中控技术融券券源 中控技术专项约券

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%）
2020-11-24	109.74	0	0	0	0
2020-11-24	108.37	1.226	-1.248	13.578	0.37
2020-11-25	120.44	3.099	9.750	18.662	0.93
2020-11-26	124.49	4.032	3.363	8.992	1.21
2020-11-27	122.74	4.966	-1.406	9.133	1.49
2020-11-30	123.74	5.897	0.815	9.027	1.77
2020-12-01	115.94	6.715	-6.304	8.469	2.01
2020-12-02	106.74	7.616	-7.935	10.126	2.28
2020-12-03	106.81	8.200	0.066	6.558	2.46
2020-12-04	106.13	8.620	-0.637	4.756	2.59
2020-12-07	108.73	9.525	2.450	9.988	2.86
2020-12-08	115.29	10.586	6.033	11.037	3.18
2020-12-09	115.12	11.024	-0.147	4.571	3.31
2020-12-10	103.64	11.802	-9.972	8.999	3.54
2020-12-11	98.46	12.556	-4.998	9.195	3.77
2020-12-14	100.51	13.164	2.082	7.262	3.95
2020-12-15	103.74	13.695	3.214	6.139	4.11
2020-12-16	98.49	14.142	-5.061	5.446	4.24
2020-12-17	98.66	14.518	0.173	4.579	4.36
2020-12-18	95.74	15.000	-2.960	6.041	4.50
2020-12-21	102.74	15.901	7.311	10.518	4.77
2020-12-22	101.11	16.474	-1.587	6.804	4.94
2020-12-23	103.98	17.014	2.838	6.231	5.10
2020-12-24	99.86	17.437	-3.962	5.088	5.23
2020-12-25	98.04	17.734	-1.823	3.625	5.32
2020-12-28	102.09	18.541	4.131	9.486	5.56
2020-12-29	98.15	18.877	-3.859	4.114	5.66
2020-12-30	99.72	19.375	1.600	5.991	5.81
2020-12-31	99.94	19.699	0.221	3.891	5.91
2021-01-04	104.76	20.276	4.823	6.604	6.08
2021-01-05	105.09	20.832	0.315	6.357	6.25
2021-01-06	100.44	21.257	-4.425	5.072	6.38
2021-01-07	97.96	21.666	-2.469	5.008	6.50
2021-01-08	97.12	21.920	-0.857	3.144	6.58
2021-01-11	97.1	22.227	-0.021	3.799	6.67
2021-01-12	98.4	22.434	1.339	2.523	6.73
2021-01-13	99.92	22.874	1.545	5.285	6.86
2021-01-14	101.08	23.406	1.161	6.305	7.02
2021-01-15	98.65	23.880	-2.404	5.768	7.16
2021-01-18	98.59	24.237	-0.061	4.349	7.27
2021-01-19	101.82	24.893	3.276	7.729	7.47
2021-01-20	99.14	25.329	-2.632	5.284	7.60
2021-01-21	99.91	25.680	0.777	4.216	7.70
2021-01-22	101.94	26.046	2.032	4.304	7.81
2021-01-25	98.91	26.534	-2.972	5.915	7.96
2021-01-26	94.94	26.831	-4.014	3.761	8.05
2021-01-27	87.82	27.671	-7.499	11.481	8.30
2021-01-28	83.59	28.102	-4.817	6.183	8.43
2021-01-29	83.12	28.376	-0.562	3.960	8.51
2021-02-01	84.85	28.589	2.081	3.008	8.58
2021-02-02	87.1	28.980	2.652	5.386	8.69
2021-02-03	83.09	29.260	-4.604	4.053	8.78
2021-02-04	80.05	29.709	-3.659	6.728	8.91
2021-02-05	80.33	29.951	0.350	3.610	8.99
2021-02-08	80.62	30.318	0.361	5.465	9.10
2021-02-09	83.24	30.640	3.250	4.639	9.19
2021-02-10	82.98	30.788	-0.312	2.138	9.24
2021-02-18	85.45	31.086	2.977	4.194	9.33
2021-02-19	85.92	31.317	0.550	3.218	9.40
2021-02-22	84.08	31.510	-2.142	2.758	9.45
2021-02-23	80.69	31.777	-4.032	3.972	9.53
2021-02-24	82.82	32.115	2.640	4.895	9.63
2021-02-25	84.84	32.690	2.439	8.126	9.81
2021-02-26	83.55	33.022	-1.521	4.774	9.91
2021-03-01	87.74	33.433	5.015	5.625	10.03
2021-03-02	93.03	34.038	6.029	7.796	10.21
2021-03-03	92.04	34.269	-1.064	3.021	10.28
2021-03-04	86.92	34.700	-5.563	5.943	10.41
2021-03-05	84.46	34.969	-2.830	3.831	10.49
2021-03-08	79.94	35.432	-5.352	6.938	10.63
2021-03-09	75.71	35.922	-5.291	7.768	10.78
2021-03-10	76.34	36.220	0.832	4.689	10.87
2021-03-11	77.43	36.437	1.428	3.367	10.93
2021-03-12	76	36.716	-1.847	4.404	11.01
2021-03-15	71.9	37.095	-5.395	6.316	11.13
2021-03-16	70.92	37.349	-1.363	4.312	11.20
2021-03-17	72.43	37.604	2.129	4.216	11.28
2021-03-18	72.54	37.787	0.152	3.037	11.34
2021-03-19	72.87	37.944	0.455	2.578	11.38
2021-03-22	73.92	38.073	1.441	2.086	11.42
2021-03-23	74.88	38.339	1.299	4.275	11.50
2021-03-24	73.51	38.654	-1.830	5.142	11.60
2021-03-25	71.54	38.889	-2.680	3.931	11.67
2021-03-26	74.22	39.145	3.746	4.152	11.74
2021-03-29	74.12	39.319	-0.135	2.816	11.80
2021-03-30	76.39	39.677	3.063	5.626	11.90
2021-03-31	76.56	39.872	0.223	3.050	11.96
2021-04-01	79.82	40.220	4.258	5.225	12.07
2021-04-02	83.26	40.632	4.310	5.951	12.19
2021-04-06	83.28	40.791	0.024	2.282	12.24
2021-04-07	83.24	41.015	-0.048	3.230	12.30
2021-04-08	83.31	41.234	0.084	3.160	12.37
2021-04-09	84.99	41.484	2.017	3.529	12.45
2021-04-12	82.24	41.831	-3.236	5.059	12.55
2021-04-13	81.72	42.071	-0.632	3.526	12.62
2021-04-14	83.34	42.251	1.982	2.594	12.68
2021-04-15	83.28	42.443	-0.072	2.760	12.73
2021-04-16	83.74	42.627	0.552	2.642	12.79
2021-04-19	86.29	43.002	3.045	5.219	12.90
2021-04-20	87.12	43.412	0.962	5.644	13.02
2021-04-21	85.31	43.606	-2.078	2.720	13.08
2021-04-22	85.15	43.739	-0.188	1.887	13.12
2021-04-23	83.25	44.024	-2.231	4.099	13.21
2021-04-26	85.14	44.366	2.270	4.817	13.31
2021-04-27	86.14	44.586	1.175	3.066	13.38
2021-04-28	81.74	45.192	-5.108	8.904	13.56
2021-04-29	86.96	45.777	6.386	8.074	13.73
2021-04-30	86.54	45.955	-0.483	2.461	13.79
2021-05-06	82.44	46.468	-4.738	7.465	13.94
2021-05-07	82.74	46.684	0.364	3.142	14.01
2021-05-10	79.05	47.090	-4.460	6.164	14.13
2021-05-11	77.73	47.285	-1.670	3.011	14.19
2021-05-12	77.21	47.515	-0.669	3.576	14.25
2021-05-13	76.5	47.682	-0.920	2.616	14.30
2021-05-14	77.84	47.964	1.752	4.340	14.39
2021-05-17	78.63	48.202	1.015	3.636	14.46
2021-05-18	78.26	48.449	-0.471	3.790	14.53
2021-05-19	79.91	48.741	2.108	4.383	14.62
2021-05-20	89.74	49.724	12.301	13.140	14.92
2021-05-21	86.2	50.131	-3.945	5.672	15.04
2021-05-24	83.59	50.525	-3.028	5.650	15.16
2021-05-25	85.94	50.853	2.811	4.582	15.26
2021-05-26	86.23	51.229	0.337	5.236	15.37
2021-05-27	89.74	51.703	4.071	6.343	15.51
2021-05-28	89.25	52.145	-0.546	5.939	15.64
2021-05-31	93.66	52.824	4.941	8.695	15.85
2021-06-01	94.24	53.318	0.619	6.289	16.00
2021-06-02	92.46	53.626	-1.889	4.000	16.09
2021-06-03	89.75	53.889	-2.931	3.515	16.17
2021-06-04	93.56	54.357	4.245	6.006	16.31
2021-06-07	94.19	54.700	0.673	4.372	16.41
2021-06-08	92.34	55.043	-1.964	4.459	16.51
2021-06-09	90.43	55.251	-2.068	2.762	16.58
2021-06-10	93.54	56.234	3.439	12.606	16.87
2021-06-11	89.94	56.661	-3.849	5.698	17.00
2021-06-15	91.42	57.153	1.646	6.460	17.15
2021-06-16	87.56	57.480	-4.222	4.485	17.24
2021-06-17	89.33	57.945	2.021	6.247	17.38
2021-06-18	89.69	58.163	0.403	2.911	17.45
2021-06-21	92	58.641	2.576	6.233	17.59
2021-06-22	91.41	58.907	-0.641	3.489	17.67
2021-06-23	92.6	59.078	1.302	2.221	17.72
2021-06-24	88.6	59.342	-3.063	3.578	17.80
2021-06-25	91.35	59.691	3.104	4.582	17.91
2021-06-28	90.99	59.963	-0.394	3.591	17.99
2021-06-29	90	60.201	-1.088	3.165	18.06
2021-06-30	94.15	60.701	4.611	6.378	18.21
2021-07-01	94.51	61.056	0.382	4.514	18.32
2021-07-02	98.29	61.773	4.000	8.750	18.53
2021-07-05	100.4	62.426	2.147	7.803	18.73
2021-07-06	102.06	63.009	1.653	6.853	18.90
2021-07-07	99.86	63.292	-2.156	3.400	18.99
2021-07-08	99.58	63.681	-0.280	4.687	19.10
2021-07-09	101.31	64.142	1.737	5.463	19.24
2021-07-12	104.8	64.748	3.445	6.939	19.42
2021-07-13	101.34	65.087	-3.302	4.017	19.53
2021-07-14	98.95	65.485	-2.847	4.821	19.65
2021-07-15	99.17	65.761	0.222	3.345	19.73
2021-07-16	96.81	66.027	-2.380	3.297	19.81
2021-07-19	97.67	66.337	0.888	3.812	19.90
2021-07-20	100.91	66.733	3.317	4.710	20.02
2021-07-21	100	67.025	-0.902	3.498	20.11
2021-07-22	102.58	67.444	2.580	4.900	20.23
2021-07-23	97.95	67.930	-4.514	5.956	20.38
2021-07-26	91.33	68.591	-6.759	8.688	20.58
2021-07-27	94	69.132	2.923	6.898	20.74
2021-07-28	95.18	69.607	1.255	5.989	20.88
2021-07-29	95.99	69.837	0.851	2.879	20.95
2021-07-30	95.7	70.070	-0.302	2.917	21.02
2021-08-02	108.6	71.628	13.480	17.220	21.49
2021-08-03	111.99	72.487	3.122	9.199	21.75
2021-08-04	114	72.878	1.795	4.125	21.86
2021-08-05	115.79	73.746	1.570	8.991	22.12
2021-08-06	115.15	74.112	-0.553	3.817	22.23
2021-08-09	122	75.117	5.949	9.883	22.54
2021-08-10	119.25	75.652	-2.254	5.385	22.70
2021-08-11	117.29	76.177	-1.644	5.367	22.85
2021-08-12	116.52	76.774	-0.656	6.147	23.03
2021-08-13	111.57	77.210	-4.248	4.694	23.16
2021-08-16	112	77.563	0.385	3.782	23.27
2021-08-17	107.89	77.982	-3.670	4.661	23.39
2021-08-18	111.13	78.633	3.003	7.026	23.59
2021-08-19	110.62	78.942	-0.459	3.356	23.68
2021-08-20	109.3	79.437	-1.193	5.433	23.83
2021-08-23	119.5	80.702	9.332	12.699	24.21
2021-08-24	117.99	81.343	-1.264	6.519	24.40
2021-08-25	116.1	81.772	-1.602	4.441	24.53
2021-08-26	113.99	82.133	-1.817	3.798	24.64
2021-08-27	111.84	82.459	-1.886	3.492	24.74
2021-08-30	113.16	82.868	1.180	4.345	24.86
2021-08-31	106.86	83.576	-5.567	7.945	25.07
2021-09-01	105.9	83.997	-0.898	4.773	25.20
2021-09-02	106.3	84.287	0.378	3.277	25.29
2021-09-03	109.27	84.797	2.794	5.597	25.44
2021-09-06	110.2	85.328	0.851	5.784	25.60
2021-09-07	109.45	85.596	-0.681	2.940	25.68
2021-09-08	105.22	86.029	-3.865	4.934	25.81
2021-09-09	103.25	86.511	-1.872	5.607	25.95
2021-09-10	104.2	86.722	0.920	2.421	26.02
2021-09-13	99.99	87.232	-4.040	6.123	26.17
2021-09-14	99.83	87.643	-0.160	4.940	26.29
2021-09-15	99.33	88.071	-0.501	5.169	26.42
2021-09-16	95.61	88.471	-3.745	5.024	26.54
2021-09-17	96.17	88.799	0.586	4.100	26.64
2021-09-22	93.9	89.105	-2.360	3.910	26.73
2021-09-23	91.41	89.427	-2.652	4.228	26.83
2021-09-24	88.56	89.746	-3.118	4.321	26.92
2021-09-27	88.67	90.246	0.124	6.764	27.07
2021-09-28	86.58	90.474	-2.357	3.158	27.14
2021-09-29	84.68	90.674	-2.195	2.841	27.20
2021-09-30	84.36	90.895	-0.378	3.141	27.27
2021-10-08	85.29	91.109	1.102	3.011	27.33
2021-10-11	86.51	91.370	1.430	3.611	27.41
2021-10-12	83.89	91.762	-3.029	5.606	27.53
2021-10-13	84.77	91.985	1.049	3.159	27.60
2021-10-14	82.92	92.269	-2.182	4.117	27.68
2021-10-15	83.89	92.439	1.170	2.424	27.73
2021-10-18	79.79	92.990	-4.887	8.285	27.90
2021-10-19	82.31	93.291	3.158	4.399	27.99
2021-10-20	86.88	93.657	5.552	5.054	28.10
2021-10-21	83.44	93.994	-3.959	4.846	28.20
2021-10-22	82.25	94.256	-1.426	3.823	28.28
2021-10-25	83.59	94.557	1.629	4.316	28.37
2021-10-26	85.26	94.865	1.998	4.331	28.46
2021-10-27	81.86	95.297	-3.988	6.334	28.59
2021-10-28	78.89	95.599	-3.628	4.593	28.68
2021-10-29	85.63	96.354	8.544	10.584	28.91
2021-11-01	84.99	96.632	-0.747	3.924	28.99
2021-11-02	83.91	96.893	-1.271	3.730	29.07
2021-11-03	86.86	97.313	3.516	5.804	29.19
2021-11-04	90.13	97.762	3.765	5.987	29.33
2021-11-05	88.16	98.013	-2.186	3.417	29.40
2021-11-08	86.86	98.322	-1.475	4.265	29.50
2021-11-09	87.87	98.535	1.163	2.913	29.56
2021-11-10	85.68	98.764	-2.492	3.198	29.63
2021-11-11	88.29	99.160	3.046	5.380	29.75
2021-11-12	91.56	99.756	3.704	7.815	29.93
2021-11-15	90.17	99.993	-1.518	3.156	30.00
2021-11-16	86.89	100.214	-3.638	3.050	30.06
2021-11-17	87.97	100.436	1.243	3.027	30.13
2021-11-18	87.9	100.571	-0.080	1.842	30.17
2021-11-19	91.06	101.000	3.595	5.654	30.30
2021-11-22	89.3	101.416	-1.933	5.590	30.42
2021-11-23	92.53	101.990	3.617	7.447	30.60
2021-11-24	90.05	102.404	-2.680	5.523	30.72
2021-11-25	89.76	102.666	-0.322	3.498	30.80
2021-11-26	85.25	103.101	-5.025	6.127	30.93
2021-11-29	84.7	103.348	-0.645	3.496	31.00
2021-11-30	87.5	103.747	3.306	5.478	31.12
2021-12-01	85.51	103.943	-2.274	2.743	31.18
2021-12-02	81.45	104.272	-4.748	4.853	31.28
2021-12-03	80.79	104.411	-0.810	2.063	31.32
2021-12-06	79	104.590	-2.216	2.711	31.38
2021-12-07	76.34	104.911	-3.367	5.051	31.47
2021-12-08	76.43	105.036	0.118	1.965	31.51
2021-12-09	79.56	105.383	4.095	5.234	31.61
2021-12-10	78.04	105.522	-1.911	2.137	31.66
2021-12-13	78.15	105.635	0.141	1.730	31.69
2021-12-14	79.25	105.767	1.408	1.996	31.73
2021-12-15	77.84	105.908	-1.779	2.183	31.77
2021-12-16	77.72	106.080	-0.154	2.646	31.82
2021-12-17	76.6	106.275	-1.441	3.062	31.88
2021-12-20	71.97	106.491	-6.044	3.603	31.95
2021-12-21	75.17	106.876	4.446	6.141	32.06
2021-12-22	74.52	107.066	-0.865	3.060	32.12
2021-12-23	72.64	107.349	-2.523	4.683	32.20
2021-12-24	71.67	107.538	-1.335	3.153	32.26
2021-12-27	71.1	107.717	-0.795	3.028	32.32
2021-12-28	71.78	107.841	0.956	2.068	32.35
2021-12-29	72.7	108.051	1.282	3.469	32.42
2021-12-30	75.55	108.326	3.920	4.374	32.50
2021-12-31	75.88	108.525	0.437	3.137	32.56
2022-01-04	75	108.721	-1.160	3.137	32.62
2022-01-05	73.61	108.923	-1.853	3.293	32.68
2022-01-06	73.81	109.054	0.272	2.133	32.72
2022-01-07	72.46	109.221	-1.829	2.764	32.77
2022-01-10	74.25	109.457	2.470	3.823	32.84
2022-01-11	71.94	109.674	-3.111	3.623	32.90
2022-01-12	72.67	109.761	1.015	1.432	32.93
2022-01-13	71.59	109.920	-1.486	2.670	32.98
2022-01-14	71.16	110.036	-0.601	1.942	33.01
2022-01-17	74.63	110.362	4.876	5.242	33.11
2022-01-18	79.7	111.059	6.794	10.505	33.32
2022-01-19	78	111.251	-2.133	2.949	33.38
2022-01-20	79.69	111.539	2.167	4.333	33.46
2022-01-21	78.84	111.759	-1.067	3.350	33.53
2022-01-24	76.86	112.060	-2.511	4.706	33.62
2022-01-25	73.8	112.416	-3.981	5.790	33.72
2022-01-26	74.47	112.575	0.908	2.561	33.77
2022-01-27	72.16	112.796	-3.102	3.679	33.84
2022-01-28	73.72	112.951	2.162	2.522	33.89
2022-02-07	73.34	113.198	-0.515	4.042	33.96
2022-02-08	73.2	113.349	-0.191	2.468	34.00
2022-02-09	76.92	113.777	5.082	6.680	34.13
2022-02-10	74.86	113.986	-2.678	3.341	34.20
2022-02-11	74.36	114.132	-0.668	2.364	34.24
2022-02-14	72.95	114.325	-1.896	3.174	34.30
2022-02-15	74.18	114.473	1.686	2.385	34.34
2022-02-16	73.35	114.636	-1.119	2.683	34.39
2022-02-17	74.33	114.889	1.336	4.076	34.47
2022-02-18	73.4	115.036	-1.251	2.408	34.51
2022-02-21	74.11	115.155	0.967	1.921	34.55
2022-02-22	72.8	115.274	-1.768	1.970	34.58
2022-02-23	74.85	115.474	2.816	3.201	34.64
2022-02-24	73.06	115.790	-2.391	5.184	34.74
2022-02-25	77.55	116.279	6.146	7.569	34.88
2022-02-28	80.59	116.714	3.920	6.486	35.01
2022-03-01	81.02	116.867	0.534	2.258	35.06
2022-03-02	79.19	117.063	-2.259	2.975	35.12
2022-03-03	78.26	117.213	-1.174	2.298	35.16
2022-03-04	80.8	117.556	3.246	5.086	35.27
2022-03-07	79.15	117.853	-2.042	4.505	35.36
2022-03-08	78.07	118.098	-1.364	3.765	35.43
2022-03-09	75.5	118.517	-3.292	6.661	35.56
2022-03-10	77.04	118.707	2.040	2.967	35.61
2022-03-11	77.69	119.054	0.844	5.361	35.72
2022-03-14	79	119.350	1.686	4.492	35.80
2022-03-15	73.9	119.703	-6.456	5.734	35.91
2022-03-16	74.85	120.058	1.286	5.697	36.02
2022-03-17	74.27	120.281	-0.775	3.594	36.08
2022-03-18	73	120.435	-1.710	2.531	36.13
2022-03-21	74.55	120.659	2.123	3.603	36.20
2022-03-22	73.78	120.838	-1.033	2.911	36.25
2022-03-23	73.7	120.972	-0.108	2.182	36.29
2022-03-24	72.85	121.106	-1.153	2.212	36.33
2022-03-25	71.1	121.322	-2.402	3.651	36.40
2022-03-28	67.5	122.131	-5.063	14.374	36.64
2022-03-29	66.52	122.405	-1.452	4.948	36.72
2022-03-30	69.13	122.661	3.924	4.435	36.80
2022-03-31	67.62	122.866	-2.184	3.645	36.86
2022-04-01	68.59	123.104	1.434	4.156	36.93
2022-04-06	67	123.320	-2.318	3.878	37.00
2022-04-07	65.3	123.523	-2.537	3.731	37.06
2022-04-08	64.65	123.796	-0.995	5.069	37.14
2022-04-11	62.11	124.044	-3.929	4.795	37.21
2022-04-12	63.4	124.215	2.077	3.236	37.26
2022-04-13	62.04	124.389	-2.145	3.360	37.32
2022-04-14	65.86	124.805	6.157	7.576	37.44
2022-04-15	64.88	124.976	-1.488	3.173	37.49
2022-04-18	65.35	125.223	0.724	4.531	37.57
2022-04-19	66.4	125.457	1.607	4.223	37.64
2022-04-20	65.01	125.699	-2.093	4.473	37.71
2022-04-21	63.1	125.925	-2.938	4.292	37.78
2022-04-22	62.13	126.076	-1.537	2.916	37.82
2022-04-25	59.1	126.333	-4.877	5.215	37.90
2022-04-26	60.23	126.559	1.912	4.501	37.97
2022-04-27	62.68	127.015	4.068	8.733	38.10
2022-04-28	61.56	127.163	-1.787	2.888	38.15
2022-04-29	62.83	127.454	2.063	5.556	38.24
2022-05-05	65.5	127.866	4.250	7.560	38.36
2022-05-06	66.26	128.161	1.160	5.344	38.45
2022-05-09	64.75	128.316	-2.279	2.867	38.49
2022-05-10	65.43	128.538	1.050	4.077	38.56
2022-05-11	67.45	128.870	3.087	5.899	38.66
2022-05-12	68.11	128.965	0.979	1.675	38.69
2022-05-13	68.3	129.118	0.279	2.687	38.74
2022-05-16	66.91	129.326	-2.035	3.734	38.80
2022-05-17	68.03	129.498	1.674	3.034	38.85
2022-05-18	68.34	129.704	0.456	3.616	38.91
2022-05-19	69.58	129.972	1.814	4.624	38.99
2022-05-20	71.42	130.200	2.644	3.823	39.06
2022-05-23	71.61	130.377	0.266	2.968	39.11

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