嘉元科技融券券源 嘉元科技专项约券

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	65.57	0	0	0	0
2019-07-22	56.23	2.846	-14.244	60.744	0.85
2019-07-23	50.54	3.421	-22.922	13.650	1.03
2019-07-24	55.13	3.818	9.082	8.647	1.15
2019-07-25	58.55	4.303	6.204	9.940	1.29
2019-07-26	57.24	4.817	-2.237	10.760	1.45
2019-07-29	61.83	5.233	8.019	8.071	1.57
2019-07-30	61.98	5.513	0.243	5.434	1.65
2019-07-31	65.43	5.907	5.566	7.228	1.77
2019-08-01	68.87	6.390	5.258	8.406	1.92
2019-08-02	70.9	7.380	2.948	16.756	2.21
2019-08-05	78.83	8.378	11.185	15.190	2.51
2019-08-06	69.12	9.510	-12.318	19.663	2.85
2019-08-07	72.07	9.976	4.268	7.755	2.99
2019-08-08	67.56	10.449	-6.258	8.395	3.13
2019-08-09	63.27	10.915	-6.350	8.851	3.27
2019-08-12	60.72	11.323	-4.030	8.061	3.40
2019-08-13	63.56	11.540	4.677	4.101	3.46
2019-08-14	64	11.681	0.692	2.643	3.50
2019-08-15	64.09	11.970	0.141	5.406	3.59
2019-08-16	67.28	12.396	4.977	7.599	3.72
2019-08-19	66.14	12.701	-1.694	5.529	3.81
2019-08-20	65.43	12.900	-1.073	3.644	3.87
2019-08-21	60.18	13.340	-8.024	8.788	4.00
2019-08-22	60.52	13.602	0.565	5.184	4.08
2019-08-23	57.1	13.982	-5.651	7.981	4.19
2019-08-26	57.53	14.133	0.753	3.152	4.24
2019-08-27	58.35	14.322	1.425	3.894	4.30
2019-08-28	57.47	14.474	-1.508	3.171	4.34
2019-08-29	57.12	14.688	-0.609	4.507	4.41
2019-08-30	57.19	14.818	0.123	2.714	4.45
2019-09-02	58.45	14.937	2.203	2.448	4.48
2019-09-03	62.44	15.387	6.826	8.657	4.62
2019-09-04	60.69	15.585	-2.803	3.908	4.68
2019-09-05	61.14	15.690	0.741	2.060	4.71
2019-09-06	59.23	15.891	-3.124	4.073	4.77
2019-09-09	59.57	15.977	0.574	1.739	4.79
2019-09-10	59.8	16.121	0.386	2.887	4.84
2019-09-11	58.95	16.207	-1.421	1.739	4.86
2019-09-12	56.61	16.422	-3.969	4.563	4.93
2019-09-16	57.2	16.493	1.042	1.502	4.95
2019-09-17	56.26	16.619	-1.643	2.675	4.99
2019-09-18	55.52	16.781	-1.315	3.502	5.03
2019-09-19	56.48	17.021	1.729	5.097	5.11
2019-09-20	56.26	17.097	-0.390	1.629	5.13
2019-09-23	56.19	17.185	-0.124	1.866	5.16
2019-09-24	57.82	17.324	2.901	2.901	5.20
2019-09-25	55.74	17.513	-3.597	4.064	5.25
2019-09-26	51.67	17.868	-7.302	8.253	5.36
2019-09-27	52.49	18.033	1.587	3.755	5.41
2019-09-30	49.22	18.318	-6.230	6.954	5.50
2019-10-08	47.8	18.478	-2.885	4.023	5.54
2019-10-09	48.15	18.570	0.732	2.301	5.57
2019-10-10	48.7	18.651	1.142	1.994	5.60
2019-10-11	48.29	18.708	-0.842	1.396	5.61
2019-10-14	49.02	18.813	1.512	2.589	5.64
2019-10-15	48.09	18.894	-1.897	2.020	5.67
2019-10-16	45.97	19.076	-4.408	4.741	5.72
2019-10-17	44.77	19.202	-2.610	3.372	5.76
2019-10-18	45.5	19.353	1.631	3.998	5.81
2019-10-21	43.61	19.548	-4.154	5.363	5.86
2019-10-22	44.24	19.621	1.445	1.972	5.89
2019-10-23	46.75	19.952	5.674	8.499	5.99
2019-10-24	45.82	20.059	-1.989	2.802	6.02
2019-10-25	47.26	20.334	3.143	6.984	6.10
2019-10-28	48.86	20.604	3.386	6.623	6.18
2019-10-29	47.59	20.810	-2.599	5.199	6.24
2019-10-30	46.63	20.995	-2.017	4.770	6.30
2019-10-31	43.79	21.227	-6.090	6.348	6.37
2019-11-01	44.23	21.309	1.005	2.238	6.39
2019-11-04	44.26	21.384	0.068	2.035	6.42
2019-11-05	43.27	21.564	-2.237	4.993	6.47
2019-11-06	44.31	21.825	2.404	7.049	6.55
2019-11-07	44.52	22.015	0.474	5.123	6.60
2019-11-08	44.1	22.135	-0.943	3.279	6.64
2019-11-11	41.09	22.335	-6.825	5.828	6.70
2019-11-12	41.3	22.417	0.511	2.385	6.73
2019-11-13	41.77	22.497	1.138	2.300	6.75
2019-11-14	42.13	22.599	0.862	2.897	6.78
2019-11-15	40.72	22.719	-3.347	3.560	6.82
2019-11-18	40.37	22.772	-0.860	1.572	6.83
2019-11-19	41.13	22.845	1.883	2.130	6.85
2019-11-20	40.29	22.923	-2.042	2.310	6.88
2019-11-21	39.62	22.996	-1.663	2.209	6.90
2019-11-22	40.32	23.154	1.767	4.720	6.95
2019-11-25	38.73	23.302	-3.943	4.563	6.99
2019-11-26	38.92	23.365	0.491	1.936	7.01
2019-11-27	41.07	23.620	5.524	7.451	7.09
2019-11-28	40.97	23.747	-0.243	3.725	7.12
2019-11-29	41.18	23.866	0.513	3.466	7.16
2019-12-02	41.41	23.965	0.559	2.890	7.19
2019-12-03	40.51	24.131	-2.173	4.902	7.24
2019-12-04	40.91	24.267	0.987	3.999	7.28
2019-12-05	40.98	24.326	0.171	1.711	7.30
2019-12-06	41.59	24.411	1.489	2.465	7.32
2019-12-09	42.9	24.530	3.150	3.318	7.36
2019-12-10	45.14	24.922	5.221	10.420	7.48
2019-12-11	44	25.107	-2.525	5.051	7.53
2019-12-12	44.76	25.293	1.727	5.000	7.59
2019-12-13	45.07	25.413	0.693	3.195	7.62
2019-12-16	46.25	25.568	2.618	4.016	7.67
2019-12-17	46.71	25.667	0.995	2.530	7.70
2019-12-18	48.27	25.811	3.340	3.597	7.74
2019-12-19	48.02	25.897	-0.518	2.155	7.77
2019-12-20	47.69	26.044	-0.687	3.686	7.81
2019-12-23	45.09	26.261	-5.452	5.766	7.88
2019-12-24	50.37	26.752	11.710	11.710	8.03
2019-12-25	53.57	27.054	6.353	6.770	8.12
2019-12-26	55.6	27.392	3.789	7.280	8.22
2019-12-27	53.64	27.622	-3.525	5.144	8.29
2019-12-30	56.57	27.968	5.462	7.345	8.39
2019-12-31	56.24	28.223	-0.583	5.445	8.47
2020-01-02	56.97	28.409	1.298	3.912	8.52
2020-01-03	55.37	28.585	-2.808	3.827	8.58
2020-01-06	59.07	29.171	6.682	11.902	8.75
2020-01-07	58.42	29.367	-1.100	4.012	8.81
2020-01-08	58.67	29.623	0.428	5.255	8.89
2020-01-09	58.96	29.774	0.494	3.068	8.93
2020-01-10	57.47	30.012	-2.527	4.969	9.00
2020-01-13	59.27	30.237	3.132	4.541	9.07
2020-01-14	61.9	30.547	4.437	6.023	9.16
2020-01-15	60.27	30.758	-2.633	4.200	9.23
2020-01-16	60.49	30.961	0.365	4.015	9.29
2020-01-17	62.57	31.274	3.439	6.018	9.38
2020-01-20	61.2	31.552	-2.190	5.450	9.47
2020-01-21	56.96	32.067	-6.928	10.850	9.62
2020-01-22	59.35	32.761	4.196	14.027	9.83
2020-01-23	58.53	33.127	-1.382	7.498	9.94
2020-02-03	52.83	33.564	-9.739	9.927	10.07
2020-02-04	61.54	34.091	16.487	10.278	10.23
2020-02-05	66.05	34.731	7.329	11.635	10.42
2020-02-06	68.14	35.502	3.164	13.565	10.65
2020-02-07	69.33	35.841	1.746	5.870	10.75
2020-02-10	73.77	36.350	6.404	8.279	10.90
2020-02-11	70.04	36.840	-5.056	8.405	11.05
2020-02-12	71.44	37.202	1.999	6.082	11.16
2020-02-13	69.45	37.751	-2.786	9.476	11.33
2020-02-14	67.25	38.248	-3.168	8.870	11.47
2020-02-17	73.2	38.866	8.848	10.126	11.66
2020-02-18	75.57	39.370	3.238	8.005	11.81
2020-02-19	73.47	40.018	-2.779	10.586	12.01
2020-02-20	73.47	40.390	0.000	6.071	12.12
2020-02-21	72.42	40.575	-1.429	3.076	12.17
2020-02-24	71.67	40.944	-1.036	6.172	12.28
2020-02-25	73.62	41.431	2.721	7.939	12.43
2020-02-26	66.74	42.014	-9.345	10.486	12.60
2020-02-27	66.75	42.343	0.015	5.918	12.70
2020-02-28	59.87	42.692	-10.307	6.996	12.81
2020-03-02	62.46	43.012	4.326	6.147	12.90
2020-03-03	62.7	43.349	0.384	6.452	13.00
2020-03-04	62.78	43.636	0.128	5.470	13.09
2020-03-05	64.19	43.857	2.246	4.141	13.16
2020-03-06	65.52	44.118	2.072	4.783	13.24
2020-03-09	59.57	44.506	-9.081	7.814	13.35
2020-03-10	64.07	45.074	7.554	10.626	13.52
2020-03-11	63.03	45.262	-1.623	3.590	13.58
2020-03-12	60.66	45.474	-3.760	4.188	13.64
2020-03-13	59.56	45.915	-1.813	8.886	13.77
2020-03-16	56.37	46.372	-5.356	9.738	13.91
2020-03-17	55.57	46.752	-1.419	8.196	14.03
2020-03-18	55.6	47.095	0.054	7.414	14.13
2020-03-19	55.69	47.403	0.162	6.619	14.22
2020-03-20	54.4	47.753	-2.316	7.721	14.33
2020-03-23	46.9	48.185	-13.787	11.066	14.46
2020-03-24	47.71	48.433	1.727	6.226	14.53
2020-03-25	49.52	48.578	3.794	3.521	14.57
2020-03-26	48.07	48.709	-2.928	3.271	14.61
2020-03-27	48.22	48.802	0.312	2.309	14.64
2020-03-30	47.14	49.040	-2.240	6.056	14.71
2020-03-31	45.75	49.232	-2.949	5.049	14.77
2020-04-01	48.22	49.674	5.399	10.995	14.90
2020-04-02	51.35	49.984	6.491	7.258	15.00
2020-04-03	50.59	50.182	-1.480	4.674	15.05
2020-04-07	51.96	50.349	2.708	3.874	15.10
2020-04-08	51.6	50.444	-0.693	2.213	15.13
2020-04-09	51.57	50.547	-0.058	2.384	15.16
2020-04-10	51.32	50.826	-0.485	6.535	15.25
2020-04-13	48.42	51.014	-5.651	4.657	15.30
2020-04-14	52.67	51.388	8.777	8.509	15.42
2020-04-15	53.77	51.647	2.088	5.791	15.49
2020-04-16	53.98	51.830	0.391	4.073	15.55
2020-04-17	56.42	52.112	4.520	5.984	15.63
2020-04-20	58.08	52.314	2.942	4.183	15.69
2020-04-21	58.07	52.500	-0.017	3.840	15.75
2020-04-22	58.57	52.698	0.861	4.047	15.81
2020-04-23	58.7	52.860	0.222	3.312	15.86
2020-04-24	57.6	53.170	-1.874	6.474	15.95
2020-04-27	57	53.409	-1.042	5.017	16.02
2020-04-28	56.27	53.943	-1.281	11.404	16.18
2020-04-29	57.69	54.183	2.524	4.976	16.25
2020-04-30	60.17	54.646	4.299	9.239	16.39
2020-05-06	61.48	54.982	2.177	6.565	16.49
2020-05-07	59.8	55.137	-2.733	3.107	16.54
2020-05-08	58.57	55.340	-2.057	4.164	16.60
2020-05-11	56.48	55.621	-3.568	5.959	16.69
2020-05-12	55.07	55.812	-2.496	4.178	16.74
2020-05-13	55.73	55.917	1.198	2.252	16.78
2020-05-14	53.75	56.076	-3.553	3.553	16.82
2020-05-15	53.45	56.271	-0.558	4.372	16.88
2020-05-18	51.22	56.514	-4.172	5.688	16.95
2020-05-19	51.55	56.615	0.644	2.362	16.98
2020-05-20	55.5	57.025	7.662	8.865	17.11
2020-05-21	52.2	57.330	-5.946	7.009	17.20
2020-05-22	50.65	57.565	-2.969	5.556	17.27
2020-05-25	50.64	57.691	-0.020	3.001	17.31
2020-05-26	52.96	57.890	4.581	4.502	17.37
2020-05-27	53.07	58.124	0.208	5.287	17.44
2020-05-28	51.22	58.347	-3.486	5.238	17.50
2020-05-29	53.9	58.627	5.232	6.228	17.59
2020-06-01	55.42	58.924	2.820	6.438	17.68
2020-06-02	55.8	59.032	0.686	2.310	17.71
2020-06-03	55.58	59.124	-0.394	1.989	17.74
2020-06-04	56.89	59.286	2.357	3.418	17.79
2020-06-05	54.8	59.502	-3.674	4.728	17.85
2020-06-08	54.3	59.676	-0.912	3.850	17.90
2020-06-09	54.13	59.793	-0.313	2.597	17.94
2020-06-10	52.15	60.028	-3.658	5.394	18.01
2020-06-11	53.26	60.241	2.128	4.813	18.07
2020-06-12	51.78	60.355	-2.779	2.629	18.11
2020-06-15	51.65	60.456	-0.251	2.356	18.14
2020-06-16	53.45	60.594	3.485	3.098	18.18
2020-06-17	52.08	60.763	-2.563	3.891	18.23
2020-06-18	54.72	61.072	5.069	6.778	18.32
2020-06-19	58.61	61.586	7.109	10.526	18.48
2020-06-22	59.75	61.824	1.945	4.777	18.55
2020-06-23	59.65	62.015	-0.167	3.833	18.60
2020-06-24	57.4	62.351	-3.772	7.024	18.71
2020-06-29	56	62.470	-2.439	2.561	18.74
2020-06-30	56.35	62.596	0.625	2.679	18.78
2020-07-01	55.83	62.894	-0.923	6.406	18.87
2020-07-02	56.4	63.033	1.021	2.955	18.91
2020-07-03	57.58	63.248	2.092	4.486	18.97
2020-07-06	61.25	63.637	6.374	7.624	19.09
2020-07-07	63.25	64.068	3.265	8.180	19.22
2020-07-08	67.2	64.471	6.245	7.194	19.34
2020-07-09	68.95	64.782	2.604	5.417	19.43
2020-07-10	67.29	64.967	-2.408	3.292	19.49
2020-07-13	66.2	65.302	-1.620	6.063	19.59
2020-07-14	66.13	65.849	-0.106	9.940	19.75
2020-07-15	62.27	66.197	-5.837	6.699	19.86
2020-07-16	59.6	66.469	-4.288	5.476	19.94
2020-07-17	56.4	66.792	-5.369	6.879	20.04
2020-07-20	53.59	67.224	-4.982	9.663	20.17
2020-07-21	53.52	67.333	-0.131	2.444	20.20
2020-07-22	53.81	67.709	0.542	8.389	20.31
2020-07-23	52.86	67.937	-1.765	5.185	20.38
2020-07-24	46.82	68.250	-11.426	8.021	20.48
2020-07-27	47.33	68.418	1.089	4.250	20.53
2020-07-28	48.76	68.546	3.021	3.148	20.56
2020-07-29	50.9	68.775	4.389	5.394	20.63
2020-07-30	49.69	68.954	-2.377	4.322	20.69
2020-07-31	49.28	69.059	-0.825	2.576	20.72
2020-08-03	52.85	69.418	7.244	8.137	20.83
2020-08-04	51.71	69.655	-2.157	5.506	20.90
2020-08-05	51.73	69.903	0.039	5.744	20.97
2020-08-06	54.3	70.134	4.968	5.103	21.04
2020-08-07	56.51	70.512	4.070	8.029	21.15
2020-08-10	56.49	70.862	-0.035	7.450	21.26
2020-08-11	53.3	71.136	-5.647	6.160	21.34
2020-08-12	55.97	71.354	5.009	4.672	21.41
2020-08-13	57.2	71.538	2.198	3.859	21.46
2020-08-14	57.3	71.770	0.175	4.860	21.53
2020-08-17	56.82	71.967	-0.838	4.154	21.59
2020-08-18	57.3	72.145	0.845	3.731	21.64
2020-08-19	56.26	72.349	-1.815	4.346	21.70
2020-08-20	53	72.590	-5.795	5.457	21.78
2020-08-21	53.69	72.725	1.302	3.038	21.82
2020-08-24	53.65	72.825	-0.075	2.235	21.85
2020-08-25	50.25	73.161	-6.337	8.015	21.95
2020-08-26	48.74	73.374	-3.005	5.254	22.01
2020-08-27	49.5	73.541	1.559	4.042	22.06
2020-08-28	49.21	73.676	-0.586	3.293	22.10
2020-08-31	48.33	73.807	-1.788	3.251	22.14
2020-09-01	53.8	74.384	11.318	12.870	22.32
2020-09-02	52.4	74.588	-2.602	4.665	22.38
2020-09-03	50.16	74.846	-4.275	6.183	22.45
2020-09-04	50.83	75.003	1.336	3.708	22.50
2020-09-07	51.25	75.202	0.826	4.663	22.56
2020-09-08	51.1	75.326	-0.293	2.907	22.60
2020-09-09	48.41	75.562	-5.264	5.832	22.67
2020-09-10	47.68	75.795	-1.508	5.867	22.74
2020-09-11	50.23	76.084	5.348	6.921	22.83
2020-09-14	49.98	76.289	-0.498	4.917	22.89
2020-09-15	52.1	76.565	4.242	6.363	22.97
2020-09-16	51.86	76.751	-0.461	4.299	23.03
2020-09-17	52.2	76.963	0.656	4.879	23.09
2020-09-18	51.59	77.160	-1.169	4.579	23.15
2020-09-21	50.1	77.302	-2.888	3.392	23.19
2020-09-22	48.07	77.515	-4.052	5.309	23.25
2020-09-23	49.63	77.758	3.245	5.887	23.33
2020-09-24	48.89	77.899	-1.491	3.466	23.37
2020-09-25	49.42	78.076	1.084	4.295	23.42
2020-09-28	47.3	78.292	-4.290	5.463	23.49
2020-09-29	48.77	78.478	3.108	4.588	23.54
2020-09-30	49.25	78.581	0.984	2.522	23.57
2020-10-09	51.7	78.811	4.975	5.320	23.64
2020-10-12	55	79.156	6.383	7.544	23.75
2020-10-13	55.12	79.314	0.218	3.436	23.79
2020-10-14	54.76	79.481	-0.653	3.665	23.84
2020-10-15	54.38	79.639	-0.694	3.470	23.89
2020-10-16	53.74	79.856	-1.177	4.855	23.96
2020-10-19	53.7	80.024	-0.074	3.759	24.01
2020-10-20	54.01	80.221	0.577	4.376	24.07
2020-10-21	55.6	80.406	2.944	3.981	24.12
2020-10-22	57.07	80.703	2.644	6.259	24.21
2020-10-23	56	80.884	-1.875	3.872	24.27
2020-10-26	54.52	81.118	-2.643	5.143	24.34
2020-10-27	54.4	81.272	-0.220	3.412	24.38
2020-10-28	56.5	81.494	3.860	4.706	24.45
2020-10-29	55.52	81.703	-1.735	4.513	24.51
2020-10-30	50.51	82.173	-9.024	11.167	24.65
2020-11-02	48.6	82.427	-3.781	6.276	24.73
2020-11-03	50.84	82.749	4.609	7.593	24.82
2020-11-04	51.8	82.951	1.888	4.681	24.89
2020-11-05	56.61	83.453	9.286	10.637	25.04
2020-11-06	57.07	83.697	0.813	5.140	25.11
2020-11-09	58	83.896	1.630	4.118	25.17
2020-11-10	57.8	84.021	-0.345	2.586	25.21
2020-11-11	59.37	84.372	2.716	7.111	25.31
2020-11-12	61.57	84.659	3.706	5.592	25.40
2020-11-13	61.69	84.821	0.195	3.151	25.45
2020-11-16	59.92	85.353	-2.869	10.650	25.61
2020-11-17	61.94	85.725	3.371	7.210	25.72
2020-11-18	62.14	85.951	0.323	4.359	25.79
2020-11-19	61.75	86.158	-0.628	4.023	25.85
2020-11-20	64.51	86.464	4.470	5.700	25.94
2020-11-23	66.93	86.854	3.751	6.976	26.06
2020-11-24	67.6	87.104	1.001	4.452	26.13
2020-11-25	64.99	87.403	-3.861	5.518	26.22
2020-11-26	61.82	87.842	-4.878	8.509	26.35
2020-11-27	61.28	88.014	-0.874	3.381	26.40
2020-11-30	60	88.274	-2.089	5.189	26.48
2020-12-01	61.1	88.502	1.833	4.483	26.55
2020-12-02	60.63	89.010	-0.769	10.049	26.70
2020-12-03	58.67	89.232	-3.233	4.552	26.77
2020-12-04	59.39	89.404	1.227	3.477	26.82
2020-12-07	60.11	89.580	1.212	3.502	26.87
2020-12-08	61.7	89.844	2.645	5.141	26.95
2020-12-09	61.83	90.047	0.211	3.938	27.01
2020-12-10	63	90.238	1.892	3.639	27.07
2020-12-11	63.3	90.517	0.476	5.286	27.16
2020-12-14	64.99	90.782	2.670	4.897	27.23
2020-12-15	68	91.090	4.631	5.432	27.33
2020-12-16	67.4	91.296	-0.882	3.662	27.39

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