晶晨股份融券券源 晶晨股份专项约券

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%）
2019-08-08	135.88	0	0	0	0
2019-08-08	143.24	2.723	5.417	22.814	0.82
2019-08-09	149.88	4.313	10.303	12.732	1.29
2019-08-12	131.88	5.916	-12.010	14.578	1.77
2019-08-13	124.38	7.311	-5.687	13.459	2.19
2019-08-14	125.88	8.294	1.206	9.374	2.49
2019-08-15	122.43	8.647	-2.741	3.456	2.59
2019-08-16	119.38	9.089	-2.491	4.452	2.73
2019-08-19	115.87	9.607	-2.940	5.361	2.88
2019-08-20	117.33	10.022	1.260	4.246	3.01
2019-08-21	106.38	10.958	-9.333	10.551	3.29
2019-08-22	101.47	11.426	-4.616	5.537	3.43
2019-08-23	94.1	12.138	-7.263	9.086	3.64
2019-08-26	93.88	12.637	-0.234	6.376	3.79
2019-08-27	94.7	12.939	0.873	3.824	3.88
2019-08-28	89.88	13.350	-5.090	5.491	4.01
2019-08-29	87.18	13.687	-3.004	4.628	4.11
2019-08-30	86.84	13.853	-0.390	2.294	4.16
2019-09-02	87.24	13.997	0.461	1.981	4.20
2019-09-03	94.84	14.790	8.712	10.041	4.44
2019-09-04	91.89	15.121	-3.111	4.323	4.54
2019-09-05	92.26	15.278	0.403	2.035	4.58
2019-09-06	88.22	15.684	-4.379	5.528	4.71
2019-09-09	89.18	15.875	1.088	2.573	4.76
2019-09-10	91.11	16.238	2.164	4.777	4.87
2019-09-11	90.69	16.397	-0.461	2.107	4.92
2019-09-12	86.96	16.766	-4.113	5.083	5.03
2019-09-16	87.96	16.894	1.150	1.748	5.07
2019-09-17	86.03	17.134	-2.194	3.354	5.14
2019-09-18	83.48	17.497	-2.964	5.219	5.25
2019-09-19	84.68	17.802	1.437	4.324	5.34
2019-09-20	84.08	17.951	-0.709	2.126	5.39
2019-09-23	82.88	18.134	-1.427	2.640	5.44
2019-09-24	85.05	18.455	2.618	4.537	5.54
2019-09-25	82.08	18.749	-3.492	4.292	5.62
2019-09-26	74.03	19.385	-9.808	10.307	5.82
2019-09-27	74.48	19.628	0.608	3.917	5.89
2019-09-30	69.08	20.084	-7.250	7.922	6.03
2019-10-08	66.18	20.384	-4.198	5.443	6.12
2019-10-09	66.83	20.577	0.982	3.460	6.17
2019-10-10	67.36	20.705	0.793	2.289	6.21
2019-10-11	66.28	20.834	-1.603	2.331	6.25
2019-10-14	67.08	20.975	1.207	2.520	6.29
2019-10-15	65.37	21.164	-2.549	3.473	6.35
2019-10-16	61.82	21.500	-5.431	6.532	6.45
2019-10-17	59.58	21.707	-3.623	4.157	6.51
2019-10-18	60.37	21.955	1.326	4.935	6.59
2019-10-21	57.57	22.206	-4.638	5.234	6.66
2019-10-22	58.32	22.331	1.303	2.571	6.70
2019-10-23	65.28	23.177	11.934	15.552	6.95
2019-10-24	62.94	23.410	-3.585	4.442	7.02
2019-10-25	60.58	23.693	-3.750	5.593	7.11
2019-10-28	61.48	23.913	1.486	4.308	7.17
2019-10-29	58.7	24.189	-4.522	5.628	7.26
2019-10-30	58.74	24.425	0.068	4.821	7.33
2019-10-31	54.99	24.616	-6.384	4.188	7.38
2019-11-01	55.18	24.771	0.346	3.364	7.43
2019-11-04	55.89	24.878	1.287	2.302	7.46
2019-11-05	53.62	25.097	-4.062	4.885	7.53
2019-11-06	53.68	25.253	0.112	3.506	7.58
2019-11-07	54.19	25.429	0.950	3.893	7.63
2019-11-08	54.29	25.579	0.185	3.303	7.67
2019-11-11	49.78	25.820	-8.307	5.821	7.75
2019-11-12	50.1	25.948	0.643	3.053	7.78
2019-11-13	50.68	26.054	1.158	2.515	7.82
2019-11-14	52.5	26.344	3.591	6.630	7.90
2019-11-15	51	26.541	-2.857	4.648	7.96
2019-11-18	50.51	26.661	-0.961	2.843	8.00
2019-11-19	51.8	26.782	2.554	2.792	8.03
2019-11-20	51.03	26.969	-1.486	4.402	8.09
2019-11-21	50.5	27.060	-1.039	2.175	8.12
2019-11-22	49.44	27.237	-2.099	4.277	8.17
2019-11-25	48.16	27.406	-2.589	4.227	8.22
2019-11-26	48.03	27.480	-0.270	1.848	8.24
2019-11-27	48.13	27.562	0.208	2.040	8.27
2019-11-28	48.69	27.666	1.164	2.556	8.30
2019-11-29	49.15	27.731	0.945	1.581	8.32
2019-12-02	48.52	27.867	-1.282	3.377	8.36
2019-12-03	48.13	27.959	-0.804	2.288	8.39
2019-12-04	49.52	28.178	2.888	5.319	8.45
2019-12-05	49.71	28.258	0.384	1.918	8.48
2019-12-06	50.28	28.377	1.147	2.857	8.51
2019-12-09	52.11	28.518	3.640	3.242	8.56
2019-12-10	55.96	29.144	7.388	13.414	8.74
2019-12-11	54.08	29.401	-3.360	5.718	8.82
2019-12-12	54.87	29.580	1.461	3.902	8.87
2019-12-13	53.87	29.825	-1.822	5.449	8.95
2019-12-16	54.6	29.929	1.355	2.302	8.98
2019-12-17	55.65	30.046	1.923	2.527	9.01
2019-12-18	57.86	30.273	3.971	4.708	9.08
2019-12-19	56.8	30.444	-1.832	3.595	9.13
2019-12-20	56.42	30.547	-0.669	2.201	9.16
2019-12-23	52.78	30.836	-6.452	6.558	9.25
2019-12-24	53.68	30.918	1.705	1.838	9.28
2019-12-25	55.88	31.186	4.098	5.756	9.36
2019-12-26	56.18	31.368	0.537	3.901	9.41
2019-12-27	54.67	31.633	-2.688	5.803	9.49
2019-12-30	53.95	31.802	-1.317	3.768	9.54
2019-12-31	53.87	31.923	-0.148	2.688	9.58
2020-01-02	56.38	32.141	4.659	4.641	9.64
2020-01-03	56.98	32.282	1.064	2.980	9.68
2020-01-06	57.38	32.491	0.702	4.370	9.75
2020-01-07	58.79	32.686	2.457	3.974	9.81
2020-01-08	60.13	33.063	2.279	7.518	9.92
2020-01-09	64.08	33.414	6.569	6.586	10.02
2020-01-10	62.96	33.626	-1.748	4.026	10.09
2020-01-13	66.16	33.960	5.083	6.067	10.19
2020-01-14	65.58	34.112	-0.877	2.781	10.23
2020-01-15	66.13	34.473	0.839	6.542	10.34
2020-01-16	67.65	34.792	2.299	5.671	10.44
2020-01-17	81.2	36.085	20.030	19.098	10.83
2020-01-20	81.68	37.101	0.591	14.926	11.13
2020-01-21	76.69	37.754	-6.109	10.223	11.33
2020-01-22	80.88	38.812	5.464	15.700	11.64
2020-01-23	78.4	39.409	-3.066	9.137	11.82
2020-02-03	62.7	39.621	-20.026	4.056	11.89
2020-02-04	68.9	40.539	9.888	15.981	12.16
2020-02-05	69.88	41.071	1.422	9.144	12.32
2020-02-06	72.1	41.467	3.177	6.583	12.44
2020-02-07	79.38	42.398	10.097	14.078	12.72
2020-02-10	82.29	43.187	3.666	11.514	12.96
2020-02-11	77.88	43.760	-5.359	8.822	13.13
2020-02-12	82.19	44.364	5.534	8.821	13.31
2020-02-13	83.73	45.090	1.874	10.403	13.53
2020-02-14	81.69	45.917	-2.436	12.146	13.78
2020-02-17	83.86	46.258	2.656	4.884	13.88
2020-02-18	85.99	46.663	2.540	5.652	14.00
2020-02-19	81.19	47.112	-5.582	6.629	14.13
2020-02-20	78.08	47.657	-3.831	8.375	14.30
2020-02-21	76.01	47.954	-2.651	4.700	14.39
2020-02-24	75.96	48.187	-0.066	3.671	14.46
2020-02-25	76.05	48.582	0.118	6.240	14.57
2020-02-26	70.01	49.041	-7.942	7.863	14.71
2020-02-27	67.79	49.390	-3.171	6.185	14.82
2020-02-28	61.99	49.766	-8.556	7.272	14.93
2020-03-02	65.77	50.202	6.098	7.953	15.06
2020-03-03	67.81	50.528	3.102	5.763	15.16
2020-03-04	66.5	50.838	-1.932	5.604	15.25
2020-03-05	67.32	51.043	1.233	3.654	15.31
2020-03-06	65.53	51.200	-2.659	2.882	15.36
2020-03-09	60.93	51.447	-7.020	4.853	15.43
2020-03-10	63.82	51.873	4.743	8.009	15.56
2020-03-11	62.34	52.185	-2.319	6.017	15.66
2020-03-12	61.46	52.368	-1.412	3.561	15.71
2020-03-13	60.71	52.830	-1.220	9.144	15.85
2020-03-16	57.14	53.263	-5.880	9.076	15.98
2020-03-17	56.16	53.641	-1.715	8.085	16.09
2020-03-18	54.88	53.909	-2.279	5.858	16.17
2020-03-19	55.24	54.092	0.656	3.972	16.23
2020-03-20	55.33	54.269	0.163	3.838	16.28
2020-03-23	50.49	54.539	-8.748	6.416	16.36
2020-03-24	51.34	54.806	1.684	6.239	16.44
2020-03-25	51.88	54.934	1.052	2.961	16.48
2020-03-26	50.62	55.062	-2.429	3.045	16.52
2020-03-27	50.56	55.166	-0.119	2.469	16.55
2020-03-30	48.84	55.346	-3.402	4.411	16.60
2020-03-31	48.51	55.485	-0.676	3.460	16.65
2020-04-01	49.11	55.665	1.237	4.391	16.70
2020-04-02	52.3	55.981	6.496	7.249	16.79
2020-04-03	51.2	56.130	-2.103	3.480	16.84
2020-04-07	52.2	56.232	1.953	2.344	16.87
2020-04-08	52.61	56.401	0.785	3.870	16.92
2020-04-09	52.25	56.489	-0.684	2.015	16.95
2020-04-10	49.88	56.708	-4.536	5.282	17.01
2020-04-13	48.53	56.804	-2.706	2.366	17.04
2020-04-14	49.59	56.866	2.184	1.504	17.06
2020-04-15	49.56	56.984	-0.060	2.843	17.10
2020-04-16	50.02	57.044	0.928	1.453	17.11
2020-04-17	50.96	57.178	1.879	3.139	17.15
2020-04-20	51.14	57.258	0.353	1.884	17.18
2020-04-21	49.91	57.386	-2.405	3.090	17.22
2020-04-22	50.91	57.552	2.004	3.907	17.27
2020-04-23	51.43	57.635	1.021	1.945	17.29
2020-04-24	52.4	57.848	1.886	4.861	17.35
2020-04-27	51.38	58.045	-1.947	4.599	17.41
2020-04-28	44.97	58.762	-12.476	19.151	17.63
2020-04-29	42.78	58.937	-4.870	4.892	17.68
2020-04-30	45.29	59.203	5.867	7.059	17.76
2020-05-06	53.64	60.199	18.437	22.279	18.06
2020-05-07	51.88	60.463	-3.281	6.115	18.14
2020-05-08	52.62	60.709	1.426	5.609	18.21
2020-05-11	52.47	60.900	-0.285	4.371	18.27
2020-05-12	53.48	61.165	1.925	5.946	18.35
2020-05-13	53.41	61.282	-0.131	2.618	18.38
2020-05-14	54.61	61.665	2.247	8.425	18.50
2020-05-15	56.94	61.957	4.267	6.153	18.59
2020-05-18	61.93	62.759	8.764	15.525	18.83
2020-05-19	63.35	63.015	2.293	4.860	18.90
2020-05-20	60.43	63.289	-4.609	5.446	18.99
2020-05-21	57	63.613	-5.676	6.818	19.08
2020-05-22	54.94	63.927	-3.614	6.842	19.18
2020-05-25	57.58	64.265	4.805	7.062	19.28
2020-05-26	58.58	64.497	1.737	4.741	19.35
2020-05-27	55.71	64.758	-4.899	5.616	19.43
2020-05-28	54.58	65.009	-2.028	5.529	19.50
2020-05-29	55.08	65.211	0.916	4.397	19.56
2020-06-01	57.74	65.447	4.829	4.902	19.63
2020-06-02	58.58	65.654	1.455	4.243	19.70
2020-06-03	57.18	65.836	-2.390	3.824	19.75
2020-06-04	58.13	65.968	1.661	2.728	19.79
2020-06-05	58.01	66.110	-0.206	2.942	19.83
2020-06-08	57.93	66.261	-0.138	3.120	19.88
2020-06-09	55.38	66.524	-4.402	5.697	19.96
2020-06-10	53.74	66.665	-2.961	3.142	20.00
2020-06-11	53.42	66.822	-0.595	3.536	20.05
2020-06-12	53.19	67.011	-0.431	4.268	20.10
2020-06-15	52.27	67.150	-1.730	3.177	20.14
2020-06-16	53.65	67.251	2.640	2.258	20.18
2020-06-17	53.92	67.336	0.503	1.901	20.20
2020-06-18	54.05	67.437	0.241	2.244	20.23
2020-06-19	53.77	67.542	-0.518	2.350	20.26
2020-06-22	55.4	67.704	3.031	3.496	20.31
2020-06-23	55.07	67.806	-0.596	2.220	20.34
2020-06-24	57.24	68.091	3.940	5.974	20.43
2020-06-29	55.21	68.284	-3.546	4.193	20.49
2020-06-30	55.79	68.395	1.051	2.391	20.52
2020-07-01	56.33	68.546	0.968	3.226	20.56
2020-07-02	57.99	68.780	2.947	4.846	20.63
2020-07-03	57.28	68.930	-1.224	3.138	20.68
2020-07-06	62.4	69.538	8.939	11.679	20.86
2020-07-07	62.6	69.750	0.321	4.071	20.92
2020-07-08	62.7	69.959	0.160	3.994	20.99
2020-07-09	67.36	70.433	7.432	8.453	21.13
2020-07-10	69.51	71.023	3.192	10.184	21.31
2020-07-13	71.66	71.263	3.093	4.028	21.38
2020-07-14	69.82	71.661	-2.568	6.824	21.50
2020-07-15	63.6	72.189	-8.909	9.968	21.66
2020-07-16	57.41	72.672	-9.733	10.094	21.80
2020-07-17	57.49	72.875	0.139	4.250	21.86
2020-07-20	58.4	73.138	1.583	5.392	21.94
2020-07-21	58.37	73.322	-0.051	3.784	22.00
2020-07-22	56.52	73.535	-3.169	4.523	22.06
2020-07-23	54.37	73.791	-3.804	5.644	22.14
2020-07-24	50.03	74.080	-7.982	6.934	22.22
2020-07-27	50.4	74.200	0.740	2.858	22.26
2020-07-28	51.54	74.289	2.262	2.083	22.29
2020-07-29	54.11	74.528	4.986	5.297	22.36
2020-07-30	52.88	74.712	-2.273	4.177	22.41
2020-07-31	53.37	74.816	0.927	2.345	22.44
2020-08-03	55.66	75.033	4.291	4.666	22.51
2020-08-04	54.2	75.222	-2.623	4.186	22.57
2020-08-05	56.28	75.408	3.838	3.967	22.62
2020-08-06	55.76	75.591	-0.924	3.945	22.68
2020-08-07	52.2	75.875	-6.385	6.528	22.76
2020-08-10	51.49	76.070	-1.360	4.540	22.82
2020-08-11	50.62	76.201	-1.690	3.107	22.86
2020-08-12	50.1	76.364	-1.027	3.892	22.91
2020-08-13	50.13	76.436	0.060	1.737	22.93
2020-08-14	49.65	76.514	-0.958	1.875	22.95
2020-08-17	49.85	76.551	0.403	0.906	22.97
2020-08-18	55.55	77.203	11.434	14.082	23.16
2020-08-19	53.81	77.596	-3.132	8.749	23.28
2020-08-20	52.2	77.747	-2.992	3.475	23.32
2020-08-21	53.21	77.984	1.935	5.345	23.40
2020-08-24	53.45	78.139	0.451	3.496	23.44
2020-08-25	51.2	78.434	-4.210	6.904	23.53
2020-08-26	55.28	78.878	7.969	9.629	23.66
2020-08-27	58	79.533	4.920	13.567	23.86
2020-08-28	61.5	80.238	6.034	13.759	24.07
2020-08-31	64.1	80.661	4.228	7.902	24.20
2020-09-01	64	81.001	-0.156	6.381	24.30
2020-09-02	64.1	81.364	0.156	6.797	24.41
2020-09-03	66.75	81.681	4.134	5.694	24.50
2020-09-04	64	81.991	-4.120	5.828	24.60
2020-09-07	62	82.351	-3.125	6.953	24.71
2020-09-08	60.4	82.728	-2.581	7.500	24.82
2020-09-09	58.2	82.944	-3.642	4.454	24.88
2020-09-10	57.3	83.281	-1.546	7.062	24.98
2020-09-11	58.89	83.525	2.775	4.956	25.06
2020-09-14	61.01	83.723	3.600	3.906	25.12
2020-09-15	59.72	83.860	-2.114	2.754	25.16
2020-09-16	58.69	84.019	-1.725	3.248	25.21
2020-09-17	62.3	84.389	6.151	7.122	25.32
2020-09-18	61.77	84.574	-0.851	3.596	25.37
2020-09-21	64.29	84.823	4.080	4.646	25.45
2020-09-22	62.73	85.152	-2.427	6.300	25.55
2020-09-23	65.38	85.391	4.224	4.384	25.62
2020-09-24	63.79	85.561	-2.432	3.197	25.67
2020-09-25	64.16	85.703	0.580	2.649	25.71
2020-09-28	65.22	86.057	1.652	6.515	25.82
2020-09-29	66.75	86.235	2.346	3.205	25.87
2020-09-30	67.1	86.402	0.524	2.981	25.92
2020-10-09	67.87	86.650	1.148	4.396	26.00
2020-10-12	70.05	87.025	3.212	6.409	26.11
2020-10-13	74.66	87.423	6.581	6.410	26.23
2020-10-14	71.82	88.101	-3.804	11.331	26.43
2020-10-15	69.92	88.456	-2.646	6.085	26.54
2020-10-16	70	88.932	0.114	8.166	26.68
2020-10-19	68.82	89.211	-1.686	4.857	26.76
2020-10-20	69.88	89.508	1.540	5.100	26.85
2020-10-21	69.85	89.738	-0.043	3.950	26.92
2020-10-22	70.58	90.040	1.045	5.140	27.01
2020-10-23	68.21	90.357	-3.358	5.568	27.11
2020-10-26	70	90.714	2.624	6.128	27.21
2020-10-27	72.9	91.085	4.143	6.100	27.33
2020-10-28	72.3	91.209	-0.823	2.058	27.36
2020-10-29	73.75	91.534	2.006	5.297	27.46
2020-10-30	73.6	91.742	-0.203	3.390	27.52
2020-11-02	76.56	92.015	4.022	4.280	27.60
2020-11-03	76.8	92.172	0.313	2.456	27.65
2020-11-04	74.94	92.415	-2.422	3.880	27.72
2020-11-05	69.85	93.061	-6.792	11.102	27.92
2020-11-06	69.24	93.210	-0.873	2.591	27.96
2020-11-09	69.16	93.642	-0.116	7.496	28.09
2020-11-10	68.45	93.853	-1.027	3.687	28.16
2020-11-11	70.03	94.132	2.308	4.777	28.24
2020-11-12	68.33	94.402	-2.428	4.755	28.32
2020-11-13	70	94.745	2.444	5.869	28.42
2020-11-16	72.44	95.254	3.486	8.443	28.58
2020-11-17	72.23	95.536	-0.290	4.680	28.66
2020-11-18	73.82	95.860	2.201	5.261	28.76
2020-11-19	73.54	96.062	-0.379	3.305	28.82
2020-11-20	74.18	96.259	0.870	3.182	28.88
2020-11-23	73.03	96.446	-1.550	3.074	28.93
2020-11-24	73.29	96.678	0.356	3.807	29.00
2020-11-25	69.3	97.155	-5.444	8.255	29.15
2020-11-26	67.72	97.392	-2.280	4.199	29.22
2020-11-27	67.77	97.568	0.074	3.116	29.27
2020-11-30	69.87	97.833	3.099	4.545	29.35
2020-12-01	69.83	97.961	-0.057	2.204	29.39
2020-12-02	70.62	98.182	1.131	3.752	29.45
2020-12-03	70.47	98.323	-0.212	2.407	29.50
2020-12-04	69.83	98.487	-0.908	2.810	29.55
2020-12-07	70.4	98.605	0.816	2.019	29.58
2020-12-08	71.4	98.788	1.420	3.082	29.64
2020-12-09	72.72	99.058	1.849	4.440	29.72
2020-12-10	75.6	99.386	3.960	5.212	29.82
2020-12-11	81.97	100.061	8.426	9.881	30.02
2020-12-14	81.9	100.262	-0.085	2.940	30.08
2020-12-15	82.57	100.535	0.818	3.968	30.16
2020-12-16	83	100.717	0.521	2.640	30.22

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