普门科技融券券源 普门科技专项约券

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%）
2019-11-05	21.88	0	0	0	0
2019-11-05	19.51	0.288	-10.832	17.733	0.09
2019-11-06	17.98	0.364	-17.824	5.073	0.11
2019-11-07	19.96	0.597	11.012	14.016	0.18
2019-11-08	19.88	0.850	-0.401	15.230	0.25
2019-11-11	18.39	0.989	-7.495	9.054	0.30
2019-11-12	18.31	1.091	-0.435	6.743	0.33
2019-11-13	18.68	1.202	2.021	7.100	0.36
2019-11-14	18.38	1.270	-1.606	4.443	0.38
2019-11-15	16.96	1.367	-7.726	6.855	0.41
2019-11-18	16.63	1.429	-1.946	4.481	0.43
2019-11-19	17.06	1.472	2.586	3.007	0.44
2019-11-20	16.93	1.498	-0.762	1.876	0.45
2019-11-21	16.76	1.541	-1.004	3.071	0.46
2019-11-22	16.3	1.617	-2.745	5.609	0.49
2019-11-25	15.95	1.689	-2.147	5.399	0.51
2019-11-26	15.78	1.734	-1.066	3.448	0.52
2019-11-27	15.93	1.776	0.951	3.105	0.53
2019-11-28	16.11	1.834	1.130	4.331	0.55
2019-11-29	16.22	1.868	0.683	2.545	0.56
2019-12-02	15.99	1.911	-1.418	3.206	0.57
2019-12-03	15.6	1.960	-2.439	3.815	0.59
2019-12-04	15.28	1.990	-2.051	2.308	0.60
2019-12-05	15.35	2.014	0.458	1.898	0.60
2019-12-06	14.99	2.057	-2.345	3.453	0.62
2019-12-09	15.49	2.114	3.336	4.403	0.63
2019-12-10	16.6	2.239	7.166	9.038	0.67
2019-12-11	15.93	2.295	-4.036	4.217	0.69
2019-12-12	15.73	2.338	-1.255	3.264	0.70
2019-12-13	15.63	2.375	-0.636	2.861	0.71
2019-12-16	15.85	2.395	1.408	1.536	0.72
2019-12-17	16.04	2.426	1.199	2.271	0.73
2019-12-18	16.69	2.484	4.052	4.177	0.75
2019-12-19	16.47	2.532	-1.318	3.475	0.76
2019-12-20	16.54	2.576	0.425	3.218	0.77
2019-12-23	15.82	2.656	-4.353	6.046	0.80
2019-12-24	16.08	2.680	1.643	1.833	0.80
2019-12-25	16.34	2.726	1.617	3.358	0.82
2019-12-26	16.77	2.769	2.632	3.060	0.83
2019-12-27	16.28	2.821	-2.922	3.876	0.85
2019-12-30	16.22	2.864	-0.369	3.194	0.86
2019-12-31	16.3	2.887	0.493	1.665	0.87
2020-01-02	16.71	2.927	2.515	2.883	0.88
2020-01-03	16.86	2.964	0.898	2.633	0.89
2020-01-06	16.81	3.004	-0.297	2.847	0.90
2020-01-07	17.26	3.053	2.677	3.391	0.92
2020-01-08	17.1	3.095	-0.927	2.955	0.93
2020-01-09	17.28	3.124	1.053	1.988	0.94
2020-01-10	17.63	3.178	2.025	3.704	0.95
2020-01-13	18.2	3.259	3.233	5.332	0.98
2020-01-14	18.18	3.300	-0.110	2.747	0.99
2020-01-15	17.87	3.354	-1.705	3.575	1.01
2020-01-16	18.06	3.408	1.063	3.637	1.02
2020-01-17	18.96	3.539	4.983	8.250	1.06
2020-01-20	20.02	3.682	5.591	8.597	1.10
2020-01-21	19.98	3.831	-0.200	8.941	1.15
2020-01-22	19.32	3.951	-3.303	7.457	1.19
2020-01-23	18.53	4.097	-4.089	9.472	1.23
2020-02-03	22.26	4.726	20.130	33.891	1.42
2020-02-04	22.39	5.189	0.584	24.798	1.56
2020-02-05	26.87	5.704	20.009	23.001	1.71
2020-02-06	28.76	6.226	7.034	21.771	1.87
2020-02-07	27.24	6.575	-5.285	15.369	1.97
2020-02-10	25	6.817	-8.223	11.637	2.05
2020-02-11	25.07	7.024	0.280	9.920	2.11
2020-02-12	25.46	7.193	1.556	7.938	2.16
2020-02-13	26.03	7.397	2.239	9.427	2.22
2020-02-14	24.2	7.598	-7.030	9.950	2.28
2020-02-17	24.6	7.728	1.653	6.364	2.32
2020-02-18	24.5	7.825	-0.407	4.756	2.35
2020-02-19	23.2	7.941	-5.306	6.000	2.38
2020-02-20	23.52	8.015	1.379	3.750	2.40
2020-02-21	23.91	8.088	1.658	3.656	2.43
2020-02-24	25.08	8.196	4.893	5.186	2.46
2020-02-25	25.77	8.378	2.751	8.453	2.51
2020-02-26	22.88	8.640	-11.215	13.776	2.59
2020-02-27	22.41	8.747	-2.054	5.726	2.62
2020-02-28	22.5	8.953	0.402	10.977	2.69
2020-03-02	23.08	9.057	2.578	5.422	2.72
2020-03-03	22.98	9.178	-0.433	6.326	2.75
2020-03-04	22.35	9.275	-2.742	5.178	2.78
2020-03-05	22.09	9.334	-1.163	3.221	2.80
2020-03-06	22.36	9.425	1.222	4.889	2.83
2020-03-09	22.28	9.528	-0.358	5.546	2.86
2020-03-10	21.5	9.687	-3.501	8.887	2.91
2020-03-11	21.1	9.750	-1.860	3.535	2.92
2020-03-12	20.66	9.827	-2.085	4.502	2.95
2020-03-13	19.63	9.944	-4.985	7.164	2.98
2020-03-16	19.03	10.074	-3.057	8.202	3.02
2020-03-17	18.58	10.243	-2.365	10.878	3.07
2020-03-18	18.24	10.339	-1.830	6.351	3.10
2020-03-19	18.58	10.417	1.864	5.044	3.13
2020-03-20	18.95	10.474	1.991	3.606	3.14
2020-03-23	19.35	10.629	2.111	9.604	3.19
2020-03-24	19.98	10.689	3.256	3.618	3.21
2020-03-25	20.27	10.750	1.451	3.604	3.23
2020-03-26	21.34	10.921	5.279	9.620	3.28
2020-03-27	20.49	11.020	-3.983	5.764	3.31
2020-03-30	19.04	11.136	-7.077	7.321	3.34
2020-03-31	18.33	11.254	-3.729	7.721	3.38
2020-04-01	18.41	11.301	0.436	3.055	3.39
2020-04-02	19.01	11.374	3.259	4.617	3.41
2020-04-03	20.83	11.568	9.574	11.205	3.47
2020-04-07	21.11	11.627	1.344	3.313	3.49
2020-04-08	20.43	11.699	-3.221	4.263	3.51
2020-04-09	20.3	11.762	-0.636	3.720	3.53
2020-04-10	19.44	11.852	-4.236	5.567	3.56
2020-04-13	19.38	11.935	-0.309	5.144	3.58
2020-04-14	19.91	11.986	2.735	3.044	3.60
2020-04-15	20.08	12.049	0.854	3.767	3.61
2020-04-16	20.98	12.184	4.482	7.719	3.66
2020-04-17	20.77	12.229	-1.001	2.622	3.67
2020-04-20	22.01	12.405	5.970	9.581	3.72
2020-04-21	21.8	12.484	-0.954	4.362	3.75
2020-04-22	21.37	12.533	-1.972	2.752	3.76
2020-04-23	22.14	12.654	3.603	6.551	3.80
2020-04-24	22.69	12.808	2.484	8.130	3.84
2020-04-27	22.33	12.888	-1.587	4.319	3.87
2020-04-28	20.53	13.173	-8.061	16.614	3.95
2020-04-29	20.48	13.237	-0.244	3.751	3.97
2020-04-30	20.94	13.312	2.246	4.346	3.99
2020-05-06	22.22	13.510	6.113	10.649	4.05
2020-05-07	23.87	13.720	7.426	10.576	4.12
2020-05-08	23.71	13.789	-0.670	3.519	4.14
2020-05-11	23.45	13.901	-1.097	5.694	4.17
2020-05-12	23.89	13.980	1.876	3.966	4.19
2020-05-13	28.65	14.499	19.925	21.766	4.35
2020-05-14	29.24	14.698	2.059	8.168	4.41
2020-05-15	28.49	14.810	-2.565	4.720	4.44
2020-05-18	26.88	15.006	-5.651	8.740	4.50
2020-05-19	27.12	15.146	0.893	6.176	4.54
2020-05-20	26.04	15.299	-3.982	7.080	4.59
2020-05-21	26.78	15.531	2.842	10.369	4.66
2020-05-22	25.4	15.670	-5.153	6.572	4.70
2020-05-25	25.95	15.776	2.165	4.921	4.73
2020-05-26	26.96	15.891	3.892	5.087	4.77
2020-05-27	26.45	15.990	-1.892	4.525	4.80
2020-05-28	26.49	16.135	0.151	6.541	4.84
2020-05-29	28.47	16.518	7.475	16.157	4.96
2020-06-01	29.1	16.748	2.213	9.484	5.02
2020-06-02	28.31	16.887	-2.715	5.911	5.07
2020-06-03	29.75	17.086	5.087	8.018	5.13
2020-06-04	31.06	17.411	4.403	12.538	5.22
2020-06-05	29.02	17.599	-6.568	7.791	5.28
2020-06-08	28.52	17.713	-1.723	4.790	5.31
2020-06-09	28.76	17.800	0.842	3.647	5.34
2020-06-10	28.77	17.897	0.035	4.033	5.37
2020-06-11	27.59	18.008	-4.101	4.831	5.40
2020-06-12	28.3	18.175	2.573	7.068	5.45
2020-06-15	29.86	18.355	5.512	7.244	5.51
2020-06-16	30	18.549	0.469	7.736	5.56
2020-06-17	31.24	18.862	4.133	12.033	5.66
2020-06-18	29.38	19.003	-5.954	5.762	5.70
2020-06-19	29.18	19.115	-0.681	4.595	5.73
2020-06-22	29.91	19.215	2.502	4.010	5.76
2020-06-23	31.06	19.410	3.845	7.556	5.82
2020-06-24	30.74	19.611	-1.030	7.856	5.88
2020-06-29	32.08	19.784	4.359	6.474	5.94
2020-06-30	32.8	20.001	2.244	7.918	6.00
2020-07-01	31.44	20.175	-4.146	6.646	6.05
2020-07-02	31.13	20.292	-0.986	4.517	6.09
2020-07-03	31.08	20.383	-0.161	3.501	6.11
2020-07-06	31.48	20.481	1.287	3.732	6.14
2020-07-07	32.7	20.651	3.875	6.258	6.20
2020-07-08	32.13	20.789	-1.743	5.138	6.24
2020-07-09	32.82	20.928	2.148	5.073	6.28
2020-07-10	34.39	21.187	4.784	9.049	6.36
2020-07-13	37.2	21.492	8.171	9.828	6.45
2020-07-14	38.3	21.900	2.957	12.796	6.57
2020-07-15	34.45	22.294	-10.052	13.708	6.69
2020-07-16	31.68	22.566	-8.041	10.305	6.77
2020-07-17	32.6	22.733	2.904	6.155	6.82
2020-07-20	32.98	22.883	1.166	5.460	6.86
2020-07-21	33.94	23.042	2.911	5.640	6.91
2020-07-22	34.51	23.179	1.679	4.744	6.95
2020-07-23	36.06	23.400	4.491	7.360	7.02
2020-07-24	32.46	23.747	-9.983	12.812	7.12
2020-07-27	29.01	24.118	-10.628	15.373	7.24
2020-07-28	31	24.295	6.860	6.860	7.29
2020-07-29	32	24.442	3.226	5.484	7.33
2020-07-30	32.75	24.605	2.344	6.000	7.38
2020-07-31	33.11	24.764	1.099	5.740	7.43
2020-08-03	33.83	24.877	2.175	4.017	7.46
2020-08-04	34.62	25.047	2.335	5.882	7.51
2020-08-05	34.14	25.163	-1.386	4.102	7.55
2020-08-06	34.99	25.286	2.490	4.189	7.59
2020-08-07	32.1	25.569	-8.260	10.603	7.67
2020-08-10	32.32	25.719	0.685	5.545	7.72
2020-08-11	30.4	25.913	-5.941	7.673	7.77
2020-08-12	30.01	26.066	-1.283	6.118	7.82
2020-08-13	30.21	26.126	0.666	2.399	7.84
2020-08-14	30.71	26.211	1.655	3.310	7.86
2020-08-17	30.37	26.317	-1.107	4.201	7.90
2020-08-18	30.38	26.374	0.033	2.239	7.91
2020-08-19	29.23	26.489	-3.785	4.707	7.95
2020-08-20	29.01	26.595	-0.753	4.379	7.98
2020-08-21	28.98	26.657	-0.103	2.585	8.00
2020-08-24	27.7	26.800	-4.417	6.211	8.04
2020-08-25	28.34	26.898	2.310	4.116	8.07
2020-08-26	27.99	27.065	-1.235	7.198	8.12
2020-08-27	28.34	27.199	1.250	5.645	8.16
2020-08-28	28.83	27.295	1.729	4.023	8.19
2020-08-31	29.5	27.426	2.324	5.307	8.23
2020-09-01	29.37	27.496	-0.441	2.881	8.25
2020-09-02	29.2	27.570	-0.579	3.030	8.27
2020-09-03	28.61	27.654	-2.021	3.527	8.30
2020-09-04	28.1	27.705	-1.783	2.167	8.31
2020-09-07	27.07	27.842	-3.665	6.085	8.35
2020-09-08	27.03	27.983	-0.148	6.243	8.39
2020-09-09	25.19	28.151	-6.807	8.028	8.45
2020-09-10	25.12	28.294	-0.278	6.788	8.49
2020-09-11	25.25	28.381	0.518	4.180	8.51
2020-09-14	25.97	28.448	2.851	3.089	8.53
2020-09-15	25.9	28.492	-0.270	2.002	8.55
2020-09-16	25.41	28.557	-1.892	3.089	8.57
2020-09-17	26.43	28.680	4.014	5.588	8.60
2020-09-18	27.02	28.768	2.232	3.897	8.63
2020-09-21	27.15	28.827	0.481	2.628	8.65
2020-09-22	27.58	28.970	1.584	6.225	8.69
2020-09-23	28.35	29.076	2.792	4.460	8.72
2020-09-24	27.5	29.166	-2.998	3.951	8.75
2020-09-25	26.94	29.272	-2.036	4.691	8.78
2020-09-28	26.22	29.379	-2.673	4.900	8.81
2020-09-29	27.2	29.491	3.738	4.958	8.85
2020-09-30	27.59	29.591	1.434	4.338	8.88
2020-10-09	28.61	29.680	3.697	3.733	8.90
2020-10-12	28.94	29.734	1.153	2.237	8.92
2020-10-13	28.93	29.794	-0.035	2.522	8.94
2020-10-14	28.8	29.857	-0.449	2.592	8.96
2020-10-15	28.67	29.906	-0.451	2.083	8.97
2020-10-16	28.17	30.021	-1.744	4.883	9.01
2020-10-19	27.92	30.171	-0.887	6.461	9.05
2020-10-20	27.7	30.250	-0.788	3.403	9.07
2020-10-21	27.43	30.324	-0.975	3.249	9.10
2020-10-22	26.58	30.415	-3.099	4.120	9.12
2020-10-23	25.5	30.539	-4.063	5.794	9.16
2020-10-26	25.29	30.588	-0.824	2.353	9.18
2020-10-27	25.6	30.656	1.226	3.203	9.20
2020-10-28	25.58	30.699	-0.078	1.992	9.21
2020-10-29	25.93	30.799	1.368	4.613	9.24
2020-10-30	24.9	30.896	-3.972	4.705	9.27
2020-11-02	24.85	31.058	-0.201	7.791	9.32
2020-11-03	24.81	31.112	-0.161	2.616	9.33
2020-11-04	24.19	31.199	-2.499	4.313	9.36
2020-11-05	23.97	31.283	-0.909	4.217	9.38
2020-11-06	22.99	31.379	-4.088	5.006	9.41
2020-11-09	23.39	31.472	1.740	4.785	9.44
2020-11-10	22.93	31.549	-1.967	4.019	9.46
2020-11-11	22.3	31.616	-2.747	3.620	9.48
2020-11-12	22.21	31.668	-0.404	2.780	9.50
2020-11-13	21.83	31.712	-1.711	2.431	9.51
2020-11-16	21.5	31.960	-1.512	13.880	9.59
2020-11-17	20.59	32.044	-4.233	4.884	9.61
2020-11-18	20.8	32.086	1.020	2.428	9.63
2020-11-19	20.76	32.128	-0.192	2.404	9.64
2020-11-20	20.33	32.174	-2.071	2.697	9.65
2020-11-23	20.64	32.221	1.525	2.755	9.67
2020-11-24	20.74	32.258	0.484	2.132	9.68
2020-11-25	20.49	32.296	-1.205	2.218	9.69
2020-11-26	19.9	32.345	-2.879	2.977	9.70
2020-11-27	19.54	32.401	-1.809	3.417	9.72
2020-11-30	19.53	32.474	-0.051	4.504	9.74
2020-12-01	19.6	32.501	0.358	1.639	9.75
2020-12-02	19.42	32.534	-0.918	2.041	9.76
2020-12-03	20.85	32.686	7.364	8.754	9.81
2020-12-04	20.49	32.733	-1.727	2.782	9.82
2020-12-07	20.35	32.770	-0.683	2.147	9.83
2020-12-08	20.24	32.805	-0.541	2.064	9.84
2020-12-09	20	32.870	-1.186	3.903	9.86
2020-12-10	19.5	32.935	-2.500	4.000	9.88
2020-12-11	18.85	33.028	-3.333	5.949	9.91
2020-12-14	19.34	33.095	2.599	4.138	9.93
2020-12-15	19.56	33.156	1.138	3.723	9.95
2020-12-16	20.41	33.260	4.346	6.135	9.98

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