会通股份融券券源 会通股份专项约券

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%）
2020-11-18	36	0	0	0	0
2020-11-18	39.25	0.862	9.028	26.361	0.26
2020-11-19	35.2	1.451	-2.222	20.056	0.44
2020-11-20	34.33	1.757	-2.472	10.710	0.53
2020-11-23	30.67	1.998	-10.661	9.438	0.60
2020-11-24	30.25	2.150	-1.369	6.032	0.65
2020-11-25	28.24	2.369	-6.645	9.289	0.71
2020-11-26	27.87	2.482	-1.310	4.887	0.74
2020-11-27	27.7	2.634	-0.610	6.566	0.79
2020-11-30	27.5	2.728	-0.722	4.116	0.82
2020-12-01	27.52	2.792	0.073	2.800	0.84
2020-12-02	26.61	2.901	-3.307	4.906	0.87
2020-12-03	25.35	3.010	-4.735	5.148	0.90
2020-12-04	25.37	3.112	0.079	4.813	0.93
2020-12-07	24.89	3.169	-1.892	2.759	0.95
2020-12-08	25.58	3.228	2.772	2.772	0.97
2020-12-09	24.32	3.355	-4.926	6.255	1.01
2020-12-10	23.07	3.446	-5.140	4.729	1.03
2020-12-11	22.24	3.555	-3.598	5.895	1.07
2020-12-14	22.06	3.619	-0.809	3.507	1.09
2020-12-15	22.27	3.685	0.952	3.536	1.11
2020-12-16	21.81	3.785	-2.066	5.478	1.14
2020-12-17	22.03	3.891	1.009	5.823	1.17
2020-12-18	22.28	3.961	1.135	3.722	1.19
2020-12-21	23.13	4.058	3.815	5.072	1.22
2020-12-22	22.23	4.132	-3.891	3.978	1.24
2020-12-23	21.16	4.245	-4.813	6.388	1.27
2020-12-24	20.2	4.318	-4.537	4.348	1.30
2020-12-25	20.08	4.387	-0.594	4.109	1.32
2020-12-28	18.97	4.501	-5.528	7.221	1.35
2020-12-29	18.88	4.543	-0.474	2.688	1.36
2020-12-30	18.79	4.580	-0.477	2.383	1.37
2020-12-31	19.08	4.635	1.543	3.406	1.39
2021-01-04	19.36	4.702	1.468	4.193	1.41
2021-01-05	18.61	4.768	-3.874	4.236	1.43
2021-01-06	17.89	4.857	-3.869	5.965	1.46
2021-01-07	16.85	4.940	-5.813	5.925	1.48
2021-01-08	16.3	5.016	-3.264	5.579	1.50
2021-01-11	16.58	5.102	1.718	6.258	1.53
2021-01-12	16.06	5.168	-3.136	4.946	1.55
2021-01-13	16.32	5.228	1.619	4.359	1.57
2021-01-14	16.47	5.335	0.919	7.782	1.60
2021-01-15	17.29	5.467	4.979	9.229	1.64
2021-01-18	17.75	5.578	2.660	7.461	1.67
2021-01-19	17.51	5.621	-1.352	2.930	1.69
2021-01-20	17.31	5.679	-1.142	4.055	1.70
2021-01-21	16.88	5.716	-2.484	2.657	1.71
2021-01-22	16.35	5.795	-3.140	5.746	1.74
2021-01-25	16.09	5.832	-1.590	2.813	1.75
2021-01-26	16.67	5.923	3.605	6.526	1.78
2021-01-27	16.38	5.979	-1.740	4.079	1.79
2021-01-28	16.12	6.050	-1.587	5.311	1.82
2021-01-29	16.51	6.113	2.419	4.591	1.83
2021-02-01	17.69	6.220	7.147	7.208	1.87
2021-02-02	18.17	6.328	2.713	7.179	1.90
2021-02-03	17.01	6.433	-6.384	7.375	1.93
2021-02-04	16.1	6.520	-5.350	6.526	1.96
2021-02-05	16.07	6.569	-0.186	3.665	1.97
2021-02-08	15.42	6.643	-4.045	5.725	1.99
2021-02-09	15.6	6.682	1.167	2.983	2.00
2021-02-10	15.83	6.722	1.474	3.013	2.02
2021-02-18	16.47	6.786	4.043	4.675	2.04
2021-02-19	16.96	6.855	2.975	4.918	2.06
2021-02-22	17.18	6.931	1.297	5.307	2.08
2021-02-23	16.94	6.977	-1.397	3.260	2.09
2021-02-24	17.11	7.041	1.004	4.486	2.11
2021-02-25	16.69	7.104	-2.455	4.500	2.13
2021-02-26	17.78	7.271	6.531	11.264	2.18
2021-03-01	18.49	7.356	3.993	5.512	2.21
2021-03-02	17.94	7.435	-2.975	5.300	2.23
2021-03-03	18.04	7.483	0.557	3.177	2.24
2021-03-04	17.58	7.548	-2.550	4.435	2.26
2021-03-05	17.57	7.591	-0.057	2.958	2.28
2021-03-08	17.27	7.647	-1.707	3.870	2.29
2021-03-09	16.59	7.726	-3.937	5.732	2.32
2021-03-10	16.41	7.787	-1.085	4.461	2.34
2021-03-11	16.62	7.821	1.280	2.438	2.35
2021-03-12	16.17	7.865	-2.708	3.309	2.36
2021-03-15	15.83	7.914	-2.103	3.711	2.37
2021-03-16	16.28	7.965	2.843	3.727	2.39
2021-03-17	16.48	8.006	1.229	3.010	2.40
2021-03-18	16.47	8.023	-0.061	1.214	2.41
2021-03-19	16.8	8.076	2.004	3.825	2.42
2021-03-22	16.98	8.109	1.071	2.321	2.43
2021-03-23	16.34	8.175	-3.769	4.829	2.45
2021-03-24	16.2	8.205	-0.857	2.264	2.46
2021-03-25	16.05	8.230	-0.926	1.852	2.47
2021-03-26	16.16	8.246	0.685	1.184	2.47
2021-03-29	16.07	8.260	-0.557	1.052	2.48
2021-03-30	15.91	8.287	-0.996	1.991	2.49
2021-03-31	16.19	8.340	1.760	3.960	2.50
2021-04-01	15.98	8.366	-1.297	1.915	2.51
2021-04-02	15.97	8.401	-0.063	2.691	2.52
2021-04-06	16.12	8.427	0.939	1.879	2.53
2021-04-07	16.62	8.468	3.102	2.978	2.54
2021-04-08	16.7	8.528	0.481	4.332	2.56
2021-04-09	16.37	8.580	-1.976	3.832	2.57
2021-04-12	17.55	8.693	7.208	7.697	2.61
2021-04-13	16.8	8.744	-4.274	3.647	2.62
2021-04-14	17.43	8.856	3.750	7.738	2.66
2021-04-15	17.26	8.922	-0.975	4.532	2.68
2021-04-16	17.32	8.973	0.348	3.534	2.69
2021-04-19	18.15	9.078	4.792	6.986	2.72
2021-04-20	17.7	9.203	-2.479	8.485	2.76
2021-04-21	17.23	9.280	-2.655	5.367	2.78
2021-04-22	17.09	9.323	-0.813	3.018	2.80
2021-04-23	16.83	9.358	-1.521	2.458	2.81
2021-04-26	16.87	9.390	0.238	2.258	2.82
2021-04-27	17.78	9.482	5.394	6.224	2.84
2021-04-28	17.83	9.536	0.281	3.656	2.86
2021-04-29	17.3	9.608	-2.973	4.992	2.88
2021-04-30	16.43	9.702	-5.029	6.879	2.91
2021-05-06	16.28	9.738	-0.913	2.617	2.92
2021-05-07	16.17	9.755	-0.676	1.290	2.93
2021-05-10	16.61	9.813	2.721	4.205	2.94
2021-05-11	16.57	9.842	-0.241	2.047	2.95
2021-05-12	16.22	9.873	-2.112	2.293	2.96
2021-05-13	16.42	9.902	1.233	2.158	2.97
2021-05-14	16.4	9.925	-0.122	1.644	2.98
2021-05-17	16.03	9.959	-2.256	2.561	2.99
2021-05-18	16.34	10.023	1.934	4.741	3.01
2021-05-19	16.21	10.045	-0.796	1.591	3.01
2021-05-20	15.96	10.074	-1.542	2.159	3.02
2021-05-21	15.87	10.095	-0.564	1.629	3.03
2021-05-24	15.72	10.122	-0.945	2.016	3.04
2021-05-25	15.8	10.160	0.509	2.926	3.05
2021-05-26	17.13	10.305	8.418	10.127	3.09
2021-05-27	16.86	10.359	-1.576	3.853	3.11
2021-05-28	16.48	10.400	-2.254	2.966	3.12
2021-05-31	16.79	10.467	1.881	4.794	3.14
2021-06-01	17.16	10.517	2.204	3.514	3.16
2021-06-02	17.68	10.623	3.030	7.226	3.19
2021-06-03	17.69	10.694	0.057	4.808	3.21
2021-06-04	17.19	10.770	-2.826	5.314	3.23
2021-06-07	17.42	10.803	1.338	2.269	3.24
2021-06-08	16.9	10.859	-2.985	3.961	3.26
2021-06-09	17.84	10.982	5.562	8.284	3.29
2021-06-10	17.83	11.027	-0.056	3.027	3.31
2021-06-11	17.2	11.096	-3.533	4.823	3.33
2021-06-15	17.09	11.145	-0.640	3.430	3.34
2021-06-16	16.64	11.218	-2.633	5.266	3.37
2021-06-17	16.35	11.267	-1.743	3.546	3.38
2021-06-18	16.49	11.298	0.856	2.324	3.39
2021-06-21	16.63	11.331	0.849	2.365	3.40
2021-06-22	16.48	11.363	-0.902	2.345	3.41
2021-06-23	16.68	11.397	1.214	2.427	3.42
2021-06-24	16.25	11.423	-1.813	1.873	3.43
2021-06-25	16.57	11.462	1.969	2.831	3.44
2021-06-28	17.08	11.544	3.078	5.794	3.46
2021-06-29	16.97	11.590	-0.644	3.279	3.48
2021-06-30	17.52	11.654	3.241	4.361	3.50
2021-07-01	17.11	11.693	-2.340	2.740	3.51
2021-07-02	17.55	11.755	2.572	4.208	3.53
2021-07-05	17.48	11.829	-0.399	5.128	3.55
2021-07-06	17.3	11.882	-1.030	3.661	3.56
2021-07-07	18.37	11.988	6.185	6.879	3.60
2021-07-08	18.26	12.047	-0.599	3.919	3.61
2021-07-09	19.75	12.267	8.160	13.363	3.68
2021-07-12	21.07	12.429	6.684	9.215	3.73
2021-07-13	20.19	12.479	-4.177	2.990	3.74
2021-07-14	19.1	12.595	-5.446	7.277	3.78
2021-07-15	19.53	12.671	2.251	4.660	3.80
2021-07-16	19.7	12.826	0.870	9.421	3.85
2021-07-19	19.89	12.910	0.964	5.076	3.87
2021-07-20	19.3	12.974	-2.966	3.972	3.89
2021-07-21	19.29	13.044	-0.052	4.404	3.91
2021-07-22	19.91	13.129	3.214	5.080	3.94
2021-07-23	19.1	13.216	-4.068	5.475	3.96
2021-07-26	18.28	13.317	-4.293	6.649	4.00
2021-07-27	18.11	13.385	-0.930	4.486	4.02
2021-07-28	17.17	13.480	-5.191	6.681	4.04
2021-07-29	17.41	13.527	1.398	3.203	4.06
2021-07-30	17.7	13.592	1.666	4.423	4.08
2021-08-02	17.95	13.633	1.412	2.712	4.09
2021-08-03	18.13	13.715	1.003	5.460	4.11
2021-08-04	18.24	13.753	0.607	2.482	4.13
2021-08-05	17.55	13.831	-3.783	5.373	4.15
2021-08-06	17.43	13.881	-0.684	3.419	4.16
2021-08-09	18.35	13.995	5.278	7.458	4.20
2021-08-10	18.48	14.028	0.708	2.125	4.21
2021-08-11	18.22	14.058	-1.407	2.002	4.22
2021-08-12	18.86	14.139	3.513	5.104	4.24
2021-08-13	19.2	14.213	1.803	4.666	4.26
2021-08-16	18.88	14.274	-1.667	3.854	4.28
2021-08-17	17.73	14.377	-6.091	6.992	4.31
2021-08-18	18.41	14.476	3.835	6.430	4.34
2021-08-19	18.27	14.524	-0.760	3.150	4.36
2021-08-20	17.98	14.586	-1.587	4.160	4.38
2021-08-23	18.89	14.667	5.061	5.172	4.40
2021-08-24	19.1	14.746	1.112	4.923	4.42
2021-08-25	19.19	14.814	0.471	4.293	4.44
2021-08-26	18.71	14.875	-2.501	3.856	4.46
2021-08-27	18.98	14.922	1.443	2.993	4.48
2021-08-30	18.31	15.034	-3.530	7.376	4.51
2021-08-31	15.02	15.208	-17.968	13.872	4.56
2021-09-01	14.7	15.279	-2.130	5.792	4.58
2021-09-02	14.47	15.311	-1.565	2.653	4.59
2021-09-03	14.69	15.360	1.520	4.008	4.61
2021-09-06	14.84	15.390	1.021	2.383	4.62
2021-09-07	15.08	15.425	1.617	2.830	4.63
2021-09-08	15.07	15.457	-0.066	2.520	4.64
2021-09-09	14.85	15.478	-1.460	1.725	4.64
2021-09-10	14.78	15.503	-0.471	2.020	4.65
2021-09-13	14.63	15.527	-1.015	1.962	4.66
2021-09-14	14.89	15.562	1.777	2.802	4.67
2021-09-15	14.69	15.590	-1.343	2.283	4.68
2021-09-16	14.89	15.649	1.361	4.765	4.69
2021-09-17	15.07	15.693	1.209	3.492	4.71
2021-09-22	14.66	15.732	-2.721	3.251	4.72
2021-09-23	14.48	15.760	-1.228	2.251	4.73
2021-09-24	13.81	15.818	-4.627	5.110	4.75
2021-09-27	13.19	15.888	-4.490	6.372	4.77
2021-09-28	13.2	15.912	0.076	2.123	4.77
2021-09-29	12.8	15.951	-3.030	3.636	4.79
2021-09-30	12.77	15.974	-0.234	2.188	4.79
2021-10-08	12.98	16.003	1.644	2.662	4.80
2021-10-11	13.01	16.025	0.231	2.080	4.81
2021-10-12	12.74	16.050	-2.075	2.306	4.81
2021-10-13	12.91	16.067	1.334	1.570	4.82
2021-10-14	12.88	16.085	-0.232	1.704	4.83
2021-10-15	12.81	16.106	-0.543	1.941	4.83
2021-10-18	12.43	16.140	-2.966	3.279	4.84
2021-10-19	12.4	16.151	-0.241	1.126	4.85
2021-10-20	12.12	16.191	-2.258	3.952	4.86
2021-10-21	11.87	16.228	-2.063	3.713	4.87
2021-10-22	11.69	16.257	-1.516	3.033	4.88
2021-10-25	12.2	16.324	4.363	6.587	4.90
2021-10-26	11.92	16.378	-2.295	5.410	4.91
2021-10-27	11.39	16.429	-4.446	5.369	4.93
2021-10-28	11.28	16.460	-0.966	3.336	4.94
2021-10-29	11.31	16.484	0.266	2.482	4.95
2021-11-01	11.64	16.532	2.918	4.951	4.96
2021-11-02	11.29	16.588	-3.007	6.014	4.98
2021-11-03	11.58	16.617	2.569	3.012	4.99
2021-11-04	11.82	16.650	2.073	3.282	4.99
2021-11-05	12.09	16.698	2.284	4.822	5.01
2021-11-08	11.95	16.732	-1.158	3.391	5.02
2021-11-09	12.38	16.778	3.598	4.435	5.03
2021-11-10	12.35	16.802	-0.242	2.342	5.04
2021-11-11	12.33	16.828	-0.162	2.510	5.05
2021-11-12	12.18	16.865	-1.217	3.650	5.06
2021-11-15	12.68	16.926	4.105	5.747	5.08
2021-11-16	12.32	16.961	-2.839	3.470	5.09
2021-11-17	12.13	16.992	-1.542	3.003	5.10
2021-11-18	12.11	17.089	-0.165	9.646	5.13
2021-11-19	12.75	17.169	5.285	7.514	5.15
2021-11-22	12.9	17.201	1.176	2.980	5.16
2021-11-23	12.7	17.232	-1.550	2.946	5.17
2021-11-24	12.54	17.260	-1.260	2.677	5.18
2021-11-25	12.81	17.319	2.153	5.502	5.20
2021-11-26	12.7	17.347	-0.859	2.654	5.20
2021-11-29	12.31	17.365	-3.071	1.811	5.21
2021-11-30	12.97	17.464	5.361	9.098	5.24
2021-12-01	13.06	17.507	0.694	4.009	5.25
2021-12-02	12.78	17.546	-2.144	3.599	5.26
2021-12-03	12.5	17.582	-2.191	3.521	5.27
2021-12-06	12	17.633	-4.000	5.040	5.29
2021-12-07	11.82	17.667	-1.500	3.500	5.30
2021-12-08	11.85	17.679	0.254	1.184	5.30
2021-12-09	12.04	17.697	1.603	1.857	5.31
2021-12-10	11.89	17.724	-1.246	2.658	5.32
2021-12-13	11.86	17.739	-0.252	1.514	5.32
2021-12-14	12.12	17.766	2.192	2.698	5.33
2021-12-15	12.12	17.777	0.000	1.073	5.33
2021-12-16	12.5	17.832	3.135	5.281	5.35
2021-12-17	12.47	17.873	-0.240	3.920	5.36
2021-12-20	12.1	17.925	-2.967	5.213	5.38
2021-12-21	12.21	17.949	0.909	2.314	5.38
2021-12-22	12.38	17.972	1.392	2.211	5.39
2021-12-23	12.13	17.994	-2.019	2.181	5.40
2021-12-24	11.89	18.027	-1.979	3.380	5.41
2021-12-27	11.91	18.044	0.168	1.682	5.41
2021-12-28	12.02	18.062	0.924	1.847	5.42
2021-12-29	12.18	18.102	1.331	3.910	5.43
2021-12-30	12.38	18.132	1.642	2.874	5.44
2021-12-31	12.35	18.150	-0.242	1.777	5.44
2022-01-04	12.55	18.171	1.619	2.024	5.45
2022-01-05	12.43	18.200	-0.956	2.789	5.46
2022-01-06	12.43	18.216	0.000	1.529	5.46
2022-01-07	12.28	18.242	-1.207	2.574	5.47
2022-01-10	12.44	18.267	1.303	2.362	5.48
2022-01-11	12.41	18.294	-0.241	2.653	5.49
2022-01-12	12.72	18.350	2.498	5.318	5.51
2022-01-13	12.75	18.378	0.236	2.594	5.51
2022-01-14	12.39	18.409	-2.824	2.980	5.52
2022-01-17	12.55	18.434	1.291	2.421	5.53
2022-01-18	12.1	18.477	-3.586	4.303	5.54
2022-01-19	12.16	18.495	0.496	1.736	5.55
2022-01-20	11.78	18.526	-3.125	3.125	5.56
2022-01-21	11.72	18.545	-0.509	1.952	5.56
2022-01-24	11.61	18.556	-0.939	1.195	5.57
2022-01-25	11.03	18.603	-4.996	5.082	5.58
2022-01-26	10.98	18.624	-0.453	2.267	5.59
2022-01-27	10.77	18.652	-1.913	3.097	5.60
2022-01-28	10.81	18.671	0.371	2.136	5.60
2022-02-07	10.89	18.701	0.740	3.330	5.61
2022-02-08	11.05	18.721	1.469	2.204	5.62
2022-02-09	11.16	18.740	0.995	1.991	5.62
2022-02-10	11.02	18.754	-1.254	1.523	5.63
2022-02-11	10.8	18.776	-1.996	2.450	5.63
2022-02-14	10.92	18.793	1.111	1.852	5.64
2022-02-15	10.84	18.810	-0.733	1.923	5.64
2022-02-16	11.07	18.830	2.122	2.122	5.65
2022-02-17	10.96	18.845	-0.994	1.716	5.65
2022-02-18	10.95	18.863	-0.091	1.916	5.66
2022-02-21	11.05	18.885	0.913	2.374	5.67
2022-02-22	10.81	18.908	-2.172	2.534	5.67
2022-02-23	11.03	18.926	2.035	2.035	5.68
2022-02-24	10.74	18.963	-2.629	4.080	5.69
2022-02-25	10.82	18.975	0.745	1.397	5.69
2022-02-28	10.58	19.006	-2.218	3.420	5.70
2022-03-01	10.64	19.019	0.567	1.512	5.71
2022-03-02	10.62	19.039	-0.188	2.256	5.71
2022-03-03	10.65	19.061	0.282	2.542	5.72
2022-03-04	10.53	19.083	-1.127	2.441	5.72
2022-03-07	10.09	19.122	-4.179	4.653	5.74
2022-03-08	9.84	19.152	-2.478	3.667	5.75
2022-03-09	9.48	19.216	-3.659	8.130	5.76
2022-03-10	9.5	19.242	0.211	3.270	5.77
2022-03-11	9.6	19.278	1.053	4.526	5.78
2022-03-14	9.33	19.306	-2.813	3.542	5.79
2022-03-15	8.85	19.341	-5.145	4.823	5.80
2022-03-16	9.06	19.379	2.373	4.972	5.81
2022-03-17	9.6	19.463	5.960	10.486	5.84
2022-03-18	10.06	19.559	4.792	11.458	5.87
2022-03-21	9.94	19.588	-1.193	3.479	5.88
2022-03-22	9.77	19.607	-1.710	2.314	5.88
2022-03-23	9.74	19.627	-0.307	2.456	5.89
2022-03-24	9.46	19.649	-2.875	2.875	5.89
2022-03-25	9.43	19.667	-0.317	2.220	5.90
2022-03-28	9.36	19.691	-0.742	3.075	5.91
2022-03-29	9.28	19.705	-0.855	1.816	5.91
2022-03-30	9.49	19.724	2.263	2.478	5.92
2022-03-31	9.51	19.738	0.211	1.686	5.92
2022-04-01	9.53	19.754	0.210	1.998	5.93
2022-04-06	9.58	19.766	0.525	1.574	5.93
2022-04-07	9.38	19.782	-2.088	2.088	5.93
2022-04-08	9.24	19.802	-1.493	2.559	5.94
2022-04-11	8.98	19.833	-2.814	4.113	5.95
2022-04-12	9.19	19.856	2.339	3.007	5.96
2022-04-13	9.09	19.871	-1.088	1.959	5.96
2022-04-14	9.03	19.884	-0.660	1.760	5.97
2022-04-15	9.34	19.948	3.433	8.195	5.98
2022-04-18	9.5	19.980	1.713	4.069	5.99
2022-04-19	9.29	20.000	-2.211	2.526	6.00
2022-04-20	9.14	20.024	-1.615	3.229	6.01
2022-04-21	8.94	20.048	-2.188	3.173	6.01
2022-04-22	8.91	20.071	-0.336	3.132	6.02
2022-04-25	8.05	20.137	-9.652	9.764	6.04
2022-04-26	7.84	20.160	-2.609	3.602	6.05
2022-04-27	7.91	20.210	0.893	7.526	6.06
2022-04-28	7.92	20.232	0.126	3.413	6.07
2022-04-29	8.31	20.263	4.924	4.419	6.08
2022-05-05	8.4	20.285	1.083	3.129	6.09
2022-05-06	8.39	20.308	-0.119	3.333	6.09
2022-05-09	8.43	20.340	0.477	4.529	6.10
2022-05-10	8.59	20.369	1.898	4.033	6.11
2022-05-11	8.74	20.395	1.746	3.609	6.12
2022-05-12	8.85	20.421	1.259	3.547	6.13
2022-05-13	8.79	20.441	-0.678	2.712	6.13
2022-05-16	8.96	20.475	1.934	4.551	6.14
2022-05-17	9.1	20.498	1.562	3.013	6.15
2022-05-18	9.22	20.518	1.319	2.637	6.16
2022-05-19	9.08	20.536	-1.518	2.386	6.16
2022-05-20	9.15	20.548	0.771	1.542	6.16
2022-05-23	9.3	20.568	1.639	2.623	6.17

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