德赛电池融券券源 德赛电池专项约券

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%）
2020-04-28	35.86	0	0	0	0
2020-04-28	35.13	0.221	-2.036	7.557	0.07
2020-04-29	35.28	0.272	0.427	1.736	0.08
2020-04-30	36.4	0.409	3.175	4.507	0.12
2020-05-06	40.11	0.575	10.192	4.973	0.17
2020-05-07	44.19	0.886	10.172	8.452	0.27
2020-05-08	46.8	1.132	5.906	6.291	0.34
2020-05-11	47.28	1.321	1.026	4.808	0.40
2020-05-12	47.2	1.442	-0.169	3.067	0.43
2020-05-13	47.4	1.539	0.424	2.458	0.46
2020-05-14	46.6	1.652	-1.688	2.911	0.50
2020-05-15	47.8	1.802	2.575	3.755	0.54
2020-05-18	44.34	2.062	-7.238	7.050	0.62
2020-05-19	45.3	2.179	2.165	3.090	0.65
2020-05-20	44	2.328	-2.870	4.084	0.70
2020-05-21	43.76	2.488	-0.545	4.386	0.75
2020-05-22	43.1	2.627	-1.508	3.862	0.79
2020-05-25	43.58	2.727	1.114	2.738	0.82
2020-05-26	44.52	2.837	2.157	2.983	0.85
2020-05-27	43.3	2.996	-2.740	4.403	0.90
2020-05-28	43.33	3.136	0.069	3.880	0.94
2020-05-29	43.93	3.308	1.385	4.685	0.99
2020-06-01	46.83	3.587	6.601	7.148	1.08
2020-06-02	46.7	3.690	-0.278	2.669	1.11
2020-06-03	46.42	3.831	-0.600	3.640	1.15
2020-06-04	47.15	4.030	1.573	5.062	1.21
2020-06-05	49.78	4.380	5.578	8.420	1.31
2020-06-08	49.25	4.556	-1.065	4.299	1.37
2020-06-09	49.68	4.645	0.873	2.152	1.39
2020-06-10	50.59	4.831	1.832	4.408	1.45
2020-06-11	49.69	4.956	-1.779	3.024	1.49
2020-06-12	49.13	5.076	-1.127	2.938	1.52
2020-06-15	49.07	5.284	-0.122	5.089	1.59
2020-06-16	49.65	5.405	1.182	2.914	1.62
2020-06-17	48.86	5.552	-1.591	3.605	1.67
2020-06-18	49.1	5.636	0.491	2.067	1.69
2020-06-19	50.09	5.815	2.016	4.277	1.74
2020-06-22	54.6	6.232	9.004	9.164	1.87
2020-06-23	50.09	6.577	-8.260	8.278	1.97
2020-06-24	48.09	6.746	-3.993	4.212	2.02
2020-06-29	48.38	6.821	0.603	1.851	2.05
2020-06-30	49.01	6.895	1.302	1.819	2.07
2020-07-01	49.63	7.045	1.265	3.632	2.11
2020-07-02	49.33	7.186	-0.604	3.425	2.16
2020-07-03	49.15	7.278	-0.365	2.230	2.18
2020-07-06	51.34	7.518	4.456	5.615	2.26
2020-07-07	54.8	7.959	6.739	9.661	2.39
2020-07-08	55.61	8.162	1.478	4.380	2.45
2020-07-09	55.05	8.330	-1.007	3.668	2.50
2020-07-10	53.79	8.481	-2.289	3.361	2.54
2020-07-13	37.38	8.615	2.664	4.312	2.58
2020-07-14	36.69	8.856	-1.846	7.892	2.66
2020-07-15	35.52	8.999	-3.189	4.824	2.70
2020-07-16	34.48	9.163	-2.928	5.687	2.75
2020-07-17	34.59	9.267	0.319	3.625	2.78
2020-07-20	35.42	9.366	2.400	3.354	2.81
2020-07-21	36.55	9.492	3.190	4.122	2.85
2020-07-22	36.55	9.566	0.000	2.435	2.87
2020-07-23	36.93	9.750	1.040	5.992	2.93
2020-07-24	35.09	9.917	-4.982	5.714	2.98
2020-07-27	37.6	10.224	7.153	9.775	3.07
2020-07-28	38.79	10.427	3.165	6.303	3.13
2020-07-29	38.97	10.507	0.464	2.449	3.15
2020-07-30	39.64	10.682	1.719	5.286	3.20
2020-07-31	39.9	10.824	0.656	4.289	3.25
2020-08-03	40.59	10.917	1.729	2.757	3.28
2020-08-04	39.93	11.103	-1.626	5.593	3.33
2020-08-05	40.31	11.184	0.952	2.404	3.36
2020-08-06	38.85	11.350	-3.622	5.110	3.40
2020-08-07	38.28	11.484	-1.467	4.221	3.45
2020-08-10	37.83	11.656	-1.176	5.460	3.50
2020-08-11	36.99	11.778	-2.220	3.939	3.53
2020-08-12	36.5	11.926	-1.325	4.866	3.58
2020-08-13	36.11	12.034	-1.068	3.589	3.61
2020-08-14	37.71	12.177	4.431	4.569	3.65
2020-08-17	38.51	12.271	2.121	2.917	3.68
2020-08-18	38.51	12.393	0.000	3.791	3.72
2020-08-19	38.19	12.489	-0.831	3.038	3.75
2020-08-20	38.35	12.611	0.419	3.797	3.78
2020-08-21	37.7	12.718	-1.695	3.416	3.82
2020-08-24	39.93	12.986	5.915	8.037	3.90
2020-08-25	40.01	13.082	0.200	2.880	3.92
2020-08-26	37.92	13.288	-5.224	6.548	3.99
2020-08-27	37.44	13.435	-1.266	4.694	4.03
2020-08-28	38.58	13.554	3.045	3.713	4.07
2020-08-31	37.85	13.637	-1.892	2.618	4.09
2020-09-01	38.79	13.795	2.483	4.888	4.14
2020-09-02	38.43	13.891	-0.928	3.016	4.17
2020-09-03	38.41	13.995	-0.052	3.227	4.20
2020-09-04	37.45	14.081	-2.499	2.760	4.22
2020-09-07	35.76	14.248	-4.513	5.607	4.27
2020-09-08	35.03	14.385	-2.041	4.698	4.32
2020-09-09	33.79	14.516	-3.540	4.653	4.35
2020-09-10	33.26	14.626	-1.569	3.966	4.39
2020-09-11	34.17	14.744	2.736	4.149	4.42
2020-09-14	34.16	14.831	-0.029	3.044	4.45
2020-09-15	34.31	14.879	0.439	1.698	4.46
2020-09-16	33.74	14.951	-1.661	2.536	4.49
2020-09-17	33.85	15.040	0.326	3.171	4.51
2020-09-18	34.48	15.111	1.861	2.482	4.53
2020-09-21	34.42	15.180	-0.174	2.378	4.55
2020-09-22	33.76	15.237	-1.917	2.034	4.57
2020-09-23	34.02	15.296	0.770	2.103	4.59
2020-09-24	32.97	15.372	-3.086	2.734	4.61
2020-09-25	33.03	15.438	0.182	2.426	4.63
2020-09-28	32.61	15.496	-1.272	2.119	4.65
2020-09-29	33.37	15.564	2.331	2.453	4.67
2020-09-30	33.03	15.625	-1.019	2.218	4.69
2020-10-09	34.7	15.754	5.056	4.450	4.73
2020-10-12	35.98	15.890	3.689	4.553	4.77
2020-10-13	35.81	15.953	-0.472	2.084	4.79
2020-10-14	34.84	16.061	-2.709	3.742	4.82
2020-10-15	34.55	16.166	-0.832	3.645	4.85
2020-10-16	34.66	16.218	0.318	1.795	4.87
2020-10-19	34.67	16.263	0.029	1.558	4.88
2020-10-20	34.68	16.338	0.029	2.596	4.90
2020-10-21	33.79	16.449	-2.566	3.950	4.93
2020-10-22	33.98	16.535	0.562	3.019	4.96
2020-10-23	33.3	16.635	-2.001	3.620	4.99
2020-10-26	32.37	16.707	-2.793	2.673	5.01
2020-10-27	31.96	16.776	-1.267	2.595	5.03
2020-10-28	34.28	17.033	7.259	8.980	5.11
2020-10-29	34.8	17.206	1.517	5.980	5.16
2020-10-30	33.07	17.354	-4.971	5.345	5.21
2020-11-02	33.79	17.481	2.177	4.536	5.24
2020-11-03	33.74	17.609	-0.148	4.528	5.28
2020-11-04	33.92	17.693	0.533	2.964	5.31
2020-11-05	36.9	17.986	8.785	9.552	5.40
2020-11-06	36.43	18.086	-1.274	3.279	5.43
2020-11-09	37.56	18.259	3.102	5.517	5.48
2020-11-10	36.96	18.359	-1.597	3.248	5.51
2020-11-11	36.19	18.496	-2.083	4.573	5.55
2020-11-12	37.55	18.643	3.758	4.670	5.59
2020-11-13	37.93	18.774	1.012	4.154	5.63
2020-11-16	37.12	18.900	-2.136	4.086	5.67
2020-11-17	36.6	19.012	-1.401	3.664	5.70
2020-11-18	36.26	19.093	-0.929	2.678	5.73
2020-11-19	36.5	19.187	0.662	3.089	5.76
2020-11-20	36.23	19.289	-0.740	3.370	5.79
2020-11-23	37.1	19.431	2.401	4.609	5.83
2020-11-24	36.6	19.554	-1.348	4.043	5.87
2020-11-25	36.37	19.664	-0.628	3.607	5.90
2020-11-26	34.14	19.910	-6.131	8.661	5.97
2020-11-27	33.8	19.989	-0.996	2.812	6.00
2020-11-30	35.01	20.214	3.580	7.692	6.06
2020-12-01	35.18	20.304	0.486	3.085	6.09
2020-12-02	35.09	20.392	-0.256	2.985	6.12
2020-12-03	35.09	20.431	0.000	1.339	6.13
2020-12-04	35.1	20.497	0.028	2.280	6.15
2020-12-07	35.28	20.550	0.513	1.795	6.17
2020-12-08	35.65	20.642	1.049	3.090	6.19
2020-12-09	35.52	20.754	-0.365	3.787	6.23
2020-12-10	35.86	20.933	0.957	5.997	6.28
2020-12-11	34.41	21.060	-4.044	4.434	6.32
2020-12-14	34.59	21.136	0.523	2.616	6.34
2020-12-15	35.73	21.317	3.296	6.071	6.39
2020-12-16	35.72	21.378	-0.028	2.071	6.41
2020-12-17	35.46	21.451	-0.728	2.464	6.44
2020-12-18	35.03	21.552	-1.213	3.469	6.47
2020-12-21	36.71	21.762	4.796	6.851	6.53
2020-12-22	35.56	21.901	-3.133	4.713	6.57
2020-12-23	39.19	22.088	10.208	5.709	6.63
2020-12-24	43.17	22.188	10.156	2.781	6.66
2020-12-25	44.14	22.542	2.247	9.613	6.76
2020-12-28	46.35	22.853	5.007	8.065	6.86
2020-12-29	44.29	23.056	-4.444	5.502	6.92
2020-12-30	45.53	23.365	2.800	8.151	7.01
2020-12-31	45.93	23.589	0.879	5.842	7.08
2021-01-04	48.61	23.921	5.835	8.186	7.18
2021-01-05	47.27	24.062	-2.757	3.580	7.22
2021-01-06	47.01	24.261	-0.550	5.098	7.28
2021-01-07	45.56	24.466	-3.084	5.382	7.34
2021-01-08	45.59	24.638	0.066	4.543	7.39
2021-01-11	46.36	24.884	1.689	6.361	7.47
2021-01-12	46.36	25.112	0.000	5.910	7.53
2021-01-13	46.62	25.272	0.561	4.120	7.58
2021-01-14	48.56	25.801	4.161	13.063	7.74
2021-01-15	47.82	26.009	-1.524	5.210	7.80
2021-01-18	49.41	26.345	3.325	8.176	7.90
2021-01-19	47.54	26.693	-3.785	8.784	8.01
2021-01-20	49.51	26.902	4.144	5.069	8.07
2021-01-21	48.79	27.072	-1.454	4.161	8.12
2021-01-22	53.74	27.314	10.146	5.411	8.19
2021-01-25	53.43	27.502	-0.577	4.224	8.25
2021-01-26	50.45	27.741	-5.577	5.690	8.32
2021-01-27	48.57	28.049	-3.726	7.592	8.41
2021-01-28	46.21	28.241	-4.859	5.003	8.47
2021-01-29	46.14	28.420	-0.151	4.653	8.53
2021-02-01	50.27	28.875	8.951	10.858	8.66
2021-02-02	51.72	29.168	2.884	6.803	8.75
2021-02-03	51.37	29.349	-0.677	4.234	8.80
2021-02-04	50.06	29.565	-2.550	5.178	8.87
2021-02-05	49.21	29.762	-1.698	4.794	8.93
2021-02-08	49.81	30.115	1.219	8.494	9.03
2021-02-09	51.03	30.283	2.449	3.955	9.08
2021-02-10	52.07	30.485	2.038	4.664	9.15
2021-02-18	52.24	30.753	0.326	6.146	9.23
2021-02-19	51.08	30.995	-2.221	5.685	9.30
2021-02-22	48.04	31.226	-5.951	5.775	9.37
2021-02-23	47.66	31.383	-0.791	3.955	9.41
2021-02-24	46.21	31.585	-3.042	5.245	9.48
2021-02-25	45.78	31.734	-0.931	3.895	9.52
2021-02-26	45.9	31.924	0.262	4.980	9.58
2021-03-01	48.76	32.207	6.231	6.972	9.66
2021-03-02	49.67	32.316	1.866	2.625	9.69
2021-03-03	50.81	32.475	2.295	3.765	9.74
2021-03-04	49.94	32.588	-1.712	2.696	9.78
2021-03-05	49.68	32.699	-0.521	2.683	9.81
2021-03-08	49.89	32.905	0.423	4.972	9.87
2021-03-09	47.5	33.169	-4.791	6.655	9.95
2021-03-10	47.54	33.341	0.084	4.337	10.00
2021-03-11	48.25	33.511	1.493	4.228	10.05
2021-03-12	47.66	33.679	-1.223	4.228	10.10
2021-03-15	47.39	33.859	-0.567	4.574	10.16
2021-03-16	46.61	34.111	-1.646	6.478	10.23
2021-03-17	46.94	34.277	0.708	4.248	10.28
2021-03-18	48.14	34.476	2.556	4.964	10.34
2021-03-19	48.38	34.619	0.499	3.552	10.39
2021-03-22	50.72	34.882	4.837	6.222	10.46
2021-03-23	50.97	35.108	0.493	5.304	10.53
2021-03-24	49.59	35.359	-2.707	6.082	10.61
2021-03-25	50.62	35.675	2.077	7.502	10.70
2021-03-26	50.76	35.797	0.277	2.884	10.74
2021-03-29	46.57	36.155	-8.255	9.220	10.85
2021-03-30	47.1	36.358	1.138	5.175	10.91
2021-03-31	46.41	36.443	-1.465	2.187	10.93
2021-04-01	46.49	36.527	0.172	2.176	10.96
2021-04-02	46.93	36.631	0.946	2.646	10.99
2021-04-06	47.57	36.724	1.364	2.344	11.02
2021-04-07	47.07	36.834	-1.051	2.817	11.05
2021-04-08	47.03	36.905	-0.085	1.806	11.07
2021-04-09	47.75	37.110	1.531	5.167	11.13
2021-04-12	45.52	37.284	-4.670	4.586	11.19
2021-04-13	46.1	37.508	1.274	5.822	11.25
2021-04-14	46.52	37.639	0.911	3.384	11.29
2021-04-15	46.21	37.722	-0.666	2.150	11.32
2021-04-16	46.21	37.785	0.000	1.645	11.34
2021-04-19	47.11	37.908	1.948	3.116	11.37
2021-04-20	46.93	37.963	-0.382	1.422	11.39
2021-04-21	47.1	38.090	0.362	3.218	11.43
2021-04-22	48.21	38.258	2.357	4.183	11.48
2021-04-23	48.37	38.401	0.332	3.568	11.52
2021-04-26	48.65	38.561	0.579	3.928	11.57
2021-04-27	49.29	38.726	1.316	4.029	11.62
2021-04-28	48.97	38.829	-0.649	2.516	11.65
2021-04-29	47.66	38.949	-2.675	3.022	11.68
2021-04-30	48.58	39.098	1.930	3.672	11.73
2021-05-06	49.65	39.273	2.203	4.240	11.78
2021-05-07	47.69	39.489	-3.948	5.438	11.85
2021-05-10	47.92	39.683	0.482	4.844	11.90
2021-05-11	46.57	39.854	-2.817	4.424	11.96
2021-05-12	45.32	40.026	-2.684	4.552	12.01
2021-05-13	42.15	40.270	-6.995	6.929	12.08
2021-05-14	43.41	40.492	2.989	6.145	12.15
2021-05-17	43.56	40.606	0.346	3.156	12.18
2021-05-18	43.16	40.684	-0.918	2.158	12.21
2021-05-19	43.7	40.834	1.251	4.124	12.25
2021-05-20	43.11	40.938	-1.350	2.883	12.28
2021-05-21	41.95	41.076	-2.691	3.943	12.32
2021-05-24	41.88	41.174	-0.167	2.813	12.35
2021-05-25	42.27	41.250	0.931	2.173	12.38
2021-05-26	42.48	41.316	0.497	1.869	12.39
2021-05-27	42.58	41.354	0.235	1.059	12.41
2021-05-28	43.1	41.480	1.221	3.499	12.44
2021-05-31	44.16	41.582	2.459	2.784	12.47
2021-06-01	43.93	41.707	-0.521	3.397	12.51
2021-06-02	43.03	41.829	-2.049	3.415	12.55
2021-06-03	42.24	41.909	-1.836	2.277	12.57
2021-06-04	45.62	42.293	8.002	10.085	12.69
2021-06-07	44.49	42.469	-2.477	4.757	12.74
2021-06-08	44.68	42.636	0.427	4.495	12.79
2021-06-09	44.6	42.755	-0.179	3.201	12.83
2021-06-10	44.27	42.878	-0.740	3.318	12.86
2021-06-11	44.68	42.985	0.926	2.891	12.90
2021-06-15	45.33	43.111	1.455	3.335	12.93
2021-06-16	43.05	43.321	-5.030	5.846	13.00
2021-06-17	43.26	43.384	0.488	1.742	13.02
2021-06-18	43.08	43.459	-0.416	2.080	13.04
2021-06-21	42.47	43.535	-1.416	2.159	13.06
2021-06-22	42.75	43.569	0.659	0.965	13.07
2021-06-23	42.8	43.609	0.117	1.123	13.08
2021-06-24	46.32	43.796	2.773	4.837	13.14
2021-06-25	45.72	43.926	-1.295	3.411	13.18
2021-06-28	45.76	44.008	0.087	2.143	13.20
2021-06-29	45.47	44.143	-0.634	3.562	13.24
2021-06-30	45.9	44.293	0.946	3.937	13.29
2021-07-01	44.65	44.393	-2.723	2.680	13.32
2021-07-02	43.45	44.494	-2.688	2.800	13.35
2021-07-05	46.75	44.802	7.595	7.894	13.44
2021-07-06	45.8	44.956	-2.032	4.043	13.49
2021-07-07	47.99	45.226	4.782	6.747	13.57
2021-07-08	48.4	45.426	0.854	4.959	13.63
2021-07-09	51.15	45.796	5.682	8.678	13.74
2021-07-12	51.48	46.006	0.645	4.888	13.80
2021-07-13	52.27	46.210	1.535	4.681	13.86
2021-07-14	46.93	46.496	-10.147	7.314	13.95
2021-07-15	46.19	46.692	-1.577	5.093	14.01
2021-07-16	45.58	46.809	-1.321	3.096	14.04
2021-07-19	44.77	46.984	-1.777	4.673	14.10
2021-07-20	45.11	47.103	0.759	3.172	14.13
2021-07-21	45.65	47.234	1.197	3.436	14.17
2021-07-22	44.46	47.416	-2.607	4.929	14.22
2021-07-23	42.5	47.557	-4.408	3.981	14.27
2021-07-26	40.62	47.724	-4.424	4.941	14.32
2021-07-27	40.21	47.874	-1.009	4.456	14.36
2021-07-28	38.25	48.045	-4.874	5.372	14.41
2021-07-29	39.4	48.147	3.007	3.111	14.44
2021-07-30	40.67	48.366	3.223	6.472	14.51
2021-08-02	41.71	48.497	2.557	3.762	14.55
2021-08-03	40.43	48.600	-3.069	3.045	14.58
2021-08-04	41.18	48.675	1.855	2.201	14.60
2021-08-05	40.01	48.784	-2.841	3.254	14.64
2021-08-06	40.54	48.948	1.325	4.874	14.68
2021-08-09	40.12	49.038	-1.036	2.689	14.71
2021-08-10	40.24	49.104	0.299	1.944	14.73
2021-08-11	41.55	49.252	3.255	4.274	14.78
2021-08-12	41.32	49.320	-0.554	1.998	14.80
2021-08-13	40.71	49.425	-1.476	3.098	14.83
2021-08-16	39.82	49.513	-2.186	2.628	14.85
2021-08-17	38.68	49.609	-2.863	2.988	14.88
2021-08-18	39.18	49.664	1.293	1.680	14.90
2021-08-19	39.48	49.756	0.766	2.808	14.93
2021-08-20	38.61	49.864	-2.204	3.343	14.96
2021-08-23	39.08	49.930	1.217	2.046	14.98
2021-08-24	38.42	50.010	-1.689	2.482	15.00
2021-08-25	37.54	50.100	-2.290	2.889	15.03
2021-08-26	36.84	50.198	-1.865	3.197	15.06
2021-08-27	36.45	50.291	-1.059	3.040	15.09
2021-08-30	37.68	50.385	3.374	3.018	15.12
2021-08-31	37.07	50.463	-1.619	2.521	15.14
2021-09-01	35.5	50.630	-4.235	5.638	15.19
2021-09-02	35.71	50.693	0.592	2.113	15.21
2021-09-03	34.91	50.763	-2.240	2.408	15.23
2021-09-06	35.48	50.851	1.633	2.979	15.26
2021-09-07	35.54	50.889	0.169	1.268	15.27
2021-09-08	36.71	51.044	3.292	5.065	15.31
2021-09-09	36.19	51.123	-1.417	2.642	15.34
2021-09-10	36.13	51.174	-0.166	1.686	15.35
2021-09-13	35.24	51.268	-2.463	3.183	15.38
2021-09-14	35.53	51.363	0.823	3.207	15.41
2021-09-15	34.82	51.440	-1.998	2.674	15.43
2021-09-16	33.36	51.557	-4.193	4.193	15.47
2021-09-17	32.59	51.692	-2.308	4.976	15.51
2021-09-22	32.51	51.768	-0.245	2.823	15.53
2021-09-23	32.92	51.811	1.261	1.538	15.54
2021-09-24	32.54	51.888	-1.154	2.855	15.57
2021-09-27	32.92	51.987	1.168	3.626	15.60
2021-09-28	32.35	52.067	-1.731	2.947	15.62
2021-09-29	30.47	52.214	-5.811	5.781	15.66
2021-09-30	31.41	52.299	3.085	3.249	15.69
2021-10-08	31.69	52.390	0.891	3.470	15.72
2021-10-11	31.97	52.450	0.884	2.240	15.74
2021-10-12	31.23	52.532	-2.315	3.159	15.76
2021-10-13	31.94	52.600	2.273	2.562	15.78
2021-10-14	32.38	52.676	1.378	2.818	15.80
2021-10-15	32.69	52.771	0.957	3.459	15.83
2021-10-18	32.83	52.859	0.428	3.243	15.86
2021-10-19	34.7	53.002	5.696	4.935	15.90
2021-10-20	35.05	53.092	1.009	3.084	15.93
2021-10-21	38.63	53.383	10.214	9.044	16.01
2021-10-22	37.87	53.613	-1.967	7.274	16.08
2021-10-25	41.73	53.897	10.193	8.159	16.17
2021-10-26	44.35	54.228	6.278	8.962	16.27
2021-10-27	43	54.389	-3.044	4.510	16.32
2021-10-28	39.96	54.691	-7.070	9.047	16.41
2021-10-29	41.49	54.917	3.829	6.557	16.48
2021-11-01	44.74	55.348	7.833	11.545	16.60
2021-11-02	42.62	55.530	-4.738	5.118	16.66
2021-11-03	41.66	55.745	-2.252	6.194	16.72
2021-11-04	40.61	55.896	-2.520	4.465	16.77
2021-11-05	39.11	56.009	-3.694	3.472	16.80
2021-11-08	39.6	56.154	1.253	4.398	16.85
2021-11-09	38.54	56.311	-2.677	4.874	16.89
2021-11-10	37.51	56.455	-2.673	4.619	16.94
2021-11-11	37.34	56.510	-0.453	1.786	16.95
2021-11-12	41.15	56.910	10.204	11.650	17.07
2021-11-15	42.89	57.298	4.228	10.863	17.19
2021-11-16	41.61	57.437	-2.984	4.010	17.23
2021-11-17	42.63	57.611	2.451	4.903	17.28
2021-11-18	44.43	57.900	4.222	7.788	17.37
2021-11-19	43.61	58.221	-1.846	8.845	17.47
2021-11-22	48.05	58.598	10.181	9.402	17.58
2021-11-23	47.1	58.804	-1.977	5.265	17.64
2021-11-24	45.19	59.037	-4.055	6.178	17.71
2021-11-25	45.57	59.171	0.841	3.518	17.75
2021-11-26	47.2	59.402	3.577	5.881	17.82
2021-11-29	49.25	59.738	4.343	8.178	17.92
2021-11-30	48.43	59.920	-1.665	4.528	17.98
2021-12-01	47.03	60.122	-2.891	5.141	18.04
2021-12-02	47	60.321	-0.064	5.082	18.10
2021-12-03	46.3	60.455	-1.489	3.468	18.14
2021-12-06	47.3	60.663	2.160	5.292	18.20
2021-12-07	43.69	60.954	-7.632	7.992	18.29
2021-12-08	47.13	61.281	7.874	8.309	18.38
2021-12-09	48.23	61.498	2.334	5.411	18.45
2021-12-10	48.07	61.650	-0.332	3.794	18.50
2021-12-13	47.25	61.812	-1.706	4.119	18.54
2021-12-14	45.62	61.937	-3.450	3.280	18.58
2021-12-15	46.2	62.076	1.271	3.617	18.62
2021-12-16	50.9	62.594	10.173	12.208	18.78
2021-12-17	56.07	62.779	10.157	3.969	18.83
2021-12-20	53.15	63.242	-5.208	10.433	18.97
2021-12-21	53.47	63.537	0.602	6.642	19.06
2021-12-22	58.89	64.040	10.137	10.249	19.21
2021-12-23	62	64.728	5.281	13.313	19.42
2021-12-24	61.75	64.935	-0.403	4.016	19.48
2021-12-27	60.25	65.210	-2.429	5.474	19.56
2021-12-28	60.03	65.466	-0.365	5.129	19.64
2021-12-29	57.99	65.723	-3.398	5.314	19.72
2021-12-30	57.4	65.930	-1.017	4.328	19.78
2021-12-31	57.57	66.096	0.296	3.449	19.83
2022-01-04	56.08	66.376	-2.588	6.010	19.91
2022-01-05	51.19	66.785	-8.720	9.576	20.04
2022-01-06	52.1	67.095	1.778	7.150	20.13
2022-01-07	49.25	67.345	-5.470	6.084	20.20
2022-01-10	50.15	67.535	1.827	4.548	20.26
2022-01-11	50.01	67.738	-0.279	4.865	20.32
2022-01-12	51.75	67.943	3.479	4.759	20.38
2022-01-13	49.97	68.165	-3.440	5.333	20.45
2022-01-14	51.37	68.398	2.802	5.443	20.52
2022-01-17	55.41	68.872	7.865	10.259	20.66
2022-01-18	54.98	69.120	-0.776	5.414	20.74
2022-01-19	50.25	69.478	-8.603	8.549	20.84
2022-01-20	51.25	69.667	1.990	4.418	20.90
2022-01-21	51.59	69.916	0.663	5.795	20.97
2022-01-24	54.3	70.475	5.253	12.347	21.14
2022-01-25	51.33	70.817	-5.470	8.011	21.25
2022-01-26	53.13	70.998	3.507	4.091	21.30
2022-01-27	50.53	71.238	-4.894	5.684	21.37
2022-01-28	47.46	71.668	-6.076	10.885	21.50
2022-02-07	47.93	71.865	0.990	4.930	21.56
2022-02-08	45.26	72.122	-5.571	6.802	21.64
2022-02-09	45.88	72.278	1.370	4.087	21.68
2022-02-10	43.94	72.472	-4.228	5.296	21.74
2022-02-11	42.97	72.609	-2.208	3.823	21.78
2022-02-14	41.8	72.791	-2.723	5.236	21.84
2022-02-15	43.04	72.952	2.967	4.474	21.89
2022-02-16	44.04	73.105	2.323	4.182	21.93
2022-02-17	44.85	73.287	1.839	4.859	21.99
2022-02-18	43.65	73.406	-2.676	3.278	22.02
2022-02-21	43.16	73.525	-1.123	3.322	22.06
2022-02-22	42.88	73.678	-0.649	4.263	22.10
2022-02-23	44.65	73.876	4.128	5.317	22.16
2022-02-24	42.38	74.126	-5.084	7.077	22.24
2022-02-25	42.94	74.258	1.321	3.705	22.28
2022-02-28	43.4	74.401	1.071	3.959	22.32
2022-03-01	42.67	74.539	-1.682	3.871	22.36
2022-03-02	41.42	74.654	-2.929	3.328	22.40
2022-03-03	39.85	74.809	-3.790	4.660	22.44
2022-03-04	39.09	74.897	-1.907	2.710	22.47
2022-03-07	38.07	74.999	-2.609	3.223	22.50
2022-03-08	37.15	75.179	-2.417	5.805	22.55
2022-03-09	36.43	75.400	-1.938	7.295	22.62
2022-03-10	37.78	75.509	3.706	3.459	22.65
2022-03-11	37.64	75.632	-0.371	3.917	22.69
2022-03-14	36.2	75.706	-3.826	2.444	22.71
2022-03-15	34.5	75.874	-4.696	5.856	22.76
2022-03-16	36.64	76.149	6.203	9.014	22.84
2022-03-17	37.3	76.232	1.801	2.647	22.87
2022-03-18	38.17	76.358	2.332	3.968	22.91
2022-03-21	38.44	76.520	0.707	5.056	22.96
2022-03-22	37.73	76.604	-1.847	2.680	22.98
2022-03-23	37.74	76.670	0.027	2.094	23.00
2022-03-24	37.56	76.734	-0.477	2.040	23.02
2022-03-25	36.87	76.824	-1.837	2.929	23.05
2022-03-28	36	76.905	-2.360	2.712	23.07
2022-03-29	35.66	76.997	-0.944	3.083	23.10
2022-03-30	36.93	77.089	3.561	3.001	23.13
2022-03-31	35.96	77.170	-2.627	2.708	23.15
2022-04-01	36.16	77.262	0.556	3.031	23.18
2022-04-06	35.53	77.335	-1.742	2.489	23.20
2022-04-07	34.32	77.422	-3.406	3.040	23.23
2022-04-08	34.14	77.516	-0.524	3.293	23.25
2022-04-11	32.54	77.661	-4.687	5.360	23.30
2022-04-12	33.59	77.792	3.227	4.671	23.34
2022-04-13	33.65	77.904	0.179	3.989	23.37
2022-04-14	33.89	77.963	0.713	2.080	23.39
2022-04-15	34.36	78.055	1.387	3.216	23.42
2022-04-18	34.25	78.121	-0.320	2.328	23.44
2022-04-19	33.74	78.232	-1.489	3.942	23.47
2022-04-20	33.32	78.286	-1.245	1.956	23.49
2022-04-21	32.02	78.408	-3.902	4.562	23.52
2022-04-22	31.35	78.486	-2.092	2.967	23.55
2022-04-25	28.15	78.673	-10.207	7.974	23.60
2022-04-26	28.5	78.819	1.243	6.146	23.65
2022-04-27	30.39	79.074	6.632	10.070	23.72
2022-04-28	29.6	79.161	-2.600	3.554	23.75
2022-04-29	30.33	79.247	2.466	3.378	23.77
2022-05-05	30.39	79.323	0.198	3.000	23.80
2022-05-06	29.78	79.396	-2.007	2.962	23.82
2022-05-09	30.07	79.474	0.974	3.123	23.84
2022-05-10	31.21	79.628	3.791	5.920	23.89
2022-05-11	34.41	79.880	10.253	8.779	23.96
2022-05-12	36.44	80.153	5.899	8.980	24.05
2022-05-13	35.05	80.332	-3.814	6.120	24.10
2022-05-16	34.82	80.409	-0.656	2.682	24.12
2022-05-17	35.55	80.562	2.096	5.141	24.17
2022-05-18	35.47	80.632	-0.225	2.363	24.19
2022-05-19	35.73	80.727	0.733	3.214	24.22
2022-05-20	37.39	80.903	4.646	5.654	24.27
2022-05-23	37.73	80.997	0.909	2.969	24.30

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