振华科技融券券源 振华科技专项约券

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%）
2020-04-28	18.75	0	0	0	0
2020-04-28	18.15	0.115	-3.200	7.573	0.03
2020-04-29	19.44	0.230	7.107	7.107	0.07
2020-04-30	20.27	0.326	4.270	5.710	0.10
2020-05-06	20.96	0.421	3.404	5.427	0.13
2020-05-07	20.82	0.472	-0.668	2.958	0.14
2020-05-08	21.2	0.518	1.825	2.594	0.16
2020-05-11	21.08	0.563	-0.566	2.547	0.17
2020-05-12	21.19	0.614	0.522	2.894	0.18
2020-05-13	21.01	0.662	-0.849	2.737	0.20
2020-05-14	21.13	0.702	0.571	2.285	0.21
2020-05-15	22.32	0.846	5.632	7.761	0.25
2020-05-18	21.77	0.933	-2.464	4.794	0.28
2020-05-19	23.37	1.077	7.350	7.395	0.32
2020-05-20	22.72	1.156	-2.781	4.151	0.35
2020-05-21	22.02	1.254	-3.081	5.326	0.38
2020-05-22	21.37	1.347	-2.952	5.223	0.40
2020-05-25	21.07	1.399	-1.404	2.948	0.42
2020-05-26	21.79	1.454	3.417	3.037	0.44
2020-05-27	20.88	1.528	-4.176	4.268	0.46
2020-05-28	20.81	1.603	-0.335	4.310	0.48
2020-05-29	20.8	1.668	-0.048	3.748	0.50
2020-06-01	22.07	1.775	6.106	5.817	0.53
2020-06-02	22.11	1.817	0.181	2.311	0.55
2020-06-03	21.95	1.864	-0.724	2.578	0.56
2020-06-04	21.66	1.904	-1.321	2.187	0.57
2020-06-05	22.02	1.942	1.662	2.078	0.58
2020-06-08	21.43	2.010	-2.679	3.815	0.60
2020-06-09	21.49	2.034	0.280	1.353	0.61
2020-06-10	21.31	2.070	-0.838	2.001	0.62
2020-06-11	21.05	2.122	-1.220	2.956	0.64
2020-06-12	20.82	2.160	-1.093	2.233	0.65
2020-06-15	20.35	2.204	-2.257	2.546	0.66
2020-06-16	21.15	2.256	3.931	2.998	0.68
2020-06-17	21	2.299	-0.709	2.459	0.69
2020-06-18	21.45	2.367	2.143	3.762	0.71
2020-06-19	21.56	2.406	0.513	2.191	0.72
2020-06-22	21.85	2.453	1.345	2.597	0.74
2020-06-23	21.86	2.499	0.046	2.517	0.75
2020-06-24	22.3	2.564	2.013	3.477	0.77
2020-06-29	22.15	2.621	-0.673	3.094	0.79
2020-06-30	22.44	2.661	1.309	2.122	0.80
2020-07-01	22.12	2.716	-1.426	3.030	0.81
2020-07-02	22.63	2.795	2.306	4.159	0.84
2020-07-03	23.86	2.922	5.435	6.407	0.88
2020-07-06	24.99	3.033	4.736	5.323	0.91
2020-07-07	24.61	3.101	-1.521	3.321	0.93
2020-07-08	25.3	3.192	2.804	4.307	0.96
2020-07-09	27.05	3.406	6.917	9.486	1.02
2020-07-10	28.22	3.654	4.325	10.536	1.10
2020-07-13	28.5	3.745	0.992	3.863	1.12
2020-07-14	27.25	3.910	-4.386	7.228	1.17
2020-07-15	26.15	4.036	-4.037	5.798	1.21
2020-07-16	25.35	4.187	-3.059	7.151	1.26
2020-07-17	26.28	4.310	3.669	5.602	1.29
2020-07-20	28.91	4.476	10.008	6.887	1.34
2020-07-21	29.66	4.658	2.594	7.368	1.40
2020-07-22	30.41	4.885	2.529	8.968	1.47
2020-07-23	30.92	5.041	1.677	6.051	1.51
2020-07-24	28.47	5.233	-7.924	8.118	1.57
2020-07-27	31.32	5.430	10.011	7.517	1.63
2020-07-28	32.49	5.581	3.736	5.587	1.67
2020-07-29	35.74	5.861	10.003	9.418	1.76
2020-07-30	37.99	6.172	6.295	9.821	1.85
2020-07-31	37	6.343	-2.606	5.528	1.90
2020-08-03	39.5	6.643	6.757	9.135	1.99
2020-08-04	37.86	6.858	-4.152	6.785	2.06
2020-08-05	41.65	7.176	10.011	9.165	2.15
2020-08-06	43.9	7.676	5.402	13.685	2.30
2020-08-07	47.68	8.189	8.610	12.893	2.46
2020-08-10	46.16	8.763	-3.188	14.933	2.63
2020-08-11	50.78	9.113	10.009	8.276	2.73
2020-08-12	45.7	9.346	-10.004	6.105	2.80
2020-08-13	44.8	9.591	-1.969	6.565	2.88
2020-08-14	47.02	9.925	4.955	8.527	2.98
2020-08-17	46.5	10.075	-1.106	3.871	3.02
2020-08-18	44.65	10.399	-3.978	8.710	3.12
2020-08-19	43.35	10.613	-2.912	5.913	3.18
2020-08-20	42.4	10.758	-2.191	4.106	3.23
2020-08-21	42.66	11.032	0.613	7.712	3.31
2020-08-24	42.85	11.157	0.445	3.493	3.35
2020-08-25	40.99	11.391	-4.341	6.861	3.42
2020-08-26	39.96	11.542	-2.513	4.538	3.46
2020-08-27	43.96	11.716	10.010	4.755	3.51
2020-08-28	44.84	11.963	2.002	6.597	3.59
2020-08-31	44.95	12.119	0.245	4.170	3.64
2020-09-01	45.42	12.266	1.046	3.893	3.68
2020-09-02	44.25	12.412	-2.576	3.941	3.72
2020-09-03	43.44	12.539	-1.831	3.525	3.76
2020-09-04	42.97	12.642	-1.082	2.878	3.79
2020-09-07	41.92	12.850	-2.444	5.934	3.85
2020-09-08	41.03	13.039	-2.123	5.534	3.91
2020-09-09	40	13.236	-2.510	5.922	3.97
2020-09-10	39.61	13.394	-0.975	4.775	4.02
2020-09-11	39.57	13.516	-0.101	3.711	4.05
2020-09-14	39.18	13.682	-0.986	5.080	4.10
2020-09-15	40.31	13.854	2.884	5.105	4.16
2020-09-16	40.4	13.950	0.223	2.853	4.18
2020-09-17	42.67	14.266	5.619	8.911	4.28
2020-09-18	45.96	14.631	7.710	9.515	4.39
2020-09-21	47	14.840	2.263	5.331	4.45
2020-09-22	46.66	14.950	-0.723	2.830	4.48
2020-09-23	47.12	15.089	0.986	3.558	4.53
2020-09-24	46	15.211	-2.377	3.183	4.56
2020-09-25	42.37	15.664	-7.891	12.826	4.70
2020-09-28	43.33	15.834	2.266	4.697	4.75
2020-09-29	47.25	16.176	9.047	8.678	4.85
2020-09-30	44.8	16.440	-5.185	7.090	4.93
2020-10-09	45.17	16.618	0.826	4.732	4.99
2020-10-12	48.82	16.990	8.081	9.143	5.10
2020-10-13	49.25	17.129	0.881	3.380	5.14
2020-10-14	48.28	17.258	-1.970	3.208	5.18
2020-10-15	48.13	17.391	-0.311	3.314	5.22
2020-10-16	48.73	17.818	1.247	10.513	5.35
2020-10-19	46.7	18.049	-4.166	5.931	5.41
2020-10-20	46.4	18.259	-0.642	5.439	5.48
2020-10-21	44.5	18.431	-4.095	4.634	5.53
2020-10-22	43.95	18.516	-1.236	2.315	5.55
2020-10-23	43	18.715	-2.162	5.552	5.61
2020-10-26	43.96	18.969	2.233	6.953	5.69
2020-10-27	44.29	19.143	0.751	4.709	5.74
2020-10-28	44.3	19.229	0.023	2.326	5.77
2020-10-29	43.25	19.425	-2.370	5.440	5.83
2020-10-30	41.75	19.634	-3.468	6.012	5.89
2020-11-02	41.12	19.749	-1.509	3.353	5.92
2020-11-03	42.5	19.882	3.356	3.745	5.96
2020-11-04	43.22	20.057	1.694	4.871	6.02
2020-11-05	42.79	20.195	-0.995	3.864	6.06
2020-11-06	42	20.336	-1.846	4.020	6.10
2020-11-09	44.3	20.645	5.476	8.381	6.19
2020-11-10	42.11	20.859	-4.944	6.095	6.26
2020-11-11	39.8	21.062	-5.486	6.127	6.32
2020-11-12	39.9	21.157	0.251	2.839	6.35
2020-11-13	40.24	21.286	0.852	3.860	6.39
2020-11-16	40.04	21.394	-0.497	3.231	6.42
2020-11-17	40.3	21.535	0.649	4.221	6.46
2020-11-18	40.53	21.656	0.571	3.573	6.50
2020-11-19	43.5	21.992	7.328	9.252	6.60
2020-11-20	44.15	22.199	1.494	5.632	6.66
2020-11-23	43.75	22.338	-0.906	3.805	6.70
2020-11-24	45.53	22.579	4.069	6.354	6.77
2020-11-25	42.88	22.780	-5.820	5.645	6.83
2020-11-26	43.59	22.886	1.656	2.915	6.87
2020-11-27	44.49	23.084	2.065	5.322	6.93
2020-11-30	46.25	23.344	3.956	6.766	7.00
2020-12-01	46.34	23.448	0.195	2.681	7.03
2020-12-02	46.5	23.543	0.345	2.460	7.06
2020-12-03	45.8	23.652	-1.505	2.860	7.10
2020-12-04	45.3	23.778	-1.092	3.341	7.13
2020-12-07	46.65	23.965	2.980	4.790	7.19
2020-12-08	44.79	24.135	-3.987	4.566	7.24
2020-12-09	43.59	24.288	-2.679	4.220	7.29
2020-12-10	42.92	24.422	-1.537	3.739	7.33
2020-12-11	41.1	24.697	-4.240	8.015	7.41
2020-12-14	43.72	24.985	6.375	7.908	7.50
2020-12-15	45.08	25.252	3.111	7.113	7.58
2020-12-16	45.2	25.426	0.266	4.614	7.63
2020-12-17	44.95	25.630	-0.553	5.465	7.69
2020-12-18	44.25	25.776	-1.557	3.960	7.73
2020-12-21	48.68	26.242	10.011	11.480	7.87
2020-12-22	50.36	26.399	3.451	3.739	7.92
2020-12-23	53.1	26.793	5.441	8.896	8.04
2020-12-24	55.51	27.177	4.539	8.305	8.15
2020-12-25	57	27.545	2.684	7.746	8.26
2020-12-28	57.78	27.869	1.368	6.737	8.36
2020-12-29	55.91	28.159	-3.236	6.231	8.45
2020-12-30	56.83	28.364	1.646	4.310	8.51
2020-12-31	58.85	28.637	3.554	5.578	8.59
2021-01-04	62.37	29.049	5.981	7.918	8.71
2021-01-05	58.8	29.528	-5.724	9.780	8.86
2021-01-06	59.99	29.798	2.024	5.408	8.94
2021-01-07	59.7	30.172	-0.483	7.501	9.05
2021-01-08	59.22	30.491	-0.804	6.482	9.15
2021-01-11	58.12	30.823	-1.857	6.856	9.25
2021-01-12	59.5	31.143	2.374	6.435	9.34
2021-01-13	55.97	31.596	-5.933	9.714	9.48
2021-01-14	54.39	31.799	-2.823	4.485	9.54
2021-01-15	53.7	32.038	-1.269	5.350	9.61
2021-01-18	59.07	32.584	10.000	11.080	9.78
2021-01-19	57.4	32.938	-2.827	7.398	9.88
2021-01-20	60.87	33.373	6.045	8.589	10.01
2021-01-21	61.03	33.566	0.263	3.795	10.07
2021-01-22	60.54	33.833	-0.803	5.292	10.15
2021-01-25	62.35	34.233	2.990	7.697	10.27
2021-01-26	57.1	34.705	-8.420	9.912	10.41
2021-01-27	59.8	35.019	4.729	6.305	10.51
2021-01-28	65.78	35.019	10.000	0.000	10.51
2021-01-29	62.6	35.581	-4.834	10.778	10.67
2021-02-01	61.49	36.022	-1.773	8.594	10.81
2021-02-02	64.18	36.431	4.375	7.660	10.93
2021-02-03	59.87	36.869	-6.715	8.772	11.06
2021-02-04	60.1	37.161	0.384	5.829	11.15
2021-02-05	56.28	37.543	-6.356	8.136	11.26
2021-02-08	57.18	37.774	1.599	4.851	11.33
2021-02-09	62.9	38.405	10.003	12.050	11.52
2021-02-10	63.21	38.558	0.493	2.893	11.57
2021-02-18	61.35	38.849	-2.943	5.695	11.65
2021-02-19	61.35	39.048	0.000	3.896	11.71
2021-02-22	58.3	39.294	-4.971	5.053	11.79
2021-02-23	59.53	39.571	2.110	5.592	11.87
2021-02-24	57.4	40.003	-3.578	9.037	12.00
2021-02-25	60.47	40.429	5.348	8.449	12.13
2021-02-26	56.25	40.654	-6.979	4.796	12.20
2021-03-01	58.01	40.820	3.129	3.431	12.25
2021-03-02	57.48	41.083	-0.914	5.499	12.32
2021-03-03	57.5	41.249	0.035	3.462	12.37
2021-03-04	56.1	41.456	-2.435	4.435	12.44
2021-03-05	54.35	41.657	-3.119	4.439	12.50
2021-03-08	50.26	42.147	-7.525	11.684	12.64
2021-03-09	48.77	42.473	-2.965	8.018	12.74
2021-03-10	47.7	42.670	-2.194	4.962	12.80
2021-03-11	48.82	42.850	2.348	4.423	12.85
2021-03-12	49.7	42.958	1.803	2.601	12.89
2021-03-15	48.18	43.075	-3.058	2.918	12.92
2021-03-16	47.66	43.252	-1.079	4.462	12.98
2021-03-17	49	43.446	2.812	4.763	13.03
2021-03-18	49.2	43.592	0.408	3.551	13.08
2021-03-19	49.25	43.793	0.102	4.898	13.14
2021-03-22	50.65	43.973	2.843	4.264	13.19
2021-03-23	52.3	44.153	3.258	4.126	13.25
2021-03-24	51.8	44.283	-0.956	3.021	13.28
2021-03-25	52.09	44.355	0.560	1.660	13.31
2021-03-26	53.5	44.526	2.707	3.820	13.36
2021-03-29	55.4	44.706	3.551	3.907	13.41
2021-03-30	56.35	44.879	1.715	3.682	13.46
2021-03-31	54.6	45.043	-3.106	3.602	13.51
2021-04-01	54.31	45.190	-0.531	3.260	13.56
2021-04-02	55.11	45.349	1.473	3.443	13.60
2021-04-06	55.04	45.495	-0.127	3.194	13.65
2021-04-07	54.08	45.660	-1.744	3.652	13.70
2021-04-08	54.3	45.773	0.407	2.515	13.73
2021-04-09	56.42	46.021	3.904	5.267	13.81
2021-04-12	50.78	46.392	-9.996	8.773	13.92
2021-04-13	51.01	46.664	0.453	6.400	14.00
2021-04-14	53.85	46.980	5.568	7.038	14.09
2021-04-15	52.37	47.160	-2.748	4.123	14.15
2021-04-16	51.35	47.315	-1.948	3.628	14.19
2021-04-19	52.16	47.501	1.577	4.265	14.25
2021-04-20	52.31	47.646	0.288	3.336	14.29
2021-04-21	51.5	47.769	-1.548	2.868	14.33
2021-04-22	50	47.946	-2.913	4.233	14.38
2021-04-23	49.62	48.079	-0.760	3.220	14.42
2021-04-26	49.3	48.245	-0.645	4.051	14.47
2021-04-27	49.38	48.362	0.162	2.840	14.51
2021-04-28	49.61	48.467	0.466	2.552	14.54
2021-04-29	49.82	48.547	0.423	1.915	14.56
2021-04-30	48.37	48.787	-2.910	5.961	14.64
2021-05-06	48.4	48.907	0.062	2.977	14.67
2021-05-07	47.41	49.085	-2.045	4.504	14.73
2021-05-10	46.46	49.251	-2.004	4.282	14.78
2021-05-11	47.67	49.463	2.604	5.338	14.84
2021-05-12	47.14	49.581	-1.112	3.000	14.87
2021-05-13	46.5	49.684	-1.358	2.652	14.91
2021-05-14	49.27	49.959	5.957	6.710	14.99
2021-05-17	49.7	50.110	0.873	3.653	15.03
2021-05-18	50.36	50.338	1.328	5.433	15.10
2021-05-19	50	50.436	-0.715	2.343	15.13
2021-05-20	50.91	50.589	1.820	3.600	15.18
2021-05-21	51.03	50.745	0.236	3.673	15.22
2021-05-24	52.24	50.926	2.371	4.154	15.28
2021-05-25	53.98	51.143	3.331	4.824	15.34
2021-05-26	52.9	51.337	-2.001	4.409	15.40
2021-05-27	52.68	51.425	-0.416	2.004	15.43
2021-05-28	53.24	51.552	1.063	2.866	15.47
2021-05-31	56.98	51.916	7.025	7.663	15.57
2021-06-01	56.45	52.044	-0.930	2.720	15.61
2021-06-02	55.68	52.199	-1.364	3.330	15.66
2021-06-03	54.16	52.324	-2.730	2.784	15.70
2021-06-04	55.88	52.551	3.176	4.874	15.77
2021-06-07	56.38	52.847	0.895	6.299	15.85
2021-06-08	55.23	53.026	-2.040	3.884	15.91
2021-06-09	57.17	53.178	3.513	3.187	15.95
2021-06-10	56.95	53.277	-0.385	2.082	15.98
2021-06-11	53.5	53.628	-6.058	7.884	16.09
2021-06-15	53.13	53.743	-0.692	2.598	16.12
2021-06-16	52.52	53.887	-1.148	3.275	16.17
2021-06-17	54.25	54.036	3.294	3.313	16.21
2021-06-18	56.82	54.364	4.737	6.912	16.31
2021-06-21	61	54.825	7.357	9.081	16.45
2021-06-22	60.65	55.085	-0.574	5.148	16.53
2021-06-23	60.48	55.257	-0.280	3.397	16.58
2021-06-24	58.76	55.442	-2.618	3.779	16.63
2021-06-25	59.39	55.601	1.072	3.216	16.68
2021-06-28	59.78	55.760	0.657	3.199	16.73
2021-06-29	58.6	56.036	-1.974	5.637	16.81
2021-06-30	61.07	56.284	4.215	4.881	16.89
2021-07-01	59.19	56.457	-3.078	3.504	16.94
2021-07-02	58.11	56.636	-1.825	3.700	16.99
2021-07-05	57.9	56.781	-0.361	3.012	17.03
2021-07-06	57.15	57.028	-1.295	5.181	17.11
2021-07-07	62.39	57.607	9.169	11.129	17.28
2021-07-08	65.59	58.031	5.129	7.758	17.41
2021-07-09	62.66	58.296	-4.467	5.077	17.49
2021-07-12	65.3	58.633	4.213	6.192	17.59
2021-07-13	62.18	58.854	-4.778	4.273	17.66
2021-07-14	67.89	59.646	9.997	13.999	17.89
2021-07-15	66.86	60.102	-1.517	8.175	18.03
2021-07-16	73	60.697	9.183	9.782	18.21
2021-07-19	74.5	61.186	2.055	7.877	18.36
2021-07-20	78.27	61.807	5.060	9.530	18.54
2021-07-21	78.61	62.093	0.434	4.369	18.63
2021-07-22	79.7	62.327	1.387	3.524	18.70
2021-07-23	79	62.559	-0.878	3.513	18.77
2021-07-26	83.55	63.167	5.759	8.734	18.95
2021-07-27	79.1	63.803	-5.326	9.647	19.14
2021-07-28	80	64.434	1.138	9.469	19.33
2021-07-29	83.7	64.831	4.625	5.688	19.45
2021-07-30	82.03	65.198	-1.995	5.376	19.56
2021-08-02	85.97	65.624	4.803	5.937	19.69
2021-08-03	84.47	66.062	-1.745	6.235	19.82
2021-08-04	88.67	66.594	4.972	7.198	19.98
2021-08-05	93.51	67.299	5.458	9.045	20.19
2021-08-06	93.58	67.924	0.075	8.010	20.38
2021-08-09	89.29	68.554	-4.584	8.474	20.57
2021-08-10	92	68.980	3.035	5.555	20.69
2021-08-11	94.46	69.453	2.674	6.011	20.84
2021-08-12	91.9	69.883	-2.710	5.611	20.96
2021-08-13	93.43	70.424	1.665	6.953	21.13
2021-08-16	89.3	70.862	-4.420	5.876	21.26
2021-08-17	88.5	71.260	-0.896	5.398	21.38
2021-08-18	89.02	71.721	0.588	6.215	21.52
2021-08-19	93.9	72.418	5.482	8.908	21.73
2021-08-20	98.16	73.185	4.537	9.382	21.96
2021-08-23	102.3	73.966	4.218	9.159	22.19
2021-08-24	100.73	74.906	-1.535	11.202	22.47
2021-08-25	99.29	75.358	-1.430	5.460	22.61
2021-08-26	97.19	75.702	-2.115	4.250	22.71
2021-08-27	98.1	76.107	0.936	4.949	22.83
2021-08-30	107.91	76.878	10.000	8.573	23.06
2021-08-31	114.83	77.541	6.413	6.932	23.26
2021-09-01	103.35	78.339	-9.997	9.266	23.50
2021-09-02	104.41	78.817	1.026	5.496	23.65
2021-09-03	97.96	79.625	-6.178	9.894	23.89
2021-09-06	101.45	80.246	3.563	7.350	24.07
2021-09-07	102.45	80.515	0.986	3.144	24.15
2021-09-08	98.1	80.901	-4.246	4.724	24.27
2021-09-09	95.78	81.485	-2.365	7.319	24.45
2021-09-10	96.4	81.903	0.647	5.199	24.57
2021-09-13	93.23	82.374	-3.288	6.058	24.71
2021-09-14	90.39	82.903	-3.046	7.026	24.87
2021-09-15	91.38	83.314	1.095	5.399	24.99
2021-09-16	88.4	83.840	-3.261	7.146	25.15
2021-09-17	88.33	84.238	-0.079	5.407	25.27
2021-09-22	90.86	84.889	2.864	8.593	25.47
2021-09-23	90.96	85.220	0.110	4.369	25.57
2021-09-24	94.23	85.825	3.595	7.696	25.75
2021-09-27	90.6	86.358	-3.852	7.068	25.91
2021-09-28	99.66	87.158	10.000	9.625	26.15
2021-09-29	96.88	87.785	-2.789	7.776	26.34
2021-09-30	100.22	88.393	3.448	7.277	26.52
2021-10-08	95.97	89.176	-4.241	9.788	26.75
2021-10-11	97.65	89.705	1.751	6.502	26.91
2021-10-12	98.92	90.138	1.301	5.253	27.04
2021-10-13	102	90.746	3.114	7.147	27.22
2021-10-14	103.99	91.287	1.951	6.245	27.39
2021-10-15	106.21	91.753	2.135	5.270	27.53
2021-10-18	104.33	92.355	-1.770	6.920	27.71
2021-10-19	104.22	92.671	-0.105	3.642	27.80
2021-10-20	105.5	93.095	1.228	4.817	27.93
2021-10-21	102.4	93.435	-2.938	3.991	28.03
2021-10-22	104.98	93.680	2.520	2.803	28.10
2021-10-25	106.17	94.097	1.134	4.706	28.23
2021-10-26	104.04	94.387	-2.006	3.353	28.32
2021-10-27	107.3	94.849	3.133	5.161	28.45
2021-10-28	102.92	95.420	-4.082	6.654	28.63
2021-10-29	103.6	95.794	0.661	4.333	28.74
2021-11-01	109.82	96.722	6.004	10.145	29.02
2021-11-02	110.6	97.226	0.710	5.463	29.17
2021-11-03	109.46	97.650	-1.031	4.647	29.29
2021-11-04	113.85	98.137	4.011	5.134	29.44
2021-11-05	111.06	98.619	-2.451	5.209	29.59
2021-11-08	111.88	99.048	0.738	4.601	29.71
2021-11-09	113.98	99.595	1.877	5.756	29.88
2021-11-10	115.23	99.959	1.097	3.799	29.99
2021-11-11	116.13	100.456	0.781	5.129	30.14
2021-11-12	122.58	101.215	5.554	7.431	30.36
2021-11-15	121.04	101.734	-1.256	5.148	30.52
2021-11-16	111.79	102.735	-7.642	10.740	30.82
2021-11-17	114.81	103.327	2.701	6.190	31.00
2021-11-18	116.98	103.827	1.890	5.130	31.15
2021-11-19	112.52	104.426	-3.813	6.394	31.33
2021-11-22	114	104.718	1.315	3.066	31.42
2021-11-23	112.61	105.197	-1.219	5.105	31.56
2021-11-24	108.69	105.589	-3.481	4.325	31.68
2021-11-25	107.79	105.927	-0.828	3.763	31.78
2021-11-26	109.2	106.220	1.308	3.228	31.87
2021-11-29	114.06	106.898	4.451	7.134	32.07
2021-11-30	121.03	107.510	6.111	6.067	32.25
2021-12-01	113.8	108.013	-5.974	5.296	32.40
2021-12-02	113	108.248	-0.703	2.504	32.47
2021-12-03	115.81	108.630	2.487	3.956	32.59
2021-12-06	116.31	108.971	0.432	3.514	32.69
2021-12-07	111.61	109.523	-4.041	5.932	32.86
2021-12-08	115.5	109.887	3.485	3.790	32.97
2021-12-09	117.87	110.285	2.052	4.043	33.09
2021-12-10	115.42	110.645	-2.079	3.750	33.19
2021-12-13	112.58	111.126	-2.461	5.120	33.34
2021-12-14	114.94	111.502	2.096	3.926	33.45
2021-12-15	113.5	111.765	-1.253	2.784	33.53
2021-12-16	115	112.061	1.322	3.093	33.62
2021-12-17	112	112.392	-2.609	3.548	33.72
2021-12-20	109.68	112.654	-2.071	2.866	33.80
2021-12-21	108.5	113.024	-1.076	4.085	33.91
2021-12-22	109.1	113.610	0.553	6.452	34.08
2021-12-23	116.52	114.437	6.801	8.515	34.33
2021-12-24	118.16	114.713	1.407	2.798	34.41
2021-12-27	123.3	115.444	4.350	7.117	34.63
2021-12-28	124.8	115.776	1.217	3.195	34.73
2021-12-29	124.2	116.117	-0.481	3.293	34.84
2021-12-30	125.75	116.420	1.248	2.890	34.93
2021-12-31	124.28	116.688	-1.169	2.592	35.01
2022-01-04	117.65	117.369	-5.335	6.936	35.21
2022-01-05	114.54	117.906	-2.643	5.635	35.37
2022-01-06	112.7	118.207	-1.606	3.204	35.46
2022-01-07	116.97	118.883	3.789	6.930	35.66
2022-01-10	114.72	119.345	-1.924	4.839	35.80
2022-01-11	112.07	119.863	-2.310	5.544	35.96
2022-01-12	112.85	120.089	0.696	2.400	36.03
2022-01-13	112.3	120.572	-0.487	5.166	36.17
2022-01-14	115.41	121.067	2.769	5.147	36.32
2022-01-17	117.63	121.473	1.924	4.133	36.44
2022-01-18	121.93	122.080	3.656	5.976	36.62
2022-01-19	123.23	122.983	1.066	8.800	36.90
2022-01-20	125	123.498	1.436	4.942	37.05
2022-01-21	120.2	123.924	-3.840	4.248	37.18
2022-01-24	119.12	124.758	-0.899	8.403	37.43
2022-01-25	118.52	125.350	-0.504	5.994	37.60
2022-01-26	115.23	125.771	-2.776	4.387	37.73
2022-01-27	114.44	126.211	-0.686	4.617	37.86
2022-01-28	112.06	126.742	-2.080	5.680	38.02
2022-02-07	109.67	127.433	-2.133	7.567	38.23
2022-02-08	106.53	127.925	-2.863	5.535	38.38
2022-02-09	109.59	128.547	2.872	6.815	38.56
2022-02-10	107.82	128.888	-1.615	3.796	38.67
2022-02-11	107.64	129.192	-0.167	3.385	38.76
2022-02-14	108.07	129.587	0.399	4.385	38.88
2022-02-15	110.84	129.954	2.563	3.979	38.99
2022-02-16	110.19	130.180	-0.586	2.454	39.05
2022-02-17	109.12	130.529	-0.971	3.839	39.16
2022-02-18	109.9	130.736	0.715	2.264	39.22
2022-02-21	107.77	131.098	-1.938	4.031	39.33
2022-02-22	107.17	131.440	-0.557	3.832	39.43
2022-02-23	115.2	132.285	7.493	8.799	39.69
2022-02-24	114.52	132.565	-0.590	2.934	39.77
2022-02-25	114.89	132.805	0.323	2.506	39.84
2022-02-28	117.17	133.125	1.985	3.281	39.94
2022-03-01	118.27	133.423	0.939	3.021	40.03
2022-03-02	118.2	133.656	-0.059	2.359	40.10
2022-03-03	114.85	134.062	-2.834	4.247	40.22
2022-03-04	114.5	134.449	-0.305	4.057	40.33
2022-03-07	112.85	134.729	-1.441	2.978	40.42
2022-03-08	106.86	135.384	-5.308	7.355	40.62
2022-03-09	105.01	136.090	-1.731	8.067	40.83
2022-03-10	109.53	136.625	4.304	5.857	40.99
2022-03-11	107.12	137.044	-2.200	4.693	41.11
2022-03-14	107	137.406	-0.112	4.061	41.22
2022-03-15	102.54	137.877	-4.168	5.514	41.36
2022-03-16	104.94	138.416	2.341	6.163	41.52
2022-03-17	108.35	138.913	3.249	5.508	41.67
2022-03-18	109.2	139.894	0.784	10.780	41.97
2022-03-21	109.13	140.413	-0.064	5.705	42.12
2022-03-22	111	140.658	1.714	2.648	42.20
2022-03-23	115	141.175	3.604	5.396	42.35
2022-03-24	114.51	141.359	-0.426	1.930	42.41
2022-03-25	112.4	141.691	-1.843	3.546	42.51
2022-03-28	109.74	142.022	-2.367	3.621	42.61
2022-03-29	115	142.703	4.793	7.099	42.81
2022-03-30	115.18	142.937	0.157	2.443	42.88
2022-03-31	113.4	143.398	-1.545	4.871	43.02
2022-04-01	113.48	143.729	0.071	3.510	43.12
2022-04-06	109.93	144.177	-3.128	4.882	43.25
2022-04-07	110	144.593	0.064	4.539	43.38
2022-04-08	112.47	144.959	2.245	3.909	43.49
2022-04-11	106.51	145.561	-5.299	6.784	43.67
2022-04-12	112.1	146.151	5.248	6.309	43.85
2022-04-13	106.4	146.532	-5.085	4.300	43.96
2022-04-14	103.41	147.091	-2.810	6.485	44.13
2022-04-15	102.51	147.650	-0.870	6.547	44.30
2022-04-18	105.56	148.204	2.975	6.302	44.46
2022-04-19	104.12	148.532	-1.364	3.770	44.56
2022-04-20	100.38	148.953	-3.592	5.033	44.69
2022-04-21	96.2	149.365	-4.164	5.150	44.81
2022-04-22	94.9	149.668	-1.351	3.825	44.90
2022-04-25	90.2	150.004	-4.953	4.468	45.00
2022-04-26	88.5	150.494	-1.885	6.641	45.15
2022-04-27	95.41	151.435	7.808	11.842	45.43
2022-04-28	96.1	151.844	0.723	5.104	45.55
2022-04-29	105.71	152.532	10.000	7.815	45.76
2022-05-05	111.31	153.289	5.298	8.154	45.99
2022-05-06	112	153.887	0.620	6.415	46.17
2022-05-09	114.75	154.496	2.455	6.366	46.35
2022-05-10	113.81	154.962	-0.819	4.915	46.49
2022-05-11	115.31	155.283	1.318	3.339	46.58
2022-05-12	115.68	155.544	0.321	2.706	46.66
2022-05-13	113.93	155.837	-1.513	3.086	46.75
2022-05-16	115.12	156.203	1.045	3.818	46.86
2022-05-17	118.7	156.787	3.110	5.907	47.04
2022-05-18	120.78	157.187	1.752	3.968	47.16
2022-05-19	122.2	157.520	1.176	3.270	47.26
2022-05-20	119.93	158.105	-1.858	5.851	47.43
2022-05-23	119.11	158.353	-0.684	2.501	47.51

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