凯立新材融券券源 凯立新材专项约券

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%）
2021-06-09	64	0	0	0	0
2021-06-09	79.59	3.692	24.359	55.672	1.11
2021-06-10	116	9.598	81.250	61.094	2.88
2021-06-11	106	10.526	-8.621	10.509	3.16
2021-06-15	115.73	11.646	9.179	11.604	3.49
2021-06-16	103	12.837	-11.000	13.886	3.85
2021-06-17	108.28	14.235	5.126	15.485	4.27
2021-06-18	111.2	15.749	2.697	16.337	4.72
2021-06-21	114.9	16.874	3.327	11.754	5.06
2021-06-22	126.9	18.482	10.444	15.205	5.54
2021-06-23	139.37	19.683	9.827	10.339	5.90
2021-06-24	131.51	20.564	-2.945	8.044	6.17
2021-06-25	129.01	21.772	-1.901	11.231	6.53
2021-06-28	129.68	22.445	0.519	6.232	6.73
2021-06-29	135.6	23.287	4.565	7.449	6.99
2021-06-30	139.52	24.531	2.891	10.701	7.36
2021-07-01	134.8	25.156	-3.383	5.562	7.55
2021-07-02	121.86	26.293	-9.599	11.202	7.89
2021-07-05	120.3	27.115	-1.280	8.198	8.13
2021-07-06	103.02	28.851	-14.364	20.224	8.66
2021-07-07	115.6	30.536	12.211	17.482	9.16
2021-07-08	118.7	31.668	2.682	11.453	9.50
2021-07-09	120	32.754	1.095	10.859	9.83
2021-07-12	119.7	33.890	-0.250	11.383	10.17
2021-07-13	122.45	34.486	2.297	5.840	10.35
2021-07-14	129.08	35.179	-0.240	6.446	10.55
2021-07-15	128.4	35.807	-0.527	5.872	10.74
2021-07-16	122.4	37.179	-4.673	13.442	11.15
2021-07-19	116.39	37.731	-4.910	5.694	11.32
2021-07-20	111.41	38.515	-4.279	8.446	11.55
2021-07-21	118.68	39.343	6.525	8.374	11.80
2021-07-22	111.97	40.457	-5.654	11.940	12.14
2021-07-23	111.89	41.019	-0.071	6.028	12.31
2021-07-26	111.89	41.794	0.000	8.303	12.54
2021-07-27	105.7	42.321	-5.532	5.988	12.70
2021-07-28	103.7	43.009	-1.892	7.956	12.90
2021-07-29	103	43.558	-0.675	6.403	13.07
2021-07-30	101.57	44.097	-1.388	6.369	13.23
2021-08-02	105.42	44.754	3.790	7.473	13.43
2021-08-03	92.9	45.902	-11.876	14.836	13.77
2021-08-04	98.4	46.404	5.920	6.114	13.92
2021-08-05	94.55	46.686	-3.913	3.587	14.01
2021-08-06	89.7	47.230	-5.130	7.277	14.17
2021-08-09	99.75	48.546	11.204	15.831	14.56
2021-08-10	100.9	48.809	1.153	3.128	14.64
2021-08-11	108.39	49.833	7.423	11.338	14.95
2021-08-12	117.9	51.117	8.774	13.064	15.34
2021-08-13	118.18	52.051	0.237	9.483	15.62
2021-08-16	113.7	53.253	-3.791	12.693	15.98
2021-08-17	112.2	54.199	-1.319	10.114	16.26
2021-08-18	111.45	54.748	-0.668	5.909	16.42
2021-08-19	112.4	55.340	0.852	6.326	16.60
2021-08-20	110.5	56.118	-1.690	8.443	16.84
2021-08-23	132.72	58.590	20.109	22.353	17.58
2021-08-24	140.4	59.507	5.787	7.836	17.85
2021-08-25	132.74	60.631	-5.456	10.164	18.19
2021-08-26	130.91	61.384	-1.379	6.901	18.42
2021-08-27	127.8	61.791	-2.376	3.819	18.54
2021-08-30	127.2	62.399	-0.469	5.736	18.72
2021-08-31	126.06	63.064	-0.896	6.336	18.92
2021-09-01	121.59	63.973	-3.546	8.964	19.19
2021-09-02	125.9	64.546	3.545	5.469	19.36
2021-09-03	120.54	65.470	-4.257	9.198	19.64
2021-09-06	119.22	65.876	-1.095	4.082	19.76
2021-09-07	121.95	66.481	2.290	5.955	19.94
2021-09-08	114.4	67.230	-6.191	7.856	20.17
2021-09-09	117.98	68.057	3.129	8.409	20.42
2021-09-10	119.36	68.890	1.170	8.383	20.67
2021-09-13	118	69.281	-1.139	3.971	20.78
2021-09-14	114.99	69.788	-2.551	5.288	20.94
2021-09-15	119.79	70.430	4.174	6.435	21.13
2021-09-16	114.42	70.979	-4.483	5.760	21.29
2021-09-17	114.38	71.504	-0.035	5.506	21.45
2021-09-22	114.15	72.176	-0.201	7.064	21.65
2021-09-23	112.12	72.732	-1.778	5.948	21.82
2021-09-24	110.13	73.046	-1.775	3.425	21.91
2021-09-27	108	73.608	-1.934	6.238	22.08
2021-09-28	104.12	74.025	-3.593	4.806	22.21
2021-09-29	107	74.496	2.766	5.282	22.35
2021-09-30	106.96	74.806	-0.037	3.486	22.44
2021-10-08	103.66	75.251	-3.085	5.142	22.58
2021-10-11	103.7	75.580	0.039	3.811	22.67
2021-10-12	104.43	76.213	0.704	7.281	22.86
2021-10-13	102.92	76.524	-1.446	3.620	22.96
2021-10-14	103.11	76.686	0.185	1.885	23.01
2021-10-15	101.74	77.035	-1.329	4.122	23.11
2021-10-18	102.58	77.216	0.826	2.113	23.16
2021-10-19	104.17	77.601	1.550	4.436	23.28
2021-10-20	103.15	77.865	-0.979	3.072	23.36
2021-10-21	106.67	78.551	3.413	7.717	23.57
2021-10-22	103.19	78.906	-3.262	4.125	23.67
2021-10-25	102.53	79.189	-0.640	3.314	23.76
2021-10-26	101.98	79.425	-0.536	2.780	23.83
2021-10-27	101.96	79.604	-0.020	2.108	23.88
2021-10-28	97.86	80.057	-4.021	5.551	24.02
2021-10-29	112.1	81.267	14.551	12.957	24.38
2021-11-01	108.68	81.937	-3.051	7.395	24.58
2021-11-02	102.6	82.538	-5.594	7.030	24.76
2021-11-03	105.68	82.940	3.002	4.561	24.88
2021-11-04	105.94	83.640	0.246	7.930	25.09
2021-11-05	101.75	84.132	-3.955	5.805	25.24
2021-11-08	101.1	84.362	-0.639	2.732	25.31
2021-11-09	99.78	84.655	-1.306	3.521	25.40
2021-11-10	99.87	85.031	0.090	4.520	25.51
2021-11-11	103.2	85.485	3.334	5.277	25.65
2021-11-12	105.5	86.081	2.229	6.783	25.82
2021-11-15	113.6	86.880	7.678	8.436	26.06
2021-11-16	112.03	87.607	-1.382	7.790	26.28
2021-11-17	112.5	88.181	0.420	6.114	26.45
2021-11-18	115.85	88.785	2.978	6.258	26.64
2021-11-19	122.48	89.666	5.723	8.632	26.90
2021-11-22	120.18	90.197	-1.878	5.307	27.06
2021-11-23	118.42	90.790	-1.464	6.008	27.24
2021-11-24	118.82	91.299	0.338	5.134	27.39
2021-11-25	121.16	91.841	1.969	5.369	27.55
2021-11-26	120	92.418	-0.957	5.769	27.73
2021-11-29	120	92.981	0.000	5.633	27.89
2021-11-30	119.09	93.543	-0.758	5.667	28.06
2021-12-01	117.49	94.029	-1.344	4.963	28.21
2021-12-02	115	94.406	-2.119	3.932	28.32
2021-12-03	116.55	94.647	1.348	2.478	28.39
2021-12-06	110.8	95.193	-4.934	5.912	28.56
2021-12-07	108.29	95.683	-2.265	5.433	28.70
2021-12-08	109.13	95.919	0.776	2.595	28.78
2021-12-09	108.7	96.226	-0.394	3.390	28.87
2021-12-10	108.55	96.416	-0.138	2.098	28.92
2021-12-13	111.3	97.145	2.533	7.858	29.14
2021-12-14	110.64	97.458	-0.593	3.405	29.24
2021-12-15	108.9	97.742	-1.573	3.127	29.32
2021-12-16	112.46	98.383	3.269	6.832	29.51
2021-12-17	110.14	98.667	-2.063	3.094	29.60
2021-12-20	106.43	99.098	-3.368	4.867	29.73
2021-12-21	109.01	99.362	2.424	2.903	29.81
2021-12-22	118.08	100.335	8.320	9.889	30.10
2021-12-23	118.63	100.667	0.466	3.354	30.20
2021-12-24	117.83	101.037	-0.674	3.776	30.31
2021-12-27	114.39	101.583	-2.919	5.720	30.47
2021-12-28	114.67	101.760	0.245	1.853	30.53
2021-12-29	119.5	102.462	4.212	7.055	30.74
2021-12-30	121.58	102.939	1.741	4.703	30.88
2021-12-31	125	103.400	2.813	4.425	31.02
2022-01-04	124.49	104.215	-0.408	7.856	31.26
2022-01-05	123.95	104.742	-0.434	5.109	31.42
2022-01-06	122.5	105.266	-1.170	5.131	31.58
2022-01-07	122.52	105.783	0.016	5.061	31.73
2022-01-10	122.71	106.270	0.155	4.767	31.88
2022-01-11	117.87	106.918	-3.944	6.593	32.08
2022-01-12	117.38	107.260	-0.416	3.495	32.18
2022-01-13	116.16	107.465	-1.039	2.121	32.24
2022-01-14	115.51	107.817	-0.560	3.659	32.35
2022-01-17	117.6	108.343	1.809	5.368	32.50
2022-01-18	116.87	108.563	-0.621	2.253	32.57
2022-01-19	115.7	109.123	-1.001	5.810	32.74
2022-01-20	126.3	110.837	9.162	16.283	33.25
2022-01-21	116.12	111.490	-8.060	6.746	33.45
2022-01-24	119.9	112.428	3.255	9.387	33.73
2022-01-25	115.1	112.855	-4.003	4.454	33.86
2022-01-26	112.99	113.273	-1.833	4.440	33.98
2022-01-27	100.19	114.043	-11.328	9.231	34.21
2022-01-28	103.44	114.671	3.244	7.276	34.40
2022-02-07	99.44	115.153	-3.867	5.820	34.55
2022-02-08	101.43	115.892	2.001	8.739	34.77
2022-02-09	104.94	116.376	3.461	5.541	34.91
2022-02-10	103	116.671	-1.849	3.440	35.00
2022-02-11	99.4	117.042	-3.495	4.476	35.11
2022-02-14	106.94	117.792	7.586	8.410	35.34
2022-02-15	106.68	118.108	-0.243	3.563	35.43
2022-02-16	105.56	118.569	-1.050	5.240	35.57
2022-02-17	108.74	118.994	3.013	4.689	35.70
2022-02-18	109.56	119.349	0.754	3.881	35.80
2022-02-21	109.75	119.653	0.173	3.332	35.90
2022-02-22	107.67	120.033	-1.895	4.237	36.01
2022-02-23	110.47	120.616	2.601	6.325	36.18
2022-02-24	109.6	121.072	-0.788	4.997	36.32
2022-02-25	110.88	121.476	1.168	4.370	36.44
2022-02-28	109.2	121.968	-1.515	5.402	36.59
2022-03-01	111.54	122.433	2.143	5.009	36.73
2022-03-02	111.85	122.731	0.278	3.192	36.82
2022-03-03	107.67	123.177	-3.737	4.980	36.95
2022-03-04	106.83	123.549	-0.780	4.170	37.06
2022-03-07	104.65	123.972	-2.041	4.858	37.19
2022-03-08	102.22	124.398	-2.322	4.998	37.32
2022-03-09	101.49	124.852	-0.714	5.371	37.46
2022-03-10	103.88	125.273	2.355	4.858	37.58
2022-03-11	103.58	125.667	-0.289	4.573	37.70
2022-03-14	102.17	126.102	-1.361	5.107	37.83
2022-03-15	99.02	126.504	-3.083	4.864	37.95
2022-03-16	99.67	127.131	0.656	7.554	38.14
2022-03-17	100.63	127.482	0.963	4.184	38.24
2022-03-18	98.39	127.845	-2.226	4.422	38.35
2022-03-21	97.29	128.065	-1.118	2.724	38.42
2022-03-22	96.44	128.275	-0.874	2.611	38.48
2022-03-23	95.85	128.585	-0.612	3.878	38.58
2022-03-24	95.15	128.857	-0.730	3.432	38.66
2022-03-25	93.42	129.202	-1.818	4.425	38.76
2022-03-28	92.1	129.582	-1.413	4.956	38.87
2022-03-29	90	130.107	-2.280	7.003	39.03
2022-03-30	91.04	130.355	1.156	3.267	39.11
2022-03-31	91.6	130.687	0.615	4.350	39.21
2022-04-01	89.99	130.899	-1.758	2.828	39.27
2022-04-06	88.47	131.283	-1.689	5.201	39.38
2022-04-07	91.03	131.763	2.894	6.330	39.53
2022-04-08	94.6	132.278	3.922	6.536	39.68
2022-04-11	91.79	132.653	-2.970	4.905	39.80
2022-04-12	96.19	133.407	4.794	9.402	40.02
2022-04-13	94.69	133.635	-1.559	2.890	40.09
2022-04-14	96.1	133.971	1.489	4.203	40.19
2022-04-15	95.65	134.201	-0.468	2.882	40.26
2022-04-18	96.05	134.450	0.418	3.105	40.33
2022-04-19	94.62	134.698	-1.489	3.155	40.41
2022-04-20	93.4	134.921	-1.289	2.854	40.48
2022-04-21	90.39	135.345	-3.223	5.632	40.60
2022-04-22	94.62	135.908	4.680	7.147	40.77
2022-04-25	87.08	136.530	-7.969	8.561	40.96
2022-04-26	83.99	137.168	-3.548	9.118	41.15
2022-04-27	86	137.692	2.393	7.310	41.31
2022-04-28	87.74	138.105	2.023	5.651	41.43
2022-04-29	100.2	139.441	14.201	16.002	41.83
2022-05-05	98.28	139.882	-1.916	5.389	41.96
2022-05-06	95.9	140.256	-2.422	4.681	42.08
2022-05-09	95.87	140.375	-0.031	1.481	42.11
2022-05-10	102.82	141.481	7.249	12.913	42.44
2022-05-11	102.95	141.772	0.126	3.394	42.53
2022-05-12	103.15	142.094	0.194	3.740	42.63
2022-05-13	101.67	142.377	-1.435	3.345	42.71
2022-05-16	102.84	142.955	1.151	6.747	42.89
2022-05-17	103.94	143.281	1.070	3.763	42.98
2022-05-18	103.9	143.527	-0.038	2.838	43.06
2022-05-19	101.8	143.814	-2.021	3.378	43.14
2022-05-20	102.79	144.057	0.972	2.839	43.22
2022-05-23	105	144.380	2.150	3.687	43.31

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