中英科技融券券源 中英科技专项约券

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%）
2021-01-26	73.5	0	0	0	0
2021-01-26	66.24	1.196	-9.878	21.660	0.36
2021-01-27	54.8	1.797	-25.442	13.170	0.54
2021-01-28	55.52	2.429	1.314	13.650	0.73
2021-01-29	63.89	5.811	15.076	63.527	1.74
2021-02-01	79.51	8.490	24.448	40.429	2.55
2021-02-02	63.51	9.204	-20.123	13.508	2.76
2021-02-03	63.7	10.099	0.299	16.848	3.03
2021-02-04	55.35	10.690	-13.108	12.826	3.21
2021-02-05	52.79	11.133	-4.625	10.063	3.34
2021-02-08	52.92	11.542	0.246	9.263	3.46
2021-02-09	46.96	11.881	-11.262	8.673	3.56
2021-02-10	46.3	12.098	-1.405	5.622	3.63
2021-02-18	47.35	12.256	2.268	3.996	3.68
2021-02-19	49	12.547	3.485	7.138	3.76
2021-02-22	49.18	12.710	0.367	3.980	3.81
2021-02-23	47.07	12.886	-4.290	4.473	3.87
2021-02-24	48.12	13.028	2.231	3.548	3.91
2021-02-25	51.95	13.481	7.959	10.474	4.04
2021-02-26	50.77	13.926	-2.271	10.510	4.18
2021-03-01	49.88	14.156	-1.753	5.535	4.25
2021-03-02	48.35	14.373	-3.067	5.373	4.31
2021-03-03	49.1	14.544	1.551	4.199	4.36
2021-03-04	46.71	14.738	-4.868	4.969	4.42
2021-03-05	47.9	14.898	2.548	4.003	4.47
2021-03-08	51.44	15.481	7.390	13.612	4.64
2021-03-09	47.29	15.746	-8.068	6.726	4.72
2021-03-10	49.11	16.071	3.849	7.930	4.82
2021-03-11	48.7	16.338	-0.835	6.577	4.90
2021-03-12	47.62	16.519	-2.218	4.579	4.96
2021-03-15	45.21	16.715	-5.061	5.187	5.01
2021-03-16	45.22	16.859	0.022	3.827	5.06
2021-03-17	47.32	17.232	4.644	9.465	5.17
2021-03-18	48.01	17.459	1.458	5.664	5.24
2021-03-19	48.43	17.663	0.875	5.061	5.30
2021-03-22	49.39	17.843	1.982	4.377	5.35
2021-03-23	49.8	18.231	0.830	9.354	5.47
2021-03-24	48.05	18.481	-3.514	6.225	5.54
2021-03-25	46.19	18.594	-3.871	2.955	5.58
2021-03-26	46.62	18.685	0.931	2.338	5.61
2021-03-29	46.47	18.802	-0.322	3.024	5.64
2021-03-30	46.58	18.887	0.237	2.173	5.67
2021-03-31	46.73	18.950	0.322	1.632	5.69
2021-04-01	47.32	19.144	1.263	4.922	5.74
2021-04-02	49.35	19.404	4.290	6.319	5.82
2021-04-06	49.65	19.562	0.608	3.810	5.87
2021-04-07	50.73	19.755	2.175	4.572	5.93
2021-04-08	60.98	20.706	20.205	18.707	6.21
2021-04-09	56.56	20.967	-7.248	5.543	6.29
2021-04-12	54.9	21.247	-2.935	6.117	6.37
2021-04-13	52.98	21.432	-3.497	4.189	6.43
2021-04-14	55.15	21.707	4.096	5.983	6.51
2021-04-15	52.31	21.962	-5.150	5.857	6.59
2021-04-16	54.33	22.170	3.862	4.588	6.65
2021-04-19	55.06	22.420	1.344	5.448	6.73
2021-04-20	52.51	22.664	-4.631	5.576	6.80
2021-04-21	53.88	22.893	2.609	5.104	6.87
2021-04-22	52.7	23.098	-2.190	4.659	6.93
2021-04-23	56.01	23.522	6.281	9.089	7.06
2021-04-26	54.7	23.807	-2.339	6.249	7.14
2021-04-27	46.86	24.421	-14.333	15.740	7.33
2021-04-28	46.38	24.576	-1.024	3.991	7.37
2021-04-29	44.49	24.767	-4.075	5.175	7.43
2021-04-30	42.37	24.969	-4.765	5.709	7.49
2021-05-06	43.13	25.073	1.794	2.903	7.52
2021-05-07	43.9	25.303	1.785	6.283	7.59
2021-05-10	44.43	25.541	1.207	6.424	7.66
2021-05-11	44.98	25.695	1.238	4.119	7.71
2021-05-12	45.01	25.790	0.067	2.534	7.74
2021-05-13	43.32	25.930	-3.755	3.866	7.78
2021-05-14	43.3	26.039	-0.046	3.024	7.81
2021-05-17	43.47	26.126	0.393	2.402	7.84
2021-05-18	44.37	26.261	2.070	3.635	7.88
2021-05-19	44.5	26.482	0.293	5.973	7.94
2021-05-20	43.8	26.556	-1.573	2.022	7.97
2021-05-21	43.39	26.670	-0.936	3.151	8.00
2021-05-24	43.84	26.748	1.037	2.143	8.02
2021-05-25	44.22	26.805	0.867	1.551	8.04
2021-05-26	44.5	26.875	0.633	1.877	8.06
2021-05-27	45.4	27.057	2.022	4.809	8.12
2021-05-28	44.18	27.174	-2.687	3.194	8.15
2021-05-31	44.49	27.248	0.702	1.992	8.17
2021-06-01	45.54	27.381	2.360	3.506	8.21
2021-06-02	44.9	27.481	-1.405	2.679	8.24
2021-06-03	45.49	27.635	1.314	4.053	8.29
2021-06-04	44.97	27.734	-1.143	2.638	8.32
2021-06-07	46.53	27.876	3.469	3.669	8.36
2021-06-08	46.32	27.976	-0.451	2.579	8.39
2021-06-09	46.35	28.117	0.065	3.649	8.44
2021-06-10	46.83	28.257	1.036	3.603	8.48
2021-06-11	45.48	28.359	-2.883	2.669	8.51
2021-06-15	44.95	28.431	-1.165	1.935	8.53
2021-06-16	47.94	29.147	6.652	17.931	8.74
2021-06-17	49.38	29.468	3.004	7.781	8.84
2021-06-18	48.1	29.578	-2.592	2.754	8.87
2021-06-21	49.53	29.725	2.973	3.576	8.92
2021-06-22	48.43	29.926	-2.221	4.967	8.98
2021-06-23	48.48	30.070	0.103	3.572	9.02
2021-06-24	48.61	30.196	-2.702	3.102	9.06
2021-06-25	47.5	30.395	-2.283	5.020	9.12
2021-06-28	47.62	30.520	0.253	3.158	9.16
2021-06-29	45.6	30.703	-4.242	4.809	9.21
2021-06-30	46.12	30.816	1.140	2.961	9.24
2021-07-01	46.3	30.982	0.390	4.293	9.29
2021-07-02	46.64	31.128	0.734	3.758	9.34
2021-07-05	49.01	31.399	5.081	6.625	9.42
2021-07-06	48.12	31.530	-1.816	3.265	9.46
2021-07-07	48.84	31.643	1.496	2.785	9.49
2021-07-08	47.6	31.740	-2.539	2.457	9.52
2021-07-09	45.92	31.888	-3.529	3.845	9.57
2021-07-12	46.21	31.974	0.632	2.243	9.59
2021-07-13	44.89	32.099	-2.857	3.333	9.63
2021-07-14	45.39	32.180	1.024	2.159	9.65
2021-07-15	46.22	32.349	1.829	4.384	9.70
2021-07-16	44.13	32.453	-4.522	2.813	9.74
2021-07-19	44.49	32.570	0.816	3.172	9.77
2021-07-20	44	32.644	-1.101	2.000	9.79
2021-07-21	44.17	32.705	0.386	1.659	9.81
2021-07-22	44.75	32.811	1.313	2.853	9.84
2021-07-23	44.71	32.887	-0.089	2.034	9.87
2021-07-26	43.88	33.017	-1.856	3.556	9.91
2021-07-27	46.1	33.392	5.059	9.777	10.02
2021-07-28	44.2	33.668	-4.121	7.484	10.10
2021-07-29	46.9	33.966	6.109	7.624	10.19
2021-07-30	47.6	34.154	1.493	4.733	10.25
2021-08-02	48.99	34.360	2.920	5.042	10.31
2021-08-03	46.48	34.542	-5.123	4.715	10.36
2021-08-04	48.11	34.723	3.507	4.518	10.42
2021-08-05	48.24	34.869	0.270	3.617	10.46
2021-08-06	48.81	35.001	1.182	3.255	10.50
2021-08-09	47.83	35.130	-2.008	3.237	10.54
2021-08-10	49.35	35.339	3.178	5.080	10.60
2021-08-11	48.9	35.470	-0.912	3.222	10.64
2021-08-12	47.85	35.611	-2.147	3.517	10.68
2021-08-13	49.75	35.869	3.971	6.228	10.76
2021-08-16	48.73	36.017	-2.050	3.638	10.80
2021-08-17	48.61	36.328	-0.246	7.695	10.90
2021-08-18	50.27	36.553	3.415	5.369	10.97
2021-08-19	52.78	36.875	4.993	7.320	11.06
2021-08-20	51	37.029	-3.372	3.619	11.11
2021-08-23	48.21	37.454	-5.471	10.569	11.24
2021-08-24	47.5	37.698	-1.473	6.181	11.31
2021-08-25	51.55	38.348	8.526	15.116	11.50
2021-08-26	50.56	38.527	-1.920	4.248	11.56
2021-08-27	49.53	38.694	-2.037	4.055	11.61
2021-08-30	48.67	38.877	-1.736	4.523	11.66
2021-08-31	47.59	39.071	-2.219	4.890	11.72
2021-09-01	46.62	39.236	-2.038	4.245	11.77
2021-09-02	47.8	39.440	2.531	5.127	11.83
2021-09-03	47.15	39.615	-1.360	4.435	11.88
2021-09-06	47.81	39.744	1.400	3.245	11.92
2021-09-07	48.98	39.947	2.447	4.978	11.98
2021-09-08	49.81	40.385	1.695	10.535	12.12
2021-09-09	48.91	40.546	-1.807	3.955	12.16
2021-09-10	47.19	40.707	-3.517	4.089	12.21
2021-09-13	46.72	40.797	-0.996	2.331	12.24
2021-09-14	46.53	40.932	-0.407	3.467	12.28
2021-09-15	45.85	41.045	-1.461	2.966	12.31
2021-09-16	44.95	41.150	-1.963	2.792	12.34
2021-09-17	44.69	41.266	-0.578	3.115	12.38
2021-09-22	44.82	41.334	0.291	1.835	12.40
2021-09-23	44.96	41.393	0.312	1.562	12.42
2021-09-24	43.06	41.547	-4.226	4.293	12.46
2021-09-27	42.5	41.686	-1.301	3.925	12.51
2021-09-28	42.52	41.740	0.047	1.529	12.52
2021-09-29	41.35	41.856	-2.752	3.363	12.56
2021-09-30	41.8	41.929	1.088	2.104	12.58
2021-10-08	42.3	42.001	1.196	2.033	12.60
2021-10-11	42.5	42.048	0.473	1.324	12.61
2021-10-12	41.62	42.154	-2.071	3.059	12.65
2021-10-13	43.48	42.404	4.469	6.896	12.72
2021-10-14	42.87	42.481	-1.403	2.162	12.74
2021-10-15	42.6	42.561	-0.630	2.263	12.77
2021-10-18	42.29	42.652	-0.728	2.582	12.80
2021-10-19	42.5	42.710	0.497	1.632	12.81
2021-10-20	42.58	42.735	0.188	0.706	12.82
2021-10-21	40.17	42.939	-5.660	6.106	12.88
2021-10-22	39.8	42.995	-0.921	1.668	12.90
2021-10-25	38.47	43.131	-3.342	4.246	12.94
2021-10-26	38.4	43.187	-0.182	1.742	12.96
2021-10-27	36.35	43.355	-5.339	5.547	13.01
2021-10-28	37.59	43.697	3.411	10.922	13.11
2021-10-29	37.56	43.797	-0.080	3.219	13.14
2021-11-01	38.59	43.942	2.742	4.499	13.18
2021-11-02	38.16	44.104	-1.114	5.105	13.23
2021-11-03	38.16	44.179	0.000	2.332	13.25
2021-11-04	38.39	44.231	0.603	1.651	13.27
2021-11-05	38.98	44.339	1.537	3.308	13.30
2021-11-08	38.45	44.418	-1.360	2.463	13.33
2021-11-09	39.4	44.507	2.471	2.731	13.35
2021-11-10	39.36	44.581	-0.102	2.234	13.37
2021-11-11	40.17	44.729	2.058	4.421	13.42
2021-11-12	40.52	44.812	0.871	2.465	13.44
2021-11-15	41.46	44.896	2.320	2.443	13.47
2021-11-16	40.43	45.006	-2.484	3.256	13.50
2021-11-17	41.29	45.186	2.127	5.244	13.56
2021-11-18	40.67	45.340	-1.502	4.529	13.60
2021-11-19	42.07	45.478	3.442	3.934	13.64
2021-11-22	43.01	45.593	2.234	3.209	13.68
2021-11-23	43.01	45.679	0.000	2.395	13.70
2021-11-24	43.24	45.734	0.535	1.535	13.72
2021-11-25	43.63	45.964	0.902	6.337	13.79
2021-11-26	42.8	46.103	-1.902	3.896	13.83
2021-11-29	42.85	46.259	0.117	4.346	13.88
2021-11-30	43.3	46.355	1.050	2.684	13.91
2021-12-01	43.98	46.458	1.570	2.794	13.94
2021-12-02	42.44	46.591	-3.502	3.752	13.98
2021-12-03	43.01	46.739	1.343	4.147	14.02
2021-12-06	41.45	46.955	-3.627	6.254	14.09
2021-12-07	40.18	47.164	-3.064	6.224	14.15
2021-12-08	42.15	47.437	4.903	7.790	14.23
2021-12-09	42.13	47.550	-0.047	3.203	14.26
2021-12-10	41.55	47.633	-1.377	2.397	14.29
2021-12-13	41.32	47.672	-0.554	1.155	14.30
2021-12-14	41.52	47.738	0.484	1.888	14.32
2021-12-15	41.14	47.818	-0.915	2.336	14.35
2021-12-16	42.92	48.031	4.327	5.955	14.41
2021-12-17	40.95	48.206	-4.590	5.126	14.46
2021-12-20	40.02	48.307	-2.271	3.028	14.49
2021-12-21	40.26	48.360	0.600	1.574	14.51
2021-12-22	40.38	48.402	0.298	1.267	14.52
2021-12-23	39.2	48.491	-2.922	2.724	14.55
2021-12-24	38	48.600	-3.061	3.444	14.58
2021-12-27	38.28	48.651	0.737	1.579	14.60
2021-12-28	38.57	48.700	0.758	1.541	14.61
2021-12-29	38.43	48.740	-0.363	1.244	14.62
2021-12-30	38.65	48.807	0.572	2.082	14.64
2021-12-31	38.8	48.863	0.388	1.734	14.66
2022-01-04	39.18	48.911	0.979	1.469	14.67
2022-01-05	38.41	49.035	-1.965	3.880	14.71
2022-01-06	38.8	49.119	1.015	2.603	14.74
2022-01-07	38.2	49.190	-1.546	2.216	14.76
2022-01-10	38.62	49.282	1.099	2.853	14.78
2022-01-11	38.71	49.329	0.233	1.450	14.80
2022-01-12	39.08	49.399	0.956	2.170	14.82
2022-01-13	39.7	49.577	1.586	5.374	14.87
2022-01-14	39.37	49.669	-0.831	2.796	14.90
2022-01-17	39.88	49.766	1.295	2.921	14.93
2022-01-18	38.89	49.880	-2.482	3.511	14.96
2022-01-19	38.8	49.931	-0.231	1.594	14.98
2022-01-20	37.29	50.058	-3.892	4.072	15.02
2022-01-21	36.84	50.147	-1.207	2.923	15.04
2022-01-24	36.98	50.196	0.380	1.574	15.06
2022-01-25	35.46	50.347	-4.110	5.111	15.10
2022-01-26	36.18	50.406	2.030	1.946	15.12
2022-01-27	34.99	50.502	-3.289	3.289	15.15
2022-01-28	35.55	50.598	1.600	3.258	15.18
2022-02-07	35.82	50.642	0.759	1.463	15.19
2022-02-08	36.1	50.697	0.782	1.843	15.21
2022-02-09	36.89	50.850	2.188	4.986	15.26
2022-02-10	36.26	50.942	-1.708	3.036	15.28
2022-02-11	35.8	51.018	-1.269	2.537	15.31
2022-02-14	35.49	51.083	-0.866	2.207	15.32
2022-02-15	35.52	51.152	0.085	2.311	15.35
2022-02-16	36.04	51.217	1.464	2.168	15.37
2022-02-17	35.8	51.275	-0.666	1.970	15.38
2022-02-18	35.93	51.339	0.363	2.123	15.40
2022-02-21	36.31	51.399	1.058	1.976	15.42
2022-02-22	36.42	51.481	0.303	2.699	15.44
2022-02-23	36.92	51.557	1.373	2.471	15.47
2022-02-24	35.91	51.686	-2.736	4.334	15.51
2022-02-25	36.45	51.736	1.504	1.615	15.52
2022-02-28	36.15	51.821	-0.823	2.826	15.55
2022-03-01	35.84	51.915	-0.858	3.154	15.57
2022-03-02	35.72	51.941	-0.335	0.893	15.58
2022-03-03	35.66	52.018	-0.168	2.576	15.61
2022-03-04	35.3	52.070	-1.010	1.767	15.62
2022-03-07	34.43	52.151	-2.465	2.833	15.65
2022-03-08	33.47	52.252	-2.788	3.602	15.68
2022-03-09	32.38	52.470	-3.257	8.097	15.74
2022-03-10	32.4	52.543	0.062	2.718	15.76
2022-03-11	32.25	52.623	-0.463	2.963	15.79
2022-03-14	31.53	52.678	-2.233	2.078	15.80
2022-03-15	29.68	52.831	-5.867	6.216	15.85
2022-03-16	30.55	52.956	2.931	4.885	15.89
2022-03-17	31.69	53.057	3.732	3.830	15.92
2022-03-18	31.58	53.099	-0.347	1.609	15.93
2022-03-21	31.71	53.147	0.412	1.805	15.94
2022-03-22	31.66	53.201	-0.158	2.050	15.96
2022-03-23	32.19	53.320	1.674	4.422	16.00
2022-03-24	31.25	53.391	-2.920	2.734	16.02
2022-03-25	31.21	53.441	-0.128	1.920	16.03
2022-03-28	31.22	53.561	0.032	4.614	16.07
2022-03-29	30.29	53.656	-2.979	3.780	16.10
2022-03-30	30.53	53.695	0.792	1.519	16.11
2022-03-31	31.13	53.792	1.965	3.734	16.14
2022-04-01	30.3	53.872	-2.666	3.180	16.16
2022-04-06	30.38	53.929	0.264	2.244	16.18
2022-04-07	29.6	53.989	-2.567	2.436	16.20
2022-04-08	28.93	54.084	-2.264	3.953	16.23
2022-04-11	27.58	54.217	-4.666	5.773	16.27
2022-04-12	28.21	54.295	2.284	3.299	16.29
2022-04-13	28.51	54.565	1.063	11.379	16.37
2022-04-14	28.54	54.669	0.105	4.384	16.40
2022-04-15	27.89	54.734	-2.278	2.803	16.42
2022-04-18	28.87	54.853	3.514	4.948	16.46
2022-04-19	28.43	54.903	-1.524	2.078	16.47
2022-04-20	28.26	54.961	-0.598	2.462	16.49
2022-04-21	27.18	55.097	-3.822	6.016	16.53
2022-04-22	26.7	55.183	-1.766	3.863	16.55
2022-04-25	23.7	55.405	-11.236	11.236	16.62
2022-04-26	23	55.696	-2.954	15.190	16.71
2022-04-27	23.48	55.840	2.087	7.391	16.75
2022-04-28	22.83	55.909	-2.768	3.620	16.77
2022-04-29	23.98	55.978	5.037	3.460	16.79
2022-05-05	24.21	56.063	0.959	4.170	16.82
2022-05-06	24.04	56.154	-0.702	4.585	16.85
2022-05-09	24.58	56.210	2.246	2.704	16.86
2022-05-10	29.5	56.749	20.016	21.928	17.02
2022-05-11	35.4	57.329	20.000	19.661	17.20
2022-05-12	31.06	57.697	-12.260	14.209	17.31
2022-05-13	30.6	57.828	-1.481	5.151	17.35
2022-05-16	30.78	57.920	0.588	3.595	17.38
2022-05-17	29.45	58.040	-4.321	4.873	17.41
2022-05-18	29.2	58.119	-0.849	3.260	17.44
2022-05-19	30.3	58.301	3.767	7.192	17.49
2022-05-20	31.1	58.411	2.640	4.257	17.52
2022-05-23	30.5	58.504	-1.929	3.666	17.55

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