金山办公融券券源 金山办公专项约券

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%）
2019-11-18	139.7	0	0	0	0
2019-11-18	126.05	1.542	-9.771	14.681	0.46
2019-11-19	135.71	2.377	-2.856	7.380	0.71
2019-11-20	146.9	3.639	8.246	10.309	1.09
2019-11-21	141.63	4.353	-3.587	6.052	1.31
2019-11-22	133.18	5.215	-5.966	7.767	1.56
2019-11-25	133.66	5.926	0.360	6.382	1.78
2019-11-26	133.5	6.380	-0.120	4.085	1.91
2019-11-27	134	6.874	0.375	4.419	2.06
2019-11-28	133.38	7.436	-0.463	5.060	2.23
2019-11-29	136.2	8.013	2.114	5.083	2.40
2019-12-02	137.99	8.521	1.314	4.413	2.56
2019-12-03	136.7	9.150	-0.935	5.522	2.74
2019-12-04	139.36	9.719	1.946	4.901	2.92
2019-12-05	137.78	10.102	-1.134	3.337	3.03
2019-12-06	136.6	10.519	-0.856	3.665	3.16
2019-12-09	143.3	11.437	4.905	7.687	3.43
2019-12-10	151.2	13.422	5.513	15.750	4.03
2019-12-11	153.67	14.062	1.634	5.000	4.22
2019-12-12	153.3	15.310	-0.241	9.768	4.59
2019-12-13	153.31	15.811	0.007	3.920	4.74
2019-12-16	166.7	17.176	8.734	9.830	5.15
2019-12-17	165.6	18.102	-0.660	6.713	5.43
2019-12-18	171.01	18.821	3.267	5.042	5.65
2019-12-19	159.86	20.061	-6.520	9.309	6.02
2019-12-20	166.65	21.060	4.247	7.194	6.32
2019-12-23	156.7	22.079	-5.971	7.801	6.62
2019-12-24	162.9	22.811	3.957	5.392	6.84
2019-12-25	161.1	23.340	-1.105	3.941	7.00
2019-12-26	165.02	23.839	2.433	3.631	7.15
2019-12-27	161.4	24.322	-2.194	3.587	7.30
2019-12-30	163.6	25.205	1.363	6.481	7.56
2019-12-31	163.6	25.814	0.000	4.462	7.74
2020-01-02	156.2	26.656	-4.523	6.473	8.00
2020-01-03	149.7	27.261	-4.161	4.846	8.18
2020-01-06	152.49	27.824	1.864	4.429	8.35
2020-01-07	152.68	28.354	0.125	4.171	8.51
2020-01-08	148.51	28.799	-2.731	3.589	8.64
2020-01-09	156.7	29.942	5.515	8.754	8.98
2020-01-10	155.97	30.615	-0.466	5.182	9.18
2020-01-13	154.47	31.142	-0.962	4.091	9.34
2020-01-14	160.21	31.790	3.716	4.855	9.54
2020-01-15	164.88	32.639	2.915	6.179	9.79
2020-01-16	167.9	33.753	1.832	7.963	10.13
2020-01-17	182.7	35.567	8.815	11.912	10.67
2020-01-20	177.6	36.990	-2.791	9.617	11.10
2020-01-21	169.7	38.191	-4.448	8.491	11.46
2020-01-22	183.7	40.033	8.250	12.033	12.01
2020-01-23	179.2	41.251	-2.450	8.155	12.38
2020-02-03	171.6	43.086	-4.241	12.835	12.93
2020-02-04	205.98	46.257	20.035	18.473	13.88
2020-02-05	211.65	48.306	2.753	11.618	14.49
2020-02-06	213.7	49.614	0.969	7.347	14.88
2020-02-07	244.7	52.209	14.506	12.723	15.66
2020-02-10	226.62	53.752	-7.389	8.173	16.13
2020-02-11	214.66	55.726	-5.278	11.032	16.72
2020-02-12	230.7	58.278	7.472	13.277	17.48
2020-02-13	220.2	59.904	-4.551	8.860	17.97
2020-02-14	217.7	61.497	-1.135	8.783	18.45
2020-02-17	221.7	62.761	1.837	6.840	18.83
2020-02-18	229.4	63.960	3.473	6.270	19.19
2020-02-19	229.4	65.907	0.000	10.187	19.77
2020-02-20	222.9	67.727	-2.833	9.799	20.32
2020-02-21	227.3	70.063	1.974	12.328	21.02
2020-02-24	236.58	71.312	4.083	6.335	21.39
2020-02-25	231.2	72.566	-2.274	6.509	21.77
2020-02-26	221.7	73.549	-4.109	5.320	22.06
2020-02-27	234.01	75.704	5.553	11.051	22.71
2020-02-28	235.22	78.037	0.517	11.901	23.41
2020-03-02	249.16	80.314	5.926	10.968	24.09
2020-03-03	269.7	84.075	8.244	16.736	25.22
2020-03-04	256.95	86.043	-4.727	9.188	25.81
2020-03-05	249.19	88.305	-3.020	10.893	26.49
2020-03-06	246.7	89.282	-0.999	4.751	26.78
2020-03-09	227.51	91.141	-7.779	9.809	27.34
2020-03-10	228.7	94.034	0.523	15.177	28.21
2020-03-11	211.72	95.441	-7.425	7.976	28.63
2020-03-12	215.22	96.959	1.653	8.464	29.09
2020-03-13	222.73	99.086	3.489	11.458	29.73
2020-03-16	209.9	101.385	-5.760	13.146	30.42
2020-03-17	216.7	103.097	3.240	9.481	30.93
2020-03-18	221.8	104.605	2.353	8.159	31.38
2020-03-19	228.4	106.093	2.976	7.813	31.83
2020-03-20	227.7	107.133	-0.306	5.486	32.14
2020-03-23	213.7	108.932	-6.148	10.101	32.68
2020-03-24	217.7	110.667	1.872	9.560	33.20
2020-03-25	235.59	111.947	8.218	6.523	33.58
2020-03-26	249.23	113.930	5.790	9.546	34.18
2020-03-27	245.5	115.342	-1.497	6.901	34.60
2020-03-30	219.7	117.214	-10.509	10.224	35.16
2020-03-31	224.2	118.092	2.048	4.702	35.43
2020-04-01	226.06	119.252	0.830	6.155	35.78
2020-04-02	244.2	121.276	8.024	9.949	36.38
2020-04-03	241.66	122.250	-1.040	4.836	36.68
2020-04-07	249.7	122.983	3.327	3.521	36.89
2020-04-08	237.09	124.383	-5.050	7.085	37.31
2020-04-09	234.34	125.617	-1.160	6.322	37.69
2020-04-10	222.95	126.761	-4.860	6.158	38.03
2020-04-13	219.1	127.641	-1.727	4.817	38.29
2020-04-14	224.9	128.412	2.647	4.117	38.52
2020-04-15	236.99	129.615	5.376	6.087	38.88
2020-04-16	236.38	130.273	-0.257	3.342	39.08
2020-04-17	244.01	130.994	3.228	3.545	39.30
2020-04-20	251.12	131.935	2.914	4.496	39.58
2020-04-21	252.68	133.109	0.621	5.575	39.93
2020-04-22	248.04	133.885	-1.836	3.756	40.17
2020-04-23	252.9	134.763	1.959	4.165	40.43
2020-04-24	247.71	135.801	-2.052	5.030	40.74
2020-04-27	247.4	136.608	-0.125	3.916	40.98
2020-04-28	255.4	139.666	3.234	14.369	41.90
2020-04-29	251.89	140.904	-1.374	5.897	42.27
2020-04-30	262.18	142.054	4.085	5.264	42.62
2020-05-06	265.7	143.330	1.343	5.759	43.00
2020-05-07	267.93	144.117	0.839	3.527	43.24
2020-05-08	274.57	145.629	2.478	6.610	43.69
2020-05-11	261.7	148.491	-4.687	13.122	44.55
2020-05-12	256.8	149.435	-1.872	4.410	44.83
2020-05-13	263.07	150.314	2.442	4.011	45.09
2020-05-14	257.7	150.949	-2.041	2.957	45.28
2020-05-15	264.38	152.270	2.592	5.995	45.68
2020-05-18	267.72	154.243	1.263	8.843	46.27
2020-05-19	288.56	156.388	7.784	8.920	46.92
2020-05-20	283.4	157.647	-1.788	5.333	47.29
2020-05-21	269.7	159.490	-4.834	8.200	47.85
2020-05-22	272.72	160.492	1.120	4.405	48.15
2020-05-25	266.53	161.484	-2.270	4.470	48.45
2020-05-26	272.19	162.646	2.124	5.121	48.79
2020-05-27	268.47	163.215	-1.367	2.542	48.96
2020-05-28	263.95	164.228	-1.684	4.608	49.27
2020-05-29	267.17	165.446	1.220	5.471	49.63
2020-06-01	280.85	166.787	5.120	5.730	50.04
2020-06-02	280	167.552	-0.303	3.276	50.27
2020-06-03	272.12	168.604	-2.814	4.639	50.58
2020-06-04	265.22	169.254	-2.536	2.940	50.78
2020-06-05	259.59	170.069	-2.123	3.770	51.02
2020-06-08	252.26	170.995	-2.824	4.403	51.30
2020-06-09	257.25	171.671	1.978	3.155	51.50
2020-06-10	258.5	172.208	0.486	2.492	51.66
2020-06-11	263	173.068	1.741	3.923	51.92
2020-06-12	258.67	173.912	-1.646	3.916	52.17
2020-06-15	262	174.988	1.287	4.929	52.50
2020-06-16	263	175.335	0.382	1.584	52.60
2020-06-17	262	175.899	-0.380	2.582	52.77
2020-06-18	272.98	177.194	4.191	5.691	53.16
2020-06-19	281.7	178.185	3.194	4.224	53.46
2020-06-22	287.84	179.126	2.180	3.923	53.74
2020-06-23	312.24	182.019	8.477	11.117	54.61
2020-06-24	320.42	184.448	2.620	9.099	55.33
2020-06-29	310.96	185.855	-2.952	5.427	55.76
2020-06-30	341.58	188.637	9.847	9.776	56.59
2020-07-01	328.8	191.077	-3.741	8.903	57.32
2020-07-02	316	192.358	-3.893	4.866	57.71
2020-07-03	315.7	194.041	-0.095	6.396	58.21
2020-07-06	340.94	197.656	7.995	12.724	59.30
2020-07-07	356.99	201.434	4.708	12.700	60.43
2020-07-08	364.03	203.352	1.972	6.322	61.01
2020-07-09	390.68	207.198	7.321	11.812	62.16
2020-07-10	391	210.107	0.082	8.928	63.03
2020-07-13	434.86	214.631	11.217	12.486	64.39
2020-07-14	410	217.224	-5.717	7.589	65.17
2020-07-15	410	220.099	0.000	8.415	66.03
2020-07-16	374.87	224.508	-8.568	14.112	67.35
2020-07-17	348.65	226.979	-6.994	8.507	68.09
2020-07-20	353.2	229.934	1.305	10.039	68.98
2020-07-21	368.64	231.837	4.371	6.195	69.55
2020-07-22	383.99	234.685	4.164	8.900	70.41
2020-07-23	397.8	236.280	3.596	4.813	70.88
2020-07-24	384	239.067	-3.469	8.708	71.72
2020-07-27	352.04	241.689	-8.323	8.938	72.51
2020-07-28	364.78	242.862	3.619	3.860	72.86
2020-07-29	382.3	245.219	4.803	7.396	73.57
2020-07-30	379.98	247.124	-0.607	6.016	74.14
2020-07-31	392.99	248.703	3.424	4.821	74.61
2020-08-03	425	252.774	8.145	11.494	75.83
2020-08-04	408.9	255.299	-3.788	7.412	76.59
2020-08-05	409.48	257.878	0.142	7.557	77.36
2020-08-06	400	259.547	-2.315	5.006	77.86
2020-08-07	393	261.757	-1.750	6.750	78.53
2020-08-10	399.98	265.004	1.776	9.740	79.50
2020-08-11	378	266.729	-5.495	5.475	80.02
2020-08-12	365	268.912	-3.439	7.177	80.67
2020-08-13	366.32	270.133	0.362	4.003	81.04
2020-08-14	369.99	271.479	1.002	4.365	81.44
2020-08-17	360	272.850	-2.700	4.568	81.85
2020-08-18	378	274.650	5.000	5.717	82.40
2020-08-19	371	276.819	-1.852	7.013	83.05
2020-08-20	350.9	278.379	-5.418	5.337	83.51
2020-08-21	356	279.899	1.453	5.124	83.97
2020-08-24	348	281.573	-2.247	5.772	84.47
2020-08-25	332.25	283.187	-4.526	5.828	84.96
2020-08-26	329.79	284.777	-0.740	5.785	85.43
2020-08-27	339.36	285.981	2.902	4.257	85.79
2020-08-28	319.03	287.949	-5.991	7.402	86.38
2020-08-31	330.87	289.866	3.711	6.955	86.96
2020-09-01	332.53	291.087	0.502	4.404	87.33
2020-09-02	349.85	292.312	5.209	4.204	87.69
2020-09-03	322.9	294.553	-7.703	8.326	88.37
2020-09-04	310.06	295.680	-3.976	4.360	88.70
2020-09-07	314.77	297.252	1.519	5.996	89.18
2020-09-08	307.64	299.000	-2.265	6.818	89.70
2020-09-09	298.7	300.214	-2.906	4.876	90.06
2020-09-10	295.75	301.304	-0.988	4.422	90.39
2020-09-11	305.17	302.501	3.185	4.707	90.75
2020-09-14	324.9	304.127	6.465	6.006	91.24
2020-09-15	330.18	305.397	1.625	4.617	91.62
2020-09-16	324	306.337	-1.872	3.480	91.90
2020-09-17	331.1	308.227	2.191	6.852	92.47
2020-09-18	333.99	309.255	0.873	3.691	92.78
2020-09-21	328.74	310.138	-1.572	3.225	93.04
2020-09-22	328.3	311.369	-0.134	4.499	93.41
2020-09-23	328.87	312.370	0.174	3.655	93.71
2020-09-24	319	313.169	-3.001	3.004	93.95
2020-09-25	307.48	314.619	-3.611	5.658	94.39
2020-09-28	307.66	315.259	0.059	2.498	94.58
2020-09-29	320	316.318	4.011	3.969	94.90
2020-09-30	330	317.791	3.125	5.359	95.34
2020-10-09	349	319.277	5.758	5.109	95.78
2020-10-12	354	320.460	1.433	4.009	96.14
2020-10-13	351.83	321.070	-0.613	2.082	96.32
2020-10-14	351.88	321.983	0.014	3.112	96.59
2020-10-15	340.8	323.046	-3.149	3.743	96.91
2020-10-16	335.25	323.784	-1.629	2.641	97.14
2020-10-19	328	324.975	-2.163	4.358	97.49
2020-10-20	335.14	325.889	2.177	3.274	97.77
2020-10-21	323.98	327.134	-3.330	4.610	98.14
2020-10-22	322.88	327.861	-0.340	2.701	98.36
2020-10-23	300	330.106	-7.086	8.982	99.03
2020-10-26	302.99	332.127	0.997	8.003	99.64
2020-10-27	323.8	334.204	6.868	7.697	100.26
2020-10-28	320.31	334.927	-1.078	2.712	100.48
2020-10-29	325.98	336.377	1.770	5.335	100.91
2020-10-30	327.51	337.720	0.469	4.921	101.32
2020-11-02	325	339.273	-0.766	5.734	101.78
2020-11-03	339	340.717	4.308	5.111	102.21
2020-11-04	338.07	341.459	-0.274	2.634	102.44
2020-11-05	343.61	342.719	1.639	4.401	102.82
2020-11-06	339	343.629	-1.342	3.222	103.09
2020-11-09	335.45	344.945	-1.047	4.708	103.48
2020-11-10	301.3	347.086	-10.180	8.526	104.13
2020-11-11	290.7	348.372	-3.518	5.310	104.51
2020-11-12	297.33	349.472	2.281	4.438	104.84
2020-11-13	296	350.868	-0.447	5.660	105.26
2020-11-16	302.43	352.116	2.172	4.953	105.63
2020-11-17	299.65	353.016	-0.919	3.604	105.90
2020-11-18	313.84	354.438	4.736	5.436	106.33
2020-11-19	328.4	356.434	4.639	7.294	106.93
2020-11-20	314.52	357.925	-4.227	5.688	107.38
2020-11-23	318.07	359.389	1.129	5.523	107.82
2020-11-24	317.49	360.577	-0.182	4.493	108.17
2020-11-25	306.37	361.993	-3.502	5.547	108.60
2020-11-26	310.33	362.837	1.293	3.261	108.85
2020-11-27	314.85	364.442	1.457	6.119	109.33
2020-11-30	321.08	365.551	1.979	4.145	109.67
2020-12-01	325	366.903	1.221	4.989	110.07
2020-12-02	329.7	368.476	1.446	5.726	110.54
2020-12-03	340.9	370.597	3.397	7.467	111.18
2020-12-04	345	371.716	1.203	3.893	111.51
2020-12-07	359.39	373.242	4.171	5.096	111.97
2020-12-08	349.5	374.368	-2.752	3.865	112.31
2020-12-09	339.82	375.787	-2.770	5.010	112.74
2020-12-10	335.45	376.530	-1.286	2.657	112.96
2020-12-11	331.06	377.763	-1.309	4.469	113.33
2020-12-14	345.7	380.460	4.422	9.364	114.14
2020-12-15	362.3	382.131	4.802	5.534	114.64
2020-12-16	354	383.070	-2.291	3.185	114.92

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