热景生物融券券源 热景生物专项约券

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%）
2019-09-30	87.7	0	0	0	0
2019-09-30	70.59	1.527	-19.510	25.964	0.46
2019-10-08	67.75	1.997	-22.748	8.324	0.60
2019-10-09	65.73	2.374	-2.982	6.878	0.71
2019-10-10	66.4	2.709	1.019	6.055	0.81
2019-10-11	64.75	2.967	-2.485	4.774	0.89
2019-10-14	64.37	3.288	-0.587	5.992	0.99
2019-10-15	62.24	3.573	-3.309	5.484	1.07
2019-10-16	60.06	3.885	-3.503	6.250	1.17
2019-10-17	58.25	4.061	-3.014	3.613	1.22
2019-10-18	58.7	4.307	0.773	5.030	1.29
2019-10-21	59.3	4.636	1.022	6.661	1.39
2019-10-22	60.7	4.806	2.361	3.356	1.44
2019-10-23	65.03	5.565	7.133	14.003	1.67
2019-10-24	61.75	5.834	-5.044	5.244	1.75
2019-10-25	60.39	6.050	-2.202	4.275	1.81
2019-10-28	61.53	6.362	1.888	6.094	1.91
2019-10-29	57.39	6.688	-6.728	6.826	2.01
2019-10-30	52	6.953	-9.392	6.116	2.09
2019-10-31	49.35	7.161	-5.096	5.038	2.15
2019-11-01	48.75	7.250	-1.216	2.188	2.17
2019-11-04	48.89	7.451	0.287	4.944	2.24
2019-11-05	47.7	7.657	-2.434	5.175	2.30
2019-11-06	46.76	7.806	-1.971	3.836	2.34
2019-11-07	48.75	8.049	4.256	5.988	2.41
2019-11-08	47.31	8.199	-2.954	3.795	2.46
2019-11-11	45.38	8.415	-4.079	5.707	2.52
2019-11-12	45.34	8.506	-0.088	2.402	2.55
2019-11-13	45.71	8.599	0.816	2.448	2.58
2019-11-14	45.84	8.723	0.284	3.238	2.62
2019-11-15	45.08	8.815	-1.658	2.465	2.64
2019-11-18	45.1	8.869	0.044	1.420	2.66
2019-11-19	45.9	8.940	1.774	1.863	2.68
2019-11-20	44.65	9.061	-2.723	3.268	2.72
2019-11-21	43.45	9.202	-2.688	3.875	2.76
2019-11-22	42.27	9.369	-2.716	4.764	2.81
2019-11-25	42.18	9.505	-0.213	3.856	2.85
2019-11-26	41.8	9.567	-0.901	1.778	2.87
2019-11-27	41.9	9.633	0.239	1.890	2.89
2019-11-28	42.55	9.802	1.551	4.773	2.94
2019-11-29	43.86	9.956	3.079	4.207	2.99
2019-12-02	44.12	10.040	0.593	2.280	3.01
2019-12-03	43.57	10.153	-1.247	3.105	3.05
2019-12-04	42.91	10.270	-1.515	3.282	3.08
2019-12-05	42.82	10.321	-0.210	1.422	3.10
2019-12-06	42.64	10.412	-0.420	2.569	3.12
2019-12-09	43.5	10.510	2.017	2.697	3.15
2019-12-10	45.72	10.844	5.103	8.782	3.25
2019-12-11	45.4	10.945	-0.700	2.668	3.28
2019-12-12	45.49	11.008	0.198	1.652	3.30
2019-12-13	45.48	11.089	-0.022	2.132	3.33
2019-12-16	45.41	11.179	-0.154	2.397	3.35
2019-12-17	45.7	11.278	0.639	2.599	3.38
2019-12-18	47.17	11.444	3.217	4.223	3.43
2019-12-19	46.5	11.561	-1.420	3.010	3.47
2019-12-20	45.88	11.676	-1.333	3.011	3.50
2019-12-23	44.25	11.814	-3.553	3.727	3.54
2019-12-24	45.6	11.928	3.051	3.006	3.58
2019-12-25	45.91	12.060	0.680	3.465	3.62
2019-12-26	46.48	12.173	1.242	2.897	3.65
2019-12-27	45.97	12.262	-1.097	2.324	3.68
2019-12-30	45.51	12.372	-1.001	2.915	3.71
2019-12-31	46.63	12.542	2.461	4.373	3.76
2020-01-02	47.03	12.682	0.858	3.581	3.80
2020-01-03	47.35	12.772	0.680	2.275	3.83
2020-01-06	47.34	12.870	-0.021	2.492	3.86
2020-01-07	48.1	12.993	1.605	3.063	3.90
2020-01-08	49.06	13.220	1.996	5.551	3.97
2020-01-09	50.28	13.395	2.487	4.179	4.02
2020-01-10	51.5	13.591	2.426	4.554	4.08
2020-01-13	51.44	13.725	-0.117	3.126	4.12
2020-01-14	51.22	13.828	-0.428	2.411	4.15
2020-01-15	49.69	13.991	-2.987	3.944	4.20
2020-01-16	50.13	14.076	0.885	2.033	4.22
2020-01-17	54.03	14.532	7.780	10.134	4.36
2020-01-20	60.1	15.225	11.234	13.844	4.57
2020-01-21	58.16	15.735	-3.228	10.516	4.72
2020-01-22	60.9	16.328	4.711	11.692	4.90
2020-01-23	70.95	17.561	16.502	20.854	5.27
2020-02-03	85.2	18.812	20.085	17.618	5.64
2020-02-04	85.22	20.868	0.023	28.944	6.26
2020-02-05	89.34	22.027	4.835	15.571	6.61
2020-02-06	84.21	22.601	-5.742	8.171	6.78
2020-02-07	78.75	23.379	-6.484	11.863	7.01
2020-02-10	70.7	24.044	-10.222	11.289	7.21
2020-02-11	68.99	24.591	-2.419	9.519	7.38
2020-02-12	70.03	24.917	1.507	5.581	7.48
2020-02-13	76.21	25.846	8.825	14.622	7.75
2020-02-14	69.74	26.357	-8.490	8.791	7.91
2020-02-17	69.95	26.677	0.301	5.492	8.00
2020-02-18	69.9	26.903	-0.071	3.888	8.07
2020-02-19	64.7	27.289	-7.439	7.153	8.19
2020-02-20	61.22	27.619	-5.379	6.461	8.29
2020-02-21	61.3	27.798	0.131	3.512	8.34
2020-02-24	63.71	28.116	3.931	5.987	8.43
2020-02-25	70.08	28.757	9.998	10.987	8.63
2020-02-26	63.7	29.398	-9.104	12.058	8.82
2020-02-27	59.57	29.928	-6.484	10.691	8.98
2020-02-28	64.2	30.339	7.772	7.672	9.10
2020-03-02	62.61	30.825	-2.477	9.330	9.25
2020-03-03	62.82	31.060	0.335	4.472	9.32
2020-03-04	61.14	31.419	-2.674	7.052	9.43
2020-03-05	60.2	31.614	-1.537	3.893	9.48
2020-03-06	61.23	31.909	1.711	5.781	9.57
2020-03-09	60.58	32.336	-1.062	8.460	9.70
2020-03-10	58.4	32.687	-3.599	7.214	9.81
2020-03-11	57.96	32.886	-0.753	4.110	9.87
2020-03-12	59.8	33.319	3.175	8.696	10.00
2020-03-13	56.17	33.594	-6.070	5.870	10.08
2020-03-16	53.99	33.964	-3.881	8.225	10.19
2020-03-17	51.3	34.524	-4.982	13.095	10.36
2020-03-18	50.25	34.735	-2.047	5.049	10.42
2020-03-19	49.07	34.957	-2.348	5.433	10.49
2020-03-20	49.59	35.098	1.060	3.403	10.53
2020-03-23	50.02	35.321	0.867	5.344	10.60
2020-03-24	48.67	35.621	-2.699	7.417	10.69
2020-03-25	50.28	35.729	3.308	2.568	10.72
2020-03-26	52.08	35.902	3.580	3.978	10.77
2020-03-27	50.2	36.188	-3.610	6.855	10.86
2020-03-30	47.08	36.395	-6.215	5.259	10.92
2020-03-31	45.79	36.565	-2.740	4.460	10.97
2020-04-01	45.18	36.705	-1.332	3.713	11.01
2020-04-02	46.2	36.869	2.258	4.272	11.06
2020-04-03	46.31	37.003	0.238	3.463	11.10
2020-04-07	48.1	37.196	3.865	4.815	11.16
2020-04-08	48.3	37.372	0.416	4.366	11.21
2020-04-09	48.08	37.482	-0.455	2.754	11.24
2020-04-10	47.23	37.669	-1.768	4.742	11.30
2020-04-13	46.03	37.834	-2.541	4.298	11.35
2020-04-14	46.62	37.916	1.282	2.129	11.37
2020-04-15	48.76	38.185	4.590	6.607	11.46
2020-04-16	55.4	38.902	13.618	15.546	11.67
2020-04-17	52.7	39.139	-4.874	5.397	11.74
2020-04-20	58.8	39.667	11.575	10.759	11.90
2020-04-21	63.8	40.463	8.503	14.983	12.14
2020-04-22	62.29	40.858	-2.367	7.602	12.26
2020-04-23	62.81	41.378	0.835	9.937	12.41
2020-04-24	55.93	42.050	-10.954	14.424	12.62
2020-04-27	53.88	42.409	-3.665	7.992	12.72
2020-04-28	50.39	42.992	-6.477	13.883	12.90
2020-04-29	48.62	43.263	-3.513	6.688	12.98
2020-04-30	50.05	43.488	2.941	5.389	13.05
2020-05-06	52.58	43.877	5.055	8.891	13.16
2020-05-07	53.23	44.219	1.236	7.703	13.27
2020-05-08	52.72	44.373	-0.958	3.513	13.31
2020-05-11	56.43	44.897	7.037	11.134	13.47
2020-05-12	58.87	45.388	4.324	10.012	13.62
2020-05-13	59.91	45.691	1.767	6.064	13.71
2020-05-14	55.81	45.991	-6.844	6.460	13.80
2020-05-15	55.37	46.202	-0.788	4.569	13.86
2020-05-18	57.55	46.617	3.937	8.651	13.99
2020-05-19	57.29	46.863	-0.452	5.161	14.06
2020-05-20	55.45	47.157	-3.212	6.354	14.15
2020-05-21	54.8	47.382	-1.172	4.923	14.21
2020-05-22	51.28	47.708	-6.423	7.628	14.31
2020-05-25	53.61	48.036	4.544	7.352	14.41
2020-05-26	55.32	48.231	3.190	4.234	14.47
2020-05-27	56.29	48.572	1.753	7.267	14.57
2020-05-28	53.82	48.937	-4.388	8.136	14.68
2020-05-29	57.1	49.329	6.094	8.231	14.80
2020-06-01	58.11	49.537	1.769	4.291	14.86
2020-06-02	57.64	49.704	-0.809	3.493	14.91
2020-06-03	59.32	50.023	2.915	6.437	15.01
2020-06-04	60.34	50.241	1.719	4.349	15.07
2020-06-05	58.64	50.561	-2.817	6.546	15.17
2020-06-08	58.4	50.711	-0.409	3.070	15.21
2020-06-09	57.49	50.923	-1.558	4.435	15.28
2020-06-10	57.68	51.124	0.330	4.175	15.34
2020-06-11	57.5	51.283	-0.312	3.329	15.38
2020-06-12	59.78	51.653	3.965	7.426	15.50
2020-06-15	71.8	52.264	20.107	10.204	15.68
2020-06-16	70.72	53.101	-1.504	14.206	15.93
2020-06-17	68.21	53.842	-3.549	13.037	16.15
2020-06-18	64.57	54.211	-5.336	6.861	16.26
2020-06-19	62.92	54.385	-2.555	3.314	16.32
2020-06-22	65.51	54.606	4.116	4.053	16.38
2020-06-23	66.33	54.887	1.252	5.083	16.47
2020-06-24	65.09	55.060	-1.869	3.181	16.52
2020-06-29	68.5	55.458	5.239	6.975	16.64
2020-06-30	69	55.849	0.730	6.803	16.75
2020-07-01	66.93	56.202	-3.000	6.333	16.86
2020-07-02	65.48	56.410	-2.166	3.810	16.92
2020-07-03	66.39	56.655	1.390	4.429	17.00
2020-07-06	68.4	57.142	3.028	8.540	17.14
2020-07-07	71.3	57.516	4.240	6.287	17.25
2020-07-08	71.3	57.846	0.000	5.568	17.35
2020-07-09	73	58.194	2.384	5.722	17.46
2020-07-10	79.76	59.060	9.260	13.027	17.72
2020-07-13	86.72	59.865	8.726	11.133	17.96
2020-07-14	79.99	60.597	-7.761	10.978	18.18
2020-07-15	74.6	61.209	-6.738	9.851	18.36
2020-07-16	68.8	61.786	-7.775	10.054	18.54
2020-07-17	70.67	62.173	2.718	6.584	18.65
2020-07-20	68.45	62.696	-3.141	9.155	18.81
2020-07-21	70.16	62.968	2.498	4.660	18.89
2020-07-22	68.55	63.162	-2.295	3.392	18.95
2020-07-23	67.4	63.530	-1.678	6.550	19.06
2020-07-24	63.75	64.005	-5.415	8.947	19.20
2020-07-27	64.26	64.297	0.800	5.459	19.29
2020-07-28	66.2	64.582	3.019	5.167	19.37
2020-07-29	68.84	64.915	3.988	5.801	19.47
2020-07-30	69.34	65.407	0.726	8.512	19.62
2020-07-31	70.84	65.705	2.163	5.048	19.71
2020-08-03	73.02	66.068	3.077	5.971	19.82
2020-08-04	71	66.530	-2.766	7.806	19.96
2020-08-05	69.1	66.875	-2.676	5.986	20.06
2020-08-06	66.69	67.130	-3.488	4.588	20.14
2020-08-07	64.88	67.457	-2.714	6.058	20.24
2020-08-10	66.17	67.712	1.988	4.624	20.31
2020-08-11	63.91	68.007	-3.415	5.531	20.40
2020-08-12	61.24	68.405	-4.178	7.808	20.52
2020-08-13	61.63	68.513	0.637	2.090	20.55
2020-08-14	62.51	68.661	1.428	2.840	20.60
2020-08-17	62.88	68.798	0.592	2.624	20.64
2020-08-18	61.87	68.977	-1.606	3.467	20.69
2020-08-19	58.94	69.269	-4.736	5.948	20.78
2020-08-20	56.9	69.483	-3.461	4.513	20.84
2020-08-21	56.58	69.640	-0.562	3.339	20.89
2020-08-24	60.9	70.270	7.635	12.407	21.08
2020-08-25	60.04	70.466	-1.412	3.908	21.14
2020-08-26	50.51	70.872	-15.873	9.660	21.26
2020-08-27	51.18	71.061	1.326	4.435	21.32
2020-08-28	51.66	71.218	0.938	3.634	21.37
2020-08-31	51.3	71.456	-0.697	5.575	21.44
2020-09-01	51.64	71.615	0.663	3.684	21.48
2020-09-02	51	71.739	-1.239	2.924	21.52
2020-09-03	50.86	71.884	-0.275	3.412	21.57
2020-09-04	50.36	72.005	-0.983	2.890	21.60
2020-09-07	50.39	72.152	0.060	3.495	21.65
2020-09-08	49.79	72.332	-1.191	4.346	21.70
2020-09-09	47.1	72.557	-5.403	5.724	21.77
2020-09-10	46.57	72.751	-1.125	5.011	21.83
2020-09-11	48.62	72.996	4.402	6.055	21.90
2020-09-14	49.89	73.166	2.612	4.072	21.95
2020-09-15	49.41	73.313	-0.962	3.588	21.99
2020-09-16	47.97	73.452	-2.914	3.461	22.04
2020-09-17	49.98	73.701	4.190	5.983	22.11
2020-09-18	51.28	73.931	2.601	5.382	22.18
2020-09-21	50.09	74.057	-2.321	3.023	22.22
2020-09-22	50.75	74.316	1.318	6.129	22.29
2020-09-23	52.81	74.704	4.059	8.808	22.41
2020-09-24	50.52	74.852	-4.336	3.522	22.46
2020-09-25	49.4	75.071	-2.217	5.305	22.52
2020-09-28	48	75.265	-2.834	4.858	22.58
2020-09-29	48.69	75.364	1.438	2.437	22.61
2020-09-30	49.45	75.508	1.561	3.491	22.65
2020-10-09	51.17	75.674	3.478	3.903	22.70
2020-10-12	51.8	75.826	1.231	3.518	22.75
2020-10-13	51.22	75.933	-1.120	2.510	22.78
2020-10-14	51.33	76.025	0.215	2.148	22.81
2020-10-15	49.34	76.203	-3.877	4.325	22.86
2020-10-16	48	76.351	-2.716	3.709	22.91
2020-10-19	47.21	76.480	-1.646	3.271	22.94
2020-10-20	47.13	76.624	-0.169	3.664	22.99
2020-10-21	47.7	76.749	1.209	3.140	23.02
2020-10-22	46.23	76.875	-3.082	3.270	23.06
2020-10-23	44.8	77.015	-3.093	3.764	23.10
2020-10-26	44.83	77.077	0.067	1.652	23.12
2020-10-27	45.18	77.167	0.781	2.409	23.15
2020-10-28	44.96	77.260	-0.487	2.457	23.18
2020-10-29	45.67	77.409	1.579	3.915	23.22
2020-10-30	42	77.670	-8.036	7.467	23.30
2020-11-02	41.51	77.808	-1.167	4.000	23.34
2020-11-03	42.86	77.999	3.252	5.348	23.40
2020-11-04	42.4	78.092	-1.073	2.636	23.43
2020-11-05	42.82	78.190	0.991	2.736	23.46
2020-11-06	41.73	78.319	-2.546	3.713	23.50
2020-11-09	43.02	78.465	3.091	4.074	23.54
2020-11-10	42.45	78.580	-1.325	3.254	23.57
2020-11-11	41.59	78.668	-2.026	2.521	23.60
2020-11-12	41.94	78.716	0.842	1.395	23.61
2020-11-13	42	78.767	0.143	1.454	23.63
2020-11-16	42.44	78.824	1.048	1.595	23.65
2020-11-17	42.15	78.899	-0.683	2.144	23.67
2020-11-18	41.96	78.938	-0.451	1.115	23.68
2020-11-19	42.02	78.999	0.143	1.740	23.70
2020-11-20	41.4	79.096	-1.475	2.808	23.73
2020-11-23	39.48	79.298	-4.638	6.159	23.79
2020-11-24	39.16	79.342	-0.811	1.342	23.80
2020-11-25	39.28	79.437	0.306	2.886	23.83
2020-11-26	39.01	79.503	-0.687	2.037	23.85
2020-11-27	38.62	79.578	-1.000	2.333	23.87
2020-11-30	39.12	79.674	1.295	2.952	23.90
2020-12-01	39.49	79.734	0.946	1.815	23.92
2020-12-02	39.7	79.780	0.532	1.393	23.93
2020-12-03	39.5	79.836	-0.504	1.688	23.95
2020-12-04	38.64	79.925	-2.177	2.785	23.98
2020-12-07	37.1	80.065	-3.986	4.503	24.02
2020-12-08	36.78	80.139	-0.863	2.426	24.04
2020-12-09	35.94	80.250	-2.284	3.698	24.07
2020-12-10	36.44	80.367	1.391	3.868	24.11
2020-12-11	35.79	80.487	-1.784	4.007	24.15
2020-12-14	35.53	80.576	-0.726	3.018	24.17
2020-12-15	36.24	80.710	1.998	4.447	24.21
2020-12-16	35.28	80.821	-2.649	3.753	24.25

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