-12-04	109.04	75.779	1.964	5.311	22.73
2019-12-05	109.23	76.057	0.174	3.054	22.82
2019-12-06	110.29	76.365	0.970	3.342	22.91
2019-12-09	115.72	76.859	4.923	5.123	23.06
2019-12-10	122.62	77.880	5.963	9.998	23.36
2019-12-11	118.72	78.531	-3.181	6.573	23.56
2019-12-12	126.92	79.254	6.907	6.840	23.78
2019-12-13	126.48	79.677	-0.347	4.018	23.90
2019-12-16	127.58	79.930	0.870	2.372	23.98
2019-12-17	127.03	80.386	-0.431	4.311	24.12
2019-12-18	128.73	80.718	1.338	3.094	24.22
2019-12-19	125.52	81.072	-2.494	3.387	24.32
2019-12-20	123.62	81.340	-1.514	2.597	24.40
2019-12-23	118.62	81.613	-4.045	2.767	24.48
2019-12-24	122.48	81.949	3.254	3.288	24.58
2019-12-25	135.77	83.365	10.851	12.516	25.01
2019-12-26	134.47	83.736	-0.958	3.314	25.12
2019-12-27	132.34	84.559	-1.584	7.459	25.37
2019-12-30	133.29	84.970	0.718	3.703	25.49
2019-12-31	131.7	85.233	-1.193	2.393	25.57
2020-01-02	135.65	85.659	2.999	3.774	25.70
2020-01-03	140.49	86.434	3.568	6.620	25.93
2020-01-06	137.4	86.830	-2.199	3.452	26.05
2020-01-07	139.01	87.124	1.172	2.540	26.14
2020-01-08	136.92	87.406	-1.503	2.475	26.22
2020-01-09	141.38	87.971	3.257	4.791	26.39
2020-01-10	143.24	88.475	1.316	4.223	26.54
2020-01-13	153.62	89.824	7.247	10.542	26.95
2020-01-14	152.24	90.359	-0.898	4.212	27.11
2020-01-15	151.24	90.726	-0.657	2.916	27.22
2020-01-16	167.49	92.662	10.745	13.872	27.80
2020-01-17	174.62	94.052	4.257	9.547	28.22
2020-01-20	173.38	95.955	-0.710	13.171	28.79
2020-01-21	162.4	97.163	-6.333	8.928	29.15
2020-01-22	184.44	100.281	13.571	20.283	30.08
2020-01-23	174.62	102.256	-5.324	13.576	30.68
2020-02-03	139.62	103.422	-20.044	10.022	31.03
2020-02-04	156.81	104.824	12.312	10.729	31.45
2020-02-05	161.21	106.192	2.806	10.178	31.86
2020-02-06	171.01	107.902	6.079	12.003	32.37
2020-02-07	183.39	109.515	7.239	10.555	32.85
2020-02-10	187.63	111.137	2.312	10.371	33.34
2020-02-11	181.22	111.860	-3.416	4.791	33.56
2020-02-12	187.92	113.144	3.697	8.200	33.94
2020-02-13	190.62	114.882	1.437	10.936	34.46
2020-02-14	184.07	116.752	-3.436	12.197	35.03
2020-02-17	190.23	117.450	3.347	4.400	35.24
2020-02-18	200.65	118.795	5.478	8.043	35.64
2020-02-19	192.71	119.792	-3.957	6.210	35.94
2020-02-20	183.82	121.230	-4.613	9.387	36.37
2020-02-21	184.62	122.152	0.435	5.995	36.65
2020-02-24	183.72	123.064	-0.487	5.953	36.92
2020-02-25	181.51	123.983	-1.203	6.080	37.20
2020-02-26	165.23	125.498	-8.969	10.997	37.65
2020-02-27	164.02	126.189	-0.732	5.060	37.86
2020-02-28	157.13	126.847	-4.201	5.024	38.05
2020-03-02	169.52	128.178	7.885	9.425	38.45
2020-03-03	170.92	129.173	0.826	6.984	38.75
2020-03-04	163.49	130.154	-4.347	7.202	39.05
2020-03-05	163.41	130.907	-0.049	5.529	39.27
2020-03-06	160.61	131.331	-1.713	3.164	39.40
2020-03-09	155.84	132.034	-2.970	5.411	39.61
2020-03-10	163.92	133.114	5.185	7.912	39.93
2020-03-11	157.53	133.881	-3.898	5.838	40.16
2020-03-12	155.42	134.374	-1.339	3.809	40.31
2020-03-13	158.63	135.629	2.065	9.497	40.69
2020-03-16	155.01	136.436	-2.282	6.247	40.93
2020-03-17	162.32	137.369	4.716	6.896	41.21
2020-03-18	163.32	138.358	0.616	7.263	41.51
2020-03-19	172.91	139.448	5.872	7.568	41.83
2020-03-20	169.44	140.338	-2.007	6.304	42.10
2020-03-23	144.83	141.702	-14.524	11.302	42.51
2020-03-24	144.3	142.983	-0.366	10.647	42.89
2020-03-25	146.16	143.676	1.289	5.690	43.10
2020-03-26	144.47	144.206	-1.156	4.406	43.26
2020-03-27	139.95	144.892	-3.129	5.877	43.47
2020-03-30	130.11	145.425	-7.031	4.916	43.63
2020-03-31	128.75	145.917	-1.045	4.588	43.78
2020-04-01	129.44	146.378	0.536	4.272	43.91
2020-04-02	145.07	148.042	12.075	13.767	44.41
2020-04-03	145.88	148.536	0.558	4.067	44.56
2020-04-07	151.92	149.003	4.140	3.688	44.70
2020-04-08	148.59	149.468	-2.192	3.752	44.84
2020-04-09	148.61	149.923	0.013	3.675	44.98
2020-04-10	138.9	150.754	-6.534	7.180	45.23
2020-04-13	137.82	151.223	-0.778	4.082	45.37
2020-04-14	141.7	151.461	2.815	2.017	45.44
2020-04-15	146.12	152.035	3.119	4.714	45.61
2020-04-16	147.74	152.527	1.109	3.997	45.76
2020-04-17	151.31	153.019	2.416	3.899	45.91
2020-04-20	149.82	153.327	-0.985	2.465	46.00
2020-04-21	146.84	153.679	-1.989	2.883	46.10
2020-04-22	176.28	155.341	20.049	11.312	46.60
2020-04-23	186.68	156.511	5.900	7.522	46.95
2020-04-24	199.64	158.604	6.942	12.578	47.58
2020-04-27	196.73	159.801	-1.458	7.303	47.94
2020-04-28	199.25	162.023	1.281	13.384	48.61
2020-04-29	209.62	164.748	5.205	15.598	49.42
2020-04-30	226.62	167.259	8.110	13.295	50.18
2020-05-06	272.02	172.240	20.034	21.975	51.67
2020-05-07	268.28	175.550	-1.375	14.804	52.67
2020-05-08	262.48	177.207	-2.162	7.574	53.16
2020-05-11	279.67	181.177	6.549	17.037	54.35
2020-05-12	292.2	184.128	4.480	12.118	55.24
2020-05-13	280.63	185.890	-3.960	7.533	55.77
2020-05-14	290.12	187.942	3.382	8.488	56.38
2020-05-15	309.62	191.201	6.721	12.633	57.36
2020-05-18	304.22	194.231	-1.744	11.950	58.27
2020-05-19	329.62	197.331	8.349	11.285	59.20
2020-05-20	311.61	200.189	-5.464	11.007	60.06
2020-05-21	286.62	202.220	-8.020	8.504	60.67
2020-05-22	285.98	204.173	-0.223	8.196	61.25
2020-05-25	293.61	206.141	2.668	8.043	61.84
2020-05-26	300.61	207.349	2.384	4.823	62.20
2020-05-27	301.12	209.767	0.170	9.637	62.93
2020-05-28	290.34	211.252	-3.580	6.137	63.38
2020-05-29	294.62	212.969	1.474	6.992	63.89
2020-06-01	319.62	215.036	8.486	7.763	64.51
2020-06-02	325.62	216.869	1.877	6.755	65.06
2020-06-03	329.82	218.389	1.290	5.531	65.52
2020-06-04	307.62	220.270	-6.731	7.337	66.08
2020-06-05	304.34	221.499	-1.066	4.844	66.45
2020-06-08	304.14	222.372	-0.066	3.447	66.71
2020-06-09	295.73	223.661	-2.765	5.228	67.10
2020-06-10	294.88	224.284	-0.287	2.536	67.29
2020-06-11	303.16	225.606	2.808	5.233	67.68
2020-06-12	294.5	226.547	-2.857	3.833	67.96
2020-06-15	282.17	227.352	-4.187	3.426	68.21
2020-06-16	285.35	227.896	1.127	2.286	68.37
2020-06-17	277.28	229.116	-2.828	5.281	68.73
2020-06-18	289.62	230.538	4.450	5.893	69.16
2020-06-19	291.62	231.406	0.691	3.570	69.42
2020-06-22	350.02	236.647	20.026	17.969	70.99
2020-06-23	360.62	238.713	3.028	6.874	71.61
2020-06-24	355.63	240.654	-1.384	6.550	72.20
2020-06-29	344.3	242.177	-3.186	5.309	72.65
2020-06-30	384.29	246.549	11.615	13.651	73.96
2020-07-01	375.87	248.341	-2.191	5.722	74.50
2020-07-02	384.62	251.048	2.328	8.444	75.31
2020-07-03	385.68	253.336	0.276	7.121	76.00
2020-07-06	459.5	259.343	19.140	15.687	77.80
2020-07-07	450.3	264.230	-2.002	13.023	79.27
2020-07-08	453.2	266.226	0.644	5.285	79.87
2020-07-09	465.3	269.221	2.670	7.725	80.77
2020-07-10	454.98	270.986	-2.218	4.653	81.30
2020-07-13	477.9	274.749	5.038	9.451	82.42
2020-07-14	489.57	277.813	2.442	7.510	83.34
2020-07-15	420	283.604	-14.210	16.545	85.08
2020-07-16	364.07	289.166	-13.317	18.333	86.75
2020-07-17	359	292.453	-1.393	10.987	87.74
2020-07-20	354.8	296.242	-1.170	12.813	88.87
2020-07-21	362.84	298.457	2.266	7.328	89.54
2020-07-22	372.1	301.866	2.552	10.994	90.56
2020-07-23	378.3	303.899	1.666	6.447	91.17
2020-07-24	328	306.861	-13.296	10.838	92.06
2020-07-27	340.12	308.265	3.695	4.954	92.48
2020-07-28	342.7	309.842	0.759	5.522	92.95
2020-07-29	389.16	315.657	13.557	17.931	94.70
2020-07-30	390.19	316.994	0.265	4.111	95.10
2020-07-31	436.93	322.873	11.979	16.146	96.86
2020-08-03	461.88	325.950	5.710	7.994	97.79
2020-08-04	444	328.736	-3.871	7.530	98.62
2020-08-05	452.55	330.860	1.926	5.631	99.26
2020-08-06	433.09	333.236	-4.300	6.585	99.97
2020-08-07	424	334.950	-2.099	4.849	100.48
2020-08-10	438.5	338.197	3.420	8.887	101.46
2020-08-11	417.32	339.992	-4.830	5.163	102.00
2020-08-12	406.69	342.487	-2.547	7.361	102.75
2020-08-13	395.2	344.815	-2.825	7.069	103.44
2020-08-14	409.5	346.579	3.618	5.167	103.97
2020-08-17	414	347.499	1.099	2.667	104.25
2020-08-18	416	349.124	0.483	4.688	104.74
2020-08-19	390	351.991	-6.250	8.822	105.60
2020-08-20	377.77	353.614	-3.136	5.154	106.08
2020-08-21	353.77	356.257	-6.353	8.966	106.88
2020-08-24	355.33	357.950	0.441	5.718	107.39
2020-08-25	351.53	358.963	-1.069	3.459	107.69
2020-08-26	327.39	361.341	-6.867	8.713	108.40
2020-08-27	357.11	365.431	9.078	13.745	109.63
2020-08-28	324.5	368.081	-9.132	9.801	110.42
2020-08-31	329.9	369.606	1.664	5.547	110.88
2020-09-01	333.75	370.731	1.167	4.044	111.22
2020-09-02	331.01	372.016	-0.821	4.659	111.60
2020-09-03	325.88	373.480	-1.550	5.390	112.04
2020-09-04	329.9	375.417	1.234	7.049	112.63
2020-09-07	300.9	378.480	-8.791	12.213	113.54
2020-09-08	288.14	379.756	-4.241	5.314	113.93
2020-09-09	267.31	381.686	-7.229	8.666	114.51
2020-09-10	271.84	383.120	1.695	6.330	114.94
2020-09-11	290.5	385.032	6.864	7.898	115.51
2020-09-14	297.97	387.080	2.571	8.248	116.12
2020-09-15	318.5	389.306	6.890	8.387	116.79
2020-09-16	320	390.585	0.471	4.794	117.18
2020-09-17	325	392.192	1.563	5.934	117.66
2020-09-18	332	393.494	2.154	4.708	118.05
2020-09-21	329.26	395.008	-0.825	5.518	118.50
2020-09-22	321.03	396.457	-2.500	5.415	118.94
2020-09-23	325.2	397.933	1.299	5.445	119.38
2020-09-24	326	398.841	0.246	3.343	119.65
2020-09-25	319.71	399.916	-1.929	4.037	119.97
2020-09-28	294.65	401.670	-7.838	7.144	120.50
2020-09-29	307.25	402.678	4.276	3.937	120.80
2020-09-30	310.26	403.437	0.980	2.932	121.03
2020-10-09	316.4	404.188	1.979	2.849	121.26
2020-10-12	334.95	405.802	5.863	5.784	121.74
2020-10-13	328.39	406.619	-1.959	2.986	121.99
2020-10-14	314	408.054	-4.382	5.484	122.42
2020-10-15	305.18	409.470	-2.809	5.567	122.84
2020-10-16	307	410.823	0.596	5.289	123.25
2020-10-19	300.02	411.633	-2.274	3.238	123.49
2020-10-20	307	412.931	2.327	5.076	123.88
2020-10-21	295.6	413.845	-3.713	3.710	124.15
2020-10-22	292.81	414.694	-0.944	3.478	124.41
2020-10-23	287.2	415.779	-1.916	4.535	124.73
2020-10-26	286.76	417.066	-0.153	5.386	125.12
2020-10-27	280.88	418.010	-2.050	4.031	125.40
2020-10-28	304.89	420.437	8.548	9.552	126.13
2020-10-29	294.9	421.361	-3.277	3.762	126.41
2020-10-30	303.88	423.336	3.045	7.799	127.00
2020-11-02	296	424.771	-2.593	5.815	127.43
2020-11-03	320	427.113	8.108	8.784	128.13
2020-11-04	317.6	428.130	-0.750	3.844	128.44
2020-11-05	321.6	429.008	1.259	3.275	128.70
2020-11-06	313.6	430.044	-2.488	3.965	129.01
2020-11-09	361.51	435.899	15.277	19.436	130.77
2020-11-10	345.93	437.647	-4.310	6.063	131.29
2020-11-11	323.5	439.781	-6.484	7.915	131.93
2020-11-12	328.35	440.946	1.499	4.260	132.28
2020-11-13	331.85	442.195	1.066	4.513	132.66
2020-11-16	329	444.735	-0.859	9.266	133.42
2020-11-17	314	447.263	-4.559	9.660	134.18
2020-11-18	309.66	448.106	-1.382	3.268	134.43
2020-11-19	309	448.979	-0.213	3.391	134.69
2020-11-20	305.34	449.755	-1.184	3.049	134.93
2020-11-23	302.92	450.995	-0.793	4.913	135.30
2020-11-24	309.08	451.973	2.034	3.796	135.59
2020-11-25	311.52	453.028	0.789	4.067	135.91
2020-11-26	314.61	453.937	0.992	3.467	136.18
2020-11-27	312.41	454.571	-0.699	2.435	136.37
2020-11-30	325.99	455.962	4.347	5.118	136.79
2020-12-01	315.7	456.929	-3.157	3.678	137.08
2020-12-02	319.6	457.762	1.235	3.126	137.33
2020-12-03	316.17	458.497	-1.073	2.791	137.55
2020-12-04	308.64	459.608	-2.382	4.317	137.88
2020-12-07	308	460.902	-0.207	5.045	138.27
2020-12-08	304.48	461.706	-1.143	3.166	138.51
2020-12-09	299.02	462.409	-1.793	2.821	138.72
2020-12-10	302.72	463.377	1.237	3.839	139.01
2020-12-11	319.26	465.476	5.464	7.888	139.64
2020-12-14	326	466.327	2.111	3.132	139.90
2020-12-15	317.27	467.380	-2.678	3.985	140.21
2020-12-16	305.28	468.177	-3.779	3.133	140.45

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