清溢光电融券券源 清溢光电专项约券

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%）
2019-11-20	20.14	0	0	0	0
2019-11-20	19.47	0.213	-3.327	13.108	0.06
2019-11-21	16.21	0.360	-19.513	10.924	0.11
2019-11-22	16.28	0.471	0.432	8.143	0.14
2019-11-25	15.22	0.597	-6.511	9.951	0.18
2019-11-26	14.87	0.675	-2.300	6.307	0.20
2019-11-27	14.98	0.704	0.740	2.354	0.21
2019-11-28	15.02	0.765	0.267	4.806	0.23
2019-11-29	15.32	0.822	1.997	4.527	0.25
2019-12-02	15.21	0.894	-0.718	5.679	0.27
2019-12-03	14.73	0.932	-3.156	3.090	0.28
2019-12-04	14.72	0.971	-0.068	3.123	0.29
2019-12-05	15.5	1.060	5.299	6.929	0.32
2019-12-06	15.01	1.105	-3.161	3.613	0.33
2019-12-09	15.45	1.159	2.931	4.197	0.35
2019-12-10	16.3	1.287	5.502	9.385	0.39
2019-12-11	15.7	1.353	-3.681	5.092	0.41
2019-12-12	15.95	1.409	1.592	4.140	0.42
2019-12-13	15.72	1.459	-1.442	3.824	0.44
2019-12-16	16.25	1.511	3.372	3.880	0.45
2019-12-17	16.32	1.557	0.431	3.385	0.47
2019-12-18	17.2	1.631	5.392	5.147	0.49
2019-12-19	16.92	1.676	-1.628	3.198	0.50
2019-12-20	16.77	1.710	-0.887	2.423	0.51
2019-12-23	15.82	1.781	-5.665	5.426	0.53
2019-12-24	16.22	1.818	2.528	2.718	0.55
2019-12-25	16.9	1.904	4.192	6.104	0.57
2019-12-26	17.4	2.024	2.959	8.284	0.61
2019-12-27	16.84	2.077	-3.218	3.736	0.62
2019-12-30	17.01	2.144	1.010	4.751	0.64
2019-12-31	16.89	2.184	-0.705	2.822	0.66
2020-01-02	17.19	2.222	1.776	2.664	0.67
2020-01-03	17.14	2.263	-0.291	2.850	0.68
2020-01-06	17.04	2.293	-0.583	2.159	0.69
2020-01-07	17.43	2.356	2.289	4.284	0.71
2020-01-08	17.22	2.427	-1.205	4.991	0.73
2020-01-09	17.72	2.467	2.904	2.671	0.74
2020-01-10	17.79	2.514	0.395	3.217	0.75
2020-01-13	18.62	2.608	4.666	6.071	0.78
2020-01-14	18.71	2.687	0.483	5.048	0.81
2020-01-15	19.43	2.775	3.848	5.398	0.83
2020-01-16	20.24	2.895	4.169	7.154	0.87
2020-01-17	20.4	3.012	0.791	6.868	0.90
2020-01-20	21.39	3.193	4.853	10.147	0.96
2020-01-21	19.58	3.314	-8.462	7.433	0.99
2020-01-22	21.21	3.481	8.325	9.448	1.04
2020-01-23	20.25	3.637	-4.526	9.241	1.09
2020-02-03	16.18	3.733	-20.099	7.111	1.12
2020-02-04	18.25	3.903	12.794	11.187	1.17
2020-02-05	19.06	4.050	4.438	9.260	1.22
2020-02-06	20.09	4.178	5.404	7.608	1.25
2020-02-07	21.5	4.431	7.018	14.136	1.33
2020-02-10	21.18	4.549	-1.488	6.698	1.36
2020-02-11	20.75	4.680	-2.030	7.602	1.40
2020-02-12	22.02	4.859	6.120	9.735	1.46
2020-02-13	22.22	5.021	0.908	8.765	1.51
2020-02-14	23.93	5.330	7.696	15.482	1.60
2020-02-17	24.48	5.473	2.298	7.020	1.64
2020-02-18	26.21	5.692	7.067	10.008	1.71
2020-02-19	25.6	5.887	-2.327	9.157	1.77
2020-02-20	25.12	6.072	-1.875	8.828	1.82
2020-02-21	24.48	6.165	-2.548	4.538	1.85
2020-02-24	26.41	6.361	7.884	8.905	1.91
2020-02-25	25.77	6.548	-2.423	8.709	1.96
2020-02-26	23.12	6.785	-10.283	12.301	2.04
2020-02-27	22.72	6.860	-1.730	3.979	2.06
2020-02-28	20.3	6.963	-10.651	6.074	2.09
2020-03-02	22.12	7.136	8.966	9.409	2.14
2020-03-03	22.16	7.269	0.181	7.188	2.18
2020-03-04	21.62	7.371	-2.437	5.641	2.21
2020-03-05	21.9	7.459	1.295	4.857	2.24
2020-03-06	21.46	7.505	-2.009	2.557	2.25
2020-03-09	19.81	7.603	-7.689	5.918	2.28
2020-03-10	21.14	7.720	6.714	6.663	2.32
2020-03-11	20.22	7.813	-4.352	5.535	2.34
2020-03-12	20.29	7.902	0.346	5.242	2.37
2020-03-13	20.67	8.071	1.873	9.808	2.42
2020-03-16	19.91	8.242	-3.677	10.305	2.47
2020-03-17	21.12	8.381	6.077	7.885	2.51
2020-03-18	21.07	8.492	-0.237	6.345	2.55
2020-03-19	22.15	8.637	5.126	7.831	2.59
2020-03-20	22.07	8.745	-0.361	5.869	2.62
2020-03-23	19.7	8.904	-10.739	9.742	2.67
2020-03-24	20.16	8.994	2.335	5.330	2.70
2020-03-25	20.32	9.066	0.794	4.266	2.72
2020-03-26	19.58	9.134	-3.642	4.134	2.74
2020-03-27	19.01	9.226	-2.911	5.822	2.77
2020-03-30	17.92	9.331	-5.734	7.049	2.80
2020-03-31	17.98	9.395	0.335	4.241	2.82
2020-04-01	18.14	9.457	0.890	4.116	2.84
2020-04-02	19.12	9.566	5.402	6.836	2.87
2020-04-03	18.52	9.619	-3.138	3.452	2.89
2020-04-07	18.97	9.652	2.430	2.052	2.90
2020-04-08	18.88	9.699	-0.474	3.005	2.91
2020-04-09	18.78	9.748	-0.530	3.125	2.92
2020-04-10	17.85	9.835	-4.952	5.857	2.95
2020-04-13	17.32	9.877	-2.969	2.913	2.96
2020-04-14	17.72	9.897	2.309	1.386	2.97
2020-04-15	17.52	9.943	-1.129	3.104	2.98
2020-04-16	17.72	9.992	1.142	3.311	3.00
2020-04-17	18.26	10.054	3.047	4.120	3.02
2020-04-20	18.34	10.089	0.438	2.245	3.03
2020-04-21	17.88	10.144	-2.508	3.708	3.04
2020-04-22	18.45	10.236	3.188	5.984	3.07
2020-04-23	18.18	10.283	-1.463	3.089	3.08
2020-04-24	18.27	10.337	0.495	3.575	3.10
2020-04-27	17.57	10.401	-3.831	4.379	3.12
2020-04-28	16.62	10.616	-5.407	15.481	3.18
2020-04-29	16.91	10.661	1.745	3.249	3.20
2020-04-30	18.59	10.835	9.935	11.236	3.25
2020-05-06	21.67	11.217	16.568	21.140	3.37
2020-05-07	20.6	11.294	-4.938	4.476	3.39
2020-05-08	21.13	11.409	2.573	6.505	3.42
2020-05-11	21.55	11.507	1.988	5.490	3.45
2020-05-12	21.1	11.636	-2.088	7.332	3.49
2020-05-13	20.95	11.686	-0.711	2.844	3.51
2020-05-14	21.87	11.881	4.391	10.740	3.56
2020-05-15	23	12.067	5.167	9.694	3.62
2020-05-18	23.34	12.222	1.478	7.957	3.67
2020-05-19	26.68	12.595	14.310	16.795	3.78
2020-05-20	24.66	12.757	-7.571	7.871	3.83
2020-05-21	22.93	12.934	-7.015	9.246	3.88
2020-05-22	23.01	13.051	0.349	6.106	3.92
2020-05-25	23.07	13.178	0.261	6.606	3.95
2020-05-26	23.95	13.298	3.814	6.025	3.99
2020-05-27	23.48	13.397	-1.962	5.052	4.02
2020-05-28	22.69	13.531	-3.365	7.070	4.06
2020-05-29	24.1	13.823	6.214	14.544	4.15
2020-06-01	25.08	13.962	4.066	6.639	4.19
2020-06-02	26.47	14.205	5.542	11.045	4.26
2020-06-03	25.49	14.387	-3.702	8.538	4.32
2020-06-04	28.02	14.721	9.925	14.319	4.42
2020-06-05	27.1	14.847	-3.283	5.567	4.45
2020-06-08	27.72	15.026	2.288	7.786	4.51
2020-06-09	26.54	15.162	-4.257	6.133	4.55
2020-06-10	26.82	15.285	1.055	5.501	4.59
2020-06-11	25.82	15.431	-3.729	6.786	4.63
2020-06-12	24.93	15.514	-3.447	3.989	4.65
2020-06-15	23.9	15.626	-4.132	5.616	4.69
2020-06-16	24.61	15.700	2.971	3.640	4.71
2020-06-17	25.4	15.833	3.210	6.258	4.75
2020-06-18	25.29	15.903	-0.433	3.346	4.77
2020-06-19	25.15	15.951	-0.554	2.254	4.79
2020-06-22	27.08	16.112	7.674	7.157	4.83
2020-06-23	27.34	16.190	0.960	3.434	4.86
2020-06-24	27.2	16.261	-0.512	3.109	4.88
2020-06-29	26.12	16.353	-3.971	4.228	4.91
2020-06-30	27.66	16.489	5.896	5.896	4.95
2020-07-01	27.36	16.612	-1.085	5.387	4.98
2020-07-02	28.81	16.846	5.300	9.759	5.05
2020-07-03	28.3	16.968	-1.770	5.172	5.09
2020-07-06	31.8	17.263	12.367	11.131	5.18
2020-07-07	30.95	17.610	-2.673	13.459	5.28
2020-07-08	35.5	18.103	14.701	16.672	5.43
2020-07-09	41.7	18.857	17.465	21.690	5.66
2020-07-10	43.99	19.369	5.492	13.981	5.81
2020-07-13	45.69	19.752	3.865	10.048	5.93
2020-07-14	42.8	20.407	-6.325	18.363	6.12
2020-07-15	39.02	20.729	-8.832	9.907	6.22
2020-07-16	33.7	21.158	-13.634	15.274	6.35
2020-07-17	34.8	21.347	3.264	6.528	6.40
2020-07-20	35.3	21.543	1.437	6.638	6.46
2020-07-21	34.42	21.691	-2.493	5.156	6.51
2020-07-22	37.01	22.034	7.525	11.127	6.61
2020-07-23	36.02	22.211	-2.675	5.917	6.66
2020-07-24	31.31	22.547	-13.076	12.882	6.76
2020-07-27	31.4	22.755	0.287	7.921	6.83
2020-07-28	31.9	22.882	1.592	4.777	6.86
2020-07-29	35.37	23.261	10.878	12.853	6.98
2020-07-30	35.21	23.418	-0.452	5.372	7.03
2020-07-31	36.5	23.684	3.664	8.748	7.11
2020-08-03	37	23.857	1.370	5.616	7.16
2020-08-04	35.31	24.045	-4.568	6.378	7.21
2020-08-05	36.13	24.216	2.322	5.664	7.26
2020-08-06	35.65	24.349	-1.329	4.484	7.30
2020-08-07	33.09	24.575	-7.181	8.219	7.37
2020-08-10	33.1	24.695	0.030	4.322	7.41
2020-08-11	31.7	24.832	-4.230	5.196	7.45
2020-08-12	32.96	24.938	3.975	3.880	7.48
2020-08-13	32.58	25.094	-1.153	5.734	7.53
2020-08-14	33.23	25.219	1.995	4.512	7.57
2020-08-17	33.48	25.299	0.752	2.859	7.59
2020-08-18	32.83	25.408	-1.941	4.002	7.62
2020-08-19	31.47	25.562	-4.143	5.848	7.67
2020-08-20	31.3	25.700	-0.540	5.307	7.71
2020-08-21	30.15	25.878	-3.674	7.061	7.76
2020-08-24	29.95	26.058	-0.663	7.231	7.82
2020-08-25	29.47	26.148	-1.603	3.673	7.84
2020-08-26	28.55	26.287	-3.122	5.836	7.89
2020-08-27	30.21	26.559	5.814	10.788	7.97
2020-08-28	29.37	26.697	-2.781	5.660	8.01
2020-08-31	29.36	26.770	-0.034	2.962	8.03
2020-09-01	29.09	26.850	-0.920	3.304	8.05
2020-09-02	28.39	26.947	-2.406	4.125	8.08
2020-09-03	28.4	27.061	0.035	4.790	8.12
2020-09-04	29.08	27.212	2.394	6.232	8.16
2020-09-07	28.63	27.300	-1.547	3.680	8.19
2020-09-08	29.48	27.400	2.969	4.087	8.22
2020-09-09	26.92	27.598	-8.684	8.820	8.28
2020-09-10	25.66	27.800	-4.681	9.435	8.34
2020-09-11	26.37	27.919	2.767	5.456	8.38
2020-09-14	27.57	28.018	4.551	4.285	8.41
2020-09-15	29.16	28.224	5.767	8.487	8.47
2020-09-16	28.68	28.314	-1.646	3.738	8.49
2020-09-17	29.89	28.490	4.219	7.078	8.55
2020-09-18	30.01	28.575	0.401	3.413	8.57
2020-09-21	29.88	28.642	-0.433	2.699	8.59
2020-09-22	29.1	28.730	-2.610	3.614	8.62
2020-09-23	30.27	28.836	4.021	4.192	8.65
2020-09-24	29.81	28.911	-1.520	3.039	8.67
2020-09-25	29.41	28.984	-1.342	2.952	8.70
2020-09-28	27.6	29.163	-6.154	7.820	8.75
2020-09-29	29	29.311	5.072	6.087	8.79
2020-09-30	29.4	29.421	1.379	4.517	8.83
2020-10-09	30.29	29.492	3.027	2.789	8.85
2020-10-12	31.01	29.577	2.377	3.301	8.87
2020-10-13	30.57	29.636	-1.419	2.322	8.89
2020-10-14	30.14	29.699	-1.407	2.519	8.91
2020-10-15	29.98	29.783	-0.531	3.351	8.93
2020-10-16	30.01	29.881	0.100	3.903	8.96
2020-10-19	29.42	29.965	-1.966	3.432	8.99
2020-10-20	29.92	30.073	1.700	4.351	9.02
2020-10-21	28.18	30.248	-5.816	7.420	9.07
2020-10-22	28.06	30.328	-0.426	3.442	9.10
2020-10-23	27.45	30.413	-2.174	3.706	9.12
2020-10-26	27.87	30.493	1.530	3.461	9.15
2020-10-27	28.23	30.573	1.292	3.409	9.17
2020-10-28	28.07	30.626	-0.567	2.232	9.19
2020-10-29	28.23	30.714	0.570	3.741	9.21
2020-10-30	27.76	30.835	-1.665	5.243	9.25
2020-11-02	28.12	30.936	1.297	4.323	9.28
2020-11-03	28.54	31.017	1.494	3.414	9.31
2020-11-04	28.8	31.080	0.911	2.628	9.32
2020-11-05	28.83	31.160	0.104	3.299	9.35
2020-11-06	28.39	31.243	-1.526	3.538	9.37
2020-11-09	30.76	31.503	8.348	10.144	9.45
2020-11-10	30.36	31.578	-1.300	2.958	9.47
2020-11-11	29.15	31.702	-3.986	5.072	9.51
2020-11-12	28.61	31.827	-1.852	5.249	9.55
2020-11-13	28.56	31.910	-0.175	3.495	9.57
2020-11-16	28.93	32.034	1.296	5.147	9.61
2020-11-17	28.91	32.131	-0.069	4.044	9.64
2020-11-18	28.26	32.192	-2.248	2.594	9.66
2020-11-19	27.37	32.293	-3.149	4.388	9.69
2020-11-20	27.58	32.324	0.767	1.352	9.70
2020-11-23	27.78	32.406	0.725	3.553	9.72
2020-11-24	27.9	32.466	0.432	2.592	9.74
2020-11-25	27.82	32.506	-0.287	1.720	9.75
2020-11-26	26.78	32.613	-3.738	4.817	9.78
2020-11-27	26.45	32.701	-1.232	3.958	9.81
2020-11-30	26.74	32.777	1.096	3.440	9.83
2020-12-01	26.56	32.833	-0.673	2.506	9.85
2020-12-02	26.5	32.883	-0.226	2.259	9.86
2020-12-03	25.88	32.966	-2.340	3.849	9.89
2020-12-04	25.76	32.996	-0.464	1.430	9.90
2020-12-07	25.34	33.092	-1.630	4.542	9.93
2020-12-08	25.06	33.140	-1.105	2.289	9.94
2020-12-09	23.84	33.262	-4.868	6.145	9.98
2020-12-10	22.72	33.367	-4.698	5.537	10.01
2020-12-11	22	33.483	-3.169	6.338	10.04
2020-12-14	22.71	33.563	3.227	4.227	10.07
2020-12-15	22.86	33.615	0.661	2.730	10.08
2020-12-16	22.56	33.673	-1.312	3.062	10.10

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