中兴通讯融券券源 中兴通讯专项约券

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%）
2020-04-27	38.85	0	0	0	0
2020-04-27	38.85	0.067	0.000	2.059	0.02
2020-04-28	39.16	0.210	0.798	4.402	0.06
2020-04-29	38.74	0.247	-1.073	1.124	0.07
2020-04-30	41.09	0.463	6.066	6.324	0.14
2020-05-06	41.92	0.603	2.020	3.991	0.18
2020-05-07	42.21	0.811	0.692	5.940	0.24
2020-05-08	42.49	0.885	0.663	2.085	0.27
2020-05-11	43.04	0.956	1.294	1.977	0.29
2020-05-12	42.22	1.072	-1.905	3.299	0.32
2020-05-13	41.76	1.118	-1.090	1.326	0.34
2020-05-14	40.68	1.207	-2.586	2.610	0.36
2020-05-15	41.17	1.302	1.205	2.778	0.39
2020-05-18	40.21	1.496	-2.332	5.781	0.45
2020-05-19	40.43	1.569	0.547	2.164	0.47
2020-05-20	40.45	1.647	0.049	2.325	0.49
2020-05-21	39.3	1.786	-2.843	4.252	0.54
2020-05-22	38.38	1.879	-2.341	2.901	0.56
2020-05-25	37.08	1.981	-3.387	3.309	0.59
2020-05-26	37.53	2.024	1.214	1.348	0.61
2020-05-27	37	2.083	-1.412	1.918	0.62
2020-05-28	36.3	2.214	-1.892	4.324	0.66
2020-05-29	36.05	2.277	-0.689	2.121	0.68
2020-06-01	38.55	2.481	6.935	6.325	0.74
2020-06-02	38.64	2.555	0.233	2.309	0.77
2020-06-03	38.7	2.661	0.155	3.287	0.80
2020-06-04	38.24	2.733	-1.189	2.274	0.82
2020-06-05	38.17	2.777	-0.183	1.386	0.83
2020-06-08	38.92	2.868	1.965	2.803	0.86
2020-06-09	38.75	2.916	-0.437	1.465	0.87
2020-06-10	38.54	2.971	-0.542	1.729	0.89
2020-06-11	38.28	3.042	-0.675	2.231	0.91
2020-06-12	38.2	3.167	-0.209	3.918	0.95
2020-06-15	37.59	3.244	-1.597	2.461	0.97
2020-06-16	40.15	3.386	6.810	4.230	1.02
2020-06-17	39.75	3.460	-0.996	2.242	1.04
2020-06-18	42.38	3.830	6.616	10.491	1.15
2020-06-19	42.87	4.023	1.156	5.403	1.21
2020-06-22	42.19	4.114	-1.586	2.566	1.23
2020-06-23	39.83	4.274	-5.594	4.835	1.28
2020-06-24	39.71	4.341	-0.301	2.009	1.30
2020-06-29	39.2	4.414	-1.284	2.241	1.32
2020-06-30	40.13	4.506	2.372	2.755	1.35
2020-07-01	39.75	4.623	-0.947	3.538	1.39
2020-07-02	40.5	4.796	1.887	5.107	1.44
2020-07-03	42.41	5.040	4.716	6.914	1.51
2020-07-06	44.64	5.271	5.258	6.225	1.58
2020-07-07	45.35	5.531	1.591	6.855	1.66
2020-07-08	46.05	5.687	1.544	4.079	1.71
2020-07-09	47.12	5.864	2.324	4.495	1.76
2020-07-10	44.94	6.003	-4.626	3.735	1.80
2020-07-13	45.97	6.182	2.749	4.649	1.85
2020-07-14	44.6	6.333	-2.980	4.068	1.90
2020-07-15	42.52	6.530	-4.664	5.561	1.96
2020-07-16	39.87	6.811	-6.232	8.467	2.04
2020-07-17	40.13	6.903	0.652	2.734	2.07
2020-07-20	41.04	7.027	2.268	3.638	2.11
2020-07-21	40.78	7.103	-0.634	2.242	2.13
2020-07-22	41.2	7.229	1.030	3.678	2.17
2020-07-23	39.52	7.380	-4.078	4.563	2.21
2020-07-24	37.72	7.529	-4.555	4.757	2.26
2020-07-27	38.08	7.594	0.954	2.041	2.28
2020-07-28	38.18	7.656	0.263	1.943	2.30
2020-07-29	39.34	7.779	3.038	3.772	2.33
2020-07-30	38.71	7.850	-1.601	2.186	2.35
2020-07-31	38.97	7.920	0.672	2.170	2.38
2020-08-03	39.3	7.975	0.847	1.668	2.39
2020-08-04	38.68	8.064	-1.578	2.774	2.42
2020-08-05	38.94	8.139	0.672	2.301	2.44
2020-08-06	38.51	8.205	-1.104	2.054	2.46
2020-08-07	38.7	8.306	0.493	3.142	2.49
2020-08-10	38.14	8.372	-1.447	2.067	2.51
2020-08-11	37.83	8.424	-0.813	1.652	2.53
2020-08-12	38.62	8.565	2.088	4.388	2.57
2020-08-13	38.19	8.616	-1.113	1.579	2.58
2020-08-14	38.37	8.663	0.471	1.466	2.60
2020-08-17	40.25	8.804	4.900	4.222	2.64
2020-08-18	39.75	8.858	-1.242	1.615	2.66
2020-08-19	38.65	8.951	-2.767	2.893	2.69
2020-08-20	38.85	9.022	0.517	2.199	2.71
2020-08-21	38.88	9.085	0.077	1.931	2.73
2020-08-24	38.49	9.132	-1.003	1.466	2.74
2020-08-25	38.22	9.184	-0.701	1.637	2.76
2020-08-26	38.04	9.238	-0.471	1.701	2.77
2020-08-27	38.88	9.328	2.208	2.787	2.80
2020-08-28	38.83	9.386	-0.129	1.800	2.82
2020-08-31	39	9.457	0.438	2.189	2.84
2020-09-01	38.67	9.505	-0.846	1.487	2.85
2020-09-02	38.84	9.569	0.440	1.965	2.87
2020-09-03	37.66	9.654	-3.038	2.703	2.90
2020-09-04	37.48	9.702	-0.478	1.540	2.91
2020-09-07	36.6	9.795	-2.348	3.042	2.94
2020-09-08	36.23	9.880	-1.011	2.842	2.96
2020-09-09	34.76	9.984	-4.057	3.588	3.00
2020-09-10	32.99	10.225	-5.092	8.746	3.07
2020-09-11	33.7	10.352	2.152	4.517	3.11
2020-09-14	33.48	10.400	-0.653	1.751	3.12
2020-09-15	33.61	10.445	0.388	1.583	3.13
2020-09-16	33.63	10.495	0.060	1.785	3.15
2020-09-17	33.38	10.568	-0.743	2.646	3.17
2020-09-18	33.78	10.610	1.198	1.468	3.18
2020-09-21	34.7	10.721	2.724	3.848	3.22
2020-09-22	34.27	10.762	-1.239	1.441	3.23
2020-09-23	34.02	10.816	-0.730	1.897	3.24
2020-09-24	33.18	10.876	-2.469	2.175	3.26
2020-09-25	33.11	10.909	-0.211	1.206	3.27
2020-09-28	32.59	10.962	-1.571	1.933	3.29
2020-09-29	32.91	11.005	0.982	1.565	3.30
2020-09-30	33.1	11.047	0.577	1.519	3.31
2020-10-09	33.38	11.104	0.846	2.054	3.33
2020-10-12	34.86	11.190	4.434	2.966	3.36
2020-10-13	35.74	11.288	2.524	3.299	3.39
2020-10-14	35.3	11.357	-1.231	2.350	3.41
2020-10-15	34.76	11.430	-1.530	2.493	3.43
2020-10-16	34.47	11.501	-0.834	2.503	3.45
2020-10-19	34.5	11.582	0.087	2.814	3.47
2020-10-20	34.84	11.651	0.986	2.377	3.50
2020-10-21	34.13	11.719	-2.038	2.382	3.52
2020-10-22	33.63	11.759	-1.465	1.436	3.53
2020-10-23	33.43	11.802	-0.595	1.546	3.54
2020-10-26	33.49	11.867	0.179	2.303	3.56
2020-10-27	33.4	11.902	-0.269	1.254	3.57
2020-10-28	34.5	12.024	3.293	4.251	3.61
2020-10-29	33.08	12.090	-4.116	2.406	3.63
2020-10-30	32.27	12.197	-2.449	3.960	3.66
2020-11-02	31.13	12.379	-3.533	7.034	3.71
2020-11-03	31.96	12.521	2.666	5.332	3.76
2020-11-04	31.64	12.573	-1.001	1.971	3.77
2020-11-05	34.8	12.809	9.987	8.123	3.84
2020-11-06	35.8	12.966	2.874	5.287	3.89
2020-11-09	38.07	13.191	6.341	7.067	3.96
2020-11-10	36.56	13.309	-3.966	3.888	3.99
2020-11-11	35.92	13.419	-1.751	3.665	4.03
2020-11-12	36.1	13.498	0.501	2.645	4.05
2020-11-13	35.82	13.577	-0.776	2.632	4.07
2020-11-16	35.17	13.669	-1.815	3.155	4.10
2020-11-17	35.5	13.772	0.938	3.469	4.13
2020-11-18	35.73	13.868	0.648	3.211	4.16
2020-11-19	36.3	14.019	1.595	5.010	4.21
2020-11-20	36.22	14.095	-0.220	2.507	4.23
2020-11-23	35.75	14.180	-1.298	2.871	4.25
2020-11-24	36.58	14.298	2.322	3.860	4.29
2020-11-25	35.54	14.371	-2.843	2.460	4.31
2020-11-26	35.7	14.426	0.450	1.857	4.33
2020-11-27	34.99	14.507	-1.989	2.773	4.35
2020-11-30	34.73	14.610	-0.743	3.572	4.38
2020-12-01	35.06	14.659	0.950	1.670	4.40
2020-12-02	35.48	14.748	1.198	2.995	4.42
2020-12-03	35.06	14.800	-1.184	1.804	4.44
2020-12-04	34.81	14.833	-0.713	1.112	4.45
2020-12-07	33.81	14.924	-2.873	3.246	4.48
2020-12-08	33.8	14.958	-0.030	1.183	4.49
2020-12-09	32.84	15.047	-2.840	3.254	4.51
2020-12-10	32.84	15.102	0.000	2.010	4.53
2020-12-11	32.17	15.178	-2.040	2.832	4.55
2020-12-14	32.51	15.237	1.057	2.207	4.57
2020-12-15	32.88	15.324	1.138	3.168	4.60
2020-12-16	32.5	15.379	-1.156	2.038	4.61
2020-12-17	32.81	15.447	0.954	2.492	4.63
2020-12-18	32.81	15.492	0.000	1.646	4.65
2020-12-21	32.38	15.543	-1.311	1.890	4.66
2020-12-22	31.52	15.616	-2.656	2.749	4.68
2020-12-23	31.79	15.706	0.857	3.426	4.71
2020-12-24	31.17	15.780	-1.950	2.831	4.73
2020-12-25	31.04	15.816	-0.417	1.380	4.74
2020-12-28	30.57	15.862	-1.514	1.804	4.76
2020-12-29	33.63	16.135	10.010	9.748	4.84
2020-12-30	33.44	16.217	-0.565	2.944	4.87
2020-12-31	33.65	16.321	0.628	3.708	4.90
2021-01-04	34.33	16.470	2.021	5.230	4.94
2021-01-05	34.51	16.594	0.524	4.311	4.98
2021-01-06	33.63	16.720	-2.550	4.491	5.02
2021-01-07	32.67	16.809	-2.855	3.271	5.04
2021-01-08	33.9	17.040	3.765	8.173	5.11
2021-01-11	34.93	17.158	3.038	4.041	5.15
2021-01-12	35.32	17.241	1.117	2.834	5.17
2021-01-13	36.72	17.417	3.964	5.747	5.23
2021-01-14	35.91	17.529	-2.206	3.731	5.26
2021-01-15	35.1	17.630	-2.256	3.453	5.29
2021-01-18	36.33	17.766	3.504	4.501	5.33
2021-01-19	35.86	17.887	-1.294	4.046	5.37
2021-01-20	35.87	17.970	0.028	2.789	5.39
2021-01-21	35.32	18.066	-1.533	3.234	5.42
2021-01-22	33.88	18.193	-4.077	4.530	5.46
2021-01-25	35.7	18.338	5.372	4.870	5.50
2021-01-26	34.03	18.495	-4.678	5.518	5.55
2021-01-27	33.92	18.550	-0.323	1.969	5.57
2021-01-28	32.52	18.654	-4.127	3.833	5.60
2021-01-29	32.19	18.741	-1.015	3.229	5.62
2021-02-01	32.32	18.815	0.404	2.765	5.64
2021-02-02	31.72	18.877	-1.856	2.321	5.66
2021-02-03	31.94	19.013	0.694	5.139	5.70
2021-02-04	31.49	19.106	-1.409	3.538	5.73
2021-02-05	30.89	19.173	-1.905	2.572	5.75
2021-02-08	30.92	19.253	0.097	3.140	5.78
2021-02-09	31.7	19.360	2.523	4.043	5.81
2021-02-10	32.21	19.452	1.609	3.407	5.84
2021-02-18	32.46	19.516	0.776	2.391	5.85
2021-02-19	32.95	19.605	1.510	3.235	5.88
2021-02-22	32.7	19.661	-0.759	2.064	5.90
2021-02-23	32.35	19.735	-1.070	2.722	5.92
2021-02-24	32.08	19.815	-0.835	2.998	5.94
2021-02-25	31.98	19.864	-0.312	1.839	5.96
2021-02-26	31.76	19.935	-0.688	2.689	5.98
2021-03-01	32.07	19.992	0.976	2.110	6.00
2021-03-02	32.15	20.058	0.249	2.463	6.02
2021-03-03	32.33	20.109	0.560	1.928	6.03
2021-03-04	31.63	20.199	-2.165	3.402	6.06
2021-03-05	31.71	20.275	0.253	2.877	6.08
2021-03-08	31.59	20.348	-0.378	2.775	6.10
2021-03-09	30.87	20.431	-2.279	3.229	6.13
2021-03-10	30.76	20.496	-0.356	2.527	6.15
2021-03-11	31.4	20.590	2.081	3.576	6.18
2021-03-12	30.94	20.650	-1.465	2.357	6.20
2021-03-15	28.22	20.843	-8.791	8.209	6.25
2021-03-16	28.55	20.923	1.169	3.331	6.28
2021-03-17	30.53	21.034	6.935	4.378	6.31
2021-03-18	30.45	21.073	-0.262	1.539	6.32
2021-03-19	29.53	21.131	-3.021	2.365	6.34
2021-03-22	29.66	21.172	0.440	1.625	6.35
2021-03-23	29.71	21.224	0.169	2.124	6.37
2021-03-24	29.05	21.282	-2.221	2.390	6.38
2021-03-25	28.88	21.323	-0.585	1.721	6.40
2021-03-26	29.48	21.366	2.078	1.731	6.41
2021-03-29	29.25	21.401	-0.780	1.459	6.42
2021-03-30	29.32	21.437	0.239	1.436	6.43
2021-04-01	29.39	21.489	0.239	2.149	6.45
2021-04-02	29.6	21.527	0.715	1.531	6.46
2021-04-06	29.4	21.551	-0.676	0.980	6.47
2021-04-07	29.11	21.591	-0.986	1.633	6.48
2021-04-08	28.87	21.618	-0.824	1.134	6.49
2021-04-09	28.31	21.681	-1.940	2.667	6.50
2021-04-12	28.02	21.712	-1.024	1.342	6.51
2021-04-13	28	21.744	-0.071	1.356	6.52
2021-04-14	28.08	21.773	0.286	1.250	6.53
2021-04-15	27.72	21.800	-1.282	1.175	6.54
2021-04-16	28.36	21.865	2.309	2.742	6.56
2021-04-19	28.92	21.943	1.975	3.244	6.58
2021-04-20	28.58	21.981	-1.176	1.591	6.59
2021-04-21	28.3	22.007	-0.980	1.120	6.60
2021-04-22	29.53	22.185	4.346	7.208	6.66
2021-04-23	29.19	22.228	-1.151	1.761	6.67
2021-04-26	29.14	22.294	-0.171	2.741	6.69
2021-04-27	29.13	22.338	-0.034	1.784	6.70
2021-04-28	29.56	22.393	1.476	2.266	6.72
2021-04-29	29.19	22.460	-1.252	2.740	6.74
2021-04-30	28.95	22.507	-0.822	1.953	6.75
2021-05-06	28.52	22.548	-1.485	1.727	6.76
2021-05-07	28.14	22.602	-1.332	2.279	6.78
2021-05-10	28.33	22.654	0.675	2.239	6.80
2021-05-11	28.44	22.686	0.388	1.341	6.81
2021-05-12	28.58	22.721	0.492	1.442	6.82
2021-05-13	28.18	22.769	-1.400	2.064	6.83
2021-05-14	29.08	22.867	3.194	4.045	6.86
2021-05-17	29.15	22.913	0.241	1.891	6.87
2021-05-18	29.46	22.988	1.063	3.053	6.90
2021-05-19	29.12	23.020	-1.154	1.324	6.91
2021-05-20	29.09	23.057	-0.103	1.511	6.92
2021-05-21	28.71	23.104	-1.306	1.959	6.93
2021-05-24	29.43	23.215	2.508	4.528	6.96
2021-05-25	29.91	23.276	1.631	2.480	6.98
2021-05-26	29.76	23.334	-0.502	2.307	7.00
2021-05-27	30.54	23.430	2.621	3.797	7.03
2021-05-28	31.37	23.558	2.718	4.879	7.07
2021-05-31	31.44	23.643	0.223	3.252	7.09
2021-06-01	31.56	23.692	0.382	1.845	7.11
2021-06-02	30.74	23.775	-2.598	3.264	7.13
2021-06-03	32.78	24.014	6.636	8.751	7.20
2021-06-04	33	24.083	0.671	2.502	7.22
2021-06-07	33.64	24.183	1.939	3.576	7.25
2021-06-08	33.22	24.239	-1.249	2.021	7.27
2021-06-09	32.94	24.308	-0.843	2.498	7.29
2021-06-10	33.11	24.367	0.516	2.155	7.31
2021-06-11	32.45	24.433	-1.993	2.446	7.33
2021-06-15	32.25	24.523	-0.616	3.328	7.36
2021-06-16	31.97	24.596	-0.868	2.729	7.38
2021-06-17	32.8	24.690	2.596	3.441	7.41
2021-06-18	34.15	24.862	4.116	6.067	7.46
2021-06-21	33.42	24.951	-2.138	3.192	7.49
2021-06-22	32.71	25.042	-2.124	3.321	7.51
2021-06-23	33.06	25.099	1.070	2.079	7.53
2021-06-24	32.26	25.192	-2.242	3.455	7.56
2021-06-25	32.33	25.244	0.217	1.953	7.57
2021-06-28	33.39	25.337	3.279	3.341	7.60
2021-06-29	32.54	25.399	-2.546	2.276	7.62
2021-06-30	33.23	25.517	2.120	4.272	7.66
2021-07-01	32.81	25.608	-1.264	3.310	7.68
2021-07-02	31.75	25.694	-3.231	3.261	7.71
2021-07-05	32.09	25.759	1.071	2.425	7.73
2021-07-06	31.43	25.850	-2.057	3.459	7.75
2021-07-07	31.16	25.893	-0.859	1.654	7.77
2021-07-08	31.03	25.931	-0.417	1.476	7.78
2021-07-09	31.27	25.998	0.773	2.578	7.80
2021-07-12	34.4	26.135	10.010	4.797	7.84
2021-07-13	35.43	26.219	2.994	2.820	7.87
2021-07-14	35.53	26.343	1.254	4.189	7.90
2021-07-15	35.3	26.426	-0.647	2.815	7.93
2021-07-16	35.37	26.493	0.198	2.295	7.95
2021-07-19	37.44	26.803	5.852	9.924	8.04
2021-07-20	36.77	26.890	-1.790	2.831	8.07
2021-07-21	36.49	26.971	-0.761	2.665	8.09
2021-07-22	36.64	27.070	0.411	3.261	8.12
2021-07-23	35.87	27.180	-2.102	3.657	8.15
2021-07-26	35.65	27.328	-0.613	4.990	8.20
2021-07-27	36.27	27.580	1.739	8.359	8.27
2021-07-28	36.79	27.844	1.434	8.602	8.35
2021-07-29	37.05	27.947	0.707	3.343	8.38
2021-07-30	38.3	28.122	3.374	5.479	8.44
2021-08-02	40.25	28.293	5.091	5.091	8.49
2021-08-03	39.3	28.470	-2.360	5.391	8.54
2021-08-04	40.56	28.607	3.206	4.071	8.58
2021-08-05	39.8	28.688	-1.874	2.441	8.61
2021-08-06	39.15	28.804	-1.633	3.543	8.64
2021-08-09	39.22	28.929	0.179	3.831	8.68
2021-08-10	39.4	28.989	0.459	1.836	8.70
2021-08-11	36.22	29.224	-8.071	7.792	8.77
2021-08-12	36	29.336	-0.607	3.727	8.80
2021-08-13	35	29.450	-2.778	3.889	8.83
2021-08-16	35.11	29.532	0.314	2.800	8.86
2021-08-17	34.51	29.611	-1.709	2.763	8.88
2021-08-18	34.71	29.661	0.580	1.739	8.90
2021-08-19	35.79	29.776	3.111	3.832	8.93
2021-08-20	35.08	29.835	-1.984	2.040	8.95
2021-08-23	35.19	29.903	0.314	2.309	8.97
2021-08-24	34.74	29.947	-1.279	1.506	8.98
2021-08-25	33.86	30.066	-2.533	4.231	9.02
2021-08-26	33.6	30.126	-0.768	2.156	9.04
2021-08-27	34.12	30.202	1.548	2.679	9.06
2021-08-30	32.5	30.384	-4.748	6.712	9.12
2021-08-31	32.9	30.447	1.231	2.308	9.13
2021-09-01	33.42	30.571	1.581	4.438	9.17
2021-09-02	32.85	30.646	-1.706	2.723	9.19
2021-09-03	32.94	30.712	0.274	2.435	9.21
2021-09-06	33.63	30.800	2.095	3.127	9.24
2021-09-07	33.54	30.846	-0.268	1.635	9.25
2021-09-08	34.34	30.956	2.385	3.846	9.29
2021-09-09	34.35	31.019	0.029	2.213	9.31
2021-09-10	34.89	31.117	1.572	3.377	9.34
2021-09-13	33.88	31.178	-2.895	2.150	9.35
2021-09-14	33.2	31.283	-2.007	3.808	9.39
2021-09-15	33.49	31.368	0.873	3.012	9.41
2021-09-16	33.63	31.451	0.418	2.986	9.44
2021-09-17	33.7	31.529	0.208	2.765	9.46
2021-09-22	33.5	31.604	-0.593	2.700	9.48
2021-09-23	34.73	31.713	3.672	3.761	9.51
2021-09-24	34.17	31.775	-1.612	2.188	9.53
2021-09-27	34.36	31.891	0.556	4.039	9.57
2021-09-28	33.9	31.968	-1.339	2.736	9.59
2021-09-29	32.35	32.073	-4.572	3.894	9.62
2021-09-30	32.83	32.133	1.484	2.195	9.64
2021-10-08	33.56	32.194	2.224	2.163	9.66
2021-10-11	34.3	32.315	2.205	4.231	9.69
2021-10-12	34.1	32.422	-0.583	3.761	9.73
2021-10-13	34.59	32.503	1.437	2.815	9.75
2021-10-14	33.68	32.598	-2.631	3.382	9.78
2021-10-15	33.87	32.716	0.564	4.186	9.81
2021-10-18	33.46	32.787	-1.211	2.539	9.84
2021-10-19	33.78	32.841	0.956	1.913	9.85
2021-10-20	33.48	32.891	-0.888	1.806	9.87
2021-10-21	33.11	32.961	-1.105	2.539	9.89
2021-10-22	32.96	32.996	-0.453	1.268	9.90
2021-10-25	33.64	33.099	2.063	3.671	9.93
2021-10-26	33.85	33.173	0.624	2.646	9.95
2021-10-27	33.23	33.233	-1.832	2.157	9.97
2021-10-28	32.66	33.319	-1.715	3.160	10.00
2021-10-29	32.32	33.374	-1.041	2.051	10.01
2021-11-01	31.09	33.503	-3.806	4.950	10.05
2021-11-02	30.86	33.594	-0.740	3.570	10.08
2021-11-03	30.78	33.639	-0.259	1.750	10.09
2021-11-04	31.37	33.689	1.917	1.917	10.11
2021-11-05	31	33.738	-1.179	1.881	10.12
2021-11-08	30.85	33.772	-0.484	1.323	10.13
2021-11-09	31.19	33.823	1.102	1.945	10.15
2021-11-10	31.46	33.870	0.866	1.795	10.16
2021-11-11	31.85	33.917	1.240	1.780	10.18
2021-11-12	31.52	33.958	-1.036	1.570	10.19
2021-11-15	31.24	34.023	-0.888	2.506	10.21
2021-11-16	31.4	34.067	0.512	1.665	10.22
2021-11-17	31.78	34.136	1.210	2.611	10.24
2021-11-18	31.52	34.164	-0.818	1.070	10.25
2021-11-19	31.69	34.209	0.539	1.681	10.26
2021-11-22	32.1	34.286	1.294	2.903	10.29
2021-11-23	32.12	34.330	0.062	1.620	10.30
2021-11-24	32.35	34.380	0.716	1.868	10.31
2021-11-25	31.86	34.431	-1.515	1.917	10.33
2021-11-26	30.92	34.517	-2.950	3.327	10.35
2021-11-29	30.69	34.559	-0.744	1.649	10.37
2021-11-30	30.38	34.611	-1.010	2.053	10.38
2021-12-01	30.6	34.643	0.724	1.251	10.39
2021-12-02	30.28	34.673	-1.046	1.209	10.40
2021-12-03	30.64	34.705	1.189	1.255	10.41
2021-12-06	30.5	34.736	-0.457	1.208	10.42
2021-12-07	30.69	34.764	0.623	1.115	10.43
2021-12-08	30.88	34.791	0.619	1.043	10.44
2021-12-09	31.63	34.891	2.429	3.789	10.47
2021-12-10	31.81	34.949	0.569	2.181	10.48
2021-12-13	32.56	35.067	2.358	4.338	10.52
2021-12-14	32.45	35.112	-0.338	1.689	10.53
2021-12-15	32.93	35.196	1.479	3.051	10.56
2021-12-16	32.69	35.228	-0.729	1.184	10.57
2021-12-17	32.36	35.308	-1.009	2.967	10.59
2021-12-20	31.58	35.390	-2.410	3.121	10.62
2021-12-21	31.95	35.432	1.172	1.552	10.63
2021-12-22	32.13	35.495	0.563	2.347	10.65
2021-12-23	32.42	35.561	0.903	2.459	10.67
2021-12-24	31.75	35.637	-2.067	2.869	10.69
2021-12-27	32.83	35.776	3.402	5.102	10.73
2021-12-28	32.69	35.832	-0.426	2.041	10.75
2021-12-29	32.37	35.872	-0.979	1.468	10.76
2021-12-30	32.68	35.918	0.958	1.699	10.78
2021-12-31	33.2	35.970	1.591	1.897	10.79
2022-01-04	33.12	36.013	-0.241	1.536	10.80
2022-01-05	32.65	36.095	-1.419	3.019	10.83
2022-01-06	32.79	36.155	0.429	2.205	10.85
2022-01-07	33.2	36.242	1.250	3.141	10.87
2022-01-10	34.28	36.328	3.253	3.012	10.90
2022-01-11	33.86	36.383	-1.225	1.925	10.91
2022-01-12	33.78	36.434	-0.236	1.831	10.93
2022-01-13	33.15	36.530	-1.865	3.464	10.96
2022-01-14	32.7	36.574	-1.357	1.629	10.97
2022-01-17	33.99	36.719	3.945	5.107	11.02
2022-01-18	34.01	36.765	0.059	1.648	11.03
2022-01-19	33.35	36.838	-1.941	2.617	11.05
2022-01-20	33.72	36.906	1.109	2.399	11.07
2022-01-21	32.65	37.006	-3.173	3.677	11.10
2022-01-24	31.58	37.127	-3.277	4.625	11.14
2022-01-25	30.73	37.211	-2.692	3.262	11.16
2022-01-26	30.82	37.254	0.293	1.692	11.18
2022-01-27	29.76	37.340	-3.439	3.439	11.20
2022-01-28	29.84	37.414	0.269	2.991	11.22
2022-02-07	29.2	37.549	-2.145	5.529	11.26
2022-02-08	29.51	37.597	1.062	1.952	11.28
2022-02-09	30.48	37.704	3.287	4.236	11.31
2022-02-10	30.02	37.750	-1.509	1.837	11.33
2022-02-11	29.76	37.815	-0.866	2.598	11.34
2022-02-14	29	37.880	-2.554	2.722	11.36
2022-02-15	29.06	37.912	0.207	1.310	11.37
2022-02-16	29.06	37.956	0.000	1.824	11.39
2022-02-17	28.81	37.980	-0.860	0.998	11.39
2022-02-18	29.09	38.011	0.972	1.284	11.40
2022-02-21	29.92	38.088	2.853	3.094	11.43
2022-02-22	29.28	38.133	-2.139	1.805	11.44
2022-02-23	29.76	38.184	1.639	2.083	11.46
2022-02-24	28.85	38.271	-3.058	3.595	11.48
2022-02-25	28.9	38.314	0.173	1.802	11.49
2022-02-28	28.76	38.359	-0.484	1.869	11.51
2022-03-01	29.07	38.392	1.078	1.356	11.52
2022-03-02	28.9	38.424	-0.585	1.342	11.53
2022-03-03	28.73	38.458	-0.588	1.419	11.54
2022-03-04	28.45	38.500	-0.975	1.775	11.55
2022-03-07	25.85	38.639	-9.139	6.432	11.59
2022-03-08	25.36	38.733	-1.896	4.449	11.62
2022-03-09	25.05	38.871	-1.222	6.625	11.66
2022-03-10	25.1	38.924	0.200	2.555	11.68
2022-03-11	24.74	39.020	-1.434	4.622	11.71
2022-03-14	23.76	39.103	-3.961	4.204	11.73
2022-03-15	22.25	39.211	-6.355	5.808	11.76
2022-03-16	23.21	39.330	4.315	6.157	11.80
2022-03-17	23.31	39.382	0.431	2.714	11.81
2022-03-18	23.7	39.448	1.673	3.303	11.83
2022-03-21	23.37	39.510	-1.392	3.207	11.85
2022-03-22	23.33	39.544	-0.171	1.754	11.86
2022-03-23	25.69	39.544	10.116	0.000	11.86
2022-03-24	26.32	39.723	2.452	8.135	11.92
2022-03-25	25.06	39.801	-4.787	3.761	11.94
2022-03-28	24.55	39.913	-2.035	5.467	11.97
2022-03-29	23.76	39.979	-3.218	3.340	11.99
2022-03-30	24.03	40.003	1.136	1.178	12.00
2022-03-31	23.6	40.039	-1.789	1.831	12.01
2022-04-01	23.63	40.096	0.127	2.924	12.03
2022-04-06	23.48	40.129	-0.635	1.693	12.04
2022-04-07	22.88	40.190	-2.555	3.194	12.06
2022-04-08	22.68	40.240	-0.874	2.622	12.07
2022-04-11	21.57	40.327	-4.894	4.850	12.10
2022-04-12	21.94	40.392	1.715	3.523	12.12
2022-04-13	21.7	40.429	-1.094	2.097	12.13
2022-04-14	22.03	40.462	1.521	1.797	12.14
2022-04-15	22.39	40.538	1.634	4.040	12.16
2022-04-18	22.87	40.607	2.144	3.618	12.18
2022-04-19	22.34	40.664	-2.317	3.061	12.20
2022-04-20	22.14	40.710	-0.895	2.507	12.21
2022-04-21	21.49	40.778	-2.936	3.794	12.23
2022-04-22	22.51	40.924	4.746	7.771	12.28
2022-04-25	21.49	41.017	-4.531	5.198	12.31
2022-04-26	22.16	41.117	3.118	5.444	12.34
2022-04-27	23.41	41.254	5.641	6.995	12.38
2022-04-28	23.41	41.313	0.000	3.033	12.39
2022-04-29	23.83	41.377	1.794	3.246	12.41
2022-05-05	23.45	41.418	-1.595	2.098	12.43
2022-05-06	22.93	41.460	-2.217	2.175	12.44
2022-05-09	22.86	41.497	-0.305	1.962	12.45
2022-05-10	23.4	41.593	2.362	4.899	12.48
2022-05-11	23.35	41.648	-0.214	2.821	12.49
2022-05-12	23.36	41.689	0.043	2.141	12.51
2022-05-13	23.26	41.731	-0.428	2.140	12.52
2022-05-16	23.12	41.786	-0.602	2.880	12.54
2022-05-17	23.76	41.852	2.768	3.287	12.56
2022-05-18	23.81	41.883	0.210	1.599	12.56
2022-05-19	23.69	41.925	-0.504	2.100	12.58
2022-05-20	23.78	41.967	0.380	2.111	12.59
2022-05-23	23.34	42.000	-1.850	1.724	12.60

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