瑞丰新材融券券源 瑞丰新材专项约券

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%）
2020-11-27	82.2	0	0	0	0
2020-11-27	102.2	2.186	24.331	25.669	0.66
2020-11-30	104.19	3.257	26.752	12.336	0.98
2020-12-01	106.76	3.899	2.467	7.218	1.17
2020-12-02	93.2	5.038	-12.701	14.659	1.51
2020-12-03	87.11	5.430	-6.534	5.408	1.63
2020-12-04	86.2	5.754	-1.045	4.512	1.73
2020-12-07	88.15	6.129	2.262	5.104	1.84
2020-12-08	89.98	6.722	2.076	7.907	2.02
2020-12-09	83.98	7.243	-6.668	7.446	2.17
2020-12-10	80.51	7.656	-4.132	6.156	2.30
2020-12-11	74.95	8.267	-6.906	9.775	2.48
2020-12-14	75.64	8.616	0.921	5.537	2.58
2020-12-15	74.44	8.916	-1.586	4.839	2.67
2020-12-16	71.7	9.179	-3.681	4.393	2.75
2020-12-17	72.16	9.458	0.642	4.644	2.84
2020-12-18	69.6	9.713	-3.548	4.393	2.91
2020-12-21	69.1	9.850	-0.718	2.385	2.96
2020-12-22	66.2	10.183	-4.197	6.035	3.05
2020-12-23	63.65	10.430	-3.852	4.653	3.13
2020-12-24	65.4	10.727	2.749	5.452	3.22
2020-12-25	68.47	11.215	4.694	8.547	3.36
2020-12-28	68.9	11.478	0.628	4.586	3.44
2020-12-29	61.2	12.030	-11.176	10.827	3.61
2020-12-30	62.35	12.358	1.879	6.307	3.71
2020-12-31	62.7	12.482	0.561	2.374	3.74
2021-01-04	75.2	13.781	19.936	20.734	4.13
2021-01-05	71.01	14.158	-5.572	6.370	4.25
2021-01-06	71.54	14.518	0.746	6.041	4.36
2021-01-07	76.44	15.253	6.849	11.532	4.58
2021-01-08	78.87	15.626	3.179	5.678	4.69
2021-01-11	70.69	16.065	-10.371	7.455	4.82
2021-01-12	70	16.323	-0.976	4.428	4.90
2021-01-13	65.95	16.804	-5.786	8.743	5.04
2021-01-14	67.88	17.259	2.926	8.036	5.18
2021-01-15	67.79	17.732	-0.133	8.382	5.32
2021-01-18	70.5	18.039	3.998	5.222	5.41
2021-01-19	69.8	18.393	-0.993	6.085	5.52
2021-01-20	68.62	18.719	-1.691	5.702	5.62
2021-01-21	67.38	18.865	-1.807	2.594	5.66
2021-01-22	67.65	19.013	0.401	2.642	5.70
2021-01-25	68.81	19.222	1.715	3.636	5.77
2021-01-26	69.95	19.425	1.657	3.488	5.83
2021-01-27	73.47	19.770	5.032	5.633	5.93
2021-01-28	67.25	20.230	-8.466	8.207	6.07
2021-01-29	64.7	20.663	-3.792	8.030	6.20
2021-02-01	68.23	21.245	5.456	10.232	6.37
2021-02-02	68.97	21.506	1.085	4.543	6.45
2021-02-03	65.56	21.759	-4.944	4.625	6.53
2021-02-04	67.09	22.012	2.334	4.530	6.60
2021-02-05	62.91	22.410	-6.230	7.587	6.72
2021-02-08	64	22.700	1.733	5.436	6.81
2021-02-09	64.13	22.825	0.203	2.344	6.85
2021-02-10	64.68	23.071	0.858	4.569	6.92
2021-02-18	66.91	23.294	3.448	3.989	6.99
2021-02-19	69.08	23.602	3.243	5.365	7.08
2021-02-22	69.29	23.765	0.304	2.808	7.13
2021-02-23	65.86	24.021	-4.950	4.676	7.21
2021-02-24	66.72	24.257	1.306	4.236	7.28
2021-02-25	71.2	24.923	6.715	11.226	7.48
2021-02-26	69.7	25.083	-2.107	2.753	7.52
2021-03-01	71.3	25.303	2.296	3.702	7.59
2021-03-02	68.58	25.569	-3.815	4.656	7.67
2021-03-03	70.63	25.800	2.989	3.922	7.74
2021-03-04	71.84	26.228	1.713	7.164	7.87
2021-03-05	73	26.584	1.615	5.846	7.98
2021-03-08	71.23	26.900	-2.425	5.329	8.07
2021-03-09	65.4	27.574	-8.185	12.354	8.27
2021-03-10	63.82	27.778	-2.416	3.838	8.33
2021-03-11	64.75	27.965	1.457	3.463	8.39
2021-03-12	66.36	28.144	2.486	3.243	8.44
2021-03-15	64.65	28.333	-2.577	3.511	8.50
2021-03-16	65.45	28.461	1.237	2.336	8.54
2021-03-17	66.78	28.627	2.032	2.995	8.59
2021-03-18	66.81	28.752	0.045	2.246	8.63
2021-03-19	67.97	29.091	1.736	5.972	8.73
2021-03-22	70.06	29.292	3.075	3.457	8.79
2021-03-23	70.07	29.432	0.014	2.384	8.83
2021-03-24	68.71	29.591	-1.941	2.783	8.88
2021-03-25	69.69	29.749	1.426	2.722	8.92
2021-03-26	69.5	29.868	-0.273	2.052	8.96
2021-03-29	73.24	30.314	5.381	7.309	9.09
2021-03-30	73.07	30.458	-0.232	2.362	9.14
2021-03-31	73.29	30.672	0.301	3.503	9.20
2021-04-01	73.16	31.164	-0.177	8.078	9.35
2021-04-02	80.12	31.839	9.513	10.101	9.55
2021-04-06	81.47	32.073	1.685	3.457	9.62
2021-04-07	85.1	32.498	4.456	5.990	9.75
2021-04-08	85.42	32.983	0.376	6.816	9.90
2021-04-09	82.36	33.385	-3.582	5.853	10.02
2021-04-12	75.5	33.971	-8.329	9.313	10.19
2021-04-13	75.48	34.253	-0.026	4.490	10.28
2021-04-14	76.6	34.478	1.484	3.511	10.34
2021-04-15	74.4	34.775	-2.872	4.791	10.43
2021-04-16	75	35.032	0.806	4.126	10.51
2021-04-19	78.22	35.407	4.293	5.747	10.62
2021-04-20	86.9	36.410	11.097	13.846	10.92
2021-04-21	88	36.662	1.266	3.441	11.00
2021-04-22	94.15	37.342	6.989	8.670	11.20
2021-04-23	93.92	37.602	-0.244	3.314	11.28
2021-04-26	91.68	38.415	-2.385	10.647	11.52
2021-04-27	91.97	38.742	0.316	4.265	11.62
2021-04-28	90.61	38.990	-1.479	3.284	11.70
2021-04-29	88.7	39.463	-2.108	6.401	11.84
2021-04-30	89.55	39.874	0.958	5.502	11.96
2021-05-06	90.88	40.333	1.485	6.064	12.10
2021-05-07	90.27	40.704	-0.671	4.930	12.21
2021-05-10	89.97	41.013	-0.332	4.121	12.30
2021-05-11	90.75	41.377	0.867	4.813	12.41
2021-05-12	96.19	41.976	5.994	7.471	12.59
2021-05-13	94.9	42.329	-1.341	4.470	12.70
2021-05-14	97.24	42.782	2.466	5.585	12.83
2021-05-17	104.3	43.541	7.260	8.741	13.06
2021-05-18	103.22	43.902	-1.035	4.190	13.17
2021-05-19	101.88	44.433	-1.298	6.258	13.33
2021-05-20	107.3	45.142	5.320	7.931	13.54
2021-05-21	108.18	45.551	0.820	4.539	13.67
2021-05-24	107.5	46.112	-0.629	6.258	13.83
2021-05-25	107.58	46.390	0.074	3.098	13.92
2021-05-26	110.26	46.842	2.491	4.927	14.05
2021-05-27	107.2	47.482	-2.775	7.165	14.24
2021-05-28	108	47.724	0.746	2.687	14.32
2021-05-31	115.9	48.680	7.315	9.898	14.60
2021-06-01	113.13	49.183	-2.390	5.332	14.75
2021-06-02	114.2	49.600	0.946	4.384	14.88
2021-06-03	115	50.184	0.701	6.095	15.06
2021-06-04	115.74	50.798	0.643	6.365	15.24
2021-06-07	120.67	51.310	4.260	5.089	15.39
2021-06-08	121.08	51.851	0.340	5.362	15.56
2021-06-09	117.8	52.409	-2.709	5.682	15.72
2021-06-10	113.85	52.929	-3.353	5.484	15.88
2021-06-11	115.19	53.218	1.177	3.013	15.97
2021-06-15	112.23	54.240	-2.570	10.921	16.27
2021-06-16	101.94	55.108	-9.169	10.220	16.53
2021-06-17	105.46	55.536	3.453	4.875	16.66
2021-06-18	102.27	56.180	-3.025	7.548	16.85
2021-06-21	102.71	56.514	0.430	3.911	16.95
2021-06-22	110.83	57.190	7.906	7.312	17.16
2021-06-23	110.01	57.401	-0.740	2.301	17.22
2021-06-24	107.1	57.704	-3.903	3.401	17.31
2021-06-25	108.75	58.296	1.541	6.527	17.49
2021-06-28	107.36	58.567	-1.278	3.034	17.57
2021-06-29	104.01	59.133	-3.120	6.529	17.74
2021-06-30	104.55	59.460	0.519	3.759	17.84
2021-07-01	103.31	59.846	-1.186	4.476	17.95
2021-07-02	99.42	60.261	-3.765	5.014	18.08
2021-07-05	101.33	60.463	1.921	2.384	18.14
2021-07-06	104.5	61.072	3.128	6.997	18.32
2021-07-07	102.4	61.368	-2.010	3.474	18.41
2021-07-08	96.5	62.027	-5.762	8.193	18.61
2021-07-09	91.5	62.497	-5.181	6.155	18.75
2021-07-12	87.5	62.880	-4.372	5.257	18.86
2021-07-13	86.3	63.036	-1.371	2.171	18.91
2021-07-14	84.9	63.259	-1.325	3.150	18.98
2021-07-15	81.13	63.650	-4.441	5.783	19.09
2021-07-16	81.89	63.903	0.937	3.710	19.17
2021-07-19	82.95	64.280	1.294	5.459	19.28
2021-07-20	80.08	64.553	-3.460	4.087	19.37
2021-07-21	82.2	64.868	2.647	4.595	19.46
2021-07-22	79.96	65.118	-2.725	3.759	19.54
2021-07-23	79.72	65.378	-0.300	3.902	19.61
2021-07-26	81.7	65.647	2.484	3.951	19.69
2021-07-27	76.75	66.196	-6.059	8.592	19.86
2021-07-28	77.24	66.724	0.638	8.195	20.02
2021-07-29	80	67.021	3.573	4.467	20.11
2021-07-30	79.74	67.252	-0.325	3.475	20.18
2021-08-02	82.81	67.630	3.850	5.468	20.29
2021-08-03	83.34	67.862	0.640	3.345	20.36
2021-08-04	90.99	68.647	9.179	10.355	20.59
2021-08-05	88.08	68.988	-3.198	4.638	20.70
2021-08-06	88.96	69.339	0.999	4.746	20.80
2021-08-09	92.24	69.803	3.687	6.036	20.94
2021-08-10	91.95	69.967	-0.314	2.136	20.99
2021-08-11	90.77	70.344	-1.283	4.981	21.10
2021-08-12	88.66	70.596	-2.325	3.415	21.18
2021-08-13	87.81	70.911	-0.959	4.297	21.27
2021-08-16	87.81	71.075	0.000	2.243	21.32
2021-08-17	83.48	71.629	-4.931	7.972	21.49
2021-08-18	85.76	72.071	2.731	6.181	21.62
2021-08-19	86.69	72.437	1.084	5.072	21.73
2021-08-20	86.7	72.746	0.012	4.268	21.82
2021-08-23	90.56	73.083	4.452	4.464	21.92
2021-08-24	99	74.430	9.320	16.332	22.33
2021-08-25	98.71	74.886	-0.293	5.545	22.47
2021-08-26	94.72	75.376	-4.042	6.210	22.61
2021-08-27	96.83	75.803	2.228	5.289	22.74
2021-08-30	96.05	76.163	-0.806	4.492	22.85
2021-08-31	86.01	76.943	-10.453	10.890	23.08
2021-09-01	86.9	77.395	1.035	6.243	23.22
2021-09-02	89.86	78.119	3.406	9.666	23.44
2021-09-03	87.64	78.601	-2.471	6.599	23.58
2021-09-06	88.92	78.906	1.461	4.108	23.67
2021-09-07	91.64	79.488	3.059	7.625	23.85
2021-09-08	91.23	79.761	-0.447	3.590	23.93
2021-09-09	89.58	80.041	-1.809	3.749	24.01
2021-09-10	86.28	80.370	-3.684	4.577	24.11
2021-09-13	85.9	80.640	-0.440	3.778	24.19
2021-09-14	85.42	80.867	-0.559	3.190	24.26
2021-09-15	82.3	81.186	-3.653	4.648	24.36
2021-09-16	79.31	81.707	-3.633	7.886	24.51
2021-09-17	77.11	82.182	-2.774	7.389	24.65
2021-09-22	78.64	82.468	1.984	4.357	24.74
2021-09-23	78.18	82.809	-0.585	5.239	24.84
2021-09-24	75.76	83.057	-3.095	3.927	24.92
2021-09-27	76.21	83.333	0.594	4.343	25.00
2021-09-28	74.4	83.576	-2.375	3.923	25.07
2021-09-29	73.11	83.727	-1.734	2.473	25.12
2021-09-30	74.3	83.880	1.628	2.476	25.16
2021-10-08	76.42	84.125	2.853	3.849	25.24
2021-10-11	77.1	84.443	0.890	4.946	25.33
2021-10-12	76.18	84.677	-1.193	3.696	25.40
2021-10-13	78.75	85.089	3.374	6.275	25.53
2021-10-14	80	85.335	1.587	3.683	25.60
2021-10-15	79.13	85.628	-1.088	4.450	25.69
2021-10-18	82.1	85.993	3.753	5.333	25.80
2021-10-19	82.51	86.315	0.499	4.689	25.89
2021-10-20	84.1	86.569	1.927	3.624	25.97
2021-10-21	82.65	86.804	-1.724	3.401	26.04
2021-10-22	82	87.112	-0.786	4.513	26.13
2021-10-25	78.45	87.468	-4.329	5.451	26.24
2021-10-26	77.88	88.027	-0.727	8.604	26.41
2021-10-27	75.77	88.624	-2.709	9.463	26.59
2021-10-28	76.19	88.926	0.554	4.751	26.68
2021-10-29	78.55	89.344	3.098	6.392	26.80
2021-11-01	78.63	89.453	0.102	1.655	26.84
2021-11-02	75.86	89.764	-3.523	4.922	26.93
2021-11-03	77.34	90.083	1.951	4.956	27.03
2021-11-04	77	90.267	-0.440	2.858	27.08
2021-11-05	76.84	90.475	-0.208	3.247	27.14
2021-11-08	75.51	90.761	-1.731	4.555	27.23
2021-11-09	75.2	91.010	-0.411	3.973	27.30
2021-11-10	73.01	91.279	-2.912	4.415	27.38
2021-11-11	75.56	91.601	3.493	5.109	27.48
2021-11-12	77.21	91.975	2.184	5.823	27.59
2021-11-15	76.55	92.153	-0.855	2.785	27.65
2021-11-16	77.5	92.338	1.241	2.861	27.70
2021-11-17	78.21	92.504	0.916	2.555	27.75
2021-11-18	80.11	92.846	2.429	5.114	27.85
2021-11-19	80.34	93.106	0.287	3.882	27.93
2021-11-22	77.72	93.475	-3.261	5.701	28.04
2021-11-23	77.31	93.564	-0.528	1.390	28.07
2021-11-24	77.76	93.822	0.582	3.984	28.15
2021-11-25	78.13	93.980	0.476	2.418	28.19
2021-11-26	80.08	94.320	2.496	5.094	28.30
2021-11-29	79.37	94.821	-0.887	7.580	28.45
2021-11-30	84.19	95.382	6.073	7.988	28.61
2021-12-01	83.68	95.676	-0.606	4.217	28.70
2021-12-02	84	95.870	0.382	2.772	28.76
2021-12-03	82.1	96.112	-2.262	3.536	28.83
2021-12-06	80.04	96.332	-2.509	3.301	28.90
2021-12-07	75.99	96.794	-5.060	7.296	29.04
2021-12-08	79.57	97.245	4.711	6.804	29.17
2021-12-09	85.08	97.820	6.925	8.106	29.35
2021-12-10	78.61	98.523	-7.605	10.743	29.56
2021-12-13	81.34	98.981	3.473	6.755	29.69
2021-12-14	79.31	99.108	-2.496	1.918	29.73
2021-12-15	77.97	99.324	-1.690	3.329	29.80
2021-12-16	78.08	99.433	0.141	1.667	29.83
2021-12-17	79.8	99.756	2.203	4.867	29.93
2021-12-20	77.62	99.955	-2.732	3.070	29.99
2021-12-21	77.63	100.095	0.013	2.164	30.03
2021-12-22	77.52	100.268	-0.142	2.679	30.08
2021-12-23	76.14	100.383	-1.780	1.806	30.11
2021-12-24	76.8	100.556	0.867	2.706	30.17
2021-12-27	77.31	100.758	0.664	3.138	30.23
2021-12-28	78.6	101.079	1.669	4.902	30.32
2021-12-29	76.3	101.431	-2.926	5.534	30.43
2021-12-30	77.16	101.590	1.127	2.477	30.48
2021-12-31	79.85	101.846	3.486	3.849	30.55
2022-01-04	81.84	102.152	2.492	4.483	30.65
2022-01-05	81.1	102.437	-0.904	4.216	30.73
2022-01-06	79.8	102.632	-1.603	2.935	30.79
2022-01-07	79.31	102.781	-0.614	2.243	30.83
2022-01-10	83	103.333	4.653	7.981	31.00
2022-01-11	83.24	103.680	0.289	5.012	31.10
2022-01-12	86.3	104.056	3.676	5.226	31.22
2022-01-13	81.68	104.438	-5.353	5.608	31.33
2022-01-14	80.36	104.594	-1.616	2.326	31.38
2022-01-17	83.36	104.875	3.733	4.044	31.46
2022-01-18	83.12	105.065	-0.288	2.747	31.52
2022-01-19	81.33	105.362	-2.154	4.391	31.61
2022-01-20	79.02	105.703	-2.840	5.176	31.71
2022-01-21	77.2	105.952	-2.303	3.872	31.79
2022-01-24	77.24	106.063	0.052	1.723	31.82
2022-01-25	76.69	106.223	-0.712	2.499	31.87
2022-01-26	75.73	106.456	-1.252	3.690	31.94
2022-01-27	73.68	106.715	-2.707	4.226	32.01
2022-01-28	72	107.125	-2.280	6.827	32.14
2022-02-07	70.4	107.391	-2.222	4.528	32.22
2022-02-08	70.36	107.599	-0.057	3.551	32.28
2022-02-09	70.88	107.700	0.739	1.706	32.31
2022-02-10	64.43	108.244	-9.100	10.144	32.47
2022-02-11	65.77	108.533	2.080	5.277	32.56
2022-02-14	66.09	108.811	0.487	5.033	32.64
2022-02-15	68.45	109.122	3.571	5.462	32.74
2022-02-16	67.08	109.348	-2.001	4.047	32.80
2022-02-17	66.96	109.528	-0.179	3.220	32.86
2022-02-18	65.06	109.679	-2.838	2.793	32.90
2022-02-21	63.63	109.847	-2.198	3.151	32.95
2022-02-22	60.9	110.082	-4.290	4.636	33.02
2022-02-23	61.88	110.205	1.609	2.397	33.06
2022-02-24	60.97	110.494	-1.471	5.672	33.15
2022-02-25	62.91	110.733	3.182	4.560	33.22
2022-02-28	62.9	110.917	-0.016	3.513	33.28
2022-03-01	61.98	111.093	-1.463	3.402	33.33
2022-03-02	61.14	111.245	-1.355	2.985	33.37
2022-03-03	58.18	111.533	-4.841	5.954	33.46
2022-03-04	56.91	111.695	-2.183	3.420	33.51
2022-03-07	54.59	111.894	-4.077	4.358	33.57
2022-03-08	52.73	112.127	-3.407	5.312	33.64
2022-03-09	52.05	112.485	-1.290	8.250	33.75
2022-03-10	50.96	112.794	-2.094	7.281	33.84
2022-03-11	52.24	113.044	2.512	5.750	33.91
2022-03-14	50.81	113.201	-2.737	3.694	33.96
2022-03-15	48.05	113.419	-5.432	5.452	34.03
2022-03-16	49.7	113.759	3.434	8.200	34.13
2022-03-17	51.92	113.957	4.467	4.588	34.19
2022-03-18	51.82	114.040	-0.193	1.926	34.21
2022-03-21	51.5	114.154	-0.618	2.644	34.25
2022-03-22	50.76	114.282	-1.437	3.029	34.28
2022-03-23	51.62	114.484	1.694	4.689	34.35
2022-03-24	51.09	114.602	-1.027	2.770	34.38
2022-03-25	50.4	114.901	-1.351	7.125	34.47
2022-03-28	51.03	115.152	1.250	5.913	34.55
2022-03-29	49.67	115.349	-2.665	4.762	34.60
2022-03-30	51.17	115.485	3.020	3.181	34.65
2022-03-31	50.47	115.587	-1.368	2.423	34.68
2022-04-01	50.34	115.725	-0.258	3.289	34.72
2022-04-06	49.48	115.874	-1.708	3.615	34.76
2022-04-07	48.8	116.023	-1.374	3.658	34.81
2022-04-08	51	116.314	4.508	6.844	34.89
2022-04-11	45	116.755	-11.765	11.765	35.03
2022-04-12	52.25	117.484	16.111	16.733	35.25
2022-04-13	49.71	117.735	-4.861	6.067	35.32
2022-04-14	48.24	117.915	-2.957	4.486	35.37
2022-04-15	54.13	118.734	12.210	18.159	35.62
2022-04-18	58.87	119.322	8.757	11.990	35.80
2022-04-19	55.43	119.599	-5.843	5.996	35.88
2022-04-20	56.16	119.789	1.317	4.059	35.94
2022-04-21	52.69	120.031	-6.179	5.502	36.01
2022-04-22	48.91	120.353	-7.174	7.895	36.11
2022-04-25	44.21	120.620	-9.609	7.258	36.19
2022-04-26	40.8	121.039	-7.713	12.328	36.31
2022-04-27	41.76	121.304	2.353	7.598	36.39
2022-04-28	39.64	121.498	-5.077	5.867	36.45
2022-04-29	42.42	121.811	7.013	8.880	36.54
2022-05-05	43.3	122.036	2.074	6.223	36.61
2022-05-06	42.8	122.214	-1.155	4.988	36.66
2022-05-09	43.37	122.419	1.332	5.678	36.73
2022-05-10	43.45	122.602	0.184	5.050	36.78
2022-05-11	44.67	122.815	2.808	5.731	36.84
2022-05-12	44.46	122.917	-0.470	2.731	36.87
2022-05-13	44.82	123.028	0.810	2.991	36.91
2022-05-16	44.02	123.191	-1.785	4.440	36.96
2022-05-17	44.57	123.299	1.249	2.908	36.99
2022-05-18	44.45	123.380	-0.269	2.176	37.01
2022-05-19	44.2	123.493	-0.562	3.082	37.05
2022-05-20	45.15	123.605	2.149	2.964	37.08
2022-05-23	45.3	123.776	0.332	4.540	37.13

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