北新建材融券券源 北新建材专项约券

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	25.81	0	0	0	0
2020-04-28	24.76	0.164	-4.068	7.943	0.05
2020-04-29	25.42	0.248	2.666	3.958	0.07
2020-04-30	25.45	0.291	0.118	2.046	0.09
2020-05-06	24.88	0.356	-2.240	3.143	0.11
2020-05-07	24.2	0.441	-2.733	4.180	0.13
2020-05-08	24.11	0.473	-0.372	1.612	0.14
2020-05-11	24.7	0.562	2.447	4.314	0.17
2020-05-12	24.49	0.622	-0.850	2.955	0.19
2020-05-13	24.01	0.660	-1.960	1.878	0.20
2020-05-14	23.42	0.724	-2.457	3.290	0.22
2020-05-15	22.99	0.772	-1.836	2.519	0.23
2020-05-18	23.04	0.811	0.217	2.001	0.24
2020-05-19	23.74	0.879	3.038	3.472	0.26
2020-05-20	23.42	0.922	-1.348	2.190	0.28
2020-05-21	23.03	0.964	-1.665	2.178	0.29
2020-05-22	22.27	1.032	-3.300	3.691	0.31
2020-05-25	22.64	1.137	1.661	5.568	0.34
2020-05-26	22.69	1.171	0.221	1.767	0.35
2020-05-27	22.78	1.208	0.397	1.983	0.36
2020-05-28	22.33	1.280	-1.975	3.863	0.38
2020-05-29	23.09	1.373	3.403	4.837	0.41
2020-06-01	23.36	1.407	1.169	1.732	0.42
2020-06-02	22.73	1.465	-2.697	3.082	0.44
2020-06-03	22.57	1.508	-0.704	2.288	0.45
2020-06-04	22.25	1.554	-1.418	2.437	0.47
2020-06-05	21.94	1.611	-1.393	3.146	0.48
2020-06-08	21.71	1.679	-1.048	3.737	0.50
2020-06-09	22.76	1.775	4.836	5.067	0.53
2020-06-10	22.42	1.829	-1.494	2.900	0.55
2020-06-11	22.15	1.883	-1.204	2.944	0.57
2020-06-12	21.85	1.915	-1.354	1.761	0.57
2020-06-15	21.42	1.960	-1.968	2.517	0.59
2020-06-16	21.82	1.992	1.867	1.727	0.60
2020-06-17	21.52	2.037	-1.375	2.521	0.61
2020-06-18	21.51	2.077	-0.046	2.230	0.62
2020-06-19	21.49	2.098	-0.093	1.162	0.63
2020-06-22	21.09	2.153	-1.861	3.164	0.65
2020-06-23	21.11	2.178	0.095	1.422	0.65
2020-06-24	21.6	2.252	2.321	4.074	0.68
2020-06-29	21.24	2.292	-1.667	2.269	0.69
2020-06-30	21.33	2.314	0.424	1.224	0.69
2020-07-01	22.62	2.429	6.048	6.095	0.73
2020-07-02	24.38	2.563	7.781	6.631	0.77
2020-07-03	24.12	2.621	-1.066	2.871	0.79
2020-07-06	25.21	2.738	4.519	5.556	0.82
2020-07-07	24.91	2.802	-1.190	3.094	0.84
2020-07-08	24.9	2.847	-0.040	2.168	0.85
2020-07-09	24.68	2.914	-0.884	3.253	0.87
2020-07-10	24.7	2.992	0.081	3.809	0.90
2020-07-13	24.5	3.048	1.449	2.733	0.91
2020-07-14	24.95	3.120	1.837	3.469	0.94
2020-07-15	27.5	3.233	10.220	4.930	0.97
2020-07-16	27.98	3.506	1.745	11.709	1.05
2020-07-17	29.24	3.667	4.503	6.612	1.10
2020-07-20	32.22	3.912	10.192	9.131	1.17
2020-07-21	31.11	4.122	-3.445	8.070	1.24
2020-07-22	30.93	4.272	-0.579	5.850	1.28
2020-07-23	31.26	4.432	1.067	6.143	1.33
2020-07-24	29.63	4.579	-5.214	5.950	1.37
2020-07-27	30.55	4.727	3.105	5.805	1.42
2020-07-28	29.7	4.853	-2.782	5.074	1.46
2020-07-29	30.34	5.005	2.155	6.027	1.50
2020-07-30	30.44	5.096	0.330	3.593	1.53
2020-07-31	30.27	5.191	-0.558	3.745	1.56
2020-08-03	30.3	5.318	0.099	5.055	1.60
2020-08-04	30.07	5.384	-0.759	2.640	1.62
2020-08-05	30.93	5.496	2.860	4.323	1.65
2020-08-06	31.15	5.634	0.711	5.302	1.69
2020-08-07	32.39	5.858	3.981	8.315	1.76
2020-08-10	32.18	6.062	-0.648	7.626	1.82
2020-08-11	30.45	6.232	-5.376	6.681	1.87
2020-08-12	29.34	6.385	-3.645	6.273	1.92
2020-08-13	29.11	6.471	-0.784	3.545	1.94
2020-08-14	30.23	6.562	3.847	3.607	1.97
2020-08-17	31.2	6.665	3.209	3.936	2.00
2020-08-18	32.34	6.781	3.654	4.327	2.03
2020-08-19	32.5	6.860	0.495	2.907	2.06
2020-08-20	33.83	7.151	4.092	10.338	2.15
2020-08-21	34.04	7.301	0.621	5.291	2.19
2020-08-24	33.01	7.457	-3.026	5.670	2.24
2020-08-25	32.59	7.568	-1.272	4.059	2.27
2020-08-26	32.51	7.665	-0.245	3.590	2.30
2020-08-27	32.4	7.749	-0.338	3.107	2.32
2020-08-28	32.6	7.833	0.617	3.086	2.35
2020-08-31	32.25	7.921	-1.074	3.282	2.38
2020-09-01	31.8	8.027	-1.395	4.000	2.41
2020-09-02	31.71	8.091	-0.283	2.421	2.43
2020-09-03	32.27	8.186	1.766	3.532	2.46
2020-09-04	32.1	8.282	-0.527	3.595	2.48
2020-09-07	32.26	8.399	0.498	4.361	2.52
2020-09-08	34.25	8.597	6.169	6.944	2.58
2020-09-09	31.13	8.789	-9.109	7.387	2.64
2020-09-10	30.85	8.928	-0.899	5.397	2.68
2020-09-11	31.12	9.032	0.875	4.019	2.71
2020-09-14	31.67	9.157	1.767	4.724	2.75
2020-09-15	33.43	9.338	5.557	6.505	2.80
2020-09-16	34.26	9.479	2.483	4.936	2.84
2020-09-17	33.33	9.585	-2.715	3.824	2.88
2020-09-18	35.25	9.827	5.761	8.221	2.95
2020-09-21	34.75	9.918	-1.418	3.149	2.98
2020-09-22	34.25	10.008	-1.439	3.165	3.00
2020-09-23	34.46	10.067	0.613	2.044	3.02
2020-09-24	33.65	10.168	-2.351	3.627	3.05
2020-09-25	32.59	10.315	-3.150	5.409	3.09
2020-09-28	31.04	10.503	-4.756	7.272	3.15
2020-09-29	30.49	10.597	-1.772	3.673	3.18
2020-09-30	30.35	10.698	-0.459	4.001	3.21
2020-10-09	30.53	10.789	0.593	3.558	3.24
2020-10-12	31.48	10.879	3.112	3.439	3.26
2020-10-13	33.13	11.051	5.241	6.226	3.32
2020-10-14	34.13	11.223	3.018	6.067	3.37
2020-10-15	37.6	11.329	10.167	3.369	3.40
2020-10-16	38.44	11.491	2.234	5.053	3.45
2020-10-19	38.08	11.642	-0.937	4.761	3.49
2020-10-20	38.01	11.739	-0.184	3.072	3.52
2020-10-21	38.02	11.856	0.026	3.683	3.56
2020-10-22	36.19	12.016	-4.813	5.313	3.60
2020-10-23	35.03	12.185	-3.205	5.803	3.66
2020-10-26	34.39	12.282	-1.827	3.369	3.68
2020-10-27	35.21	12.400	2.384	4.042	3.72
2020-10-28	35.15	12.492	-0.170	3.124	3.75
2020-10-29	35.08	12.692	-0.199	6.828	3.81
2020-10-30	34	12.812	-3.079	4.247	3.84
2020-11-02	35.71	12.976	5.029	5.529	3.89
2020-11-03	34.82	13.117	-2.492	4.845	3.94
2020-11-04	35.55	13.236	2.096	4.021	3.97
2020-11-05	36.91	13.382	3.826	4.726	4.01
2020-11-06	36.75	13.469	-0.433	2.872	4.04
2020-11-09	36.6	13.632	-0.408	5.333	4.09
2020-11-10	38.43	13.891	5.000	8.087	4.17
2020-11-11	39.45	14.116	2.654	6.844	4.23
2020-11-12	39.38	14.259	-0.177	4.360	4.28
2020-11-13	39.26	14.433	-0.305	5.307	4.33
2020-11-16	39.56	14.521	0.764	2.674	4.36
2020-11-17	39.15	14.693	-1.036	5.258	4.41
2020-11-18	39.19	14.824	0.102	4.036	4.45
2020-11-19	39.05	14.957	-0.357	4.083	4.49
2020-11-20	40	15.043	2.433	2.561	4.51
2020-11-23	40.95	15.215	2.375	5.050	4.56
2020-11-24	40.51	15.288	-1.074	2.173	4.59
2020-11-25	41.03	15.399	1.284	3.234	4.62
2020-11-26	39.82	15.595	-2.949	5.898	4.68
2020-11-27	39.9	15.714	0.201	3.591	4.71
2020-11-30	38.45	15.845	-3.634	4.085	4.75
2020-12-01	39.83	16.028	3.589	5.514	4.81
2020-12-02	39.2	16.130	-1.582	3.113	4.84
2020-12-03	38.5	16.240	-1.786	3.444	4.87
2020-12-04	38.45	16.290	-0.130	1.558	4.89
2020-12-07	39.07	16.411	1.612	3.719	4.92
2020-12-08	37.94	16.585	-2.892	5.503	4.98
2020-12-09	36.85	16.698	-2.873	3.690	5.01
2020-12-10	37	16.760	0.407	2.008	5.03
2020-12-11	37.04	16.836	0.108	2.459	5.05
2020-12-14	36.6	16.936	-1.188	3.267	5.08
2020-12-15	36.08	17.043	-1.421	3.579	5.11
2020-12-16	35.95	17.128	-0.360	2.827	5.14
2020-12-17	36.13	17.210	0.501	2.726	5.16
2020-12-18	35.19	17.351	-2.602	4.816	5.21
2020-12-21	34.76	17.438	-1.222	2.984	5.23
2020-12-22	34.55	17.520	-0.604	2.848	5.26
2020-12-23	34.34	17.594	-0.608	2.576	5.28
2020-12-24	35.4	17.689	3.087	3.232	5.31
2020-12-25	36.25	17.818	2.401	4.266	5.35
2020-12-28	35.9	17.934	-0.966	3.890	5.38
2020-12-29	36.21	18.050	0.864	3.844	5.42
2020-12-30	36.46	18.164	0.690	3.756	5.45
2020-12-31	39.5	18.420	8.338	7.762	5.53
2021-01-04	41.12	18.669	4.101	7.266	5.60
2021-01-05	41.22	18.882	0.243	6.201	5.66
2021-01-06	41.85	19.017	1.528	3.882	5.71
2021-01-07	44.09	19.252	5.352	6.404	5.78
2021-01-08	44.43	19.420	0.771	4.513	5.83
2021-01-11	46.61	19.768	4.907	8.980	5.93
2021-01-12	49.45	20.048	6.093	6.780	6.01
2021-01-13	48.05	20.432	-2.831	9.585	6.13
2021-01-14	48.1	20.591	0.104	3.975	6.18
2021-01-15	48.33	20.782	0.478	4.740	6.23
2021-01-18	49.67	21.099	2.773	7.656	6.33
2021-01-19	48.81	21.392	-1.731	7.208	6.42
2021-01-20	50.84	21.688	4.159	6.986	6.51
2021-01-21	50.7	21.885	-0.275	4.662	6.57
2021-01-22	49.84	22.094	-1.696	5.030	6.63
2021-01-25	48.93	22.302	-1.826	5.116	6.69
2021-01-26	49	22.441	0.143	3.393	6.73
2021-01-27	49.53	22.615	1.082	4.224	6.78
2021-01-28	49.4	22.919	-0.262	7.369	6.88
2021-01-29	50.6	23.075	2.429	3.704	6.92
2021-02-01	51.86	23.403	2.490	7.589	7.02
2021-02-02	53.01	23.679	2.218	6.248	7.10
2021-02-03	51.65	23.882	-2.566	4.716	7.16
2021-02-04	51.13	24.080	-1.007	4.647	7.22
2021-02-05	49.78	24.303	-2.640	5.378	7.29
2021-02-08	53.75	24.673	7.975	8.256	7.40
2021-02-09	54.81	24.823	1.972	3.293	7.45
2021-02-10	54.92	24.994	0.201	3.740	7.50
2021-02-18	53.83	25.283	-1.985	6.446	7.59
2021-02-19	53.75	25.535	-0.149	5.610	7.66
2021-02-22	51.9	25.774	-3.442	5.544	7.73
2021-02-23	51.15	25.990	-1.445	5.067	7.80
2021-02-24	47.39	26.420	-7.351	10.870	7.93
2021-02-25	48.3	26.571	1.920	3.756	7.97
2021-02-26	47.81	26.783	-1.014	5.321	8.03
2021-03-01	49.15	26.983	2.803	4.894	8.10
2021-03-02	49.91	27.195	1.546	5.086	8.16
2021-03-03	49.8	27.439	-0.220	5.871	8.23
2021-03-04	47.45	27.685	-4.719	6.225	8.31
2021-03-05	46.25	27.849	-2.529	4.257	8.35
2021-03-08	44.31	28.170	-4.195	8.714	8.45
2021-03-09	42.45	28.404	-4.198	6.613	8.52
2021-03-10	43.74	28.568	3.039	4.499	8.57
2021-03-11	44.11	28.756	0.846	5.098	8.63
2021-03-12	44.56	28.857	1.020	2.720	8.66
2021-03-15	43.1	29.031	-3.276	4.847	8.71
2021-03-16	43.7	29.155	1.392	3.411	8.75
2021-03-17	44.87	29.343	2.677	5.011	8.80
2021-03-18	46.29	29.498	3.165	4.034	8.85
2021-03-19	45.7	29.617	-1.275	3.111	8.88
2021-03-22	42.56	29.896	-6.871	7.877	8.97
2021-03-23	42.45	30.027	-0.258	3.712	9.01
2021-03-24	41.25	30.219	-2.827	5.583	9.07
2021-03-25	40.57	30.327	-1.648	3.200	9.10
2021-03-26	43.03	30.566	6.064	6.655	9.17
2021-03-29	42.24	30.699	-1.836	3.788	9.21
2021-03-30	43.57	30.858	3.149	4.380	9.26
2021-03-31	42.61	30.983	-2.203	3.512	9.29
2021-04-01	43.96	31.191	3.168	5.679	9.36
2021-04-02	45.8	31.378	4.186	4.891	9.41
2021-04-06	44.91	31.497	-1.943	3.188	9.45
2021-04-07	43.31	31.677	-3.563	4.988	9.50
2021-04-08	44.05	31.842	1.709	4.502	9.55
2021-04-09	43.5	31.975	-1.249	3.655	9.59
2021-04-12	41.2	32.181	-5.287	6.000	9.65
2021-04-13	41.91	32.300	1.723	3.422	9.69
2021-04-14	43.83	32.504	4.581	5.583	9.75
2021-04-15	44.43	32.596	1.369	2.487	9.78
2021-04-16	43.59	32.756	-1.891	4.389	9.83
2021-04-19	43.96	32.931	0.849	4.772	9.88
2021-04-20	44.58	33.054	1.410	3.321	9.92
2021-04-21	44.15	33.156	-0.965	2.782	9.95
2021-04-22	44.1	33.270	-0.113	3.103	9.98
2021-04-23	44.76	33.396	1.497	3.379	10.02
2021-04-26	45.16	33.586	0.894	5.027	10.08
2021-04-27	46.25	33.747	2.414	4.185	10.12
2021-04-28	46.51	33.842	0.562	2.443	10.15
2021-04-29	47.52	34.006	2.172	4.150	10.20
2021-04-30	45.61	34.174	-4.019	4.419	10.25
2021-05-06	45.81	34.325	0.439	3.968	10.30
2021-05-07	45.56	34.478	-0.546	4.017	10.34
2021-05-10	43.7	34.826	-4.083	9.548	10.45
2021-05-11	42.53	34.967	-2.677	3.982	10.49
2021-05-12	43.06	35.125	1.246	4.397	10.54
2021-05-13	40.73	35.290	-5.411	4.877	10.59
2021-05-14	41.73	35.393	2.455	2.946	10.62
2021-05-17	42.58	35.518	2.037	3.523	10.66
2021-05-18	42.28	35.623	-0.705	2.983	10.69
2021-05-19	42.45	35.702	0.402	2.247	10.71
2021-05-20	42.71	35.775	0.612	2.049	10.73
2021-05-21	42.05	35.864	-1.545	2.529	10.76
2021-05-24	42.23	35.929	0.428	1.855	10.78
2021-05-25	43.36	36.091	2.676	4.475	10.83
2021-05-26	44.18	36.252	1.891	4.382	10.88
2021-05-27	43.8	36.340	-0.860	2.399	10.90
2021-05-28	43	36.465	-1.826	3.493	10.94
2021-05-31	45.45	36.772	5.698	8.116	11.03
2021-06-01	45.51	36.924	0.132	4.004	11.08
2021-06-02	48.25	37.209	6.021	7.097	11.16
2021-06-03	47.7	37.344	-1.140	3.378	11.20
2021-06-04	47.81	37.486	0.231	3.585	11.25
2021-06-07	47.42	37.592	-0.816	2.677	11.28
2021-06-08	47.16	37.736	-0.548	3.669	11.32
2021-06-09	46.23	37.863	-1.972	3.287	11.36
2021-06-10	46.09	37.990	-0.303	3.310	11.40
2021-06-11	45.36	38.130	-1.584	3.710	11.44
2021-06-15	44.99	38.219	-0.816	2.359	11.47
2021-06-16	43.83	38.389	-2.578	4.645	11.52
2021-06-17	44.27	38.456	1.004	1.825	11.54
2021-06-18	43.37	38.547	-2.033	2.530	11.56
2021-06-21	42.3	38.645	-2.467	2.767	11.59
2021-06-22	42.2	38.783	-0.236	3.924	11.63
2021-06-23	43.25	38.888	2.488	2.915	11.67
2021-06-24	41.9	38.983	-0.357	2.711	11.69
2021-06-25	42.04	39.049	0.334	1.885	11.71
2021-06-28	41.39	39.160	-1.546	3.235	11.75
2021-06-29	40.28	39.283	-2.682	3.648	11.78
2021-06-30	39.25	39.410	-2.557	3.898	11.82
2021-07-01	39.85	39.592	1.529	5.478	11.88
2021-07-02	38.41	39.730	-3.614	4.316	11.92
2021-07-05	36.9	39.895	-3.931	5.363	11.97
2021-07-06	37.35	39.983	1.220	2.818	11.99
2021-07-07	38.74	40.171	3.722	5.837	12.05
2021-07-08	39.08	40.471	0.878	9.189	12.14
2021-07-09	40.18	40.632	2.815	4.836	12.19
2021-07-12	39.56	40.756	-1.543	3.758	12.23
2021-07-13	40.18	40.827	1.567	2.123	12.25
2021-07-14	39.99	40.935	-1.793	3.217	12.28
2021-07-15	40.25	41.044	0.650	3.251	12.31
2021-07-16	38.33	41.198	-4.770	4.845	12.36
2021-07-19	37.95	41.338	-0.991	4.409	12.40
2021-07-20	38.75	41.466	2.108	3.979	12.44
2021-07-21	39.43	41.534	1.755	2.065	12.46
2021-07-22	40.4	41.639	2.460	3.119	12.49
2021-07-23	39.45	41.766	-2.351	3.861	12.53
2021-07-26	37.25	41.993	-5.577	7.300	12.60
2021-07-27	33.58	42.287	-9.852	10.497	12.69
2021-07-28	32.96	42.461	-1.846	6.343	12.74
2021-07-29	33	42.570	0.121	3.975	12.77
2021-07-30	32.45	42.659	-1.667	3.273	12.80
2021-08-02	33.5	42.897	3.236	8.536	12.87
2021-08-03	36.85	43.204	10.000	10.000	12.96
2021-08-04	37.3	43.325	1.221	3.908	13.00
2021-08-05	36.82	43.461	-1.287	4.424	13.04
2021-08-06	35.9	43.612	-2.499	5.052	13.08
2021-08-09	36.49	43.773	1.643	5.292	13.13
2021-08-10	36.86	43.911	1.014	4.494	13.17
2021-08-11	37.21	44.073	0.950	5.209	13.22
2021-08-12	36.8	44.161	-1.102	2.876	13.25
2021-08-13	36.6	44.216	-0.543	1.821	13.26
2021-08-16	36.97	44.336	1.011	3.880	13.30
2021-08-17	37.5	44.524	1.434	6.005	13.36
2021-08-18	37.78	44.639	0.747	3.653	13.39
2021-08-19	36.7	44.791	-2.859	4.976	13.44
2021-08-20	35.76	44.939	-2.561	4.986	13.48
2021-08-23	37.36	45.101	4.474	5.173	13.53
2021-08-24	37.03	45.210	-0.883	3.560	13.56
2021-08-25	36.35	45.310	-1.836	3.295	13.59
2021-08-26	34.71	45.438	-4.512	4.402	13.63
2021-08-27	34.18	45.535	-1.527	3.428	13.66
2021-08-30	33.4	45.604	-2.282	2.487	13.68
2021-08-31	33.1	45.694	-0.898	3.263	13.71
2021-09-01	34.9	45.956	5.438	9.003	13.79
2021-09-02	35.06	46.119	0.458	5.587	13.84
2021-09-03	35.67	46.288	1.740	5.676	13.89
2021-09-06	36.68	46.409	2.832	3.953	13.92
2021-09-07	37.73	46.550	2.863	4.498	13.97
2021-09-08	37.74	46.649	0.027	3.127	13.99
2021-09-09	37.65	46.753	-0.238	3.312	14.03
2021-09-10	37.5	46.913	-0.398	5.126	14.07
2021-09-13	37.76	47.070	0.693	4.987	14.12
2021-09-14	35.49	47.252	-6.012	6.171	14.18
2021-09-15	33.4	47.438	-5.889	6.678	14.23
2021-09-16	31.97	47.590	-4.281	5.689	14.28
2021-09-17	32.5	47.699	1.658	4.035	14.31
2021-09-22	31.96	47.780	-1.662	3.046	14.33
2021-09-23	32.59	47.879	1.971	3.630	14.36
2021-09-24	32.18	47.989	-1.258	4.112	14.40
2021-09-27	32.23	48.047	0.155	2.175	14.41
2021-09-28	32.5	48.102	0.838	2.017	14.43
2021-09-29	31.87	48.157	-1.938	2.062	14.45
2021-09-30	31.95	48.240	0.251	3.106	14.47
2021-10-08	33.41	48.396	4.570	5.634	14.52
2021-10-11	33.1	48.453	-0.928	2.065	14.54
2021-10-12	32.57	48.560	-1.601	3.927	14.57
2021-10-13	33.12	48.631	1.689	2.579	14.59
2021-10-14	33.05	48.678	-0.211	1.691	14.60
2021-10-15	32.9	48.794	-0.454	4.236	14.64
2021-10-18	32.48	48.870	-1.277	2.827	14.66
2021-10-19	32.13	48.938	-1.078	2.525	14.68
2021-10-20	29.91	49.120	-6.909	7.314	14.74
2021-10-21	30.54	49.229	2.106	4.280	14.77
2021-10-22	32.42	49.464	6.156	8.710	14.84
2021-10-25	30.83	49.648	-4.904	7.156	14.89
2021-10-26	30.51	49.731	-1.038	3.244	14.92
2021-10-27	28.29	49.915	-7.276	7.833	14.97
2021-10-28	28.07	49.992	-0.778	3.252	15.00
2021-10-29	28.24	50.075	0.606	3.527	15.02
2021-11-01	27.99	50.157	-0.885	3.541	15.05
2021-11-02	27.2	50.283	-2.822	5.538	15.08
2021-11-03	27.32	50.326	0.441	1.912	15.10
2021-11-04	27.42	50.381	0.366	2.379	15.11
2021-11-05	26.79	50.433	-2.298	2.371	15.13
2021-11-08	26.69	50.489	-0.373	2.501	15.15
2021-11-09	26.76	50.564	0.262	3.372	15.17
2021-11-10	26.58	50.646	-0.673	3.700	15.19
2021-11-11	28.77	50.828	8.239	7.600	15.25
2021-11-12	27.77	50.900	-3.476	3.094	15.27
2021-11-15	28.52	50.972	2.701	3.025	15.29
2021-11-16	28.41	51.035	-0.386	2.665	15.31
2021-11-17	27.81	51.087	-2.112	2.253	15.33
2021-11-18	27.24	51.158	-2.050	3.128	15.35
2021-11-19	28.06	51.258	3.010	4.258	15.38
2021-11-22	28.11	51.308	0.178	2.138	15.39
2021-11-23	28.08	51.352	-0.107	1.885	15.41
2021-11-24	28.33	51.417	0.890	2.742	15.43
2021-11-25	28.11	51.468	-0.777	2.188	15.44
2021-11-26	27.72	51.502	-1.387	1.459	15.45
2021-11-29	26.94	51.562	-2.814	2.706	15.47
2021-11-30	26.65	51.642	-1.076	3.563	15.49
2021-12-01	26.75	51.688	0.375	2.064	15.51
2021-12-02	27.68	51.797	3.477	4.748	15.54
2021-12-03	28.49	51.918	2.926	5.094	15.58
2021-12-06	28.89	52.028	1.404	4.563	15.61
2021-12-07	29.96	52.129	3.704	4.050	15.64
2021-12-08	29.52	52.218	-1.469	3.638	15.67
2021-12-09	30.98	52.389	4.946	6.606	15.72
2021-12-10	30.4	52.463	-1.872	2.937	15.74
2021-12-13	33.12	52.717	8.947	9.178	15.82
2021-12-14	31.9	52.840	-3.684	4.620	15.85
2021-12-15	31.09	52.952	-2.539	4.357	15.89
2021-12-16	31.51	53.047	1.351	3.602	15.91
2021-12-17	31.36	53.113	-0.476	2.539	15.93
2021-12-20	31.45	53.184	0.287	2.710	15.96
2021-12-21	32.78	53.304	4.229	4.388	15.99
2021-12-22	34.35	53.530	4.790	7.901	16.06
2021-12-23	35	53.677	1.892	5.036	16.10
2021-12-24	34.95	53.797	-0.143	4.114	16.14
2021-12-27	36.4	54.027	4.149	7.582	16.21
2021-12-28	34.74	54.206	-4.560	6.181	16.26
2021-12-29	34.68	54.319	-0.173	3.915	16.30
2021-12-30	34.86	54.426	0.519	3.691	16.33
2021-12-31	35.83	54.557	2.783	4.360	16.37
2022-01-04	34.98	54.717	-2.372	5.498	16.42
2022-01-05	34.77	54.861	-0.600	4.974	16.46
2022-01-06	35.46	55.051	1.984	6.414	16.52
2022-01-07	37.46	55.246	5.640	6.261	16.57
2022-01-10	37.52	55.367	0.160	3.871	16.61
2022-01-11	37	55.513	-1.386	4.744	16.65
2022-01-12	36.54	55.628	-1.243	3.757	16.69
2022-01-13	34.14	55.801	-6.568	6.076	16.74
2022-01-14	34.4	55.928	0.762	4.452	16.78
2022-01-17	33.7	56.030	-2.035	3.634	16.81
2022-01-18	34.59	56.201	2.641	5.935	16.86
2022-01-19	36.51	56.396	5.551	6.389	16.92
2022-01-20	35.55	56.552	-2.629	5.286	16.97
2022-01-21	34.98	56.658	-1.603	3.629	17.00
2022-01-24	34	56.774	-2.802	4.088	17.03
2022-01-25	33.04	56.925	-2.824	5.500	17.08
2022-01-26	33.6	57.044	1.695	4.237	17.11
2022-01-27	32.91	57.139	-2.054	3.452	17.14
2022-01-28	32.35	57.246	-1.702	3.981	17.17
2022-02-07	34.37	57.397	6.244	5.286	17.22
2022-02-08	34.41	57.477	0.116	2.764	17.24
2022-02-09	34.35	57.603	-0.174	4.417	17.28
2022-02-10	34.48	57.708	0.378	3.639	17.31
2022-02-11	35.9	57.907	4.118	6.671	17.37
2022-02-14	33.61	58.104	-6.379	7.019	17.43
2022-02-15	33.57	58.216	-0.119	4.017	17.46
2022-02-16	34.75	58.370	3.515	5.302	17.51
2022-02-17	34.56	58.506	-0.547	4.719	17.55
2022-02-18	34.37	58.583	-0.550	2.691	17.57
2022-02-21	33.22	58.697	-3.346	4.132	17.61
2022-02-22	32.29	58.779	-2.800	3.040	17.63
2022-02-23	31.87	58.872	-1.301	3.500	17.66
2022-02-24	30.42	59.028	-4.550	6.150	17.71
2022-02-25	30.36	59.117	-0.197	3.517	17.74
2022-02-28	29.86	59.180	-1.647	2.536	17.75
2022-03-01	30.32	59.241	1.541	2.411	17.77
2022-03-02	29.87	59.285	-1.484	1.781	17.79
2022-03-03	30.71	59.402	2.812	4.553	17.82
2022-03-04	30.2	59.465	-1.661	2.507	17.84
2022-03-07	30.19	59.560	-0.033	3.775	17.87
2022-03-08	28.76	59.699	-4.737	5.830	17.91
2022-03-09	27.95	59.914	-2.816	9.214	17.97
2022-03-10	29.02	59.975	3.828	2.504	17.99
2022-03-11	29.03	60.062	0.034	3.618	18.02
2022-03-14	27.55	60.171	-5.098	4.754	18.05
2022-03-15	25.74	60.305	-6.570	6.243	18.09
2022-03-16	26.8	60.485	4.118	8.042	18.15
2022-03-17	28.32	60.603	5.672	5.000	18.18
2022-03-18	29.05	60.710	2.578	4.449	18.21
2022-03-21	29.14	60.773	0.310	2.582	18.23
2022-03-22	29.38	60.862	0.824	3.638	18.26
2022-03-23	29.1	60.937	-0.953	3.097	18.28
2022-03-24	28.33	60.997	-2.646	2.543	18.30
2022-03-25	28.49	61.065	0.565	2.859	18.32
2022-03-28	28.25	61.147	-0.842	3.475	18.34
2022-03-29	27.64	61.216	-2.159	3.009	18.36
2022-03-30	29.88	61.397	8.104	7.272	18.42
2022-03-31	30.31	61.513	1.439	4.585	18.45
2022-04-01	31.21	61.663	2.969	5.774	18.50
2022-04-06	32.27	61.775	3.396	4.133	18.53
2022-04-07	31.13	61.904	-3.533	4.989	18.57
2022-04-08	31.79	62.023	2.120	4.497	18.61
2022-04-11	32	62.102	0.661	2.957	18.63
2022-04-12	32.05	62.216	0.156	4.250	18.66
2022-04-13	32.03	62.332	-0.062	4.368	18.70
2022-04-14	32.27	62.443	0.749	4.121	18.73
2022-04-15	31.39	62.603	-2.727	6.136	18.78
2022-04-18	30.5	62.668	-2.835	2.549	18.80
2022-04-19	30.11	62.740	-1.279	2.852	18.82
2022-04-20	29.29	62.854	-2.723	4.683	18.86
2022-04-21	28.35	62.928	-3.209	3.141	18.88
2022-04-22	28.62	63.049	0.952	5.044	18.91
2022-04-25	27.55	63.157	-3.739	4.717	18.95
2022-04-26	27.97	63.274	1.525	5.045	18.98
2022-04-27	28.63	63.384	2.360	4.576	19.02
2022-04-28	28.39	63.463	-0.838	3.353	19.04
2022-04-29	29.03	63.617	2.254	6.375	19.09
2022-05-05	30.66	63.777	5.615	6.269	19.13
2022-05-06	29.96	63.827	-2.283	1.990	19.15
2022-05-09	29.84	63.935	-0.401	4.339	19.18
2022-05-10	30.6	64.075	2.547	5.496	19.22
2022-05-11	30.17	64.147	-1.405	2.876	19.24
2022-05-12	29.84	64.220	-1.094	2.917	19.27
2022-05-13	30.15	64.274	1.039	2.145	19.28
2022-05-16	30.07	64.391	-0.265	4.677	19.32
2022-05-17	30.2	64.455	0.432	2.561	19.34
2022-05-18	28.81	64.558	-4.603	4.272	19.37
2022-05-19	29.68	64.672	3.020	4.616	19.40
2022-05-20	30.4	64.757	2.426	3.336	19.43
2022-05-23	30.09	64.812	-1.020	2.204	19.44

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