中国卫通融券券源 中国卫通专项约券

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%）
2019-06-28	3.25	0	0	0	0
2019-06-28	3.91	0.066	20.308	20.308	0.02
2019-07-01	4.3	0.066	32.308	0.000	0.02
2019-07-02	4.73	0.066	10.000	0.000	0.02
2019-07-03	5.2	0.066	9.937	0.000	0.02
2019-07-04	5.72	0.066	10.000	0.000	0.02
2019-07-05	6.29	0.066	9.965	0.000	0.02
2019-07-08	6.92	0.066	10.016	0.000	0.02
2019-07-09	7.61	0.066	9.971	0.000	0.02
2019-07-10	8.37	0.066	9.987	0.000	0.02
2019-07-11	9.21	0.066	10.036	0.000	0.02
2019-07-12	10.13	0.066	9.989	0.000	0.02
2019-07-15	11.14	0.103	9.970	3.949	0.03
2019-07-16	12.26	0.137	10.054	3.321	0.04
2019-07-17	11.72	0.254	-4.405	11.990	0.08
2019-07-18	12.89	0.386	9.983	12.287	0.12
2019-07-19	12.35	0.433	-4.189	4.577	0.13
2019-07-22	11.13	0.546	-9.879	12.227	0.16
2019-07-23	10.8	0.592	-2.965	5.031	0.18
2019-07-24	11.09	0.657	2.685	7.037	0.20
2019-07-25	10.72	0.691	-3.336	3.787	0.21
2019-07-26	10.55	0.726	-1.586	4.011	0.22
2019-07-29	10.74	0.750	1.801	2.749	0.23
2019-07-30	10.68	0.775	-0.559	2.793	0.23
2019-07-31	10.88	0.836	1.873	6.742	0.25
2019-08-01	10.57	0.865	-2.849	3.217	0.26
2019-08-02	10.66	0.931	0.851	7.474	0.28
2019-08-05	10.58	0.967	-0.750	4.034	0.29
2019-08-06	11.1	1.086	4.915	12.854	0.33
2019-08-07	10.44	1.141	-5.946	6.396	0.34
2019-08-08	10.47	1.175	0.287	3.831	0.35
2019-08-09	9.66	1.252	-7.736	9.551	0.38
2019-08-12	9.56	1.280	-1.035	3.623	0.38
2019-08-13	9.4	1.304	-1.674	3.033	0.39
2019-08-14	9.34	1.322	-0.638	2.340	0.40
2019-08-15	9.36	1.380	0.214	7.388	0.41
2019-08-16	9.37	1.401	0.107	2.671	0.42
2019-08-19	9.67	1.438	3.202	4.589	0.43
2019-08-20	9.51	1.473	-1.655	4.447	0.44
2019-08-21	9.43	1.511	-0.841	4.837	0.45
2019-08-22	9.52	1.535	0.954	2.969	0.46
2019-08-23	9.27	1.561	-2.626	3.361	0.47
2019-08-26	9.22	1.583	-0.539	2.913	0.47
2019-08-27	9.76	1.645	5.857	7.592	0.49
2019-08-28	10.74	1.748	10.041	11.578	0.52
2019-08-29	10.78	1.815	0.372	7.449	0.54
2019-08-30	11.86	1.926	10.019	11.224	0.58
2019-09-02	13.05	1.977	10.034	4.637	0.59
2019-09-03	14.36	2.092	10.038	9.655	0.63
2019-09-04	13.52	2.170	-5.850	6.894	0.65
2019-09-05	14.69	2.307	8.654	11.243	0.69
2019-09-06	14.45	2.394	-1.634	7.148	0.72
2019-09-09	14.53	2.474	0.554	6.644	0.74
2019-09-10	15.27	2.593	5.093	9.360	0.78
2019-09-11	14.27	2.660	-6.549	5.632	0.80
2019-09-12	14.44	2.730	1.191	5.816	0.82
2019-09-16	15.3	2.817	5.956	6.787	0.84
2019-09-17	15.11	2.909	-1.242	7.320	0.87
2019-09-18	14.59	2.991	-3.441	6.750	0.90
2019-09-19	15.26	3.101	4.592	8.636	0.93
2019-09-20	14.99	3.153	-1.769	4.194	0.95
2019-09-23	14.85	3.237	-0.934	6.805	0.97
2019-09-24	14.56	3.307	-1.953	5.724	0.99
2019-09-25	13.39	3.421	-8.036	10.234	1.03
2019-09-26	12.05	3.518	-10.007	9.634	1.06
2019-09-27	12.08	3.555	0.249	3.734	1.07
2019-09-30	11.69	3.603	-3.228	4.884	1.08
2019-10-08	11.65	3.647	-0.342	4.534	1.09
2019-10-09	11.86	3.697	1.803	5.064	1.11
2019-10-10	11.91	3.723	0.422	2.614	1.12
2019-10-11	11.76	3.757	-1.259	3.526	1.13
2019-10-14	12.5	3.829	6.293	6.888	1.15
2019-10-15	12.25	3.866	-2.000	3.600	1.16
2019-10-16	11.99	3.905	-2.122	3.918	1.17
2019-10-17	11.83	3.930	-1.334	2.502	1.18
2019-10-18	11.24	4.012	-4.987	8.791	1.20
2019-10-21	10.86	4.054	-3.381	4.626	1.22
2019-10-22	11.14	4.079	2.578	2.670	1.22
2019-10-23	10.9	4.110	-2.154	3.411	1.23
2019-10-24	10.97	4.136	0.642	2.844	1.24
2019-10-25	10.99	4.167	0.182	3.373	1.25
2019-10-28	11.48	4.234	4.459	7.097	1.27
2019-10-29	11.05	4.274	-3.746	4.268	1.28
2019-10-30	10.62	4.301	-3.891	3.077	1.29
2019-10-31	10.29	4.340	-3.107	4.520	1.30
2019-11-01	10.38	4.375	0.875	4.082	1.31
2019-11-04	10.32	4.394	-0.578	2.216	1.32
2019-11-05	10.36	4.413	0.388	2.132	1.32
2019-11-06	10.89	4.506	5.116	10.328	1.35
2019-11-07	10.75	4.532	-1.286	2.847	1.36
2019-11-08	10.67	4.551	-0.744	2.140	1.37
2019-11-11	10.34	4.589	-3.093	4.405	1.38
2019-11-12	10.56	4.650	2.128	6.963	1.40
2019-11-13	10.51	4.682	-0.473	3.693	1.40
2019-11-14	10.95	4.744	4.186	6.755	1.42
2019-11-15	10.94	4.785	-0.091	4.475	1.44
2019-11-18	11.09	4.823	1.371	4.113	1.45
2019-11-19	10.95	4.902	-1.262	8.656	1.47
2019-11-20	10.88	4.956	-0.639	5.936	1.49
2019-11-21	10.68	4.988	-1.838	3.585	1.50
2019-11-22	10.47	5.016	-1.966	3.277	1.50
2019-11-25	10.2	5.040	-2.579	2.865	1.51
2019-11-26	10.2	5.052	0.000	1.373	1.52
2019-11-27	10.19	5.062	-0.098	1.176	1.52
2019-11-28	10.08	5.075	-1.079	1.570	1.52
2019-11-29	9.98	5.094	-0.992	2.282	1.53
2019-12-02	10.04	5.107	0.601	1.503	1.53
2019-12-03	10.01	5.123	-0.299	1.992	1.54
2019-12-04	10.06	5.143	0.500	2.298	1.54
2019-12-05	10.29	5.167	2.286	2.883	1.55
2019-12-06	10.22	5.182	-0.680	1.749	1.55
2019-12-09	10.21	5.197	-0.098	1.761	1.56
2019-12-10	10.25	5.220	0.392	2.644	1.57
2019-12-11	10.49	5.257	2.341	4.195	1.58
2019-12-12	10.58	5.285	0.858	3.241	1.59
2019-12-13	10.86	5.321	2.647	3.970	1.60
2019-12-16	11.04	5.355	1.657	3.683	1.61
2019-12-17	11.91	5.445	7.880	9.058	1.63
2019-12-18	12.11	5.507	1.679	6.129	1.65
2019-12-19	11.75	5.536	-2.973	2.973	1.66
2019-12-20	11.33	5.577	-3.574	4.340	1.67
2019-12-23	11	5.616	-2.913	4.237	1.68
2019-12-24	11.12	5.638	1.091	2.364	1.69
2019-12-25	11.28	5.663	1.439	2.698	1.70
2019-12-26	11.25	5.680	-0.266	1.862	1.70
2019-12-27	11.37	5.713	1.067	3.467	1.71
2019-12-30	11.43	5.744	0.528	3.254	1.72
2019-12-31	11.31	5.769	-1.050	2.625	1.73
2020-01-02	11.54	5.789	2.034	2.122	1.74
2020-01-03	11.68	5.812	1.213	2.340	1.74
2020-01-06	11.76	5.878	0.685	6.764	1.76
2020-01-07	11.68	5.902	-0.680	2.466	1.77
2020-01-08	12.19	5.945	4.366	4.195	1.78
2020-01-09	11.99	5.972	-1.641	2.707	1.79
2020-01-10	11.7	6.000	-2.419	2.836	1.80
2020-01-13	11.65	6.034	-0.427	3.504	1.81
2020-01-14	11.64	6.053	-0.086	1.974	1.82
2020-01-15	11.48	6.077	-1.375	2.491	1.82
2020-01-16	11.62	6.103	1.220	2.700	1.83
2020-01-17	11.46	6.127	-1.377	2.496	1.84
2020-01-20	12.61	6.229	10.035	9.686	1.87
2020-01-21	12.61	6.285	0.000	5.393	1.89
2020-01-22	13.29	6.391	5.393	9.516	1.92
2020-01-23	13.69	6.530	3.010	12.190	1.96
2020-02-03	12.32	6.530	-10.007	0.000	1.96
2020-02-04	12.96	6.710	5.195	16.721	2.01
2020-02-05	14.26	6.851	10.031	11.883	2.06
2020-02-06	15.69	6.961	10.028	8.345	2.09
2020-02-07	17.26	7.024	10.006	4.398	2.11
2020-02-10	18.38	7.254	6.489	15.006	2.18
2020-02-11	16.69	7.386	-9.195	9.521	2.22
2020-02-12	18.36	7.539	10.006	10.006	2.26
2020-02-13	19.3	7.746	5.120	12.854	2.32
2020-02-14	19.74	7.864	2.280	7.150	2.36
2020-02-17	20.03	8.008	1.469	8.663	2.40
2020-02-18	21.31	8.176	6.390	9.436	2.45
2020-02-19	19.67	8.285	-7.696	6.664	2.49
2020-02-20	19.94	8.394	1.373	6.558	2.52
2020-02-21	20.12	8.556	0.903	9.679	2.57
2020-02-24	19.25	8.630	-4.324	4.622	2.59
2020-02-25	19.68	8.754	2.234	7.532	2.63
2020-02-26	18.23	8.873	-7.368	7.825	2.66
2020-02-27	17.77	8.952	-2.523	5.321	2.69
2020-02-28	16.7	9.028	-6.021	5.515	2.71
2020-03-02	17.21	9.108	3.054	5.569	2.73
2020-03-03	17.61	9.202	2.324	6.392	2.76
2020-03-04	17.6	9.280	-0.057	5.338	2.78
2020-03-05	17.92	9.343	1.818	4.205	2.80
2020-03-06	17.87	9.424	-0.279	5.469	2.83
2020-03-09	16.54	9.514	-7.443	6.491	2.85
2020-03-10	17.92	9.707	8.343	12.938	2.91
2020-03-11	18.88	9.886	5.357	11.384	2.97
2020-03-12	17.47	9.971	-7.468	5.826	2.99
2020-03-13	17.26	10.090	-1.202	8.300	3.03
2020-03-16	15.62	10.247	-9.502	11.993	3.07
2020-03-17	15.42	10.361	-1.280	8.899	3.11
2020-03-18	15.49	10.442	0.454	6.291	3.13
2020-03-19	15.82	10.514	2.130	5.487	3.15
2020-03-20	15.76	10.578	-0.379	4.867	3.17
2020-03-23	14.71	10.649	-6.662	5.774	3.19
2020-03-24	15.05	10.712	2.311	5.031	3.21
2020-03-25	15.43	10.744	2.525	2.458	3.22
2020-03-26	15.11	10.783	-2.074	3.111	3.23
2020-03-27	14.97	10.828	-0.927	3.574	3.25
2020-03-30	14.44	10.898	-3.540	5.878	3.27
2020-03-31	14.28	10.936	-1.108	3.186	3.28
2020-04-01	14.43	10.984	1.050	3.992	3.30
2020-04-02	14.93	11.056	3.465	5.752	3.32
2020-04-03	14.83	11.092	-0.670	2.947	3.33
2020-04-07	16.31	11.191	9.980	7.283	3.36
2020-04-08	16.87	11.296	3.433	7.480	3.39
2020-04-09	16.94	11.375	0.415	5.572	3.41
2020-04-10	16.51	11.445	-2.538	5.077	3.43
2020-04-13	17.13	11.546	3.755	7.087	3.46
2020-04-14	17.17	11.602	0.234	3.911	3.48
2020-04-15	16.78	11.653	-2.271	3.669	3.50
2020-04-16	16.64	11.693	-0.834	2.861	3.51
2020-04-17	16.29	11.746	-2.103	3.906	3.52
2020-04-20	17.92	11.889	10.006	9.576	3.57
2020-04-21	19.07	11.975	6.417	5.413	3.59
2020-04-22	19.32	12.062	1.311	5.401	3.62
2020-04-23	18.98	12.130	-1.760	4.296	3.64
2020-04-24	17.09	12.280	-9.958	10.537	3.68
2020-04-27	16.33	12.353	-4.447	5.383	3.71
2020-04-28	15.78	12.461	-3.368	8.206	3.74
2020-04-29	16.2	12.543	2.662	6.084	3.76
2020-04-30	17.01	12.638	5.000	6.667	3.79
2020-05-06	17.4	12.706	2.293	4.703	3.81
2020-05-07	17.39	12.763	-0.057	3.966	3.83
2020-05-08	18.6	12.886	6.958	7.878	3.87
2020-05-11	18.49	12.939	-0.591	3.441	3.88
2020-05-12	18.28	12.990	-1.136	3.353	3.90
2020-05-13	18.18	13.036	-0.547	3.063	3.91
2020-05-14	18.59	13.118	2.255	5.281	3.94
2020-05-15	18.12	13.163	-2.528	2.959	3.95
2020-05-18	18.33	13.279	1.159	7.616	3.98
2020-05-19	18.35	13.323	0.109	2.891	4.00
2020-05-20	17.47	13.406	-4.796	5.668	4.02
2020-05-21	17.19	13.470	-1.603	4.522	4.04
2020-05-22	17.33	13.542	0.814	4.945	4.06
2020-05-25	16.68	13.592	-3.751	3.578	4.08
2020-05-26	17.19	13.634	3.058	2.938	4.09
2020-05-27	17.24	13.693	0.291	4.130	4.11
2020-05-28	16.93	13.779	-1.798	6.090	4.13
2020-05-29	18.62	13.928	9.982	9.628	4.18
2020-06-01	19.04	14.003	2.256	4.726	4.20
2020-06-02	19.07	14.145	0.158	8.929	4.24
2020-06-03	19.68	14.251	3.199	6.450	4.28
2020-06-04	19.31	14.307	-1.880	3.506	4.29
2020-06-05	19.14	14.357	-0.880	3.107	4.31
2020-06-08	18.98	14.433	-0.836	4.807	4.33
2020-06-09	19.1	14.483	0.632	3.161	4.34
2020-06-10	19.25	14.561	0.785	4.817	4.37
2020-06-11	19.13	14.624	-0.623	4.000	4.39
2020-06-12	19.43	14.712	1.568	5.436	4.41
2020-06-15	18.99	14.781	-2.265	4.323	4.43
2020-06-16	18.99	14.830	0.000	3.107	4.45
2020-06-17	18.71	14.870	-1.474	2.580	4.46
2020-06-18	17.96	14.946	-4.009	5.077	4.48
2020-06-19	18.29	14.989	1.837	2.840	4.50
2020-06-22	18.47	15.022	0.984	2.132	4.51
2020-06-23	18.14	15.117	-1.787	6.280	4.54
2020-06-24	17.82	15.145	-1.764	1.874	4.54
2020-06-29	17.99	15.197	0.954	3.479	4.56
2020-06-30	18.01	15.244	0.111	3.113	4.57
2020-07-01	17.85	15.280	-0.888	2.443	4.58
2020-07-02	18.06	15.316	1.176	2.353	4.59
2020-07-03	17.99	15.347	-0.388	2.104	4.60
2020-07-06	19	15.456	5.614	6.893	4.64
2020-07-07	19.15	15.548	0.789	5.737	4.66
2020-07-08	21.07	15.704	10.026	8.877	4.71
2020-07-09	23.18	15.704	10.014	0.000	4.71
2020-07-10	23.97	15.897	3.408	9.664	4.77
2020-07-13	23.66	16.043	-1.293	7.426	4.81
2020-07-14	24.26	16.194	2.536	7.481	4.86
2020-07-15	22.62	16.381	-6.760	9.893	4.91
2020-07-16	20.9	16.580	-7.604	11.450	4.97
2020-07-17	22	16.746	5.263	9.043	5.02
2020-07-20	24.2	16.901	10.000	7.682	5.07
2020-07-21	22.91	17.013	-5.331	5.868	5.10
2020-07-22	22.95	17.109	0.175	5.020	5.13
2020-07-23	23.52	17.217	2.484	5.534	5.17
2020-07-24	21.77	17.371	-7.440	8.461	5.21
2020-07-27	21.59	17.470	-0.827	5.512	5.24
2020-07-28	22.24	17.544	3.011	3.983	5.26
2020-07-29	22.91	17.644	3.013	5.261	5.29
2020-07-30	23.39	17.773	2.095	6.591	5.33
2020-07-31	23.07	17.869	-1.368	5.002	5.36
2020-08-03	25.38	18.077	10.013	9.840	5.42
2020-08-04	24.86	18.307	-2.049	11.111	5.49
2020-08-05	25.31	18.464	1.810	7.442	5.54
2020-08-06	26	18.589	2.726	5.768	5.58
2020-08-07	25.07	18.675	-3.577	4.115	5.60
2020-08-10	25.19	18.835	0.479	7.619	5.65
2020-08-11	23.95	18.925	-4.923	4.486	5.68
2020-08-12	22.84	19.070	-4.635	7.641	5.72
2020-08-13	22.67	19.123	-0.744	2.802	5.74
2020-08-14	23.23	19.195	2.470	3.705	5.76
2020-08-17	24.66	19.344	6.156	7.275	5.80
2020-08-18	24.66	19.427	0.000	4.015	5.83
2020-08-19	25.54	19.637	3.569	9.854	5.89
2020-08-20	23.63	19.731	-7.478	4.777	5.92
2020-08-21	23.4	19.825	-0.973	4.824	5.95
2020-08-24	23.66	19.893	1.111	3.462	5.97
2020-08-25	22.8	19.980	-3.635	4.565	5.99
2020-08-26	22.33	20.059	-2.061	4.254	6.02
2020-08-27	22.5	20.116	0.761	3.045	6.03
2020-08-28	23.1	20.174	2.667	3.022	6.05
2020-08-31	22.93	20.223	-0.736	2.554	6.07
2020-09-01	23.06	20.260	0.567	1.919	6.08
2020-09-02	22.51	20.335	-2.385	4.033	6.10
2020-09-03	22.2	20.385	-1.377	2.665	6.12
2020-09-04	22.51	20.476	1.396	4.865	6.14
2020-09-07	21.86	20.542	-2.888	3.643	6.16
2020-09-08	21.07	20.711	-3.614	9.607	6.21
2020-09-09	20.43	20.789	-3.037	4.556	6.24
2020-09-10	19.98	20.857	-2.203	4.112	6.26
2020-09-11	20.11	20.912	0.651	3.303	6.27
2020-09-14	20.06	20.944	-0.249	1.890	6.28
2020-09-15	20.24	20.969	0.897	1.496	6.29
2020-09-16	19.96	20.996	-1.383	1.630	6.30
2020-09-17	19.95	21.036	-0.050	2.405	6.31
2020-09-18	20.36	21.075	2.055	2.256	6.32
2020-09-21	20.78	21.139	2.063	3.733	6.34
2020-09-22	20.17	21.180	-2.936	2.406	6.35
2020-09-23	19.84	21.222	-1.636	2.578	6.37
2020-09-24	19.19	21.278	-3.276	3.478	6.38
2020-09-25	19.43	21.324	1.251	2.866	6.40
2020-09-28	18.87	21.383	-2.882	3.706	6.41
2020-09-29	19.38	21.436	2.703	3.286	6.43
2020-09-30	19.39	21.468	0.052	2.012	6.44
2020-10-09	19.65	21.494	1.341	1.547	6.45
2020-10-12	20.3	21.563	3.308	4.122	6.47
2020-10-13	19.99	21.610	-1.527	2.808	6.48
2020-10-14	19.41	21.711	-2.901	6.253	6.51
2020-10-15	19.36	21.764	-0.258	3.246	6.53
2020-10-16	19.12	21.792	-1.240	1.808	6.54
2020-10-19	19.67	21.844	2.877	3.138	6.55
2020-10-20	19.43	21.879	-1.220	2.186	6.56
2020-10-21	19.15	21.917	-1.441	2.367	6.58
2020-10-22	18.99	21.940	-0.836	1.462	6.58
2020-10-23	18.98	21.968	-0.053	1.738	6.59
2020-10-26	18.4	22.042	-3.056	4.847	6.61
2020-10-27	18.15	22.082	-1.359	2.663	6.62
2020-10-28	17.88	22.139	-1.488	3.802	6.64
2020-10-29	17.77	22.176	-0.615	2.517	6.65
2020-10-30	17.31	22.244	-2.589	4.727	6.67
2020-11-02	16.76	22.310	-3.177	4.679	6.69
2020-11-03	17.79	22.410	6.146	6.742	6.72
2020-11-04	17.71	22.447	-0.450	2.530	6.73
2020-11-05	17.95	22.489	1.355	2.823	6.75
2020-11-06	17.78	22.526	-0.947	2.507	6.76
2020-11-09	18.54	22.606	4.274	5.174	6.78
2020-11-10	18.21	22.647	-1.780	2.697	6.79
2020-11-11	17.62	22.698	-3.240	3.460	6.81
2020-11-12	17.4	22.742	-1.249	3.008	6.82
2020-11-13	17.61	22.796	1.207	3.736	6.84
2020-11-16	17.75	22.831	0.795	2.328	6.85
2020-11-17	19	22.953	7.042	7.718	6.89
2020-11-18	19	22.993	0.000	2.526	6.90
2020-11-19	19.24	23.064	1.263	4.421	6.92
2020-11-20	19.01	23.115	-1.195	3.222	6.93
2020-11-23	19.5	23.238	2.578	7.575	6.97
2020-11-24	18.97	23.284	-2.718	2.923	6.99
2020-11-25	18.75	23.325	-1.160	2.636	7.00
2020-11-26	19.09	23.366	1.813	2.560	7.01
2020-11-27	19.03	23.412	-0.314	2.881	7.02
2020-11-30	19.39	23.483	1.892	4.414	7.04
2020-12-01	19.5	23.516	0.567	2.011	7.05
2020-12-02	20.06	23.596	2.872	4.821	7.08
2020-12-03	20.16	23.638	0.499	2.443	7.09
2020-12-04	20	23.674	-0.794	2.183	7.10
2020-12-07	19.18	23.753	-4.100	4.950	7.13
2020-12-08	18.93	23.785	-1.303	2.033	7.14
2020-12-09	18.66	23.829	-1.426	2.853	7.15
2020-12-10	18.33	23.879	-1.768	3.269	7.16
2020-12-11	18.08	23.915	-1.364	2.346	7.17
2020-12-14	18.58	23.979	2.765	4.148	7.19
2020-12-15	18.94	24.031	1.938	3.283	7.21
2020-12-16	18.46	24.071	-2.534	2.587	7.22

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