安博通融券券源 安博通专项约券

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%）
2019-09-06	189.54	0	0	0	0
2019-09-06	179.59	2.369	-5.250	15.828	0.71
2019-09-09	173.54	3.168	-8.441	5.524	0.95
2019-09-10	165.05	4.362	-4.892	8.684	1.31
2019-09-11	165.1	5.013	0.030	4.732	1.50
2019-09-12	153.61	5.912	-6.959	7.020	1.77
2019-09-16	153.72	6.430	0.072	4.049	1.93
2019-09-17	145.41	7.099	-5.406	5.517	2.13
2019-09-18	140.35	7.758	-3.480	5.639	2.33
2019-09-19	140.02	8.330	-0.235	4.902	2.50
2019-09-20	140.94	8.796	0.657	3.964	2.64
2019-09-23	138.82	9.287	-1.504	4.243	2.79
2019-09-24	140.35	9.718	1.102	3.688	2.92
2019-09-25	139.56	10.243	-0.563	4.517	3.07
2019-09-26	128.4	11.101	-7.997	8.011	3.33
2019-09-27	130.57	11.573	1.690	4.346	3.47
2019-09-30	125.05	12.319	-4.228	7.153	3.70
2019-10-08	119.49	12.790	-4.446	4.726	3.84
2019-10-09	118.8	13.069	-0.577	2.820	3.92
2019-10-10	119.56	13.262	0.640	1.944	3.98
2019-10-11	120.31	13.564	0.627	3.011	4.07
2019-10-14	121.4	13.984	0.906	4.148	4.20
2019-10-15	115.13	14.473	-5.165	5.099	4.34
2019-10-16	112.95	14.914	-1.894	4.682	4.47
2019-10-17	108.54	15.329	-3.904	4.586	4.60
2019-10-18	109.35	15.673	0.746	3.777	4.70
2019-10-21	102.81	16.195	-5.981	6.100	4.86
2019-10-22	105.75	16.516	2.860	3.638	4.95
2019-10-23	112.55	17.522	6.430	10.723	5.26
2019-10-24	108.13	18.001	-3.927	5.322	5.40
2019-10-25	104.55	18.404	-3.311	4.624	5.52
2019-10-28	111.21	19.016	6.370	6.600	5.70
2019-10-29	104.57	19.614	-5.971	6.870	5.88
2019-10-30	98.98	20.076	-5.346	5.594	6.02
2019-10-31	93.12	20.492	-5.920	5.365	6.15
2019-11-01	93.37	20.679	0.268	2.405	6.20
2019-11-04	92.16	20.917	-1.296	3.095	6.28
2019-11-05	88.75	21.270	-3.700	4.774	6.38
2019-11-06	89.24	21.593	0.552	4.338	6.48
2019-11-07	92.48	21.875	3.631	3.664	6.56
2019-11-08	92.28	22.054	-0.216	2.325	6.62
2019-11-11	85.45	22.526	-7.401	6.632	6.76
2019-11-12	86.25	22.725	0.936	2.762	6.82
2019-11-13	87.72	22.965	1.704	3.293	6.89
2019-11-14	90.76	23.345	3.466	5.016	7.00
2019-11-15	89.35	23.688	-1.554	4.606	7.11
2019-11-18	90.32	23.924	1.086	3.145	7.18
2019-11-19	92.25	24.110	2.137	2.414	7.23
2019-11-20	91.15	24.379	-1.192	3.545	7.31
2019-11-21	87.95	24.712	-3.511	4.542	7.41
2019-11-22	85.25	25.063	-3.070	4.935	7.52
2019-11-25	83.35	25.273	-2.229	3.026	7.58
2019-11-26	83.78	25.392	0.516	1.704	7.62
2019-11-27	85.55	25.678	2.113	4.011	7.70
2019-11-28	89.65	26.343	4.793	8.907	7.90
2019-11-29	89.95	26.494	0.335	2.008	7.95
2019-12-02	91.36	26.697	1.568	2.668	8.01
2019-12-03	88.66	26.984	-2.955	3.886	8.10
2019-12-04	88.55	27.144	-0.124	2.166	8.14
2019-12-05	88.91	27.271	0.407	1.717	8.18
2019-12-06	89.41	27.432	0.562	2.159	8.23
2019-12-09	92.81	27.718	3.803	3.702	8.32
2019-12-10	96.56	28.292	4.041	7.133	8.49
2019-12-11	93.9	28.555	-2.755	3.366	8.57
2019-12-12	94.2	28.815	0.319	3.301	8.64
2019-12-13	93.8	29.018	-0.425	2.601	8.71
2019-12-16	96.1	29.225	2.452	2.591	8.77
2019-12-17	98.03	29.388	2.008	1.988	8.82
2019-12-18	101.7	29.690	3.744	3.570	8.91
2019-12-19	102.98	30.019	1.259	3.825	9.01
2019-12-20	108.15	30.924	5.020	10.041	9.28
2019-12-23	100.09	31.466	-7.453	6.500	9.44
2019-12-24	102.05	31.643	1.958	2.088	9.49
2019-12-25	104.41	31.941	2.313	3.420	9.58
2019-12-26	104.35	32.322	-0.057	4.387	9.70
2019-12-27	100.65	32.674	-3.546	4.188	9.80
2019-12-30	100.97	33.083	0.318	4.868	9.92
2019-12-31	102.56	33.375	1.575	3.417	10.01
2020-01-02	102.7	33.549	0.137	2.028	10.06
2020-01-03	105.15	33.890	2.386	3.895	10.17
2020-01-06	102.74	34.323	-2.292	5.059	10.30
2020-01-07	105.59	34.627	2.774	3.455	10.39
2020-01-08	103.51	34.939	-1.970	3.618	10.48
2020-01-09	107.65	35.346	4.000	4.531	10.60
2020-01-10	106.45	35.806	-1.115	5.193	10.74
2020-01-13	109.05	36.202	2.442	4.349	10.86
2020-01-14	110.08	36.479	0.945	3.026	10.94
2020-01-15	109.95	36.727	-0.118	2.707	11.02
2020-01-16	114.35	37.281	4.002	5.812	11.18
2020-01-17	120.05	38.102	4.985	8.203	11.43
2020-01-20	123.55	38.956	2.915	8.297	11.69
2020-01-21	118.05	39.632	-4.452	6.872	11.89
2020-01-22	117.55	40.410	-0.424	7.946	12.12
2020-01-23	110.55	41.098	-5.955	7.469	12.33
2020-02-03	88.35	41.471	-20.081	5.057	12.44
2020-02-04	96.95	42.335	9.734	10.696	12.70
2020-02-05	100.25	43.176	3.404	10.067	12.95
2020-02-06	114.18	44.662	13.895	15.621	13.40
2020-02-07	116.59	45.400	2.111	7.593	13.62
2020-02-10	117.55	46.380	0.823	10.009	13.91
2020-02-11	112.95	46.940	-3.913	5.946	14.08
2020-02-12	122.85	48.037	8.765	10.713	14.41
2020-02-13	128.05	49.233	4.233	11.209	14.77
2020-02-14	122.56	49.976	-4.287	7.278	14.99
2020-02-17	141.55	52.103	15.494	18.032	15.63
2020-02-18	141.26	52.995	-0.205	7.573	15.90
2020-02-19	142.92	54.174	1.175	9.897	16.25
2020-02-20	137.35	55.273	-3.897	9.607	16.58
2020-02-21	136	55.932	-0.983	5.817	16.78
2020-02-24	133.55	56.483	-1.801	4.949	16.94
2020-02-25	135.95	57.535	1.797	9.285	17.26
2020-02-26	120.27	58.485	-11.534	9.474	17.55
2020-02-27	115.24	59.111	-4.182	6.519	17.73
2020-02-28	105.83	59.665	-8.166	6.291	17.90
2020-03-02	113.25	60.319	7.011	6.926	18.10
2020-03-03	116.25	60.998	2.649	7.011	18.30
2020-03-04	112.57	61.528	-3.166	5.643	18.46
2020-03-05	116.05	62.042	3.091	5.321	18.61
2020-03-06	113.16	62.286	-2.490	2.585	18.69
2020-03-09	104.61	62.862	-7.556	6.610	18.86
2020-03-10	109.85	63.429	5.009	6.194	19.03
2020-03-11	110.05	63.979	0.182	5.990	19.19
2020-03-12	106.86	64.285	-2.899	3.444	19.29
2020-03-13	107.15	64.991	0.271	7.898	19.50
2020-03-16	99.6	65.722	-7.046	8.810	19.72
2020-03-17	100.75	66.395	1.155	8.022	19.92
2020-03-18	100.75	66.823	0.000	5.092	20.05
2020-03-19	103.86	67.233	3.087	4.734	20.17
2020-03-20	102.75	67.586	-1.069	4.131	20.28
2020-03-23	92.57	68.286	-9.908	9.071	20.49
2020-03-24	95.22	68.852	2.863	7.130	20.66
2020-03-25	96.94	69.129	1.806	3.434	20.74
2020-03-26	94.55	69.393	-2.465	3.353	20.82
2020-03-27	93.23	69.653	-1.396	3.342	20.90
2020-03-30	88.49	69.946	-5.084	3.979	20.98
2020-03-31	87.58	70.231	-1.028	3.899	21.07
2020-04-01	87.83	70.437	0.285	2.809	21.13
2020-04-02	92.58	70.926	5.408	6.342	21.28
2020-04-03	90.77	71.170	-1.955	3.230	21.35
2020-04-07	94.41	71.326	4.010	1.983	21.40
2020-04-08	94.42	71.416	0.011	1.144	21.42
2020-04-09	94.16	71.516	-0.275	1.271	21.45
2020-04-10	94.25	71.921	0.096	5.161	21.58
2020-04-13	91.82	72.113	-2.578	2.504	21.63
2020-04-14	94.35	72.352	2.755	3.039	21.71
2020-04-15	94.95	72.636	0.636	3.593	21.79
2020-04-16	94.92	72.858	-0.032	2.801	21.86
2020-04-17	95.85	73.020	0.980	2.033	21.91
2020-04-20	93.98	73.223	-1.951	2.598	21.97
2020-04-21	92.86	73.412	-1.192	2.437	22.02
2020-04-22	93.38	73.565	0.560	1.971	22.07
2020-04-23	94.73	73.789	1.446	2.838	22.14
2020-04-24	95.55	74.121	0.866	4.159	22.24
2020-04-27	95.75	74.404	0.209	3.548	22.32
2020-04-28	89	75.424	-7.050	13.755	22.63
2020-04-29	87.72	75.625	-1.438	2.753	22.69
2020-04-30	90.45	76.234	3.112	8.083	22.87
2020-05-06	97.94	77.088	8.281	10.459	23.13
2020-05-07	96.93	77.351	-1.031	3.257	23.21
2020-05-08	98.72	77.798	1.847	5.437	23.34
2020-05-11	96.95	78.114	-1.793	3.910	23.43
2020-05-12	95.24	78.449	-1.764	4.219	23.53
2020-05-13	95.25	78.601	0.010	1.911	23.58
2020-05-14	95.65	78.831	0.420	2.887	23.65
2020-05-15	97.48	79.096	1.913	3.262	23.73
2020-05-18	96.45	79.403	-1.057	3.826	23.82
2020-05-19	97.75	79.503	1.348	1.223	23.85
2020-05-20	98.72	79.840	0.992	4.092	23.95
2020-05-21	94.24	80.314	-4.538	6.037	24.09
2020-05-22	90.54	80.685	-3.926	4.924	24.21
2020-05-25	87.74	81.250	-3.093	7.720	24.37
2020-05-26	91.48	81.580	4.263	4.331	24.47
2020-05-27	89.87	81.816	-1.760	3.159	24.54
2020-05-28	90.56	82.147	0.768	4.384	24.64
2020-05-29	89.43	82.426	-1.248	3.743	24.73
2020-06-01	93.83	82.776	4.920	4.473	24.83
2020-06-02	94.38	83.004	0.586	2.899	24.90
2020-06-03	94.35	83.195	-0.032	2.426	24.96
2020-06-04	97.15	83.510	2.968	3.890	25.05
2020-06-05	100.43	83.907	3.376	4.745	25.17
2020-06-08	98.55	84.321	-1.872	5.048	25.30
2020-06-09	96.25	84.546	-2.334	2.801	25.36
2020-06-10	95.41	84.709	-0.873	2.047	25.41
2020-06-11	95.73	85.001	0.335	3.668	25.50
2020-06-12	93.63	85.188	-2.194	2.392	25.56
2020-06-15	90.94	85.425	-2.873	3.129	25.63
2020-06-16	93.4	85.616	2.705	2.452	25.68
2020-06-17	95.9	85.930	2.677	3.929	25.78
2020-06-18	94.76	86.101	-1.189	2.169	25.83
2020-06-19	95	86.244	0.253	1.805	25.87
2020-06-22	96.33	86.452	1.400	2.589	25.94
2020-06-23	95.55	86.552	-0.810	1.256	25.97
2020-06-24	97.55	86.928	2.093	4.626	26.08
2020-06-29	95.38	87.171	-2.225	3.055	26.15
2020-06-30	97.52	87.375	2.244	2.516	26.21
2020-07-01	97.34	87.631	-0.185	3.148	26.29
2020-07-02	99.33	87.935	2.044	3.678	26.38
2020-07-03	98.97	88.209	-0.362	3.322	26.46
2020-07-06	104.95	88.779	6.042	6.517	26.63
2020-07-07	106	89.281	1.000	5.679	26.78
2020-07-08	109.03	89.685	2.858	4.443	26.91
2020-07-09	117.28	90.491	7.567	8.255	27.15
2020-07-10	115.16	91.136	-1.808	6.719	27.34
2020-07-13	117.5	91.510	2.032	3.821	27.45
2020-07-14	115.45	92.121	-1.745	6.349	27.64
2020-07-15	105.64	92.955	-8.497	9.467	27.89
2020-07-16	98.34	93.667	-6.910	8.699	28.10
2020-07-17	96.83	94.149	-1.535	5.969	28.24
2020-07-20	97.62	94.442	0.816	3.604	28.33
2020-07-21	97.86	94.649	0.246	2.530	28.39
2020-07-22	98.16	95.009	0.307	4.404	28.50
2020-07-23	96	95.388	-2.200	4.737	28.62
2020-07-24	89.16	95.877	-7.125	6.583	28.76
2020-07-27	88.12	96.125	-1.166	3.376	28.84
2020-07-28	90.14	96.282	2.292	2.088	28.88
2020-07-29	92.99	96.620	3.162	4.360	28.99
2020-07-30	91.8	96.772	-1.280	1.989	29.03
2020-07-31	92.62	96.948	0.893	2.277	29.08
2020-08-03	95.6	97.220	3.217	3.423	29.17
2020-08-04	94.4	97.414	-1.255	2.469	29.22
2020-08-05	96.03	97.601	1.727	2.331	29.28
2020-08-06	95.42	97.863	-0.635	3.291	29.36
2020-08-07	92.29	98.176	-3.280	4.077	29.45
2020-08-10	92.25	98.333	-0.043	2.037	29.50
2020-08-11	89.6	98.598	-2.873	3.556	29.58
2020-08-12	88.27	98.912	-1.484	4.263	29.67
2020-08-13	88.62	99.079	0.397	2.266	29.72
2020-08-14	90.35	99.307	1.952	3.024	29.79
2020-08-17	91.06	99.508	0.786	2.645	29.85
2020-08-18	91.1	99.611	0.044	1.362	29.88
2020-08-19	89.23	99.755	-2.053	1.943	29.93
2020-08-20	88.31	99.882	-1.031	1.715	29.96
2020-08-21	88.63	99.968	0.362	1.166	29.99
2020-08-24	88.48	100.276	-0.169	4.175	30.08
2020-08-25	89.13	100.433	0.735	2.125	30.13
2020-08-26	86.86	100.649	-2.547	2.973	30.19
2020-08-27	88.54	100.873	1.934	3.039	30.26
2020-08-28	89.14	100.992	0.678	1.604	30.30
2020-08-31	88.99	101.125	-0.168	1.795	30.34
2020-09-01	88.86	101.207	-0.146	1.112	30.36
2020-09-02	87.85	101.319	-1.137	1.519	30.40
2020-09-03	86.78	101.462	-1.218	1.981	30.44
2020-09-04	85.8	101.568	-1.129	1.487	30.47
2020-09-07	86.22	101.800	0.490	3.228	30.54
2020-09-08	87.11	101.896	1.032	1.322	30.57
2020-09-09	84.14	102.126	-3.409	3.272	30.64
2020-09-10	81.6	102.429	-3.019	4.469	30.73
2020-09-11	81.13	102.601	-0.576	2.537	30.78
2020-09-14	83.02	102.807	2.330	2.983	30.84
2020-09-15	82.45	102.928	-0.687	1.759	30.88
2020-09-16	81.42	103.046	-1.249	1.734	30.91
2020-09-17	85.46	103.463	4.962	5.859	31.04
2020-09-18	85.6	103.588	0.164	1.755	31.08
2020-09-21	85.26	103.768	-0.397	2.535	31.13
2020-09-22	84.66	103.916	-0.704	2.099	31.17
2020-09-23	85.86	104.086	1.417	2.374	31.23
2020-09-24	82.56	104.311	-3.843	3.273	31.29
2020-09-25	81.58	104.501	-1.187	2.786	31.35
2020-09-28	80.49	104.627	-1.336	1.888	31.39
2020-09-29	83.45	104.899	3.677	3.901	31.47
2020-09-30	84.05	105.071	0.719	2.457	31.52
2020-10-09	85.58	105.190	1.820	1.666	31.56
2020-10-12	86.66	105.277	1.262	1.215	31.58
2020-10-13	85.88	105.365	-0.900	1.223	31.61
2020-10-14	85.9	105.432	0.023	0.932	31.63
2020-10-15	84.1	105.628	-2.095	2.806	31.69
2020-10-16	84.78	105.760	0.809	1.867	31.73
2020-10-19	85.22	105.886	0.519	1.769	31.77
2020-10-20	85.61	106.044	0.458	2.218	31.81
2020-10-21	82.01	106.345	-4.205	4.404	31.90
2020-10-22	82.45	106.501	0.537	2.268	31.95
2020-10-23	81.87	106.613	-0.703	1.649	31.98
2020-10-26	82.6	106.769	0.892	2.260	32.03
2020-10-27	83.35	106.919	0.908	2.155	32.08
2020-10-28	82.74	107.015	-0.732	1.404	32.10
2020-10-29	81.72	107.116	-1.233	1.474	32.13
2020-10-30	80.5	107.250	-1.493	2.007	32.18
2020-11-02	77.47	107.570	-3.764	4.957	32.27
2020-11-03	79.79	107.798	2.995	3.421	32.34
2020-11-04	79.25	107.919	-0.677	1.830	32.38
2020-11-05	78.99	108.117	-0.328	3.016	32.44
2020-11-06	78.1	108.292	-1.127	2.684	32.49
2020-11-09	81.02	108.527	3.739	3.483	32.56
2020-11-10	81.29	108.615	0.333	1.296	32.58
2020-11-11	78.74	108.824	-3.137	3.186	32.65
2020-11-12	79.34	108.905	0.762	1.232	32.67
2020-11-13	80.33	109.078	1.248	2.584	32.72
2020-11-16	81.35	109.243	1.270	2.427	32.77
2020-11-17	81.59	109.370	0.295	1.868	32.81
2020-11-18	80.35	109.564	-1.520	2.905	32.87
2020-11-19	80.36	109.724	0.012	2.390	32.92
2020-11-20	80.38	109.813	0.025	1.319	32.94
2020-11-23	79.45	109.921	-1.157	1.642	32.98
2020-11-24	79.9	110.011	0.566	1.347	33.00
2020-11-25	79.9	110.089	0.000	1.176	33.03
2020-11-26	79.24	110.193	-0.826	1.564	33.06
2020-11-27	77.75	110.406	-1.880	3.294	33.12
2020-11-30	77.35	110.504	-0.514	1.518	33.15
2020-12-01	77.3	110.556	-0.065	0.802	33.17
2020-12-02	76.3	110.647	-1.294	1.436	33.19
2020-12-03	75.09	110.763	-1.586	1.848	33.23
2020-12-04	75.04	110.814	-0.067	0.826	33.24
2020-12-07	73	111.057	-2.719	3.985	33.32
2020-12-08	70.75	111.269	-3.082	3.603	33.38
2020-12-09	67.21	111.564	-5.004	5.258	33.47
2020-12-10	65.8	111.805	-2.098	4.404	33.54
2020-12-11	63.33	112.067	-3.754	4.970	33.62
2020-12-14	62.41	112.186	-1.453	2.274	33.66
2020-12-15	62.93	112.286	0.833	1.907	33.69
2020-12-16	60.71	112.503	-3.528	4.306	33.75

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