航锦科技融券券源 航锦科技专项约券

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%）
2020-04-21	24.35	0	0	0	0
2020-04-21	23.55	0.125	-3.285	6.366	0.04
2020-04-22	23.19	0.164	-1.529	2.038	0.05
2020-04-23	22.86	0.253	-1.423	4.657	0.08
2020-04-24	21.71	0.365	-5.031	6.168	0.11
2020-04-27	20.97	0.439	-3.409	4.238	0.13
2020-04-28	20.61	0.584	-1.717	8.441	0.18
2020-04-29	21.25	0.707	3.105	6.987	0.21
2020-04-30	23.38	0.893	10.024	9.506	0.27
2020-05-06	24.95	1.006	6.715	5.475	0.30
2020-05-07	23.96	1.103	-3.968	4.850	0.33
2020-05-08	26.36	1.321	10.017	9.933	0.40
2020-05-11	25.95	1.414	-1.555	4.287	0.42
2020-05-12	26.1	1.500	0.578	3.969	0.45
2020-05-13	26.4	1.570	1.149	3.180	0.47
2020-05-14	25.95	1.621	-1.705	2.348	0.49
2020-05-15	26.43	1.730	1.850	4.933	0.52
2020-05-18	25.1	1.921	-5.032	9.118	0.58
2020-05-19	25.82	1.996	2.869	3.506	0.60
2020-05-20	24.59	2.129	-4.764	6.507	0.64
2020-05-21	23.93	2.238	-2.684	5.449	0.67
2020-05-22	23.33	2.336	-2.507	5.056	0.70
2020-05-25	22.75	2.414	-2.486	4.072	0.72
2020-05-26	23.37	2.470	2.725	2.901	0.74
2020-05-27	22.4	2.552	-4.151	4.407	0.77
2020-05-28	22.65	2.654	1.116	5.402	0.80
2020-05-29	22.46	2.753	-0.839	5.298	0.83
2020-06-01	23.39	2.847	4.141	4.809	0.85
2020-06-02	23.42	2.886	0.128	1.967	0.87
2020-06-03	23.89	2.993	2.007	5.380	0.90
2020-06-04	23.43	3.052	-1.925	3.056	0.92
2020-06-05	23.33	3.126	-0.427	3.799	0.94
2020-06-08	22.79	3.208	-2.315	4.329	0.96
2020-06-09	22.55	3.257	-1.053	2.589	0.98
2020-06-10	22.28	3.304	-1.197	2.528	0.99
2020-06-11	22.25	3.351	-0.135	2.513	1.01
2020-06-12	22.07	3.425	-0.809	4.045	1.03
2020-06-15	22.5	3.493	1.948	3.625	1.05
2020-06-16	23	3.558	2.222	3.422	1.07
2020-06-17	22.54	3.616	-2.000	3.043	1.08
2020-06-18	22.25	3.651	-1.287	1.908	1.10
2020-06-19	22.45	3.700	0.899	2.607	1.11
2020-06-22	23	3.753	2.450	2.762	1.13
2020-06-23	23.5	3.819	2.174	3.391	1.15
2020-06-24	23.17	3.883	-1.404	3.319	1.16
2020-06-29	22.35	3.952	-3.539	3.712	1.19
2020-06-30	22.33	3.984	-0.089	1.700	1.20
2020-07-01	22.39	4.023	0.269	2.105	1.21
2020-07-02	24.15	4.200	7.861	8.799	1.26
2020-07-03	23.68	4.245	-1.946	2.277	1.27
2020-07-06	25.04	4.427	5.743	8.699	1.33
2020-07-07	25.56	4.554	2.077	5.950	1.37
2020-07-08	26.15	4.683	2.308	5.947	1.40
2020-07-09	27.26	4.853	4.245	7.457	1.46
2020-07-10	26.69	4.928	-2.091	3.412	1.48
2020-07-13	26.92	5.004	1.355	3.351	1.50
2020-07-14	25.75	5.155	-4.346	7.058	1.55
2020-07-15	23.81	5.330	-7.534	8.816	1.60
2020-07-16	22.63	5.458	-4.956	6.804	1.64
2020-07-17	22.9	5.509	1.193	2.651	1.65
2020-07-20	24.27	5.623	5.983	5.633	1.69
2020-07-21	23.62	5.713	-2.678	4.574	1.71
2020-07-22	23.66	5.793	0.169	4.064	1.74
2020-07-23	23.82	5.887	0.676	4.734	1.77
2020-07-24	23.61	6.042	-0.882	7.893	1.81
2020-07-27	22.95	6.128	-2.795	4.490	1.84
2020-07-28	22.47	6.224	-2.092	5.142	1.87
2020-07-29	23.11	6.341	2.848	6.053	1.90
2020-07-30	23.73	6.450	2.683	5.495	1.93
2020-07-31	23.45	6.520	-1.180	3.582	1.96
2020-08-03	25.81	6.727	10.064	9.638	2.02
2020-08-04	25.04	6.894	-2.983	8.020	2.07
2020-08-05	27.56	7.109	10.064	9.345	2.13
2020-08-06	28.57	7.308	3.665	8.345	2.19
2020-08-07	30.35	7.553	6.230	9.695	2.27
2020-08-10	28.17	7.797	-7.183	10.412	2.34
2020-08-11	27.62	7.938	-1.952	6.106	2.38
2020-08-12	26.3	8.146	-4.779	9.522	2.44
2020-08-13	25.93	8.213	-1.407	3.080	2.46
2020-08-14	26.51	8.298	2.237	3.857	2.49
2020-08-17	27.89	8.468	5.206	7.318	2.54
2020-08-18	27.77	8.570	-0.430	4.410	2.57
2020-08-19	26.09	8.714	-6.050	6.590	2.61
2020-08-20	25.04	8.814	-4.025	4.829	2.64
2020-08-21	25.04	8.897	0.000	3.954	2.67
2020-08-24	25.15	8.955	0.439	2.796	2.69
2020-08-25	24.14	9.066	-4.016	5.487	2.72
2020-08-26	23.63	9.170	-2.113	5.302	2.75
2020-08-27	24.57	9.279	3.978	5.290	2.78
2020-08-28	24.16	9.377	-1.669	4.884	2.81
2020-08-31	24.14	9.420	-0.083	2.152	2.83
2020-09-01	24.87	9.511	3.024	4.391	2.85
2020-09-02	25.02	9.568	0.603	2.734	2.87
2020-09-03	24.22	9.642	-3.197	3.677	2.89
2020-09-04	24.59	9.744	1.528	4.955	2.92
2020-09-07	24.43	9.834	-0.651	4.433	2.95
2020-09-08	24.37	9.916	-0.246	4.052	2.97
2020-09-09	23.19	9.997	-4.842	4.185	3.00
2020-09-10	22.25	10.164	-4.053	9.013	3.05
2020-09-18	24.49	10.164	10.067	0.000	3.05
2020-09-21	24.59	10.238	0.408	3.593	3.07
2020-09-22	22.95	10.375	-6.669	7.157	3.11
2020-09-23	23.05	10.436	0.436	3.181	3.13
2020-09-24	22.24	10.494	-3.514	3.124	3.15
2020-09-25	21.39	10.595	-3.822	5.665	3.18
2020-09-28	20.85	10.675	-2.525	4.628	3.20
2020-09-29	21.37	10.750	2.494	4.173	3.22
2020-09-30	21.06	10.799	-1.451	2.808	3.24
2020-10-09	21.51	10.839	2.137	2.232	3.25
2020-10-12	22.17	10.895	3.068	3.022	3.27
2020-10-13	21.99	10.927	-0.812	1.759	3.28
2020-10-14	21.79	10.989	-0.910	3.411	3.30
2020-10-15	21.44	11.058	-1.606	3.855	3.32
2020-10-16	21.06	11.102	-1.772	2.519	3.33
2020-10-19	20.98	11.145	-0.380	2.469	3.34
2020-10-20	21.19	11.184	1.001	2.193	3.36
2020-10-21	20.06	11.284	-5.333	5.993	3.39
2020-10-22	19.72	11.355	-1.695	4.337	3.41
2020-10-23	19.35	11.423	-1.876	4.209	3.43
2020-10-26	19.18	11.470	-0.879	2.946	3.44
2020-10-27	19.86	11.552	3.545	4.953	3.47
2020-10-28	19.77	11.595	-0.453	2.618	3.48
2020-10-29	19.54	11.637	-1.163	2.529	3.49
2020-10-30	19.27	11.686	-1.382	3.071	3.51
2020-11-02	17.87	11.826	-7.265	9.393	3.55
2020-11-03	18.85	11.941	5.484	7.331	3.58
2020-11-04	18.51	11.989	-1.804	3.130	3.60
2020-11-05	19.42	12.066	4.916	4.754	3.62
2020-11-06	19.5	12.146	0.412	4.943	3.64
2020-11-09	20.76	12.282	6.462	7.846	3.68
2020-11-10	20.27	12.362	-2.360	4.721	3.71
2020-11-11	19.87	12.410	-1.973	2.911	3.72
2020-11-12	19.99	12.449	0.604	2.315	3.73
2020-11-13	20.22	12.525	1.151	4.552	3.76
2020-11-16	20.05	12.573	-0.841	2.819	3.77
2020-11-17	19.56	12.647	-2.444	4.589	3.79
2020-11-18	19.75	12.702	0.971	3.323	3.81
2020-11-19	20.08	12.757	1.671	3.291	3.83
2020-11-20	21.17	12.893	5.428	7.719	3.87
2020-11-23	21.05	12.935	-0.567	2.362	3.88
2020-11-24	21.16	12.983	0.523	2.755	3.89
2020-11-25	20.74	13.046	-1.985	3.639	3.91
2020-11-26	20.65	13.089	-0.434	2.459	3.93
2020-11-27	20.77	13.140	0.581	3.002	3.94
2020-11-30	20.29	13.186	-2.311	2.696	3.96
2020-12-01	20.65	13.230	1.774	2.563	3.97
2020-12-02	20.46	13.251	-0.920	1.211	3.98
2020-12-03	19.77	13.316	-3.372	3.959	3.99
2020-12-04	19.94	13.358	0.860	2.529	4.01
2020-12-07	19.67	13.412	-1.354	3.310	4.02
2020-12-08	19.54	13.432	-0.661	1.220	4.03
2020-12-09	18.91	13.499	-3.224	4.248	4.05
2020-12-10	18.5	13.537	-2.168	2.485	4.06
2020-12-11	18.12	13.593	-2.054	3.676	4.08
2020-12-14	18.29	13.648	0.938	3.642	4.09
2020-12-15	18.35	13.671	0.328	1.476	4.10
2020-12-16	18.28	13.713	-0.381	2.725	4.11
2020-12-17	18.21	13.771	-0.383	3.884	4.13
2020-12-18	18.97	13.847	4.174	4.778	4.15
2020-12-21	18.99	13.892	0.105	2.847	4.17
2020-12-22	18.32	13.940	-3.528	3.160	4.18
2020-12-23	18.67	14.018	1.910	4.967	4.21
2020-12-24	19.44	14.136	4.124	7.338	4.24
2020-12-25	19.28	14.182	-0.823	2.829	4.25
2020-12-28	19.75	14.260	2.438	4.772	4.28
2020-12-29	20.37	14.328	3.139	4.000	4.30
2020-12-30	20.68	14.404	1.522	4.418	4.32
2020-12-31	20.86	14.462	0.870	3.337	4.34
2021-01-04	20.87	14.583	0.048	6.903	4.37
2021-01-05	19.97	14.643	-4.312	3.642	4.39
2021-01-06	19.12	14.711	-4.256	4.256	4.41
2021-01-07	19.33	14.784	1.098	4.550	4.44
2021-01-08	19.31	14.900	-0.103	7.191	4.47
2021-01-11	20.27	15.020	4.972	7.095	4.51
2021-01-12	20.44	15.069	0.839	2.911	4.52
2021-01-13	20.38	15.123	-0.294	3.180	4.54
2021-01-14	20.2	15.227	-0.883	6.183	4.57
2021-01-15	20.27	15.261	0.347	1.980	4.58
2021-01-18	21.07	15.345	3.947	4.785	4.60
2021-01-19	22.44	15.529	6.502	9.824	4.66
2021-01-20	22.89	15.620	2.005	4.813	4.69
2021-01-21	22.77	15.674	-0.524	2.796	4.70
2021-01-22	22.62	15.765	-0.659	4.875	4.73
2021-01-25	21.65	15.871	-4.288	5.836	4.76
2021-01-26	20.9	15.958	-3.464	4.988	4.79
2021-01-27	23	16.146	10.048	9.809	4.84
2021-01-28	20.69	16.298	-10.043	8.870	4.89
2021-01-29	20.92	16.430	1.112	7.540	4.93
2021-02-01	20.23	16.500	-3.298	4.159	4.95
2021-02-02	21.72	16.676	7.365	9.738	5.00
2021-02-03	20.55	16.810	-5.387	7.827	5.04
2021-02-04	20.55	16.919	0.000	6.375	5.08
2021-02-05	19.11	17.052	-7.007	8.321	5.12
2021-02-08	19.32	17.119	1.099	4.186	5.14
2021-02-09	19.7	17.175	1.967	3.364	5.15
2021-02-10	20.07	17.229	1.878	3.249	5.17
2021-02-18	20.88	17.286	4.036	3.288	5.19
2021-02-19	21.64	17.367	3.640	4.502	5.21
2021-02-22	21.8	17.484	0.739	6.423	5.25
2021-02-23	20.38	17.612	-6.514	7.523	5.28
2021-02-24	22.43	17.635	10.059	1.227	5.29
2021-02-25	21.6	17.748	-3.700	6.286	5.32
2021-02-26	21	17.795	-2.778	2.685	5.34
2021-03-01	21.66	17.867	3.143	4.000	5.36
2021-03-02	21.25	17.936	-1.893	3.878	5.38
2021-03-03	21.4	17.989	0.706	2.965	5.40
2021-03-04	21.68	18.073	1.308	4.673	5.42
2021-03-05	22.06	18.171	1.753	5.304	5.45
2021-03-08	21.52	18.236	-2.448	3.626	5.47
2021-03-09	20.11	18.343	-6.552	6.413	5.50
2021-03-10	20.06	18.391	-0.249	2.884	5.52
2021-03-11	20.42	18.442	1.795	2.991	5.53
2021-03-12	19.98	18.482	-2.155	2.400	5.54
2021-03-15	20.23	18.540	1.251	3.403	5.56
2021-03-16	20.37	18.576	0.692	2.175	5.57
2021-03-17	20.75	18.661	1.865	4.909	5.60
2021-03-18	21.23	18.737	2.313	4.289	5.62
2021-03-19	20.51	18.786	-3.391	2.873	5.64
2021-03-22	20.51	18.826	0.000	2.340	5.65
2021-03-23	20.67	18.884	0.780	3.364	5.67
2021-03-24	20.07	18.938	-2.903	3.193	5.68
2021-03-25	20.08	18.975	0.050	2.242	5.69
2021-03-26	20.27	19.007	0.946	1.892	5.70
2021-03-29	20.27	19.041	0.000	2.023	5.71
2021-03-30	20.04	19.064	-1.135	1.332	5.72
2021-03-31	19.67	19.109	-1.846	2.745	5.73
2021-04-01	19.73	19.139	0.305	1.881	5.74
2021-04-02	20.23	19.186	2.534	2.788	5.76
2021-04-06	20.28	19.229	0.247	2.521	5.77
2021-04-07	20.29	19.256	0.049	1.578	5.78
2021-04-08	20.44	19.299	0.739	2.563	5.79
2021-04-09	21.03	19.349	2.886	2.838	5.80
2021-04-12	21.66	19.439	2.996	4.993	5.83
2021-04-13	21.41	19.491	-1.154	2.909	5.85
2021-04-14	21.78	19.547	1.728	3.083	5.86
2021-04-15	21.75	19.585	-0.138	2.066	5.88
2021-04-16	21.71	19.631	-0.184	2.575	5.89
2021-04-19	22.03	19.690	1.474	3.224	5.91
2021-04-20	21.76	19.733	-1.226	2.360	5.92
2021-04-21	21.87	19.780	0.506	2.574	5.93
2021-04-22	22.86	19.887	4.527	5.624	5.97
2021-04-23	23.13	19.934	1.181	2.450	5.98
2021-04-26	22.08	20.066	-4.540	7.134	6.02
2021-04-27	21.55	20.167	-2.400	5.616	6.05
2021-04-28	21.68	20.240	0.603	4.084	6.07
2021-04-29	21.69	20.296	0.046	3.090	6.09
2021-04-30	21.77	20.340	0.369	2.444	6.10
2021-05-06	22.6	20.427	3.813	4.593	6.13
2021-05-07	22.38	20.505	-0.973	4.159	6.15
2021-05-10	22.34	20.569	-0.179	3.441	6.17
2021-05-11	21.79	20.626	-2.462	3.178	6.19
2021-05-12	22.07	20.690	1.285	3.488	6.21
2021-05-13	22.23	20.754	0.725	3.444	6.23
2021-05-14	21.71	20.819	-2.339	3.554	6.25
2021-05-17	21.78	20.864	0.322	2.487	6.26
2021-05-18	21.17	20.926	-2.801	3.535	6.28
2021-05-19	20.87	20.971	-1.417	2.598	6.29
2021-05-20	20.76	21.015	-0.527	2.540	6.30
2021-05-21	20.74	21.054	-0.096	2.264	6.32
2021-05-24	21.15	21.105	1.977	2.893	6.33
2021-05-25	21.39	21.145	1.135	2.222	6.34
2021-05-26	21.36	21.177	-0.140	1.823	6.35
2021-05-27	22.95	21.339	7.444	8.474	6.40
2021-05-28	24.21	21.463	5.490	6.144	6.44
2021-05-31	26.05	21.683	7.600	10.120	6.50
2021-06-01	26.43	21.788	1.459	4.760	6.54
2021-06-02	26.51	21.962	0.303	7.870	6.59
2021-06-03	27.27	22.053	2.867	4.036	6.62
2021-06-04	27.22	22.118	-0.183	2.860	6.64
2021-06-07	27.53	22.200	1.139	3.564	6.66
2021-06-08	26.87	22.329	-2.397	5.776	6.70
2021-06-09	26.59	22.401	-1.042	3.238	6.72
2021-06-10	26.81	22.461	0.827	2.670	6.74
2021-06-11	29.49	22.735	9.996	11.153	6.82
2021-06-15	28.98	22.840	-1.729	4.340	6.85
2021-06-16	26.5	23.058	-8.558	9.869	6.92
2021-06-17	27.81	23.191	4.943	5.736	6.96
2021-06-18	28.7	23.337	3.200	6.113	7.00
2021-06-21	29	23.433	1.045	3.972	7.03
2021-06-22	28.67	23.609	-1.138	7.379	7.08
2021-06-23	29.45	23.734	2.721	5.092	7.12
2021-06-24	28.53	23.831	-2.561	4.064	7.15
2021-06-25	28.59	23.910	0.210	3.330	7.17
2021-06-28	29.28	24.045	2.413	5.526	7.21
2021-06-29	28.78	24.162	-1.708	4.884	7.25
2021-06-30	28.99	24.238	0.730	3.127	7.27
2021-07-01	27.38	24.470	-5.554	10.176	7.34
2021-07-02	27.33	24.542	-0.183	3.178	7.36
2021-07-05	27.98	24.644	2.378	4.354	7.39
2021-07-06	27.68	24.751	-1.072	4.646	7.43
2021-07-07	29.43	24.936	6.322	7.551	7.48
2021-07-08	29.26	24.987	-0.578	2.107	7.50
2021-07-09	29.25	25.054	-0.034	2.734	7.52
2021-07-12	32	25.314	9.402	9.744	7.59
2021-07-13	32.16	25.459	0.500	5.406	7.64
2021-07-14	29.72	25.593	-5.199	5.423	7.68
2021-07-15	29.04	25.730	-2.288	5.653	7.72
2021-07-16	29.29	25.834	0.861	4.270	7.75
2021-07-19	28.85	25.937	-1.502	4.302	7.78
2021-07-20	29.88	26.098	3.570	6.447	7.83
2021-07-21	31.12	26.226	4.150	4.920	7.87
2021-07-22	32.18	26.427	3.406	7.519	7.93
2021-07-23	33.97	26.645	5.562	7.676	7.99
2021-07-26	33.68	26.839	-0.854	6.947	8.05
2021-07-27	33.65	27.102	-0.089	9.353	8.13
2021-07-28	32.81	27.360	-2.496	9.450	8.21
2021-07-29	34.78	27.574	6.004	7.376	8.27
2021-07-30	34.21	27.705	-1.639	4.600	8.31
2021-08-02	35.38	27.875	3.420	5.759	8.36
2021-08-03	34.59	27.974	-2.233	3.448	8.39
2021-08-04	36.41	28.191	5.262	7.141	8.46
2021-08-05	35.68	28.264	-2.005	2.472	8.48
2021-08-06	35.36	28.386	-0.897	4.120	8.52
2021-08-09	32.44	28.670	-8.258	10.520	8.60
2021-08-10	32	28.848	-1.356	6.658	8.65
2021-08-11	32.95	29.023	2.969	6.375	8.71
2021-08-12	33.42	29.112	1.426	3.187	8.73
2021-08-13	33.67	29.211	0.748	3.531	8.76
2021-08-16	32.47	29.319	-3.564	4.010	8.80
2021-08-17	31.15	29.515	-4.065	7.545	8.85
2021-08-18	32.06	29.602	2.921	3.242	8.88
2021-08-19	32.28	29.781	0.686	6.675	8.93
2021-08-20	31.9	29.895	-1.177	4.275	8.97
2021-08-23	32	29.972	0.313	2.884	8.99
2021-08-24	32.6	30.067	1.875	3.500	9.02
2021-08-25	31.8	30.167	-2.454	3.773	9.05
2021-08-26	31.58	30.235	-0.692	2.610	9.07
2021-08-27	33.86	30.529	7.220	10.418	9.16
2021-08-30	32.74	30.663	-3.308	4.903	9.20
2021-08-31	31.63	30.775	-3.390	4.246	9.23
2021-09-01	30.05	30.982	-4.995	8.252	9.29
2021-09-02	30.59	31.154	1.797	6.755	9.35
2021-09-03	29.06	31.331	-5.002	7.323	9.40
2021-09-06	29.64	31.405	1.996	2.994	9.42
2021-09-07	30.85	31.619	4.082	8.300	9.49
2021-09-08	30.86	31.693	0.032	2.885	9.51
2021-09-09	30.63	31.777	-0.745	3.305	9.53
2021-09-10	31.1	31.869	1.534	3.559	9.56
2021-09-13	31.75	31.979	2.090	4.148	9.59
2021-09-14	31.63	32.050	-0.378	2.677	9.61
2021-09-15	32	32.137	1.170	3.256	9.64
2021-09-16	31.02	32.255	-3.063	4.594	9.68
2021-09-17	30.4	32.408	-1.999	6.028	9.72
2021-09-22	31.57	32.560	3.849	5.789	9.77
2021-09-23	31.66	32.753	0.285	7.285	9.83
2021-09-24	30.11	32.916	-4.896	6.507	9.87
2021-09-27	29.44	33.081	-2.225	6.742	9.92
2021-09-28	29.75	33.187	1.053	4.280	9.96
2021-09-29	28.32	33.302	-4.807	4.874	9.99
2021-09-30	28.6	33.357	0.989	2.295	10.01
2021-10-08	29.16	33.428	1.958	2.902	10.03
2021-10-11	29.79	33.578	2.160	6.070	10.07
2021-10-12	29.6	33.686	-0.638	4.364	10.11
2021-10-13	29.85	33.758	0.845	2.905	10.13
2021-10-14	29.83	33.808	-0.067	2.010	10.14
2021-10-15	30	33.860	0.570	2.078	10.16
2021-10-18	30.74	33.959	2.467	3.867	10.19
2021-10-19	32.62	34.154	6.116	7.157	10.25
2021-10-20	33.07	34.294	1.380	5.089	10.29
2021-10-21	35.2	34.581	6.441	9.797	10.37
2021-10-22	34.77	34.670	-1.222	3.068	10.40
2021-10-25	35.71	34.820	2.703	5.033	10.45
2021-10-26	36.1	34.920	1.092	3.332	10.48
2021-10-27	36.55	35.106	1.247	6.094	10.53
2021-10-28	34.2	35.305	-6.430	7.004	10.59
2021-10-29	33.89	35.424	-0.906	4.211	10.63
2021-11-01	34.7	35.584	2.390	5.518	10.68
2021-11-02	34.19	35.715	-1.470	4.611	10.71
2021-11-03	34.75	35.826	1.638	3.832	10.75
2021-11-04	34.99	35.937	0.691	3.799	10.78
2021-11-05	34.43	36.081	-1.600	5.030	10.82
2021-11-08	34.28	36.169	-0.436	3.079	10.85
2021-11-09	36.18	36.453	5.543	9.422	10.94
2021-11-10	35.54	36.543	-1.769	3.013	10.96
2021-11-11	36.12	36.665	1.632	4.080	11.00
2021-11-12	38.66	36.977	7.032	9.662	11.09
2021-11-15	34.93	37.311	-9.648	11.485	11.19
2021-11-16	33.95	37.442	-2.806	4.638	11.23
2021-11-17	34.18	37.515	0.677	2.563	11.25
2021-11-18	34.51	37.604	0.965	3.101	11.28
2021-11-19	36.2	37.811	4.897	6.839	11.34
2021-11-22	36.68	37.884	1.326	2.403	11.37
2021-11-23	36.59	37.940	-0.245	1.827	11.38
2021-11-24	36	38.076	-1.612	4.537	11.42
2021-11-25	37.4	38.253	3.889	5.667	11.48
2021-11-26	40.1	38.549	7.219	8.877	11.56
2021-11-29	41.04	38.715	2.344	4.863	11.61
2021-11-30	41.21	38.812	0.414	2.802	11.64
2021-12-01	40.56	38.904	-1.577	2.718	11.67
2021-12-02	40.43	39.029	-0.321	3.723	11.71
2021-12-03	40.7	39.115	0.668	2.523	11.73
2021-12-06	40.59	39.180	-0.270	1.941	11.75
2021-12-07	38.62	39.378	-4.853	6.135	11.81
2021-12-08	38.85	39.464	0.596	2.667	11.84
2021-12-09	38.49	39.515	-0.927	1.596	11.85
2021-12-10	38.59	39.564	0.260	1.507	11.87
2021-12-13	38.62	39.627	0.078	1.969	11.89
2021-12-14	37.75	39.710	-2.253	2.641	11.91
2021-12-15	38.83	39.871	2.861	4.980	11.96
2021-12-16	37.39	40.034	-3.708	5.228	12.01
2021-12-17	36.88	40.145	-1.364	3.611	12.04
2021-12-20	35.8	40.253	-2.928	3.606	12.08
2021-12-21	36.15	40.334	0.978	2.709	12.10
2021-12-22	36.2	40.412	0.138	2.573	12.12
2021-12-23	37.8	40.551	4.420	4.420	12.17
2021-12-24	36.98	40.637	-2.169	2.778	12.19
2021-12-27	37.4	40.720	1.136	2.677	12.22
2021-12-28	37.28	40.793	-0.321	2.353	12.24
2021-12-29	37.28	40.872	0.000	2.548	12.26
2021-12-30	36.78	40.949	-1.341	2.495	12.28
2021-12-31	37.11	41.026	0.897	2.501	12.31
2022-01-04	36.2	41.134	-2.452	3.557	12.34
2022-01-05	34.16	41.336	-5.635	7.127	12.40
2022-01-06	34.2	41.404	0.117	2.371	12.42
2022-01-07	32.51	41.552	-4.942	5.468	12.47
2022-01-10	33.53	41.670	3.137	4.214	12.50
2022-01-11	33.89	41.739	1.074	2.446	12.52
2022-01-12	34.5	41.800	1.800	2.125	12.54
2022-01-13	34.11	41.872	-1.130	2.522	12.56
2022-01-14	34.38	41.983	0.792	3.899	12.60
2022-01-17	35.15	42.068	2.240	2.880	12.62
2022-01-18	35.15	42.143	0.000	2.560	12.64
2022-01-19	34.25	42.245	-2.560	3.585	12.67
2022-01-20	33	42.355	-3.650	4.000	12.71
2022-01-21	32.47	42.454	-1.606	3.636	12.74
2022-01-24	34.02	42.632	4.774	6.283	12.79
2022-01-25	34.07	42.793	0.147	5.673	12.84
2022-01-26	33.55	42.960	-1.526	5.988	12.89
2022-01-27	33.38	43.034	-0.507	2.653	12.91
2022-01-28	33.9	43.166	1.558	4.673	12.95
2022-02-07	34.4	43.243	1.475	2.684	12.97
2022-02-08	34.68	43.294	0.814	1.773	12.99
2022-02-09	35.42	43.374	2.134	2.710	13.01
2022-02-10	35.09	43.439	-0.932	2.230	13.03
2022-02-11	33.92	43.548	-3.334	3.847	13.06
2022-02-14	33.74	43.629	-0.531	2.860	13.09
2022-02-15	34.02	43.680	0.830	1.808	13.10
2022-02-16	35.24	43.826	3.586	4.968	13.15
2022-02-17	35.38	43.882	0.397	1.901	13.16
2022-02-18	35.52	43.973	0.396	3.081	13.19
2022-02-21	35.58	44.031	0.169	1.943	13.21
2022-02-22	34.99	44.097	-1.658	2.277	13.23
2022-02-23	35.91	44.213	2.629	3.887	13.26
2022-02-24	36.29	44.357	1.058	4.762	13.31
2022-02-25	36.47	44.439	0.496	2.700	13.33
2022-02-28	36.5	44.525	0.082	2.824	13.36
2022-03-01	36.54	44.567	0.110	1.370	13.37
2022-03-02	36.18	44.629	-0.985	2.053	13.39
2022-03-03	35.54	44.701	-1.769	2.432	13.41
2022-03-04	35.1	44.773	-1.238	2.476	13.43
2022-03-07	33.3	44.941	-5.128	6.040	13.48
2022-03-08	32.6	45.075	-2.102	4.955	13.52
2022-03-09	31.33	45.333	-3.896	9.877	13.60
2022-03-10	32.96	45.442	5.203	3.958	13.63
2022-03-11	32.93	45.569	-0.091	4.642	13.67
2022-03-14	32.2	45.633	-2.217	2.369	13.69
2022-03-15	30.35	45.792	-5.745	6.304	13.74
2022-03-16	32.6	46.029	7.414	8.699	13.81
2022-03-17	33.25	46.104	1.994	2.699	13.83
2022-03-18	33.88	46.188	1.895	2.977	13.86
2022-03-21	36.46	46.447	7.615	8.530	13.93
2022-03-22	36.58	46.535	0.329	2.880	13.96
2022-03-23	38	46.652	3.882	3.718	14.00
2022-03-24	37.61	46.760	-1.026	3.421	14.03
2022-03-25	38.11	46.852	1.329	2.898	14.06
2022-03-28	37.37	46.939	-1.942	2.808	14.08
2022-03-29	36.65	47.037	-1.927	3.211	14.11
2022-03-30	38.22	47.194	4.284	4.939	14.16
2022-03-31	38.46	47.329	0.628	4.186	14.20
2022-04-01	39.5	47.495	2.704	5.070	14.25
2022-04-06	36.95	47.753	-6.456	8.354	14.33
2022-04-07	36.33	47.835	-1.678	2.733	14.35
2022-04-08	36.42	47.921	0.248	2.835	14.38
2022-04-11	33.47	48.146	-8.100	8.045	14.44
2022-04-12	33.72	48.258	0.747	3.974	14.48
2022-04-13	32.88	48.333	-2.491	2.758	14.50
2022-04-14	32.81	48.395	-0.213	2.251	14.52
2022-04-15	34.1	48.603	3.932	7.345	14.58
2022-04-18	33.65	48.718	-1.320	4.076	14.62
2022-04-19	33.17	48.822	-1.426	3.774	14.65
2022-04-20	32.77	48.899	-1.206	2.804	14.67
2022-04-21	31.37	49.057	-4.272	6.073	14.72
2022-04-22	30.2	49.150	-3.730	3.666	14.74
2022-04-25	27.18	49.300	-10.000	6.656	14.79
2022-04-26	24.46	49.533	-10.007	11.405	14.86
2022-04-27	26.75	49.887	9.362	15.904	14.97
2022-04-28	27	50.032	0.935	6.430	15.01
2022-04-29	28.51	50.189	5.593	6.593	15.06
2022-05-05	28.84	50.330	1.157	5.893	15.10
2022-05-06	27.85	50.399	-3.433	2.982	15.12
2022-05-09	27.67	50.467	-0.646	2.944	15.14
2022-05-10	28.92	50.683	4.518	8.963	15.20
2022-05-11	28.79	50.809	-0.450	5.256	15.24
2022-05-12	28.56	50.900	-0.799	3.786	15.27
2022-05-13	29.29	50.983	2.556	3.431	15.29
2022-05-16	31.32	51.146	6.931	6.248	15.34
2022-05-17	32.5	51.297	3.768	5.556	15.39
2022-05-18	34.6	51.510	6.462	7.385	15.45
2022-05-19	35.02	51.663	1.214	5.260	15.50
2022-05-20	34.5	51.783	-1.485	4.169	15.53
2022-05-23	34.81	51.856	0.899	2.522	15.56

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