智明达融券券源 智明达专项约券

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%）
2021-04-08	84.84	0	0	0	0
2021-04-08	107.82	4.011	27.086	44.637	1.20
2021-04-09	86.34	4.977	1.768	13.437	1.49
2021-04-12	75.84	5.745	-12.161	12.150	1.72
2021-04-13	74.98	6.268	-1.134	8.373	1.88
2021-04-14	75.17	6.515	0.253	3.934	1.95
2021-04-15	70.94	6.945	-5.627	7.277	2.08
2021-04-16	74.47	7.450	4.976	8.134	2.23
2021-04-19	76.13	7.788	2.229	5.331	2.34
2021-04-20	81.82	8.908	7.474	16.419	2.67
2021-04-21	83.54	9.500	2.102	8.506	2.85
2021-04-22	85.05	9.887	1.808	5.470	2.97
2021-04-23	84.54	10.206	-0.600	4.527	3.06
2021-04-26	78.34	10.940	-7.334	11.237	3.28
2021-04-27	73.85	11.347	-5.731	6.612	3.40
2021-04-28	74.3	11.593	0.609	3.981	3.48
2021-04-29	70.44	12.128	-5.195	9.112	3.64
2021-04-30	69.69	12.451	-1.065	5.551	3.74
2021-05-06	74.24	12.907	6.529	7.376	3.87
2021-05-07	74.25	13.137	0.013	3.718	3.94
2021-05-10	79.84	13.671	7.529	8.027	4.10
2021-05-11	79.96	14.038	0.150	5.511	4.21
2021-05-12	77.93	14.517	-2.539	7.366	4.35
2021-05-13	77.55	14.984	-0.488	7.237	4.50
2021-05-14	86.34	16.068	11.335	15.061	4.82
2021-05-17	91.42	16.702	5.884	8.328	5.01
2021-05-18	90.48	17.130	-1.028	5.666	5.14
2021-05-19	88.44	17.642	-2.255	6.952	5.29
2021-05-20	94.97	18.624	7.384	12.404	5.59
2021-05-21	91.48	18.971	-3.675	4.559	5.69
2021-05-24	97.17	19.792	6.220	10.133	5.94
2021-05-25	96.16	20.284	-1.039	6.144	6.09
2021-05-26	97.43	20.884	1.321	7.384	6.27
2021-05-27	95.47	21.290	-2.012	5.111	6.39
2021-05-28	104.8	22.189	9.773	10.286	6.66
2021-05-31	113.54	23.065	8.340	9.265	6.92
2021-06-01	112.81	23.564	-0.643	5.311	7.07
2021-06-02	105.84	24.558	-6.179	11.267	7.37
2021-06-03	102.84	25.227	-2.834	7.804	7.57
2021-06-04	101.81	25.710	-1.002	5.698	7.71
2021-06-07	103.96	26.331	2.112	7.160	7.90
2021-06-08	99.88	26.888	-3.925	6.695	8.07
2021-06-09	102.95	27.354	3.074	5.427	8.21
2021-06-10	104.9	27.878	1.894	6.003	8.36
2021-06-11	97.59	28.587	-6.969	8.713	8.58
2021-06-15	98	28.995	0.420	5.001	8.70
2021-06-16	94.01	29.488	-4.071	6.286	8.85
2021-06-17	96.3	29.886	2.436	4.968	8.97
2021-06-18	96.52	30.246	0.228	4.465	9.07
2021-06-21	102.48	31.012	6.175	8.972	9.30
2021-06-22	100.4	31.435	-2.030	5.055	9.43
2021-06-23	101.23	31.891	0.827	5.408	9.57
2021-06-24	105.19	32.403	5.708	5.839	9.72
2021-06-25	108.81	32.836	3.441	4.782	9.85
2021-06-28	109.5	33.313	0.634	5.220	9.99
2021-06-29	104.1	34.006	-4.932	7.991	10.20
2021-06-30	106.3	34.570	2.113	6.369	10.37
2021-07-01	102.5	35.041	-3.575	5.513	10.51
2021-07-02	116.75	36.768	13.902	17.756	11.03
2021-07-05	123.4	37.385	5.696	5.996	11.22
2021-07-06	119.2	38.187	-3.404	8.071	11.46
2021-07-07	119.94	38.667	0.621	4.807	11.60
2021-07-08	124.9	39.557	4.135	8.546	11.87
2021-07-09	115.52	40.368	-7.510	8.431	12.11
2021-07-12	123.08	41.061	6.544	6.752	12.32
2021-07-13	116.91	41.654	-5.013	6.085	12.50
2021-07-14	114.94	42.059	-0.691	4.234	12.62
2021-07-15	112.06	42.496	-2.506	4.681	12.75
2021-07-16	114.6	43.101	2.267	6.327	12.93
2021-07-19	121.76	44.076	6.248	9.616	13.22
2021-07-20	124.46	44.738	2.217	6.381	13.42
2021-07-21	128.05	45.283	2.884	5.102	13.58
2021-07-22	126.95	45.591	-0.859	2.913	13.68
2021-07-23	126.85	46.364	-0.079	7.318	13.91
2021-07-26	123.52	47.077	-2.625	6.922	14.12
2021-07-27	134.24	48.582	8.679	13.455	14.57
2021-07-28	126.29	49.396	-5.922	7.740	14.82
2021-07-29	139.01	50.562	10.072	10.064	15.17
2021-07-30	139.73	51.124	0.518	4.820	15.34
2021-08-02	138.75	51.668	-0.701	4.709	15.50
2021-08-03	133.2	52.362	-4.000	6.256	15.71
2021-08-04	139.87	53.087	5.008	6.216	15.93
2021-08-05	147.13	53.999	5.191	7.435	16.20
2021-08-06	141.96	54.436	-3.514	3.697	16.33
2021-08-09	142.25	54.854	0.204	3.522	16.46
2021-08-10	141.42	55.373	-0.583	4.408	16.61
2021-08-11	136.34	56.016	-3.592	5.657	16.80
2021-08-12	139.6	56.556	2.391	4.643	16.97
2021-08-13	137.36	56.997	-1.605	3.854	17.10
2021-08-16	134.63	57.792	-1.987	7.091	17.34
2021-08-17	127.05	58.536	-5.630	7.019	17.56
2021-08-18	131.35	59.046	3.384	4.660	17.71
2021-08-19	139.52	59.947	6.220	7.750	17.98
2021-08-20	161.65	62.017	15.862	15.367	18.61
2021-08-23	170.73	63.009	5.617	6.972	18.90
2021-08-24	174.94	64.033	2.466	7.029	19.21
2021-08-25	172.25	64.972	-1.538	6.539	19.49
2021-08-26	174.75	65.971	1.451	6.856	19.79
2021-08-27	172.33	66.525	-1.385	3.863	19.96
2021-08-30	177.75	67.628	3.145	7.445	20.29
2021-08-31	175.1	68.129	-1.491	3.432	20.44
2021-09-01	163.48	69.301	-6.636	8.607	20.79
2021-09-02	164.75	70.123	0.777	5.989	21.04
2021-09-03	162.75	71.712	-1.214	11.715	21.51
2021-09-06	166.09	72.845	2.052	8.184	21.85
2021-09-07	169.35	74.185	1.963	9.495	22.26
2021-09-08	160.75	75.023	-5.078	6.259	22.51
2021-09-09	156.16	75.993	-2.855	7.446	22.80
2021-09-10	156.22	76.399	0.038	3.125	22.92
2021-09-13	150.13	77.132	-3.898	5.857	23.14
2021-09-14	148.26	77.790	-1.246	5.322	23.34
2021-09-15	150.07	78.535	1.221	5.962	23.56
2021-09-16	146.45	79.421	-2.412	7.257	23.83
2021-09-17	145.75	80.565	-0.478	9.423	24.17
2021-09-22	145.85	81.420	0.069	7.033	24.43
2021-09-23	168.45	83.978	15.495	18.224	25.19
2021-09-24	158.75	84.677	-5.758	5.278	25.40
2021-09-27	143.75	86.111	-9.449	11.975	25.83
2021-09-28	143.94	86.619	0.132	4.237	25.99
2021-09-29	129.75	87.904	-9.858	11.887	26.37
2021-09-30	140.95	89.034	8.632	9.618	26.71
2021-10-08	130.27	90.182	-7.577	10.571	27.05
2021-10-11	131.9	90.985	1.251	7.308	27.30
2021-10-12	130.75	91.717	-0.872	6.717	27.52
2021-10-13	127.75	92.233	-2.294	4.849	27.67
2021-10-14	135.25	93.265	5.871	9.151	27.98
2021-10-15	132.28	93.873	-2.196	5.523	28.16
2021-10-18	130.51	94.341	-1.338	4.301	28.30
2021-10-19	128.75	94.692	-1.349	3.272	28.41
2021-10-20	132.56	95.285	2.959	5.367	28.59
2021-10-21	128.36	95.727	-3.168	4.134	28.72
2021-10-22	121.76	96.367	-5.142	6.303	28.91
2021-10-25	139.55	98.161	14.611	15.432	29.45
2021-10-26	141.75	100.158	1.576	16.904	30.05
2021-10-27	143.02	100.830	0.896	5.637	30.25
2021-10-28	134.24	101.750	-6.139	8.223	30.52
2021-10-29	133.56	102.334	-0.507	5.244	30.70
2021-11-01	144.55	103.410	8.229	8.932	31.02
2021-11-02	143.28	104.747	-0.879	11.200	31.42
2021-11-03	140.35	105.485	-2.045	6.309	31.65
2021-11-04	139.43	106.214	-0.656	6.277	31.86
2021-11-05	137.07	106.883	-1.693	5.860	32.07
2021-11-08	138.47	107.328	1.021	3.852	32.20
2021-11-09	146.74	108.252	5.972	7.554	32.48
2021-11-10	148.15	108.721	0.961	3.803	32.62
2021-11-11	157.52	109.956	6.325	9.409	32.99
2021-11-12	160.35	110.380	1.797	3.168	33.11
2021-11-15	158.99	111.048	-0.848	5.045	33.31
2021-11-16	156.31	111.574	-1.686	4.038	33.47
2021-11-17	154.04	111.966	-1.452	3.052	33.59
2021-11-18	165.81	113.398	7.641	10.367	34.02
2021-11-19	163.65	113.817	-1.303	3.070	34.15
2021-11-22	161.8	114.226	-1.130	3.037	34.27
2021-11-23	159.74	114.829	-1.273	4.524	34.45
2021-11-24	155.99	115.469	-2.348	4.927	34.64
2021-11-25	152.75	116.005	-2.077	4.212	34.80
2021-11-26	156.75	116.600	2.619	4.550	34.98
2021-11-29	159.75	117.293	1.914	5.212	35.19
2021-11-30	160.75	117.786	0.626	3.674	35.34
2021-12-01	157.7	118.292	-1.897	3.851	35.49
2021-12-02	152.31	118.696	-3.418	3.183	35.61
2021-12-03	151.52	119.077	-0.519	3.020	35.72
2021-12-06	148.49	119.927	-2.000	6.870	35.98
2021-12-07	146.49	120.644	-1.347	5.872	36.19
2021-12-08	149.25	121.082	1.884	3.522	36.32
2021-12-09	144.3	121.697	-3.317	5.112	36.51
2021-12-10	145.25	122.064	0.658	3.035	36.62
2021-12-13	144.35	122.702	-0.620	5.301	36.81
2021-12-14	146.08	123.384	1.198	5.604	37.02
2021-12-15	146.08	123.893	0.000	4.183	37.17
2021-12-16	147.49	124.180	0.965	2.334	37.25
2021-12-17	141.64	124.880	-3.966	5.926	37.46
2021-12-20	140.82	125.330	-0.579	3.834	37.60
2021-12-21	145.02	126.178	2.983	7.016	37.85
2021-12-22	143.95	126.492	-0.738	2.620	37.95
2021-12-23	142.52	126.836	-0.993	2.897	38.05
2021-12-24	137.09	127.448	-3.810	5.361	38.23
2021-12-27	135.85	127.799	-0.905	3.100	38.34
2021-12-28	138.74	128.115	2.127	2.731	38.43
2021-12-29	133	128.642	-4.137	4.757	38.59
2021-12-30	139.9	129.384	5.188	6.361	38.82
2021-12-31	141	129.724	0.786	2.895	38.92
2022-01-04	139.73	130.481	-0.901	6.496	39.14
2022-01-05	129.24	131.321	-7.507	7.808	39.40
2022-01-06	128.75	132.000	-0.379	6.322	39.60
2022-01-07	125.14	132.381	-2.804	3.658	39.71
2022-01-10	123.9	132.752	-0.991	3.596	39.83
2022-01-11	117.93	133.374	-4.818	6.320	40.01
2022-01-12	120	133.819	1.755	4.452	40.15
2022-01-13	118.75	134.230	-1.042	4.158	40.27
2022-01-14	118.05	134.548	-0.589	3.234	40.36
2022-01-17	125.94	135.419	6.684	8.293	40.63
2022-01-18	130.09	135.971	3.295	5.098	40.79
2022-01-19	130.42	136.713	0.254	6.826	41.01
2022-01-20	122.7	137.643	-5.919	9.094	41.29
2022-01-21	125.92	138.455	2.624	7.742	41.54
2022-01-24	127.03	138.987	0.882	5.019	41.70
2022-01-25	121.77	139.650	-4.141	6.534	41.89
2022-01-26	124.26	140.262	2.045	5.913	42.08
2022-01-27	120.14	140.658	-3.316	3.951	42.20
2022-01-28	123.64	141.268	2.913	5.926	42.38
2022-02-07	119.25	142.047	-3.551	7.837	42.61
2022-02-08	119.62	142.529	0.310	4.830	42.76
2022-02-09	118.42	142.774	-1.003	2.491	42.83
2022-02-10	113.2	143.682	-4.408	9.618	43.10
2022-02-11	98.52	144.862	-12.968	14.373	43.46
2022-02-14	106.85	145.888	8.455	11.521	43.77
2022-02-15	109.25	146.561	2.246	7.394	43.97
2022-02-16	110.75	147.023	1.373	5.007	44.11
2022-02-17	111.83	147.399	0.975	4.036	44.22
2022-02-18	110.48	147.797	-1.207	4.319	44.34
2022-02-21	108.75	148.208	-1.566	4.544	44.46
2022-02-22	108.68	148.635	-0.064	4.708	44.59
2022-02-23	112.35	149.260	3.377	6.680	44.78
2022-02-24	113.35	149.907	0.890	6.845	44.97
2022-02-25	111.55	150.280	-1.588	4.014	45.08
2022-02-28	110.25	150.767	-1.165	5.307	45.23
2022-03-01	111.09	151.097	0.762	3.556	45.33
2022-03-02	109.63	151.389	-1.314	3.205	45.42
2022-03-03	108.03	151.637	-1.459	2.755	45.49
2022-03-04	105.65	151.963	-2.203	3.703	45.59
2022-03-07	104.35	152.454	-1.230	5.641	45.74
2022-03-08	101.16	152.892	-3.057	5.194	45.87
2022-03-09	100.19	153.816	-0.959	11.072	46.14
2022-03-10	102.7	154.372	2.505	6.498	46.31
2022-03-11	103.69	154.801	0.964	4.966	46.44
2022-03-14	102.89	155.475	-0.772	7.860	46.64
2022-03-15	101.8	156.121	-1.059	7.610	46.84
2022-03-16	102.46	156.663	0.648	6.356	47.00
2022-03-17	106.42	157.071	3.865	4.597	47.12
2022-03-18	101.01	157.572	-5.084	5.948	47.27
2022-03-21	100.33	157.888	-0.673	3.782	47.37
2022-03-22	99	158.081	-1.326	2.342	47.42
2022-03-23	99.54	158.832	0.545	9.051	47.65
2022-03-24	98.88	159.085	-0.663	3.074	47.73
2022-03-25	98.93	159.656	0.051	6.917	47.90
2022-03-28	96.63	159.895	-2.325	2.972	47.97
2022-03-29	93.75	160.600	-2.980	9.024	48.18
2022-03-30	94.43	160.913	0.725	3.979	48.27
2022-03-31	91.75	161.270	-2.838	4.670	48.38
2022-04-01	88.63	161.616	-3.401	4.687	48.48
2022-04-06	86.14	161.892	-2.809	3.836	48.57
2022-04-07	87	162.200	0.998	4.249	48.66
2022-04-08	92.02	163.070	5.770	11.356	48.92
2022-04-11	90.48	163.757	-1.674	9.107	49.13
2022-04-12	87.65	164.277	-3.128	7.118	49.28
2022-04-13	86.53	164.660	-1.278	5.317	49.40
2022-04-14	86.25	164.876	-0.324	3.005	49.46
2022-04-15	81.97	165.332	-4.962	6.667	49.60
2022-04-18	84.25	165.793	2.782	6.563	49.74
2022-04-19	80.72	166.166	-4.190	5.555	49.85
2022-04-20	80.21	166.271	-0.632	1.561	49.88
2022-04-21	81.06	166.596	1.060	4.825	49.98
2022-04-22	81.78	166.922	0.888	4.774	50.08
2022-04-25	75.65	167.520	-7.496	9.489	50.26
2022-04-26	74.8	167.913	-1.124	6.305	50.37
2022-04-27	83.65	169.203	11.832	18.503	50.76
2022-04-28	80.2	169.428	-4.124	3.371	50.83
2022-04-29	85.95	170.187	7.170	10.599	51.06
2022-05-05	94.08	171.420	9.459	15.718	51.43
2022-05-06	92.8	172.077	-1.361	8.503	51.62
2022-05-09	96.02	172.760	3.470	8.534	51.83
2022-05-10	100.3	173.724	4.457	11.529	52.12
2022-05-11	96.38	174.124	-3.908	4.985	52.24
2022-05-12	98.83	174.540	2.542	5.053	52.36
2022-05-13	97.42	174.856	-1.427	3.896	52.46
2022-05-16	95.75	175.460	-1.714	7.565	52.64
2022-05-17	101.41	176.142	5.911	8.073	52.84
2022-05-18	104.77	176.754	3.313	7.001	53.03
2022-05-19	109.9	177.484	4.896	7.979	53.25
2022-05-20	111.24	177.915	1.219	4.650	53.37
2022-05-23	112.3	178.408	0.953	5.259	53.52

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