虹软科技融券券源 虹软科技专项约券

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%）
2019-07-22	86.4	0	0	0	0
2019-07-22	65.45	2.620	-24.248	48.032	0.79
2019-07-23	58.9	3.154	-31.829	10.891	0.95
2019-07-24	61.78	3.431	4.890	5.382	1.03
2019-07-25	64.39	3.892	4.225	8.579	1.17
2019-07-26	58.8	4.254	-8.681	7.392	1.28
2019-07-29	66.25	5.135	12.670	15.952	1.54
2019-07-30	67.61	5.479	2.053	6.113	1.64
2019-07-31	69.7	5.989	3.091	8.786	1.80
2019-08-01	72.95	6.504	4.663	8.465	1.95
2019-08-02	76.4	7.394	4.729	13.982	2.22
2019-08-05	85.77	8.715	12.264	18.482	2.61
2019-08-06	75.5	9.689	-11.974	15.483	2.91
2019-08-07	74.89	10.318	-0.808	10.066	3.10
2019-08-08	69.9	10.854	-6.663	9.214	3.26
2019-08-09	68.65	11.243	-1.788	6.795	3.37
2019-08-12	71.09	11.726	3.554	8.157	3.52
2019-08-13	71.91	11.995	1.153	4.487	3.60
2019-08-14	70.89	12.186	-1.418	3.226	3.66
2019-08-15	74.92	12.865	5.685	10.876	3.86
2019-08-16	73.23	13.182	-2.256	5.192	3.95
2019-08-19	72.3	13.434	-1.270	4.192	4.03
2019-08-20	70.11	13.707	-3.029	4.661	4.11
2019-08-21	64.17	14.224	-8.472	9.685	4.27
2019-08-22	63.41	14.406	-1.184	3.444	4.32
2019-08-23	59.49	14.874	-6.182	9.431	4.46
2019-08-26	60.58	15.037	1.832	3.227	4.51
2019-08-27	61.59	15.215	1.667	3.466	4.56
2019-08-28	62.05	15.425	0.747	4.059	4.63
2019-08-29	61.73	15.735	-0.516	6.027	4.72
2019-08-30	61.8	15.985	0.113	4.860	4.80
2019-09-02	62.76	16.193	1.553	3.981	4.86
2019-09-03	66.5	16.696	5.959	9.066	5.01
2019-09-04	64.76	16.950	-2.617	4.722	5.09
2019-09-05	67.49	17.411	4.216	8.184	5.22
2019-09-06	68.45	17.800	1.422	6.831	5.34
2019-09-09	68.96	18.004	0.745	3.535	5.40
2019-09-10	68.22	18.348	-1.073	6.061	5.50
2019-09-11	66.26	18.521	-2.873	3.137	5.56
2019-09-12	63.22	18.878	-4.588	6.776	5.66
2019-09-16	63.48	19.034	0.411	2.942	5.71
2019-09-17	62.55	19.214	-1.465	3.450	5.76
2019-09-18	62.09	19.439	-0.735	4.349	5.83
2019-09-19	63.92	19.691	2.947	4.735	5.91
2019-09-20	63.6	19.810	-0.501	2.237	5.94
2019-09-23	62.75	19.929	-1.336	2.280	5.98
2019-09-24	65.76	20.258	4.797	6.008	6.08
2019-09-25	63.01	20.551	-4.182	5.581	6.17
2019-09-26	55.06	21.152	-12.617	13.093	6.35
2019-09-27	55.3	21.411	0.436	5.630	6.42
2019-09-30	50.62	21.868	-8.463	10.832	6.56
2019-10-08	49.68	22.005	-1.857	3.299	6.60
2019-10-09	53.41	22.423	7.508	9.400	6.73
2019-10-10	53.45	22.695	0.075	6.104	6.81
2019-10-11	52.56	22.868	-1.665	3.948	6.86
2019-10-14	53.9	23.076	2.549	4.623	6.92
2019-10-15	53.02	23.205	-1.633	2.931	6.96
2019-10-16	51.19	23.420	-3.452	5.036	7.03
2019-10-17	50.19	23.559	-1.954	3.321	7.07
2019-10-18	51.09	23.802	1.793	5.718	7.14
2019-10-21	49.9	23.937	-2.329	3.249	7.18
2019-10-22	52.19	24.126	4.589	4.329	7.24
2019-10-23	54.68	24.436	4.771	6.802	7.33
2019-10-24	52.78	24.625	-3.475	4.316	7.39
2019-10-25	51.5	24.871	-2.425	5.722	7.46
2019-10-28	52.96	25.037	2.835	3.767	7.51
2019-10-29	50.21	25.191	-5.193	3.682	7.56
2019-10-30	46.9	25.482	-6.592	7.449	7.64
2019-10-31	45.1	25.654	-3.838	4.563	7.70
2019-11-01	45.47	25.745	0.820	2.395	7.72
2019-11-04	44.53	25.881	-2.067	3.673	7.76
2019-11-05	42.22	26.085	-5.188	5.794	7.83
2019-11-06	42.07	26.150	-0.355	1.871	7.85
2019-11-07	42.58	26.258	1.212	3.043	7.88
2019-11-08	42.95	26.402	0.869	4.016	7.92
2019-11-11	40.4	26.602	-5.937	5.937	7.98
2019-11-12	40.7	26.718	0.743	3.416	8.02
2019-11-13	41.23	26.859	1.302	4.103	8.06
2019-11-14	42.15	27.009	2.231	4.269	8.10
2019-11-15	41.27	27.114	-2.088	3.060	8.13
2019-11-18	39.83	27.258	-3.489	4.337	8.18
2019-11-19	40.18	27.319	0.879	1.808	8.20
2019-11-20	38.34	27.486	-4.579	5.251	8.25
2019-11-21	37.44	27.600	-2.347	3.652	8.28
2019-11-22	37.53	27.719	0.240	3.793	8.32
2019-11-25	35.02	27.924	-6.688	7.034	8.38
2019-11-26	35.03	27.961	0.029	1.256	8.39
2019-11-27	35.6	28.065	1.627	3.511	8.42
2019-11-28	38.12	28.319	7.079	8.006	8.50
2019-11-29	39.97	28.582	4.853	7.896	8.57
2019-12-02	39.79	28.742	-0.450	4.829	8.62
2019-12-03	37.76	28.924	-5.102	5.755	8.68
2019-12-04	39.37	29.120	4.264	5.985	8.74
2019-12-05	40.4	29.293	2.616	5.131	8.79
2019-12-06	41.25	29.467	2.104	5.074	8.84
2019-12-09	45.68	30.021	10.739	14.545	9.01
2019-12-10	47.1	30.494	3.109	12.062	9.15
2019-12-11	48.2	30.811	2.335	7.898	9.24
2019-12-12	47.8	31.071	-0.830	6.515	9.32
2019-12-13	48	31.376	0.418	7.615	9.41
2019-12-16	50.1	31.613	4.375	5.688	9.48
2019-12-17	50.77	31.856	1.337	5.749	9.56
2019-12-18	52.58	32.115	3.565	5.909	9.63
2019-12-19	51.66	32.287	-1.750	3.994	9.69
2019-12-20	49.64	32.499	-3.910	5.130	9.75
2019-12-23	45.68	32.762	-7.977	6.890	9.83
2019-12-24	47.19	32.884	3.306	3.109	9.87
2019-12-25	48.42	33.071	2.606	4.641	9.92
2019-12-26	48.01	33.234	-0.847	4.069	9.97
2019-12-27	47.75	33.322	-0.542	2.208	10.00
2019-12-30	46.98	33.409	-1.613	2.241	10.02
2019-12-31	47.15	33.535	0.362	3.193	10.06
2020-01-02	49.98	33.771	6.002	5.663	10.13
2020-01-03	53.07	34.026	6.182	5.782	10.21
2020-01-06	53.44	34.262	0.697	5.295	10.28
2020-01-07	55.23	34.609	3.350	7.541	10.38
2020-01-08	55.31	34.844	0.145	5.088	10.45
2020-01-09	57.25	35.081	3.508	4.972	10.52
2020-01-10	55.77	35.270	-2.585	4.070	10.58
2020-01-13	57.51	35.580	3.120	6.473	10.67
2020-01-14	58.5	35.823	1.721	4.973	10.75
2020-01-15	56.44	36.116	-3.521	6.239	10.83
2020-01-16	67.75	37.272	20.039	20.464	11.18
2020-01-17	80.9	38.373	19.410	16.339	11.51
2020-01-20	82.9	39.440	2.472	15.439	11.83
2020-01-21	78.7	39.816	-5.066	5.742	11.94
2020-01-22	81.4	40.871	3.431	15.553	12.26
2020-01-23	75.9	41.575	-6.757	11.130	12.47
2020-02-03	60.71	41.965	-20.013	7.694	12.59
2020-02-04	68.7	42.764	13.161	13.968	12.83
2020-02-05	72.08	43.507	4.920	12.358	13.05
2020-02-06	73	43.992	1.276	7.977	13.20
2020-02-07	87.62	45.494	20.027	20.575	13.65
2020-02-10	83.8	46.321	-4.360	11.835	13.90
2020-02-11	93.12	48.101	11.122	22.947	14.43
2020-02-12	99.71	49.725	7.077	19.545	14.92
2020-02-13	98.68	50.796	-1.033	13.018	15.24
2020-02-14	91.41	51.770	-7.367	12.789	15.53
2020-02-17	92.5	52.088	1.192	4.124	15.63
2020-02-18	91.25	52.449	-1.351	4.746	15.73
2020-02-19	86	53.000	-5.753	7.693	15.90
2020-02-20	82.08	53.813	-4.558	11.884	16.14
2020-02-21	85.29	54.507	3.911	9.759	16.35
2020-02-24	86.39	54.897	1.290	5.429	16.47
2020-02-25	87.81	55.448	1.644	7.524	16.63
2020-02-26	78.83	56.189	-10.227	11.286	16.86
2020-02-27	75.7	56.817	-3.971	9.945	17.05
2020-02-28	68.56	57.406	-9.432	10.317	17.22
2020-03-02	71.5	57.823	4.288	7.001	17.35
2020-03-03	77.23	58.715	8.014	13.846	17.61
2020-03-04	75.8	59.218	-1.852	7.963	17.77
2020-03-05	75.48	59.695	-0.422	7.586	17.91
2020-03-06	71.09	59.956	-5.816	4.412	17.99
2020-03-09	66.47	60.340	-6.499	6.935	18.10
2020-03-10	73.19	61.078	10.110	12.096	18.32
2020-03-11	71.7	61.543	-2.036	7.788	18.46
2020-03-12	71.69	61.988	-0.014	7.448	18.60
2020-03-13	73.96	62.802	3.166	13.210	18.84
2020-03-16	68.08	63.406	-7.950	10.641	19.02
2020-03-17	68.65	63.878	0.837	8.255	19.16
2020-03-18	67.73	64.199	-1.340	5.681	19.26
2020-03-19	68.98	64.522	1.846	5.625	19.36
2020-03-20	67.93	64.851	-1.522	5.813	19.46
2020-03-23	59.7	65.321	-12.115	9.436	19.60
2020-03-24	60.2	65.786	0.838	9.280	19.74
2020-03-25	61.62	66.041	2.359	4.967	19.81
2020-03-26	59.41	66.224	-3.586	3.684	19.87
2020-03-27	59.07	66.436	-0.572	4.309	19.93
2020-03-30	55.9	66.750	-5.367	6.738	20.02
2020-03-31	55	66.989	-1.610	5.224	20.10
2020-04-01	56.11	67.257	2.018	5.727	20.18
2020-04-02	62.1	67.927	10.675	12.957	20.38
2020-04-03	59.5	68.149	-4.187	4.477	20.44
2020-04-07	61.8	68.333	3.866	3.563	20.50
2020-04-08	61.88	68.491	0.129	3.074	20.55
2020-04-09	60.82	68.669	-1.713	3.507	20.60
2020-04-10	57.69	69.026	-5.146	7.415	20.71
2020-04-13	56.8	69.173	-1.543	3.120	20.75
2020-04-14	59.11	69.402	4.067	4.648	20.82
2020-04-15	59.4	69.602	0.491	4.026	20.88
2020-04-16	59.53	69.813	0.219	4.259	20.94
2020-04-17	61.34	70.010	3.040	3.864	21.00
2020-04-20	61.63	70.159	0.473	2.902	21.05
2020-04-21	59.9	70.327	-2.807	3.359	21.10
2020-04-22	61.18	70.545	2.137	4.274	21.16
2020-04-23	60.79	70.687	-0.637	2.811	21.21
2020-04-24	60.61	70.902	-0.296	4.244	21.27
2020-04-27	58.99	71.075	-2.673	3.531	21.32
2020-04-28	57.9	71.834	-1.848	15.715	21.55
2020-04-29	56.21	72.019	-2.919	3.955	21.61
2020-04-30	65.77	72.988	17.008	17.684	21.90
2020-05-06	72.9	73.951	10.841	15.843	22.19
2020-05-07	71.9	74.398	-1.372	7.462	22.32
2020-05-08	73.53	74.906	2.267	8.289	22.47
2020-05-11	72.73	75.225	-1.088	5.263	22.57
2020-05-12	73.19	75.542	0.632	5.197	22.66
2020-05-13	73.76	75.805	0.779	4.290	22.74
2020-05-14	74.11	76.154	0.475	5.653	22.85
2020-05-15	79.93	76.781	7.853	9.405	23.03
2020-05-18	78.1	77.211	-2.290	6.606	23.16
2020-05-19	87.07	77.965	11.485	10.397	23.39
2020-05-20	83.78	78.592	-3.779	8.981	23.58
2020-05-21	80	79.051	-4.512	6.875	23.72
2020-05-22	76.47	79.732	-4.413	10.688	23.92
2020-05-25	75.59	80.015	-1.151	4.498	24.00
2020-05-26	80.83	80.498	6.932	7.170	24.15
2020-05-27	78.68	80.898	-2.660	6.099	24.27
2020-05-28	77.69	81.262	-1.258	5.618	24.38
2020-05-29	78.52	81.683	1.068	6.436	24.50
2020-06-01	81.4	82.039	3.668	5.247	24.61
2020-06-02	80.83	82.303	-0.700	3.919	24.69
2020-06-03	81.84	82.588	1.250	4.182	24.78
2020-06-04	80.05	82.882	-2.187	4.411	24.86
2020-06-05	76.78	83.211	-4.085	5.147	24.96
2020-06-08	75.36	83.535	-1.849	5.158	25.06
2020-06-09	78.08	83.955	3.609	6.449	25.19
2020-06-10	79.67	84.320	2.036	5.494	25.30
2020-06-11	78.76	84.637	-1.142	4.832	25.39
2020-06-12	77.05	84.828	-2.171	2.984	25.45
2020-06-15	75.03	85.127	-2.622	4.776	25.54
2020-06-16	76.38	85.314	1.799	2.932	25.59
2020-06-17	74.94	85.550	-1.885	3.784	25.66
2020-06-18	75.43	85.683	0.654	2.122	25.70
2020-06-19	75.99	85.793	0.742	1.737	25.74
2020-06-22	80.49	86.248	5.922	6.777	25.87
2020-06-23	81.32	86.431	1.031	2.708	25.93
2020-06-24	90.01	87.525	10.686	14.584	26.26
2020-06-29	89	87.890	-1.122	4.922	26.37
2020-06-30	89.18	88.175	0.202	3.831	26.45
2020-07-01	94.45	88.890	5.909	9.083	26.67
2020-07-02	91.91	89.213	-2.689	4.214	26.76
2020-07-03	89.85	89.667	-2.241	6.071	26.90
2020-07-06	97.9	90.751	8.959	13.289	27.23
2020-07-07	97.17	91.413	-0.746	8.172	27.42
2020-07-08	98.44	91.733	1.307	3.900	27.52
2020-07-09	103.44	92.690	5.079	11.103	27.81
2020-07-10	99.25	93.179	-4.051	5.907	27.95
2020-07-13	99.69	93.657	0.443	5.753	28.10
2020-07-14	92.11	94.698	-7.604	13.572	28.41
2020-07-15	85.25	95.283	-7.448	8.229	28.58
2020-07-16	79.82	95.970	-6.370	10.323	28.79
2020-07-17	78.5	96.402	-1.654	6.602	28.92
2020-07-20	81.8	97.110	4.204	10.395	29.13
2020-07-21	80.5	97.437	-1.589	4.878	29.23
2020-07-22	76	97.758	-5.590	5.056	29.33
2020-07-23	68.55	98.402	-9.803	11.276	29.52
2020-07-24	64.3	98.893	-6.200	9.161	29.67
2020-07-27	62.27	99.215	-3.157	6.221	29.76
2020-07-28	64.12	99.381	2.971	3.099	29.81
2020-07-29	69.67	99.911	8.656	9.124	29.97
2020-07-30	68.9	100.094	-1.105	3.186	30.03
2020-07-31	69.72	100.276	1.190	3.135	30.08
2020-08-03	74.2	100.719	6.426	7.172	30.22
2020-08-04	71.8	101.010	-3.235	4.865	30.30
2020-08-05	72.51	101.257	0.989	4.081	30.38
2020-08-06	71.19	101.481	-1.820	3.779	30.44
2020-08-07	69	101.816	-3.076	5.829	30.54
2020-08-10	69.53	102.039	0.768	3.841	30.61
2020-08-11	66.84	102.334	-3.869	5.293	30.70
2020-08-12	67.27	102.521	0.643	3.336	30.76
2020-08-13	66.93	102.651	-0.505	2.334	30.80
2020-08-14	67	102.839	0.105	3.377	30.85
2020-08-17	70.1	103.162	4.627	5.522	30.95
2020-08-18	69.1	103.319	-1.427	2.725	31.00
2020-08-19	72.77	103.854	5.311	8.828	31.16
2020-08-20	69.98	104.267	-3.834	7.077	31.28
2020-08-21	69.69	104.557	-0.414	4.987	31.37
2020-08-24	66.91	104.849	-3.989	5.252	31.45
2020-08-25	69.35	105.254	3.647	6.994	31.58
2020-08-26	68.49	105.485	-1.240	4.052	31.65
2020-08-27	69.5	105.766	1.475	4.847	31.73
2020-08-28	69.75	105.972	0.360	3.554	31.79
2020-08-31	70.06	106.156	0.444	3.140	31.85
2020-09-01	69.33	106.364	-1.042	3.611	31.91
2020-09-02	67.82	106.572	-2.178	3.678	31.97
2020-09-03	66.87	106.728	-1.401	2.802	32.02
2020-09-04	67.15	106.908	0.419	3.215	32.07
2020-09-07	63.86	107.261	-4.899	6.627	32.18
2020-09-08	62.98	107.489	-1.378	4.353	32.25
2020-09-09	59.9	107.727	-4.890	4.763	32.32
2020-09-10	58.36	108.062	-2.571	6.895	32.42
2020-09-11	60.6	108.381	3.838	6.306	32.51
2020-09-14	62.8	108.639	3.630	4.934	32.59
2020-09-15	64	108.825	1.911	3.487	32.65
2020-09-16	64.3	108.958	0.469	2.484	32.69
2020-09-17	68.54	109.471	6.594	8.974	32.84
2020-09-18	70.72	109.779	3.181	5.238	32.93
2020-09-21	71.16	109.979	0.622	3.365	32.99
2020-09-22	71.1	110.218	-0.084	4.033	33.07
2020-09-23	74.68	110.533	5.035	5.063	33.16
2020-09-24	71.92	110.853	-3.696	5.343	33.26
2020-09-25	70.81	111.094	-1.543	4.088	33.33
2020-09-28	67.93	111.347	-4.067	4.463	33.40
2020-09-29	73.1	111.850	7.611	8.259	33.56
2020-09-30	74.53	112.065	1.956	3.461	33.62
2020-10-09	75.05	112.278	0.698	3.408	33.68
2020-10-12	73.8	112.477	-1.666	3.238	33.74
2020-10-13	74.55	112.663	1.016	2.981	33.80
2020-10-14	71.7	112.941	-3.823	4.655	33.88
2020-10-15	71.05	113.131	-0.907	3.222	33.94
2020-10-16	70	113.374	-1.478	4.152	34.01
2020-10-19	63.28	113.713	-9.600	6.429	34.11
2020-10-20	64.8	113.983	2.402	5.009	34.19
2020-10-21	63.37	114.133	-2.207	2.840	34.24
2020-10-22	63.29	114.272	-0.126	2.635	34.28
2020-10-23	62.08	114.425	-1.912	2.955	34.33
2020-10-26	65.54	114.836	5.573	7.523	34.45
2020-10-27	66.9	115.156	2.075	5.752	34.55
2020-10-28	66.94	115.266	0.060	1.958	34.58
2020-10-29	69.7	115.680	4.123	7.141	34.70
2020-10-30	66.5	116.043	-4.591	6.542	34.81
2020-11-02	67.87	116.245	2.060	3.564	34.87
2020-11-03	70.16	116.468	3.374	3.816	34.94
2020-11-04	69.12	116.647	-1.482	3.121	34.99
2020-11-05	69.39	116.874	0.391	3.921	35.06
2020-11-06	68.36	117.079	-1.484	3.603	35.12
2020-11-09	71.8	117.455	5.032	6.276	35.24
2020-11-10	71.24	117.661	-0.780	3.468	35.30
2020-11-11	69.38	117.859	-2.611	3.425	35.36
2020-11-12	69.67	118.058	0.418	3.430	35.42
2020-11-13	70.34	118.167	0.962	1.866	35.45
2020-11-16	69.71	118.618	-0.896	7.762	35.59
2020-11-17	69.6	118.786	-0.158	2.898	35.64
2020-11-18	66.51	119.106	-4.440	5.776	35.73
2020-11-19	65.3	119.266	-1.819	2.932	35.78
2020-11-20	64.43	119.452	-1.332	3.461	35.84
2020-11-23	65.45	119.705	1.583	4.641	35.91
2020-11-24	65.32	119.885	-0.199	3.300	35.97
2020-11-25	66.55	120.071	1.883	3.353	36.02
2020-11-26	64.79	120.338	-2.645	4.959	36.10
2020-11-27	65.52	120.504	1.127	3.041	36.15
2020-11-30	68.21	120.843	4.106	5.952	36.25
2020-12-01	69.18	120.972	1.422	2.243	36.29
2020-12-02	69.5	121.089	0.463	2.024	36.33
2020-12-03	68.65	121.201	-1.223	1.957	36.36
2020-12-04	69.03	121.350	0.554	2.593	36.41
2020-12-07	69.99	121.481	1.391	2.245	36.44
2020-12-08	70.04	121.625	0.071	2.457	36.49
2020-12-09	70.43	121.803	0.557	3.041	36.54
2020-12-10	71.95	122.126	2.158	5.381	36.64
2020-12-11	73.37	122.340	1.974	3.502	36.70
2020-12-14	72.94	122.588	-0.586	4.089	36.78
2020-12-15	69.81	122.916	-4.291	5.635	36.87
2020-12-16	69.96	123.215	0.215	5.128	36.96

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