卓越新能融券券源 卓越新能专项约券

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%）
2019-11-21	46.28	0	0	0	0
2019-11-21	50.15	0.835	8.362	19.987	0.25
2019-11-22	44.46	1.180	-3.933	9.291	0.35
2019-11-25	40.47	1.505	-8.974	9.649	0.45
2019-11-26	39.23	1.654	-3.064	4.547	0.50
2019-11-27	39.26	1.795	0.076	4.308	0.54
2019-11-28	39.43	1.886	0.433	2.776	0.57
2019-11-29	38.4	2.011	-2.612	3.906	0.60
2019-12-02	37.49	2.115	-2.370	3.333	0.63
2019-12-03	36.29	2.199	-3.201	2.774	0.66
2019-12-04	36.25	2.261	-0.110	2.067	0.68
2019-12-05	36.35	2.295	0.276	1.131	0.69
2019-12-06	37.08	2.426	2.008	4.209	0.73
2019-12-09	37.54	2.524	1.241	3.155	0.76
2019-12-10	39.01	2.796	3.916	8.364	0.84
2019-12-11	38.18	2.910	-2.128	3.563	0.87
2019-12-12	38.16	2.980	-0.052	2.226	0.89
2019-12-13	38.45	3.033	0.760	1.651	0.91
2019-12-16	38.86	3.076	1.066	1.326	0.92
2019-12-17	39.36	3.145	1.287	2.110	0.94
2019-12-18	40.53	3.266	2.973	3.557	0.98
2019-12-19	40.1	3.345	-1.061	2.393	1.00
2019-12-20	40.03	3.400	-0.175	1.621	1.02
2019-12-23	38.66	3.530	-3.422	4.047	1.06
2019-12-24	39.37	3.593	1.837	1.914	1.08
2019-12-25	40.04	3.694	1.702	3.023	1.11
2019-12-26	40.52	3.760	1.199	1.973	1.13
2019-12-27	39.79	3.833	-1.802	2.196	1.15
2019-12-30	39.99	3.928	0.503	2.840	1.18
2019-12-31	40.08	3.978	0.225	1.500	1.19
2020-01-02	40.9	4.050	2.046	2.121	1.22
2020-01-03	41.46	4.113	1.369	1.834	1.23
2020-01-06	42.46	4.315	2.412	5.692	1.29
2020-01-07	42.58	4.396	0.283	2.285	1.32
2020-01-08	42.52	4.517	-0.141	3.429	1.36
2020-01-09	42.85	4.591	0.776	2.070	1.38
2020-01-10	43.24	4.686	0.910	2.637	1.41
2020-01-13	43.63	4.749	0.902	1.735	1.42
2020-01-14	44.28	4.881	1.490	3.576	1.46
2020-01-15	43.2	4.983	-2.439	2.823	1.49
2020-01-16	43.66	5.094	1.065	3.056	1.53
2020-01-17	45.58	5.272	4.398	4.672	1.58
2020-01-20	46.74	5.503	2.545	5.946	1.65
2020-01-21	45.77	5.637	-2.075	3.509	1.69
2020-01-22	46.54	5.854	1.682	5.593	1.76
2020-01-23	43.78	6.126	-5.930	7.456	1.84
2020-02-03	35.16	6.345	-19.689	7.469	1.90
2020-02-04	38.55	6.640	9.642	9.187	1.99
2020-02-05	39.63	6.893	2.802	7.652	2.07
2020-02-06	41.52	7.168	4.769	7.949	2.15
2020-02-07	43.78	7.437	5.443	7.394	2.23
2020-02-10	43.8	7.596	0.046	4.340	2.28
2020-02-11	42.12	7.775	-3.836	5.114	2.33
2020-02-12	43.47	7.987	3.205	5.840	2.40
2020-02-13	43.68	8.141	0.483	4.233	2.44
2020-02-14	44.46	8.260	1.786	3.205	2.48
2020-02-17	45.57	8.353	2.497	2.452	2.51
2020-02-18	48.56	8.633	6.561	6.912	2.59
2020-02-19	46.5	8.782	-4.242	3.851	2.63
2020-02-20	46.83	8.914	0.710	3.376	2.67
2020-02-21	45.74	9.005	-2.328	2.392	2.70
2020-02-24	44.85	9.114	-1.946	2.930	2.73
2020-02-25	44.22	9.258	-1.405	3.902	2.78
2020-02-26	43.59	9.361	-1.425	2.827	2.81
2020-02-27	43.22	9.460	-0.849	2.753	2.84
2020-02-28	40.41	9.630	-6.502	5.067	2.89
2020-03-02	42.7	9.816	5.667	5.221	2.94
2020-03-03	43.45	9.924	1.756	2.974	2.98
2020-03-04	44.61	10.116	2.670	5.155	3.03
2020-03-05	44.52	10.209	-0.202	2.511	3.06
2020-03-06	43.77	10.264	-1.685	1.505	3.08
2020-03-09	41.13	10.374	-6.032	3.221	3.11
2020-03-10	41.79	10.523	1.605	4.279	3.16
2020-03-11	41.24	10.617	-1.316	2.728	3.19
2020-03-12	39.91	10.768	-3.225	4.559	3.23
2020-03-13	39.09	10.923	-2.055	4.761	3.28
2020-03-16	37.23	11.126	-4.758	6.523	3.34
2020-03-17	37.6	11.319	0.994	6.178	3.40
2020-03-18	37.23	11.437	-0.984	3.803	3.43
2020-03-19	37.72	11.540	1.316	3.277	3.46
2020-03-20	38.57	11.628	2.253	2.731	3.49
2020-03-23	37.46	11.729	-2.878	3.215	3.52
2020-03-24	39.78	11.894	6.193	4.992	3.57
2020-03-25	40.58	11.990	2.011	2.841	3.60
2020-03-26	38.8	12.060	-4.386	2.169	3.62
2020-03-27	37.78	12.200	-2.629	4.433	3.66
2020-03-30	36.14	12.318	-4.341	3.917	3.70
2020-03-31	36.16	12.376	0.055	1.937	3.71
2020-04-01	36.46	12.463	0.830	2.848	3.74
2020-04-02	37.32	12.562	2.359	3.209	3.77
2020-04-03	36.67	12.648	-1.742	2.787	3.79
2020-04-07	37.49	12.687	2.236	1.254	3.81
2020-04-08	37.4	12.753	-0.240	2.107	3.83
2020-04-09	37.4	12.789	0.000	1.176	3.84
2020-04-10	36.55	12.889	-2.273	3.262	3.87
2020-04-13	36.53	12.916	-0.055	0.903	3.87
2020-04-14	37.28	12.976	2.053	1.916	3.89
2020-04-15	36.92	13.023	-0.966	1.529	3.91
2020-04-16	37.05	13.095	0.352	2.329	3.93
2020-04-17	37.45	13.155	1.080	1.943	3.95
2020-04-20	37.29	13.205	-0.427	1.602	3.96
2020-04-21	36.6	13.269	-1.850	2.092	3.98
2020-04-22	37.06	13.335	1.257	2.158	4.00
2020-04-23	37.76	13.436	1.889	3.211	4.03
2020-04-24	37.83	13.537	0.185	3.178	4.06
2020-04-27	36.78	13.675	-2.776	4.520	4.10
2020-04-28	33.15	14.109	-9.869	15.715	4.23
2020-04-29	32.97	14.180	-0.543	2.564	4.25
2020-04-30	34.29	14.284	4.004	3.640	4.29
2020-05-06	35.78	14.499	4.345	7.232	4.35
2020-05-07	35.08	14.584	-1.956	2.907	4.38
2020-05-08	35.56	14.649	1.368	2.195	4.39
2020-05-11	35.33	14.707	-0.647	1.969	4.41
2020-05-12	35.08	14.769	-0.708	2.123	4.43
2020-05-13	35.79	14.869	2.024	3.335	4.46
2020-05-14	35.23	14.935	-1.565	2.263	4.48
2020-05-15	35.65	14.972	1.192	1.249	4.49
2020-05-18	35.56	15.030	-0.252	1.935	4.51
2020-05-19	35.8	15.114	0.675	2.812	4.53
2020-05-20	36.58	15.257	2.179	4.693	4.58
2020-05-21	35.46	15.339	-3.062	2.788	4.60
2020-05-22	34.33	15.442	-3.187	3.582	4.63
2020-05-25	33.5	15.534	-2.418	3.292	4.66
2020-05-26	34.68	15.655	3.522	4.209	4.70
2020-05-27	34.85	15.731	0.490	2.624	4.72
2020-05-28	34.7	15.853	-0.430	4.218	4.76
2020-05-29	35.16	15.970	1.326	3.977	4.79
2020-06-01	36.58	16.102	4.039	4.323	4.83
2020-06-02	37.88	16.303	3.554	6.370	4.89
2020-06-03	37.74	16.401	-0.370	3.141	4.92
2020-06-04	40.67	16.700	7.764	8.797	5.01
2020-06-05	39.63	16.916	-2.557	6.565	5.07
2020-06-08	39.68	17.013	0.126	2.927	5.10
2020-06-09	38.44	17.126	-3.125	3.528	5.14
2020-06-10	38.78	17.219	0.884	2.862	5.17
2020-06-11	37.69	17.354	-2.811	4.306	5.21
2020-06-12	37.75	17.452	0.159	3.104	5.24
2020-06-15	38.04	17.582	0.768	4.106	5.27
2020-06-16	38.97	17.659	2.445	2.392	5.30
2020-06-17	39.48	17.757	1.309	2.951	5.33
2020-06-18	39.25	17.866	-0.583	3.343	5.36
2020-06-19	38.78	17.929	-1.197	1.936	5.38
2020-06-22	39.13	17.996	0.903	2.063	5.40
2020-06-23	40.98	18.215	4.728	6.415	5.46
2020-06-24	42.03	18.375	2.562	4.563	5.51
2020-06-29	43.63	18.546	3.807	4.711	5.56
2020-06-30	52.36	19.281	20.009	16.846	5.78
2020-07-01	54.71	19.719	4.488	9.607	5.92
2020-07-02	52.54	20.044	-3.966	7.421	6.01
2020-07-03	49	20.417	-6.738	9.136	6.13
2020-07-06	49.86	20.607	1.755	4.571	6.18
2020-07-07	51.7	20.959	3.690	8.163	6.29
2020-07-08	52.05	21.149	0.677	4.391	6.34
2020-07-09	54.72	21.665	5.130	11.316	6.50
2020-07-10	58.2	22.266	6.360	12.390	6.68
2020-07-13	54.23	22.631	-6.821	8.076	6.79
2020-07-14	52.6	22.911	-3.006	6.380	6.87
2020-07-15	48.95	23.191	-6.939	6.863	6.96
2020-07-16	47.5	23.448	-2.962	6.496	7.03
2020-07-17	46.07	23.721	-3.011	7.116	7.12
2020-07-20	46.29	23.899	0.478	4.623	7.17
2020-07-21	47.4	24.076	2.398	4.472	7.22
2020-07-22	47.46	24.209	0.127	3.376	7.26
2020-07-23	46.67	24.390	-1.665	4.635	7.32
2020-07-24	45.82	24.641	-1.821	6.578	7.39
2020-07-27	43.37	25.057	-5.347	11.502	7.52
2020-07-28	42.95	25.178	-0.968	3.389	7.55
2020-07-29	45.22	25.413	5.285	6.240	7.62
2020-07-30	46.7	25.628	3.273	5.529	7.69
2020-07-31	46.5	25.761	-0.428	3.426	7.73
2020-08-03	52.04	26.251	11.914	11.312	7.88
2020-08-04	54.96	26.737	5.611	10.607	8.02
2020-08-05	57.8	27.239	5.167	10.408	8.17
2020-08-06	57.5	27.623	-0.519	8.028	8.29
2020-08-07	58.49	27.937	1.722	6.435	8.38
2020-08-10	59.57	28.276	1.846	6.839	8.48
2020-08-11	61.6	28.799	3.408	10.190	8.64
2020-08-12	60.23	29.477	-2.224	13.506	8.84
2020-08-13	69.96	30.647	16.155	20.056	9.19
2020-08-14	69.2	31.004	-1.086	6.204	9.30
2020-08-17	70.06	31.405	1.243	6.864	9.42
2020-08-18	71.5	31.726	2.055	5.381	9.52
2020-08-19	71.5	32.158	0.000	7.259	9.65
2020-08-20	68.89	32.768	-3.650	10.615	9.83
2020-08-21	71.92	33.240	4.398	7.882	9.97
2020-08-24	69.99	33.658	-2.684	7.175	10.10
2020-08-25	66.1	34.143	-5.558	8.787	10.24
2020-08-26	63.7	34.458	-3.631	5.946	10.34
2020-08-27	62.55	34.740	-1.805	5.416	10.42
2020-08-28	64.36	35.178	2.894	8.153	10.55
2020-08-31	63.2	35.418	-1.802	4.568	10.63
2020-09-01	63.09	35.543	-0.174	2.373	10.66
2020-09-02	63.95	35.671	1.363	2.409	10.70
2020-09-03	61.31	35.987	-4.128	6.177	10.80
2020-09-04	60.6	36.224	-1.158	4.697	10.87
2020-09-07	59.39	36.400	-1.997	3.548	10.92
2020-09-08	59.32	36.680	-0.118	5.658	11.00
2020-09-09	54.58	37.045	-7.991	8.041	11.11
2020-09-10	51.77	37.407	-5.148	8.373	11.22
2020-09-11	52.62	37.601	1.642	4.443	11.28
2020-09-14	54.51	37.910	3.592	6.803	11.37
2020-09-15	56.48	38.203	3.614	6.219	11.46
2020-09-16	56.04	38.399	-0.779	4.196	11.52
2020-09-17	56.61	38.652	1.017	5.371	11.60
2020-09-18	57.43	38.933	1.449	5.865	11.68
2020-09-21	57.98	39.158	0.958	4.649	11.75
2020-09-22	57.72	39.295	-0.448	2.863	11.79
2020-09-23	60.6	39.695	4.990	7.918	11.91
2020-09-24	60.4	39.876	-0.330	3.597	11.96
2020-09-25	58.73	40.089	-2.765	4.338	12.03
2020-09-28	57.11	40.338	-2.758	5.244	12.10
2020-09-29	59.81	40.660	4.728	6.461	12.20
2020-09-30	59.8	40.772	-0.017	2.240	12.23
2020-10-09	61.5	40.949	2.843	3.462	12.28
2020-10-12	62.08	41.250	0.943	5.805	12.37
2020-10-13	59.19	41.597	-4.655	7.039	12.48
2020-10-14	58.78	41.735	-0.693	2.821	12.52
2020-10-15	58	41.825	-1.327	1.871	12.55
2020-10-16	55.37	42.188	-4.534	7.862	12.66
2020-10-19	53.93	42.325	-2.601	3.034	12.70
2020-10-20	54.88	42.450	1.762	2.744	12.74
2020-10-21	53.98	42.581	-1.640	2.915	12.77
2020-10-22	53.87	42.659	-0.204	1.741	12.80
2020-10-23	52.34	42.835	-2.840	4.028	12.85
2020-10-26	53.3	43.053	1.834	4.910	12.92
2020-10-27	54.31	43.362	1.895	6.829	13.01
2020-10-28	54.48	43.542	0.313	3.959	13.06
2020-10-29	54.8	43.675	0.587	2.919	13.10
2020-10-30	53.04	43.857	-3.212	4.106	13.16
2020-11-02	53.04	44.023	0.000	3.752	13.21
2020-11-03	54.99	44.208	3.676	4.035	13.26
2020-11-04	54.71	44.295	-0.509	1.928	13.29
2020-11-05	56.31	44.450	2.925	3.290	13.33
2020-11-06	55.13	44.594	-2.096	3.143	13.38
2020-11-09	56.58	44.788	2.630	4.118	13.44
2020-11-10	57.26	44.965	1.202	3.694	13.49
2020-11-11	56.26	45.191	-1.746	4.838	13.56
2020-11-12	56.8	45.328	0.960	2.879	13.60
2020-11-13	56.6	45.437	-0.352	2.324	13.63
2020-11-16	58.37	45.668	3.127	4.735	13.70
2020-11-17	57.38	45.804	-1.696	2.861	13.74
2020-11-18	57.36	45.899	-0.035	1.987	13.77
2020-11-19	55.87	46.058	-2.598	3.417	13.82
2020-11-20	57.38	46.243	2.703	3.848	13.87
2020-11-23	56.87	46.336	-0.889	1.969	13.90
2020-11-24	55.68	46.486	-2.092	3.235	13.95
2020-11-25	54.93	46.625	-1.347	3.035	13.99
2020-11-26	53.9	46.716	-1.875	2.039	14.01
2020-11-27	55.56	46.913	3.080	4.249	14.07
2020-11-30	56.09	46.995	0.954	1.746	14.10
2020-12-01	55.86	47.055	-0.410	1.301	14.12
2020-12-02	55.61	47.120	-0.448	1.396	14.14
2020-12-03	54.45	47.241	-2.086	2.661	14.17
2020-12-04	54.46	47.347	0.018	2.332	14.20
2020-12-07	58.14	47.686	6.757	6.996	14.31
2020-12-08	57.38	47.850	-1.307	3.440	14.36
2020-12-09	58.4	48.176	1.778	6.692	14.45
2020-12-10	59.1	48.385	1.199	4.247	14.52
2020-12-11	56.68	48.662	-4.095	5.871	14.60
2020-12-14	57.7	48.912	1.800	5.187	14.67
2020-12-15	57.09	49.057	-1.057	3.050	14.72
2020-12-16	57.5	49.184	0.718	2.662	14.76

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