芯源微融券券源 芯源微专项约券

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%）
2019-12-16	52.88	0	0	0	0
2019-12-16	64.38	1.593	21.747	29.690	0.48
2019-12-17	58.88	2.056	11.346	9.436	0.62
2019-12-18	73.03	4.427	24.032	38.961	1.33
2019-12-19	75.48	5.459	3.355	16.404	1.64
2019-12-20	69.5	6.027	-7.923	9.804	1.81
2019-12-23	67.88	6.556	-2.331	9.353	1.97
2019-12-24	67.88	6.844	0.000	5.097	2.05
2019-12-25	79.88	8.309	17.678	22.009	2.49
2019-12-26	78.59	8.781	-1.615	7.211	2.63
2019-12-27	79.5	9.607	1.158	12.470	2.88
2019-12-30	77.39	10.247	-2.654	9.925	3.07
2019-12-31	73.17	10.666	-5.453	6.861	3.20
2020-01-02	76.06	11.156	3.950	7.735	3.35
2020-01-03	75.58	11.537	-0.631	6.048	3.46
2020-01-06	72.37	11.804	-4.247	4.432	3.54
2020-01-07	75.28	12.279	4.021	7.558	3.68
2020-01-08	75.38	12.752	0.133	7.545	3.83
2020-01-09	77.43	13.478	2.720	11.236	4.04
2020-01-10	77.98	13.858	0.710	5.850	4.16
2020-01-13	81.4	14.580	4.386	10.644	4.37
2020-01-14	79.04	14.948	-2.899	5.590	4.48
2020-01-15	78.21	15.247	-1.050	4.593	4.57
2020-01-16	93.88	16.769	20.036	19.448	5.03
2020-01-17	102.68	18.664	9.374	22.156	5.60
2020-01-20	99.85	19.912	-2.756	14.998	5.97
2020-01-21	98.86	20.692	-0.991	9.464	6.21
2020-01-22	118.66	22.891	20.028	22.233	6.87
2020-01-23	127.38	25.033	7.349	20.184	7.51
2020-02-03	118.38	27.123	-7.065	21.181	8.14
2020-02-04	142.08	28.720	20.020	13.490	8.62
2020-02-05	148.08	30.891	4.223	17.596	9.27
2020-02-06	154.78	32.731	4.525	14.263	9.82
2020-02-07	159.44	34.553	3.011	13.716	10.37
2020-02-10	144.66	36.275	-9.270	14.281	10.88
2020-02-11	144.59	37.165	-0.048	7.390	11.15
2020-02-12	159.18	39.651	10.091	18.743	11.90
2020-02-13	150.88	40.991	-5.214	10.655	12.30
2020-02-14	143.79	42.499	-4.699	12.586	12.75
2020-02-17	144.58	43.214	0.549	5.932	12.96
2020-02-18	149.35	44.112	3.299	7.214	13.23
2020-02-19	137.26	45.092	-8.095	8.570	13.53
2020-02-20	124.19	46.623	-9.522	14.789	13.99
2020-02-21	124.44	47.288	0.201	6.418	14.19
2020-02-24	131.81	48.887	5.923	14.553	14.67
2020-02-25	133.98	50.030	1.646	10.242	15.01
2020-02-26	115.88	51.412	-13.509	14.308	15.42
2020-02-27	115.91	52.086	0.026	6.981	15.63
2020-02-28	105.28	52.749	-9.171	7.558	15.82
2020-03-02	108.38	53.221	2.945	5.224	15.97
2020-03-03	113.71	54.180	4.918	10.122	16.25
2020-03-04	108.06	54.989	-4.969	8.979	16.50
2020-03-05	111.4	55.619	3.091	6.793	16.69
2020-03-06	105.31	56.050	-5.467	4.901	16.81
2020-03-09	91.71	56.813	-12.914	9.990	17.04
2020-03-10	110.08	58.619	20.031	19.682	17.59
2020-03-11	112.48	59.629	2.180	10.783	17.89
2020-03-12	112.38	61.293	-0.089	17.763	18.39
2020-03-13	131.73	64.019	17.218	24.835	19.21
2020-03-16	128.87	65.076	-2.171	9.846	19.52
2020-03-17	135.98	65.985	5.517	8.016	19.80
2020-03-18	125.99	66.961	-7.347	9.303	20.09
2020-03-19	129.42	68.121	2.722	10.755	20.44
2020-03-20	115.08	69.284	-11.080	12.123	20.79
2020-03-23	102.18	70.078	-11.210	9.324	21.02
2020-03-24	116.58	71.423	14.093	13.848	21.43
2020-03-25	118.48	72.550	1.630	11.408	21.76
2020-03-26	124.01	73.705	4.667	11.183	22.11
2020-03-27	117.14	74.744	-5.540	10.644	22.42
2020-03-30	121.7	76.379	3.893	16.117	22.91
2020-03-31	120.88	77.324	-0.674	9.384	23.20
2020-04-01	122.48	77.976	1.324	6.386	23.39
2020-04-02	136.29	80.266	11.275	20.158	24.08
2020-04-03	130.88	80.961	-3.969	6.376	24.29
2020-04-07	130.71	81.692	-0.130	6.708	24.51
2020-04-08	130.1	82.355	-0.467	6.120	24.71
2020-04-09	122.98	83.036	-5.473	6.641	24.91
2020-04-10	115.58	84.031	-6.017	10.327	25.21
2020-04-13	117.53	84.794	1.687	7.795	25.44
2020-04-14	121.74	85.228	3.582	4.280	25.57
2020-04-15	120.86	85.820	-0.723	5.873	25.75
2020-04-16	118.62	86.400	-1.853	5.875	25.92
2020-04-17	121.3	87.157	2.259	7.486	26.15
2020-04-20	118.46	87.641	-2.341	4.905	26.29
2020-04-21	112.98	88.198	-4.626	5.909	26.46
2020-04-22	116.81	88.851	3.390	6.709	26.66
2020-04-23	113.37	89.288	-2.945	4.623	26.79
2020-04-24	115.33	89.803	1.729	5.363	26.94
2020-04-27	105.28	90.488	-8.714	7.804	27.15
2020-04-28	102.58	91.687	-2.565	14.029	27.51
2020-04-29	96.39	92.263	-6.034	7.175	27.68
2020-04-30	105.84	93.361	9.804	12.449	28.01
2020-05-06	122.16	95.573	15.420	21.721	28.67
2020-05-07	117.24	96.178	-4.028	6.197	28.85
2020-05-08	124.36	97.199	6.073	9.852	29.16
2020-05-11	124.38	98.032	0.016	8.041	29.41
2020-05-12	120.63	98.615	-3.015	5.797	29.58
2020-05-13	122.08	99.076	1.202	4.535	29.72
2020-05-14	122.33	99.820	0.205	7.290	29.95
2020-05-15	134.38	101.458	9.850	14.633	30.44
2020-05-18	137.54	102.338	2.352	7.680	30.70
2020-05-19	153.08	104.569	11.299	17.486	31.37
2020-05-20	139.65	105.820	-8.773	10.746	31.75
2020-05-21	129.07	106.791	-7.576	9.030	32.04
2020-05-22	131.21	107.663	1.658	7.980	32.30
2020-05-25	128.85	108.262	-1.799	5.571	32.48
2020-05-26	132.78	108.685	3.050	3.826	32.61
2020-05-27	126.55	109.304	-4.692	5.874	32.79
2020-05-28	120.87	110.159	-4.488	8.479	33.05
2020-05-29	121.29	110.793	0.347	6.279	33.24
2020-06-01	129.84	111.592	7.049	7.379	33.48
2020-06-02	132.63	112.229	2.149	5.769	33.67
2020-06-03	128.68	112.823	-2.978	5.542	33.85
2020-06-04	123.09	113.565	-4.344	7.227	34.07
2020-06-05	124.61	113.928	1.235	3.493	34.18
2020-06-08	119.58	114.535	-4.037	6.099	34.36
2020-06-09	117.48	114.812	-1.756	2.827	34.44
2020-06-10	117.7	115.132	0.187	3.260	34.54
2020-06-11	122.88	115.903	4.401	7.536	34.77
2020-06-12	119.33	116.185	-2.889	2.832	34.86
2020-06-15	111.85	116.808	-6.268	6.679	35.04
2020-06-16	114.64	117.097	2.494	3.031	35.13
2020-06-17	113.4	117.456	-1.082	3.794	35.24
2020-06-18	116.15	117.857	2.425	4.145	35.36
2020-06-19	116.48	118.400	0.284	5.596	35.52
2020-06-22	122.18	119.064	4.894	6.516	35.72
2020-06-23	121.28	119.551	-0.737	4.821	35.87
2020-06-24	128.18	120.402	5.689	7.973	36.12
2020-06-29	127.68	120.844	-0.390	4.150	36.25
2020-06-30	126.98	121.216	-0.548	3.517	36.36
2020-07-01	125.93	121.753	-0.827	5.119	36.53
2020-07-02	135.27	122.917	7.417	10.323	36.88
2020-07-03	129.42	123.379	-4.325	4.280	37.01
2020-07-06	141.01	124.711	8.955	11.335	37.41
2020-07-07	138	125.852	-2.135	9.921	37.76
2020-07-08	140.8	126.390	2.029	4.587	37.92
2020-07-09	145.03	127.459	3.004	8.842	38.24
2020-07-10	144.23	128.011	-0.552	4.599	38.40
2020-07-13	149.79	128.527	3.855	4.132	38.56
2020-07-14	148.08	129.828	-1.142	10.541	38.95
2020-07-15	136.93	131.156	-7.530	11.636	39.35
2020-07-16	118	132.463	-13.825	13.291	39.74
2020-07-17	113.91	133.062	-3.466	6.314	39.92
2020-07-20	116.26	134.142	2.063	11.149	40.24
2020-07-21	117.14	134.652	0.757	5.221	40.40
2020-07-22	116.6	134.995	-0.461	3.534	40.50
2020-07-23	116.62	135.412	0.017	4.288	40.62
2020-07-24	105.02	136.238	-9.947	9.441	40.87
2020-07-27	102.99	136.752	-1.933	5.989	41.03
2020-07-28	105.78	136.997	2.709	2.777	41.10
2020-07-29	112.51	137.669	6.362	7.166	41.30
2020-07-30	112.2	138.065	-0.276	4.240	41.42
2020-07-31	114.41	138.433	1.970	3.859	41.53
2020-08-03	118.96	138.970	3.977	5.419	41.69
2020-08-04	114.99	139.376	-3.337	4.228	41.81
2020-08-05	117.7	139.829	2.357	4.626	41.95
2020-08-06	115.27	140.179	-2.065	3.645	42.05
2020-08-07	108.6	140.841	-5.786	7.313	42.25
2020-08-10	112.36	141.177	3.462	3.582	42.35
2020-08-11	128.07	142.991	13.982	16.999	42.90
2020-08-12	144.7	144.608	12.985	13.407	43.38
2020-08-13	130	145.738	-10.159	10.435	43.72
2020-08-14	128.95	146.629	-0.808	8.292	43.99
2020-08-17	126.9	147.211	-1.590	5.506	44.16
2020-08-18	122.74	147.823	-3.278	5.981	44.35
2020-08-19	114.8	148.493	-6.469	7.007	44.55
2020-08-20	116.95	149.200	1.873	7.247	44.76
2020-08-21	113.5	149.838	-2.950	6.746	44.95
2020-08-24	120.5	150.882	6.167	10.396	45.26
2020-08-25	117.35	151.441	-2.614	5.718	45.43
2020-08-26	111.85	151.987	-4.687	5.863	45.60
2020-08-27	117.79	152.940	5.311	9.700	45.88
2020-08-28	114.7	153.350	-2.623	4.296	46.01
2020-08-31	114.5	153.732	-0.174	4.002	46.12
2020-09-01	113.18	153.981	-1.153	2.638	46.19
2020-09-02	114.68	154.269	1.325	3.013	46.28
2020-09-03	114.7	154.619	0.017	3.662	46.39
2020-09-04	116.79	155.325	1.822	7.254	46.60
2020-09-07	112.49	155.980	-3.682	6.987	46.79
2020-09-08	108.7	156.389	-3.369	4.516	46.92
2020-09-09	107.24	157.097	-1.343	7.921	47.13
2020-09-10	107.04	157.589	-0.186	5.520	47.28
2020-09-11	108.5	157.946	1.364	3.952	47.38
2020-09-14	108.55	158.398	0.046	4.995	47.52
2020-09-15	113.99	159.428	5.012	10.843	47.83
2020-09-16	110.35	159.847	-3.193	4.553	47.95
2020-09-17	114.69	160.370	3.933	5.473	48.11
2020-09-18	114.96	160.637	0.235	2.790	48.19
2020-09-21	112.68	161.123	-1.983	5.167	48.34
2020-09-22	109.92	161.432	-2.449	3.381	48.43
2020-09-23	112.98	161.877	2.784	4.722	48.56
2020-09-24	109.81	162.216	-2.806	3.709	48.66
2020-09-25	106.97	162.573	-2.586	3.998	48.77
2020-09-28	104.21	162.890	-2.580	3.655	48.87
2020-09-29	106.06	163.183	1.775	3.320	48.96
2020-09-30	107.16	163.521	1.037	3.781	49.06
2020-10-09	109.55	163.737	2.230	2.361	49.12
2020-10-12	113.48	164.302	3.587	5.979	49.29
2020-10-13	112.66	164.563	-0.723	2.776	49.37
2020-10-14	108.16	164.933	-3.994	4.110	49.48
2020-10-15	106.15	165.464	-1.858	6.000	49.64
2020-10-16	105.19	165.724	-0.904	2.967	49.72
2020-10-19	106.52	165.928	1.264	2.301	49.78
2020-10-20	105	166.267	-1.427	3.868	49.88
2020-10-21	99.98	166.725	-4.781	5.505	50.02
2020-10-22	98.34	166.970	-1.640	2.981	50.09
2020-10-23	94.12	167.517	-4.291	6.976	50.26
2020-10-26	94.51	167.811	0.414	3.740	50.34
2020-10-27	94.01	167.996	-0.529	2.360	50.40
2020-10-28	94.51	168.167	0.532	2.170	50.45
2020-10-29	100	168.543	5.809	4.518	50.56
2020-10-30	107.18	169.849	7.180	14.620	50.95
2020-11-02	108.02	170.433	0.784	6.484	51.13
2020-11-03	108.95	170.937	0.861	5.555	51.28
2020-11-04	106.18	171.253	-2.542	3.570	51.38
2020-11-05	108.5	171.540	2.185	3.174	51.46
2020-11-06	106.01	171.835	-2.295	3.336	51.55
2020-11-09	115.5	172.837	8.952	10.414	51.85
2020-11-10	111.65	173.125	-3.333	3.091	51.94
2020-11-11	103.48	173.882	-7.318	8.777	52.16
2020-11-12	101.85	174.261	-1.575	4.465	52.28
2020-11-13	103.07	174.554	1.198	3.417	52.37
2020-11-16	102.21	174.784	-0.834	2.697	52.44
2020-11-17	103.7	175.279	1.458	5.733	52.58
2020-11-18	102.77	175.517	-0.897	2.777	52.66
2020-11-19	102.83	175.872	0.058	4.145	52.76
2020-11-20	102.96	176.021	0.126	1.731	52.81
2020-11-23	101.2	176.262	-1.709	2.855	52.88
2020-11-24	101.2	176.511	0.000	2.955	52.95
2020-11-25	100.48	176.814	-0.711	3.617	53.04
2020-11-26	98.61	177.036	-1.861	2.707	53.11
2020-11-27	98.4	177.298	-0.213	3.194	53.19
2020-11-30	99.5	177.684	1.118	4.654	53.31
2020-12-01	101.06	177.890	1.568	2.442	53.37
2020-12-02	102.04	178.167	0.970	3.265	53.45
2020-12-03	99.91	178.453	-2.087	3.430	53.54
2020-12-04	98.26	178.633	-1.651	2.202	53.59
2020-12-07	99	178.849	0.753	2.616	53.65
2020-12-08	96.2	179.102	-2.828	3.152	53.73
2020-12-09	93.62	179.413	-2.682	3.992	53.82
2020-12-10	95.09	179.616	1.570	2.564	53.88
2020-12-11	96	179.833	0.957	2.713	53.95
2020-12-14	94.2	180.118	-1.875	3.625	54.04
2020-12-15	96.2	180.341	2.123	2.781	54.10
2020-12-16	90.7	180.738	-5.717	5.260	54.22

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