中国能建融券券源 中国能建专项约券

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%）
2021-09-28	2.29	0	0	0	0
2021-09-28	2.75	0.057	20.087	24.891	0.02
2021-09-29	3.03	0.084	32.314	10.480	0.03
2021-09-30	3.02	0.125	-0.330	16.502	0.04
2021-10-08	2.75	0.149	-8.940	10.596	0.04
2021-10-11	2.48	0.164	-9.818	7.273	0.05
2021-10-12	2.61	0.189	5.242	11.290	0.06
2021-10-13	2.5	0.198	-4.215	4.598	0.06
2021-10-14	2.51	0.213	0.400	6.800	0.06
2021-10-15	2.46	0.218	-1.992	2.789	0.07
2021-10-18	2.49	0.229	1.220	4.878	0.07
2021-10-19	2.44	0.234	-2.008	2.811	0.07
2021-10-20	2.37	0.242	-2.869	4.098	0.07
2021-10-21	2.36	0.249	-0.422	3.376	0.07
2021-10-22	2.25	0.257	-4.661	4.237	0.08
2021-10-25	2.31	0.271	2.667	7.111	0.08
2021-10-26	2.4	0.285	3.896	7.359	0.09
2021-10-27	2.35	0.290	-2.083	2.500	0.09
2021-10-28	2.46	0.301	4.681	5.106	0.09
2021-10-29	2.38	0.310	-3.252	4.878	0.09
2021-11-01	2.37	0.317	-0.420	3.361	0.10
2021-11-02	2.29	0.324	-3.376	3.797	0.10
2021-11-03	2.29	0.330	0.000	3.057	0.10
2021-11-04	2.28	0.334	-0.437	2.183	0.10
2021-11-05	2.23	0.338	-2.193	2.193	0.10
2021-11-08	2.21	0.342	-0.897	1.794	0.10
2021-11-09	2.23	0.348	0.905	3.620	0.10
2021-11-10	2.22	0.353	-0.448	2.242	0.11
2021-11-11	2.23	0.356	0.450	1.802	0.11
2021-11-12	2.21	0.359	-0.897	1.794	0.11
2021-11-15	2.19	0.362	-0.905	1.357	0.11
2021-11-16	2.14	0.367	-2.283	2.740	0.11
2021-11-17	2.14	0.374	0.000	4.206	0.11
2021-11-18	2.14	0.377	0.000	1.869	0.11
2021-11-19	2.14	0.380	0.000	1.402	0.11
2021-11-22	2.12	0.382	-0.935	1.402	0.11
2021-11-23	2.12	0.386	0.000	1.887	0.12
2021-11-24	2.11	0.387	-0.472	0.943	0.12
2021-11-25	2.17	0.395	2.844	4.265	0.12
2021-11-26	2.13	0.398	-1.843	1.843	0.12
2021-11-29	2.34	0.416	9.859	8.920	0.12
2021-11-30	2.45	0.431	4.701	7.265	0.13
2021-12-01	2.4	0.442	-2.041	5.714	0.13
2021-12-02	2.52	0.460	5.000	8.750	0.14
2021-12-03	2.77	0.488	9.921	11.905	0.15
2021-12-06	2.78	0.505	0.361	7.581	0.15
2021-12-07	2.82	0.523	1.439	7.554	0.16
2021-12-08	2.75	0.532	-2.482	3.901	0.16
2021-12-09	2.66	0.541	-3.273	4.000	0.16
2021-12-10	2.63	0.549	-1.128	3.759	0.16
2021-12-13	2.69	0.562	2.281	5.703	0.17
2021-12-14	2.64	0.570	-1.859	3.717	0.17
2021-12-15	2.71	0.586	2.652	6.818	0.18
2021-12-16	2.77	0.595	2.214	4.059	0.18
2021-12-17	2.72	0.601	-1.805	2.888	0.18
2021-12-20	2.99	0.631	9.926	11.765	0.19
2021-12-21	2.94	0.644	-1.672	5.351	0.19
2021-12-22	2.8	0.659	-4.762	6.463	0.20
2021-12-23	2.84	0.672	1.429	5.357	0.20
2021-12-24	2.87	0.683	1.056	4.577	0.20
2021-12-27	2.84	0.691	-1.045	3.484	0.21
2021-12-28	2.73	0.701	-3.873	4.577	0.21
2021-12-29	2.72	0.706	-0.366	2.198	0.21
2021-12-30	2.7	0.712	-0.735	2.574	0.21
2021-12-31	2.73	0.716	1.111	1.852	0.21
2022-01-04	2.73	0.722	0.000	2.564	0.22
2022-01-05	2.67	0.728	-2.198	2.564	0.22
2022-01-06	2.83	0.748	5.993	8.614	0.22
2022-01-07	2.84	0.760	0.353	4.947	0.23
2022-01-10	2.83	0.769	-0.352	3.873	0.23
2022-01-11	2.78	0.777	-1.767	3.534	0.23
2022-01-12	2.76	0.783	-0.719	2.518	0.23
2022-01-13	2.71	0.788	-1.812	2.174	0.24
2022-01-14	2.68	0.791	-1.107	1.476	0.24
2022-01-17	2.69	0.796	0.373	2.239	0.24
2022-01-18	2.81	0.811	4.461	6.320	0.24
2022-01-19	2.76	0.817	-1.779	2.847	0.25
2022-01-20	2.81	0.829	1.812	4.710	0.25
2022-01-21	2.71	0.839	-3.559	4.626	0.25
2022-01-24	2.71	0.846	0.000	3.321	0.25
2022-01-25	2.63	0.853	-2.952	2.952	0.26
2022-01-26	2.66	0.857	1.141	1.901	0.26
2022-01-27	2.65	0.864	-0.376	3.008	0.26
2022-01-28	2.64	0.873	-0.377	4.151	0.26
2022-02-07	2.8	0.884	6.061	4.924	0.27
2022-02-08	2.81	0.891	0.357	2.857	0.27
2022-02-09	2.81	0.896	0.000	2.135	0.27
2022-02-10	2.93	0.914	4.270	7.473	0.27
2022-02-11	2.84	0.923	-3.072	3.754	0.28
2022-02-14	2.77	0.930	-2.465	2.817	0.28
2022-02-15	2.77	0.933	0.000	1.444	0.28
2022-02-16	2.82	0.938	1.805	2.166	0.28
2022-02-17	2.77	0.943	-1.773	2.128	0.28
2022-02-18	2.8	0.950	1.083	2.888	0.28
2022-02-21	2.78	0.953	-0.714	1.429	0.29
2022-02-22	2.72	0.957	-2.158	1.799	0.29
2022-02-23	2.76	0.961	1.471	1.471	0.29
2022-02-24	2.69	0.970	-2.536	4.348	0.29
2022-02-25	2.7	0.974	0.372	1.859	0.29
2022-02-28	2.7	0.978	0.000	1.481	0.29
2022-03-01	2.72	0.981	0.741	1.481	0.29
2022-03-02	2.7	0.984	-0.735	1.103	0.30
2022-03-03	2.72	0.987	0.741	1.481	0.30
2022-03-04	2.68	0.990	-1.471	1.471	0.30
2022-03-07	2.67	0.995	-0.373	2.239	0.30
2022-03-08	2.61	1.002	-2.247	2.996	0.30
2022-03-09	2.57	1.026	-1.533	11.111	0.31
2022-03-10	2.59	1.031	0.778	2.335	0.31
2022-03-11	2.55	1.039	-1.544	3.861	0.31
2022-03-14	2.47	1.044	-3.137	2.353	0.31
2022-03-15	2.32	1.055	-6.073	5.668	0.32
2022-03-16	2.4	1.066	3.448	5.603	0.32
2022-03-17	2.41	1.070	0.417	2.083	0.32
2022-03-18	2.48	1.079	2.905	4.149	0.32
2022-03-21	2.45	1.083	-1.210	2.016	0.32
2022-03-22	2.44	1.086	-0.408	1.633	0.33
2022-03-23	2.48	1.092	1.639	2.869	0.33
2022-03-24	2.42	1.095	-2.419	1.613	0.33
2022-03-25	2.39	1.099	-1.240	2.066	0.33
2022-03-28	2.4	1.105	0.418	2.929	0.33
2022-03-29	2.38	1.109	-0.833	2.083	0.33
2022-03-30	2.43	1.114	2.101	2.101	0.33
2022-03-31	2.44	1.122	0.412	4.115	0.34
2022-04-01	2.47	1.130	1.230	3.689	0.34
2022-04-06	2.51	1.136	1.619	3.239	0.34
2022-04-07	2.45	1.142	-2.390	2.789	0.34
2022-04-08	2.55	1.150	4.082	3.673	0.34
2022-04-11	2.49	1.156	-2.353	3.137	0.35
2022-04-12	2.49	1.162	0.000	2.811	0.35
2022-04-13	2.44	1.165	-2.008	1.606	0.35
2022-04-14	2.46	1.169	0.820	1.639	0.35
2022-04-15	2.44	1.172	-0.813	1.626	0.35
2022-04-18	2.4	1.175	-1.639	1.639	0.35
2022-04-19	2.42	1.180	0.833	2.083	0.35
2022-04-20	2.38	1.185	-1.653	2.893	0.36
2022-04-21	2.34	1.190	-1.681	2.521	0.36
2022-04-22	2.35	1.195	0.427	2.564	0.36
2022-04-25	2.26	1.202	-3.830	3.830	0.36
2022-04-26	2.27	1.209	0.442	3.540	0.36
2022-04-27	2.37	1.218	4.405	4.405	0.37
2022-04-28	2.39	1.224	0.844	2.954	0.37
2022-04-29	2.42	1.229	1.255	2.510	0.37
2022-05-05	2.4	1.234	-0.826	2.479	0.37
2022-05-06	2.33	1.237	-2.917	1.667	0.37
2022-05-09	2.33	1.241	0.000	2.146	0.37
2022-05-10	2.38	1.248	2.146	3.433	0.37
2022-05-11	2.35	1.251	-1.261	1.681	0.38
2022-05-12	2.35	1.255	0.000	2.128	0.38
2022-05-13	2.35	1.258	0.000	1.277	0.38
2022-05-16	2.34	1.261	-0.426	1.702	0.38
2022-05-17	2.32	1.264	-0.855	1.282	0.38
2022-05-18	2.31	1.265	-0.431	0.862	0.38
2022-05-19	2.36	1.272	2.165	3.463	0.38
2022-05-20	2.36	1.274	0.000	0.847	0.38
2022-05-23	2.34	1.276	-0.847	1.271	0.38

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