普元信息融券券源 普元信息专项约券

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%）
2019-12-04	40.35	0	0	0	0
2019-12-04	43.09	0.745	6.791	20.743	0.22
2019-12-05	39.15	0.987	-2.974	7.410	0.30
2019-12-06	36.23	1.327	-7.458	11.264	0.40
2019-12-09	37.5	1.623	3.505	9.495	0.49
2019-12-10	38.94	2.040	3.840	12.827	0.61
2019-12-11	40.72	2.360	4.571	9.450	0.71
2019-12-12	43.14	2.852	5.943	13.679	0.86
2019-12-13	45.44	3.095	5.331	6.421	0.93
2019-12-16	45.77	3.305	0.726	5.502	0.99
2019-12-17	44.72	3.478	-2.294	4.632	1.04
2019-12-18	48.79	3.965	9.101	11.986	1.19
2019-12-19	47.05	4.152	-3.566	4.776	1.25
2019-12-20	44.94	4.393	-4.485	6.440	1.32
2019-12-23	41.87	4.677	-6.831	8.122	1.40
2019-12-24	42.41	4.765	1.290	2.484	1.43
2019-12-25	43.16	4.879	1.768	3.183	1.46
2019-12-26	43.98	5.025	1.900	3.985	1.51
2019-12-27	40.94	5.302	-6.912	8.117	1.59
2019-12-30	40.74	5.492	-0.489	5.594	1.65
2019-12-31	40.03	5.617	-1.743	3.756	1.69
2020-01-02	41.32	5.762	3.223	4.197	1.73
2020-01-03	41.41	5.849	0.218	2.517	1.75
2020-01-06	41.5	5.950	0.217	2.922	1.78
2020-01-07	43.74	6.170	5.398	6.048	1.85
2020-01-08	42.56	6.266	-2.698	2.698	1.88
2020-01-09	44.46	6.575	4.464	8.341	1.97
2020-01-10	43.87	6.697	-1.327	3.351	2.01
2020-01-13	44.83	6.808	2.188	2.963	2.04
2020-01-14	44.65	6.943	-0.402	3.614	2.08
2020-01-15	43.79	7.030	-1.926	2.396	2.11
2020-01-16	45.35	7.235	3.562	5.412	2.17
2020-01-17	49.02	7.670	8.093	10.650	2.30
2020-01-20	47.74	7.933	-2.611	6.610	2.38
2020-01-21	47.96	8.288	0.461	8.902	2.49
2020-01-22	49.83	8.716	3.899	10.300	2.61
2020-01-23	45.92	9.130	-7.847	10.817	2.74
2020-02-03	36.7	9.378	-20.078	8.101	2.81
2020-02-04	40.61	9.712	10.654	9.891	2.91
2020-02-05	42.01	10.031	3.447	9.086	3.01
2020-02-06	46.14	10.541	9.831	13.283	3.16
2020-02-07	49.12	10.925	6.459	9.384	3.28
2020-02-10	48.07	11.292	-2.138	9.161	3.39
2020-02-11	47.22	11.549	-1.768	6.532	3.46
2020-02-12	51.19	12.059	8.407	11.944	3.62
2020-02-13	55.91	12.886	9.221	17.757	3.87
2020-02-14	55.14	13.298	-1.377	8.961	3.99
2020-02-17	58.32	13.780	5.767	9.920	4.13
2020-02-18	58.29	14.031	-0.051	5.161	4.21
2020-02-19	55.84	14.262	-4.203	4.958	4.28
2020-02-20	53.64	14.639	-3.940	8.453	4.39
2020-02-21	54.66	14.915	1.902	6.059	4.47
2020-02-24	57.72	15.249	5.598	6.934	4.57
2020-02-25	56.84	15.683	-1.525	9.165	4.70
2020-02-26	54.22	15.943	-4.609	5.753	4.78
2020-02-27	54.29	16.458	0.129	11.380	4.94
2020-02-28	50.44	16.639	-7.092	4.310	4.99
2020-03-02	54.3	17.072	7.653	9.576	5.12
2020-03-03	56.31	17.401	3.702	6.998	5.22
2020-03-04	54.94	17.658	-2.433	5.630	5.30
2020-03-05	55.85	17.950	1.656	6.261	5.38
2020-03-06	52.53	18.145	-5.944	4.458	5.44
2020-03-09	48.14	18.491	-8.357	8.624	5.55
2020-03-10	49.69	18.881	3.220	9.431	5.66
2020-03-11	50.24	19.086	1.107	4.890	5.73
2020-03-12	47.64	19.271	-5.175	4.658	5.78
2020-03-13	46.35	19.597	-2.708	8.438	5.88
2020-03-16	43.64	20.032	-5.847	11.974	6.01
2020-03-17	42.55	20.340	-2.498	8.685	6.10
2020-03-18	41.43	20.593	-2.632	7.309	6.18
2020-03-19	42.73	20.743	3.138	4.224	6.22
2020-03-20	42.31	20.904	-0.983	4.564	6.27
2020-03-23	38.84	21.072	-8.201	5.200	6.32
2020-03-24	39.79	21.252	2.446	5.407	6.38
2020-03-25	40.19	21.367	1.005	3.443	6.41
2020-03-26	39.85	21.509	-0.846	4.280	6.45
2020-03-27	38.71	21.643	-2.861	4.141	6.49
2020-03-30	36.94	21.801	-4.572	5.141	6.54
2020-03-31	36.34	21.924	-1.624	4.061	6.58
2020-04-01	36.24	22.046	-0.275	4.045	6.61
2020-04-02	37.97	22.226	4.774	5.684	6.67
2020-04-03	37.03	22.326	-2.476	3.239	6.70
2020-04-07	38.62	22.407	4.294	2.511	6.72
2020-04-08	38.38	22.507	-0.621	3.133	6.75
2020-04-09	39.23	22.602	2.215	2.918	6.78
2020-04-10	37.27	22.764	-4.996	5.200	6.83
2020-04-13	36.31	22.839	-2.576	2.495	6.85
2020-04-14	37.42	22.927	3.057	2.809	6.88
2020-04-15	37.02	23.003	-1.069	2.459	6.90
2020-04-16	37.43	23.101	1.108	3.133	6.93
2020-04-17	38.84	23.219	3.767	3.660	6.97
2020-04-20	38.97	23.294	0.335	2.317	6.99
2020-04-21	39.64	23.494	1.719	6.056	7.05
2020-04-22	39.54	23.563	-0.252	2.094	7.07
2020-04-23	37.86	23.722	-4.249	5.033	7.12
2020-04-24	37.15	23.800	-1.875	2.509	7.14
2020-04-27	36.68	23.865	-1.265	2.127	7.16
2020-04-28	33.24	24.324	-9.378	16.576	7.30
2020-04-29	32.6	24.427	-1.925	3.791	7.33
2020-04-30	34.47	24.601	5.736	6.074	7.38
2020-05-06	38.41	25.053	11.430	14.099	7.52
2020-05-07	37.94	25.155	-1.224	3.228	7.55
2020-05-08	38.79	25.461	2.240	9.462	7.64
2020-05-11	38.54	25.671	-0.644	6.548	7.70
2020-05-12	37.84	25.878	-1.816	6.565	7.76
2020-05-13	37.88	25.955	0.106	2.458	7.79
2020-05-14	37.6	26.065	-0.739	3.485	7.82
2020-05-15	38.45	26.232	2.261	5.213	7.87
2020-05-18	37.6	26.417	-2.211	5.930	7.93
2020-05-19	38.77	26.527	3.112	3.404	7.96
2020-05-20	38.84	26.693	0.181	5.107	8.01
2020-05-21	37.54	26.846	-3.347	4.892	8.05
2020-05-22	35.93	26.999	-4.289	5.115	8.10
2020-05-25	35.18	27.144	-2.087	4.954	8.14
2020-05-26	36.82	27.315	4.662	5.571	8.19
2020-05-27	36.32	27.410	-1.358	3.123	8.22
2020-05-28	35.77	27.561	-1.514	5.094	8.27
2020-05-29	36.25	27.696	1.342	4.445	8.31
2020-06-01	38.81	27.897	7.062	6.234	8.37
2020-06-02	38.59	27.969	-0.567	2.216	8.39
2020-06-03	40.24	28.235	4.276	7.930	8.47
2020-06-04	41.52	28.517	3.181	8.176	8.56
2020-06-05	41.52	28.640	0.000	3.540	8.59
2020-06-08	40.36	28.777	-2.794	4.070	8.63
2020-06-09	41.22	28.946	2.131	4.931	8.68
2020-06-10	40.04	29.070	-2.863	3.712	8.72
2020-06-11	40.92	29.298	2.198	6.693	8.79
2020-06-12	39.83	29.409	-2.664	3.324	8.82
2020-06-15	38.34	29.603	-3.741	6.076	8.88
2020-06-16	39.72	29.729	3.599	3.808	8.92
2020-06-17	41.11	29.875	3.499	4.280	8.96
2020-06-18	40.56	29.966	-1.338	2.676	8.99
2020-06-19	40.29	30.070	-0.666	3.107	9.02
2020-06-22	40.83	30.196	1.340	3.698	9.06
2020-06-23	39.96	30.277	-2.131	2.425	9.08
2020-06-24	40.82	30.377	2.152	2.953	9.11
2020-06-29	39.5	30.529	-3.234	4.606	9.16
2020-06-30	40.39	30.611	2.253	2.456	9.18
2020-07-01	39.92	30.759	-1.164	4.432	9.23
2020-07-02	40.42	30.868	1.253	3.231	9.26
2020-07-03	41.17	31.026	1.856	4.626	9.31
2020-07-06	43.4	31.263	5.417	6.534	9.38
2020-07-07	43.54	31.475	0.323	5.853	9.44
2020-07-08	45.21	31.692	3.836	5.765	9.51
2020-07-09	52.3	32.475	15.682	17.961	9.74
2020-07-10	49.18	32.660	-5.966	4.512	9.80
2020-07-13	50.35	32.893	2.379	5.551	9.87
2020-07-14	52.61	33.218	4.489	7.408	9.97
2020-07-15	47.16	33.675	-10.359	11.633	10.10
2020-07-16	42.98	34.083	-8.863	11.408	10.23
2020-07-17	41.72	34.291	-2.932	5.956	10.29
2020-07-20	42.54	34.506	1.965	6.088	10.35
2020-07-21	43.26	34.633	1.693	3.503	10.39
2020-07-22	43.28	34.779	0.046	4.068	10.43
2020-07-23	42.1	34.959	-2.726	5.129	10.49
2020-07-24	39.43	35.197	-6.342	7.245	10.56
2020-07-27	38.89	35.342	-1.370	4.464	10.60
2020-07-28	39.15	35.414	0.669	2.211	10.62
2020-07-29	40.6	35.590	3.704	5.185	10.68
2020-07-30	40	35.663	-1.478	2.217	10.70
2020-07-31	40.65	35.751	1.625	2.575	10.73
2020-08-03	42.57	35.936	4.723	5.215	10.78
2020-08-04	42.21	36.046	-0.846	3.148	10.81
2020-08-05	42.41	36.232	0.474	5.259	10.87
2020-08-06	45.32	36.803	6.862	15.114	11.04
2020-08-07	46.2	37.162	1.942	9.334	11.15
2020-08-10	45.88	37.452	-0.693	7.576	11.24
2020-08-11	42.78	37.737	-6.757	7.999	11.32
2020-08-12	42.24	37.893	-1.262	4.418	11.37
2020-08-13	41.89	37.986	-0.829	2.675	11.40
2020-08-14	42.22	38.104	0.788	3.342	11.43
2020-08-17	43.32	38.282	2.605	4.950	11.48
2020-08-18	44.15	38.382	1.916	2.701	11.51
2020-08-19	42.68	38.549	-3.330	4.689	11.56
2020-08-20	41.06	38.680	-3.796	3.843	11.60
2020-08-21	40.3	38.814	-1.851	3.994	11.64
2020-08-24	40.24	38.994	-0.149	5.360	11.70
2020-08-25	39.8	39.122	-1.093	3.852	11.74
2020-08-26	39.88	39.265	0.201	4.296	11.78
2020-08-27	40.53	39.400	1.630	4.012	11.82
2020-08-28	40.52	39.514	-0.025	3.380	11.85
2020-08-31	40.88	39.593	0.888	2.320	11.88
2020-09-01	40.9	39.651	0.049	1.688	11.90
2020-09-02	39.58	39.816	-3.227	5.012	11.94
2020-09-03	39.14	39.911	-1.112	2.906	11.97
2020-09-04	39.4	39.986	0.664	2.299	12.00
2020-09-07	37.97	40.128	-3.629	4.492	12.04
2020-09-08	37.59	40.241	-1.001	3.582	12.07
2020-09-09	36.56	40.361	-2.740	3.937	12.11
2020-09-10	35.5	40.506	-2.899	4.923	12.15
2020-09-11	36.4	40.662	2.535	5.127	12.20
2020-09-14	36.7	40.763	0.824	3.297	12.23
2020-09-15	36.96	40.836	0.708	2.371	12.25
2020-09-16	36.3	40.935	-1.786	3.301	12.28
2020-09-17	37.32	41.169	2.810	7.521	12.35
2020-09-18	37.65	41.242	0.884	2.331	12.37
2020-09-21	37.8	41.317	0.398	2.364	12.40
2020-09-22	37.67	41.408	-0.344	2.910	12.42
2020-09-23	38.24	41.492	1.513	2.628	12.45
2020-09-24	37.08	41.596	-3.033	3.373	12.48
2020-09-25	36.7	41.679	-1.025	2.697	12.50
2020-09-28	37.43	42.013	1.989	10.708	12.60
2020-09-29	36.13	42.172	-3.473	5.290	12.65
2020-09-30	35.7	42.244	-1.190	2.408	12.67
2020-10-09	36.35	42.286	1.821	1.401	12.69
2020-10-12	37.38	42.378	2.834	2.944	12.71
2020-10-13	37.1	42.427	-0.749	1.605	12.73
2020-10-14	36.39	42.487	-1.914	1.968	12.75
2020-10-15	35.58	42.586	-2.226	3.353	12.78
2020-10-16	35.59	42.624	0.028	1.265	12.79
2020-10-19	35.6	42.678	0.028	1.826	12.80
2020-10-20	35.94	42.744	0.955	2.191	12.82
2020-10-21	35.15	42.805	-2.198	2.087	12.84
2020-10-22	35.18	42.876	0.085	2.418	12.86
2020-10-23	34.61	42.934	-1.620	2.018	12.88
2020-10-26	34.06	43.054	-1.589	4.218	12.92
2020-10-27	34.18	43.101	0.352	1.674	12.93
2020-10-28	33.81	43.183	-1.083	2.896	12.95
2020-10-29	32.2	43.297	-4.762	4.230	12.99
2020-10-30	31.15	43.430	-3.261	5.124	13.03
2020-11-02	30.3	43.553	-2.729	4.880	13.07
2020-11-03	31.69	43.683	4.587	4.917	13.10
2020-11-04	31.36	43.735	-1.041	1.988	13.12
2020-11-05	31.4	43.847	0.128	4.305	13.15
2020-11-06	31.31	43.929	-0.287	3.153	13.18
2020-11-09	32.26	44.057	3.034	4.727	13.22
2020-11-10	32.03	44.101	-0.713	1.674	13.23
2020-11-11	31.54	44.174	-1.530	2.779	13.25
2020-11-12	31.28	44.224	-0.824	1.902	13.27
2020-11-13	30.84	44.290	-1.407	2.558	13.29
2020-11-16	31.15	44.385	1.005	3.664	13.32
2020-11-17	30.52	44.457	-2.022	2.825	13.34
2020-11-18	31.04	44.518	1.704	2.359	13.36
2020-11-19	31	44.555	-0.129	1.450	13.37
2020-11-20	30.97	44.582	-0.097	1.065	13.37
2020-11-23	30.66	44.628	-1.001	1.776	13.39
2020-11-24	30.55	44.659	-0.359	1.239	13.40
2020-11-25	30.44	44.693	-0.360	1.342	13.41
2020-11-26	30.29	44.745	-0.493	2.037	13.42
2020-11-27	29.75	44.840	-1.783	3.830	13.45
2020-11-30	29.7	44.905	-0.168	2.622	13.47
2020-12-01	29.92	44.940	0.741	1.414	13.48
2020-12-02	30.39	45.016	1.571	3.008	13.50
2020-12-03	30.12	45.100	-0.888	3.356	13.53
2020-12-04	29.4	45.159	-2.390	2.390	13.55
2020-12-07	29.26	45.219	-0.476	2.449	13.57
2020-12-08	28.57	45.287	-2.358	2.871	13.59
2020-12-09	27.88	45.352	-2.415	2.800	13.61
2020-12-10	27.67	45.415	-0.753	2.726	13.62
2020-12-11	27.2	45.498	-1.699	3.650	13.65
2020-12-14	27.15	45.539	-0.184	1.838	13.66
2020-12-15	27.84	45.661	2.541	5.230	13.70
2020-12-16	27.34	45.735	-1.796	3.269	13.72

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