紫光股份融券券源 紫光股份专项约券

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	38.54	0	0	0	0
2020-04-28	40.67	0.377	5.527	11.131	0.11
2020-04-29	40.3	0.453	-0.910	2.262	0.14
2020-04-30	41.66	0.679	3.375	6.501	0.20
2020-05-06	42.25	0.785	1.416	3.000	0.24
2020-05-07	41.75	0.914	-1.183	3.716	0.27
2020-05-08	41.79	1.021	0.096	3.090	0.31
2020-05-11	42.09	1.121	0.718	2.848	0.34
2020-05-12	43.8	1.303	4.063	4.989	0.39
2020-05-13	43.18	1.358	-1.416	1.507	0.41
2020-05-14	43.08	1.433	-0.232	2.107	0.43
2020-05-15	42.8	1.492	-0.650	1.648	0.45
2020-05-18	41.46	1.700	-3.131	6.028	0.51
2020-05-19	42.85	1.839	3.353	3.883	0.55
2020-05-20	41.73	1.985	-2.614	4.201	0.60
2020-05-21	40.5	2.149	-2.948	4.865	0.64
2020-05-22	39.3	2.309	-2.963	4.889	0.69
2020-05-25	38.47	2.410	-2.112	3.130	0.72
2020-05-26	38.82	2.484	0.910	2.287	0.75
2020-05-27	38.11	2.613	-1.829	4.070	0.78
2020-05-28	38.05	2.700	-0.157	2.729	0.81
2020-05-29	38.27	2.766	0.578	2.076	0.83
2020-06-01	39.66	2.900	3.632	4.050	0.87
2020-06-02	40.2	2.982	1.362	2.471	0.89
2020-06-03	39.98	3.064	-0.547	2.438	0.92
2020-06-04	40.03	3.171	0.125	3.227	0.95
2020-06-05	39.68	3.209	-0.874	1.149	0.96
2020-06-08	39.65	3.279	-0.076	2.117	0.98
2020-06-09	38.28	3.438	-3.455	4.968	1.03
2020-06-10	38.57	3.504	0.758	2.064	1.05
2020-06-11	38.91	3.609	0.882	3.241	1.08
2020-06-12	38.61	3.720	-0.771	3.444	1.12
2020-06-15	37.64	3.869	-2.512	4.766	1.16
2020-06-16	38.26	3.929	1.647	1.860	1.18
2020-06-17	40.14	4.100	4.914	5.123	1.23
2020-06-18	41.9	4.502	4.385	11.510	1.35
2020-06-19	42.11	4.584	0.501	2.339	1.38
2020-06-22	42.79	4.717	1.615	3.728	1.42
2020-06-23	43.15	4.767	0.841	1.402	1.43
2020-06-24	42.58	4.867	-1.321	2.804	1.46
2020-06-29	42.05	4.973	-1.245	3.030	1.49
2020-06-30	42.98	5.116	2.212	3.995	1.53
2020-07-01	43.67	5.275	1.605	4.374	1.58
2020-07-02	45.15	5.435	3.389	4.236	1.63
2020-07-03	44.8	5.542	-0.775	2.879	1.66
2020-07-06	46.62	5.763	4.063	5.692	1.73
2020-07-07	49.2	6.068	5.534	7.443	1.82
2020-07-08	49.67	6.262	0.955	4.675	1.88
2020-07-09	51.76	6.601	4.208	7.852	1.98
2020-07-10	50.26	6.789	-2.898	4.502	2.04
2020-07-13	35.94	6.851	0.700	2.073	2.06
2020-07-14	34.5	7.039	-4.007	6.539	2.11
2020-07-15	33.44	7.181	-3.072	5.101	2.15
2020-07-16	30.74	7.437	-8.074	9.988	2.23
2020-07-17	30.69	7.555	-0.163	4.619	2.27
2020-07-20	31.91	7.695	3.975	5.246	2.31
2020-07-21	31.75	7.765	-0.501	2.632	2.33
2020-07-22	32	7.863	0.787	3.685	2.36
2020-07-23	31.39	7.981	-1.906	4.531	2.39
2020-07-24	30.22	8.151	-3.727	6.754	2.45
2020-07-27	30.66	8.233	1.456	3.177	2.47
2020-07-28	29.96	8.347	-2.283	4.566	2.50
2020-07-29	31	8.449	3.471	3.972	2.53
2020-07-30	30.66	8.505	-1.097	2.194	2.55
2020-07-31	31.08	8.579	1.370	2.838	2.57
2020-08-03	32.5	8.703	4.569	4.569	2.61
2020-08-04	32.24	8.772	-0.800	2.585	2.63
2020-08-05	32.06	8.890	-0.558	4.435	2.67
2020-08-06	31.72	8.970	-1.061	3.026	2.69
2020-08-07	30.56	9.105	-3.657	5.296	2.73
2020-08-10	30.73	9.161	0.556	2.192	2.75
2020-08-11	29.9	9.247	-2.701	3.417	2.77
2020-08-12	29.29	9.355	-2.040	4.448	2.81
2020-08-13	29.12	9.409	-0.580	2.219	2.82
2020-08-14	30.47	9.547	4.636	5.426	2.86
2020-08-17	30.68	9.621	0.689	2.888	2.89
2020-08-18	30.72	9.712	0.130	3.553	2.91
2020-08-19	31.33	9.818	1.986	4.069	2.95
2020-08-20	30.23	9.928	-3.511	4.373	2.98
2020-08-21	32.35	10.142	7.013	7.939	3.04
2020-08-24	32.25	10.199	-0.309	2.133	3.06
2020-08-25	31.18	10.331	-3.318	5.085	3.10
2020-08-26	31.23	10.433	0.160	3.913	3.13
2020-08-27	31.39	10.487	0.512	2.049	3.15
2020-08-28	31.31	10.557	-0.255	2.676	3.17
2020-08-31	32.7	10.661	4.439	3.833	3.20
2020-09-01	34.67	10.891	6.024	7.951	3.27
2020-09-02	33.91	10.956	-2.192	2.307	3.29
2020-09-03	31.94	11.066	-5.809	4.129	3.32
2020-09-04	31.96	11.185	0.063	4.477	3.36
2020-09-07	30.57	11.326	-4.349	5.538	3.40
2020-09-08	30.1	11.428	-1.537	4.056	3.43
2020-09-09	29.65	11.519	-1.495	3.688	3.46
2020-09-10	27.14	11.718	-8.465	8.803	3.52
2020-09-11	27.66	11.842	1.916	5.380	3.55
2020-09-14	27.07	11.928	-2.133	3.796	3.58
2020-09-15	27.49	12.000	1.552	3.140	3.60
2020-09-16	27.82	12.082	1.200	3.529	3.62
2020-09-17	27.69	12.136	-0.467	2.372	3.64
2020-09-18	28.38	12.216	2.492	3.359	3.66
2020-09-21	28.2	12.280	-0.634	2.748	3.68
2020-09-22	27.65	12.328	-1.950	2.057	3.70
2020-09-23	27.5	12.398	-0.542	3.074	3.72
2020-09-24	25.78	12.526	-6.255	5.964	3.76
2020-09-25	25.73	12.600	-0.194	3.452	3.78
2020-09-28	25.61	12.640	-0.466	1.866	3.79
2020-09-29	25.66	12.674	0.195	1.601	3.80
2020-09-30	25.33	12.728	-1.286	2.533	3.82
2020-10-09	25.79	12.778	1.816	2.329	3.83
2020-10-12	26.82	12.858	3.994	3.567	3.86
2020-10-13	26.84	12.908	0.075	2.237	3.87
2020-10-14	26.14	12.974	-2.608	3.055	3.89
2020-10-15	25.71	13.038	-1.645	2.984	3.91
2020-10-16	25.48	13.083	-0.895	2.100	3.92
2020-10-19	24.82	13.183	-2.590	4.867	3.96
2020-10-20	25.18	13.251	1.450	3.223	3.98
2020-10-21	24.34	13.345	-3.336	4.647	4.00
2020-10-22	23.86	13.386	-1.972	2.054	4.02
2020-10-23	23.48	13.441	-1.593	2.808	4.03
2020-10-26	23.68	13.506	0.852	3.279	4.05
2020-10-27	23.8	13.544	0.507	1.900	4.06
2020-10-28	23.9	13.615	0.420	3.571	4.08
2020-10-29	23.11	13.654	-3.305	2.050	4.10
2020-10-30	21.9	13.756	-5.236	5.582	4.13
2020-11-02	21.76	13.840	-0.639	4.658	4.15
2020-11-03	22.23	13.904	2.160	3.447	4.17
2020-11-04	22.13	13.942	-0.450	2.024	4.18
2020-11-05	23.25	14.056	5.061	5.920	4.22
2020-11-06	23.57	14.129	1.376	3.699	4.24
2020-11-09	24.39	14.217	3.479	4.328	4.27
2020-11-10	23.52	14.294	-3.567	3.936	4.29
2020-11-11	22.56	14.348	-4.082	2.849	4.30
2020-11-12	22.75	14.391	0.842	2.261	4.32
2020-11-13	22.36	14.541	-1.714	8.088	4.36
2020-11-16	22.76	14.662	1.789	6.351	4.40
2020-11-17	22.46	14.709	-1.318	2.504	4.41
2020-11-18	22.13	14.749	-1.469	2.182	4.42
2020-11-19	22.18	14.801	0.226	2.847	4.44
2020-11-20	22.23	14.853	0.225	2.795	4.46
2020-11-23	22.46	14.915	1.035	3.329	4.47
2020-11-24	22.48	14.957	0.089	2.226	4.49
2020-11-25	22.12	15.007	-1.601	2.714	4.50
2020-11-26	21.83	15.048	-1.311	2.260	4.51
2020-11-27	21.8	15.088	-0.137	2.199	4.53
2020-11-30	22.26	15.132	2.110	2.339	4.54
2020-12-01	22.58	15.182	1.438	2.650	4.55
2020-12-02	23.08	15.247	2.214	3.410	4.57
2020-12-03	22.86	15.286	-0.953	2.036	4.59
2020-12-04	22.97	15.314	0.481	1.487	4.59
2020-12-07	22.43	15.369	-2.351	2.917	4.61
2020-12-08	21.94	15.405	-2.185	1.962	4.62
2020-12-09	21.4	15.466	-2.461	3.418	4.64
2020-12-10	21.3	15.496	-0.467	1.729	4.65
2020-12-11	20.51	15.573	-3.709	4.460	4.67
2020-12-14	20.28	15.606	-1.121	1.999	4.68
2020-12-15	20.91	15.678	3.107	4.093	4.70
2020-12-16	20.74	15.720	-0.813	2.439	4.72
2020-12-17	20.88	15.771	0.675	2.941	4.73
2020-12-18	20.63	15.819	-1.197	2.778	4.75
2020-12-21	20.85	15.875	1.066	3.248	4.76
2020-12-22	20.21	15.931	-3.070	3.309	4.78
2020-12-23	20.3	15.980	0.445	2.870	4.79
2020-12-24	19.82	16.024	-2.365	2.709	4.81
2020-12-25	19.5	16.060	-1.615	2.170	4.82
2020-12-28	19.05	16.104	-2.308	2.821	4.83
2020-12-29	20.19	16.232	5.984	7.559	4.87
2020-12-30	20.01	16.268	-0.892	2.179	4.88
2020-12-31	20.35	16.313	1.699	2.649	4.89
2021-01-04	20.55	16.360	0.983	2.752	4.91
2021-01-05	21.05	16.429	2.433	3.942	4.93
2021-01-06	20.64	16.485	-1.948	3.230	4.95
2021-01-07	20.12	16.554	-2.519	4.118	4.97
2021-01-08	22.14	16.750	10.040	10.636	5.02
2021-01-11	23.31	16.882	5.285	6.820	5.06
2021-01-12	23.45	16.968	0.601	4.376	5.09
2021-01-13	24.28	17.071	3.539	5.075	5.12
2021-01-14	23.92	17.181	-1.483	5.519	5.15
2021-01-15	22.91	17.266	-4.222	4.473	5.18
2021-01-18	24.57	17.471	7.246	9.996	5.24
2021-01-19	24.65	17.534	0.326	3.093	5.26
2021-01-20	24.11	17.597	-2.191	3.124	5.28
2021-01-21	24.85	17.704	3.069	5.185	5.31
2021-01-22	23.57	17.814	-5.151	5.594	5.34
2021-01-25	23.1	17.888	-1.994	3.861	5.37
2021-01-26	22.71	17.979	-1.688	4.805	5.39
2021-01-27	22.18	18.054	-2.334	4.051	5.42
2021-01-28	20.9	18.148	-5.771	5.365	5.44
2021-01-29	20.48	18.238	-2.010	5.311	5.47
2021-02-01	21.14	18.306	3.223	3.857	5.49
2021-02-02	21.36	18.377	1.041	3.974	5.51
2021-02-03	20.27	18.466	-5.103	5.290	5.54
2021-02-04	20.88	18.582	3.009	6.660	5.57
2021-02-05	19.87	18.670	-4.837	5.316	5.60
2021-02-08	20.27	18.752	2.013	4.831	5.63
2021-02-09	20.55	18.802	1.381	2.911	5.64
2021-02-10	20.83	18.851	1.363	2.822	5.66
2021-02-18	21.34	18.916	2.448	3.649	5.67
2021-02-19	21.82	18.992	2.249	4.171	5.70
2021-02-22	21.52	19.061	-1.375	3.896	5.72
2021-02-23	21.45	19.137	-0.325	4.229	5.74
2021-02-24	21.81	19.200	1.678	3.497	5.76
2021-02-25	21.35	19.253	-2.109	2.934	5.78
2021-02-26	21.39	19.303	0.187	2.810	5.79
2021-03-01	22.23	19.381	3.927	4.208	5.81
2021-03-02	21.81	19.440	-1.889	3.284	5.83
2021-03-03	21.8	19.476	-0.046	1.972	5.84
2021-03-04	21.28	19.520	-2.385	2.477	5.86
2021-03-05	20.91	19.572	-1.739	2.961	5.87
2021-03-08	20.42	19.639	-2.343	3.969	5.89
2021-03-09	20.1	19.711	-1.567	4.261	5.91
2021-03-10	19.86	19.757	-1.194	2.786	5.93
2021-03-11	20.38	19.814	2.618	3.374	5.94
2021-03-12	20.1	19.846	-1.374	1.914	5.95
2021-03-15	19.74	19.883	-1.791	2.239	5.96
2021-03-16	20.03	19.905	1.469	1.317	5.97
2021-03-17	20.01	19.929	-0.100	1.448	5.98
2021-03-18	19.52	19.976	-2.449	2.899	5.99
2021-03-19	19.3	20.008	-1.127	1.947	6.00
2021-03-22	19.58	20.041	1.451	2.021	6.01
2021-03-23	19.52	20.067	-0.306	1.634	6.02
2021-03-24	19.41	20.089	-0.564	1.383	6.03
2021-03-25	19.64	20.120	1.185	1.855	6.04
2021-03-26	19.79	20.143	0.764	1.426	6.04
2021-03-29	19.75	20.167	-0.202	1.415	6.05
2021-03-30	19.71	20.181	-0.203	0.861	6.05
2021-03-31	19.74	20.202	0.152	1.268	6.06
2021-04-01	19.81	20.228	0.355	1.570	6.07
2021-04-02	20.11	20.265	1.514	2.221	6.08
2021-04-06	20.02	20.286	-0.448	1.293	6.09
2021-04-07	19.72	20.314	-1.499	1.698	6.09
2021-04-08	19.61	20.329	-0.558	0.913	6.10
2021-04-09	19.39	20.356	-1.122	1.632	6.11
2021-04-12	19.57	20.400	0.928	2.733	6.12
2021-04-13	19.37	20.425	-1.022	1.533	6.13
2021-04-14	19.43	20.445	0.310	1.239	6.13
2021-04-15	19.04	20.488	-2.007	2.728	6.15
2021-04-16	19.25	20.514	1.103	1.628	6.15
2021-04-19	19.73	20.560	2.494	2.805	6.17
2021-04-20	19.39	20.586	-1.723	1.571	6.18
2021-04-21	19.09	20.610	-1.547	1.547	6.18
2021-04-22	18.06	20.684	-5.395	4.872	6.21
2021-04-23	18.2	20.710	0.775	1.717	6.21
2021-04-26	18	20.732	-1.099	1.484	6.22
2021-04-27	17.52	20.778	-2.667	3.167	6.23
2021-04-28	17.64	20.809	0.685	2.112	6.24
2021-04-29	18.55	20.917	5.159	6.973	6.28
2021-04-30	18.17	20.942	-2.049	1.617	6.28
2021-05-06	18.01	20.970	-0.881	1.871	6.29
2021-05-07	17.73	21.007	-1.555	2.554	6.30
2021-05-10	18.07	21.057	1.918	3.271	6.32
2021-05-11	18	21.086	-0.387	1.937	6.33
2021-05-12	18.12	21.104	0.667	1.222	6.33
2021-05-13	18.15	21.128	0.166	1.600	6.34
2021-05-14	18.39	21.155	1.322	1.763	6.35
2021-05-17	18.48	21.191	0.489	2.338	6.36
2021-05-18	18.53	21.222	0.271	2.002	6.37
2021-05-19	18.6	21.253	0.378	1.997	6.38
2021-05-20	18.25	21.286	-1.882	2.151	6.39
2021-05-21	17.9	21.327	-1.918	2.740	6.40
2021-05-24	18.52	21.396	3.464	4.469	6.42
2021-05-25	18.58	21.423	0.324	1.728	6.43
2021-05-26	18.58	21.465	0.000	2.745	6.44
2021-05-27	19.05	21.511	2.530	2.906	6.45
2021-05-28	18.75	21.543	-1.575	2.047	6.46
2021-05-31	20.06	21.666	6.987	7.360	6.50
2021-06-01	21.77	21.847	8.524	9.970	6.55
2021-06-02	21.42	21.913	-1.608	3.675	6.57
2021-06-03	22.51	22.060	5.089	7.843	6.62
2021-06-04	22.66	22.163	0.666	5.464	6.65
2021-06-07	22.38	22.228	-1.236	3.486	6.67
2021-06-08	22.92	22.304	2.413	3.977	6.69
2021-06-09	22.23	22.407	-3.010	5.585	6.72
2021-06-10	22.36	22.455	0.585	2.564	6.74
2021-06-11	21.66	22.525	-3.131	3.846	6.76
2021-06-15	21.96	22.590	1.385	3.555	6.78
2021-06-16	21.59	22.664	-1.685	4.144	6.80
2021-06-17	22.55	22.784	4.447	6.346	6.84
2021-06-18	22.05	22.860	-2.217	4.169	6.86
2021-06-21	21.94	22.898	-0.499	2.086	6.87
2021-06-22	21.86	22.941	-0.365	2.370	6.88
2021-06-23	21.92	22.975	0.274	1.830	6.89
2021-06-24	21.01	23.084	-5.785	6.233	6.93
2021-06-25	21.37	23.149	1.713	3.665	6.94
2021-06-28	21.92	23.220	2.574	3.884	6.97
2021-06-29	20.74	23.325	-5.383	6.068	7.00
2021-06-30	21.88	23.433	5.497	5.931	7.03
2021-07-01	22.17	23.525	1.325	4.982	7.06
2021-07-02	21.75	23.600	-1.894	4.150	7.08
2021-07-05	22.81	23.701	4.874	5.287	7.11
2021-07-06	23	23.763	0.833	3.244	7.13
2021-07-07	23.16	23.845	0.696	4.217	7.15
2021-07-08	23.4	23.910	1.036	3.368	7.17
2021-07-09	23.01	23.968	-1.667	2.991	7.19
2021-07-12	25.31	24.314	9.996	16.428	7.29
2021-07-13	24.74	24.416	-2.252	4.939	7.32
2021-07-14	24.5	24.623	-3.277	10.146	7.39
2021-07-15	24.49	24.730	-0.041	5.265	7.42
2021-07-16	25.8	24.954	5.349	10.412	7.49
2021-07-19	27.67	25.151	7.248	8.527	7.55
2021-07-20	27.74	25.269	0.253	5.096	7.58
2021-07-21	28.04	25.403	1.081	5.732	7.62
2021-07-22	28.08	25.549	0.143	6.241	7.66
2021-07-23	27.08	25.638	-3.561	3.953	7.69
2021-07-26	27.32	25.755	0.886	5.133	7.73
2021-07-27	28	25.921	2.489	7.138	7.78
2021-07-28	26.62	26.155	-4.929	10.536	7.85
2021-07-29	26.7	26.271	0.301	5.222	7.88
2021-07-30	26.36	26.359	-1.273	4.007	7.91
2021-08-02	28.28	26.534	7.284	7.398	7.96
2021-08-03	28.15	26.639	-0.460	4.491	7.99
2021-08-04	28.18	26.686	0.107	1.989	8.01
2021-08-05	27.12	26.791	-3.762	4.649	8.04
2021-08-06	29.83	27.018	9.993	9.145	8.11
2021-08-09	30.3	27.151	1.576	5.263	8.15
2021-08-10	30	27.210	-0.990	2.376	8.16
2021-08-11	28.88	27.320	-3.733	4.567	8.20
2021-08-12	28.4	27.408	-1.662	3.705	8.22
2021-08-13	25.56	27.624	-10.000	10.141	8.29
2021-08-16	25.95	27.775	1.526	6.964	8.33
2021-08-17	25.33	27.848	-2.389	3.468	8.35
2021-08-18	24.88	27.963	-1.777	5.567	8.39
2021-08-19	25.02	28.019	0.563	2.693	8.41
2021-08-20	25.61	28.143	2.358	5.795	8.44
2021-08-23	25.96	28.224	1.367	3.749	8.47
2021-08-24	25.71	28.299	-0.963	3.505	8.49
2021-08-25	25.12	28.382	-2.295	3.967	8.51
2021-08-26	24.02	28.471	-4.379	4.459	8.54
2021-08-27	24.2	28.526	0.749	2.706	8.56
2021-08-30	24.31	28.634	0.455	5.331	8.59
2021-08-31	23.75	28.746	-2.304	5.636	8.62
2021-09-01	23.73	28.827	-0.084	4.126	8.65
2021-09-02	23.55	28.891	-0.759	3.245	8.67
2021-09-03	23.88	28.962	1.401	3.567	8.69
2021-09-06	24.14	29.045	1.089	4.146	8.71
2021-09-07	24.39	29.102	1.036	2.817	8.73
2021-09-08	25.46	29.220	4.387	5.535	8.77
2021-09-09	25.41	29.258	-0.196	1.807	8.78
2021-09-10	25.66	29.297	0.984	1.810	8.79
2021-09-13	24.78	29.449	-3.429	7.366	8.83
2021-09-14	24.14	29.527	-2.583	3.874	8.86
2021-09-15	24.01	29.567	-0.539	1.988	8.87
2021-09-16	24.67	29.659	2.749	4.498	8.90
2021-09-17	24.79	29.742	0.486	4.013	8.92
2021-09-22	24.79	29.810	0.000	3.267	8.94
2021-09-23	25.46	29.891	2.703	3.832	8.97
2021-09-24	25.4	29.927	-0.236	1.689	8.98
2021-09-27	25.02	30.068	-1.496	6.772	9.02
2021-09-28	24.54	30.129	-1.918	2.998	9.04
2021-09-29	23.54	30.204	-4.075	3.830	9.06
2021-09-30	24.94	30.358	5.947	7.392	9.11
2021-10-08	24.86	30.443	-0.321	4.090	9.13
2021-10-11	24.81	30.481	-0.201	1.850	9.14
2021-10-12	24.3	30.536	-2.056	2.701	9.16
2021-10-13	25.12	30.621	3.374	4.074	9.19
2021-10-14	26.81	30.801	6.728	8.081	9.24
2021-10-15	26.61	30.863	-0.746	2.760	9.26
2021-10-18	26.94	30.936	1.240	3.269	9.28
2021-10-19	26.78	30.990	-0.594	2.413	9.30
2021-10-20	27.08	31.110	1.120	5.302	9.33
2021-10-21	27.61	31.194	1.957	3.693	9.36
2021-10-22	27.67	31.253	0.217	2.535	9.38
2021-10-25	27.63	31.339	-0.145	3.722	9.40
2021-10-26	27.2	31.397	-1.556	2.570	9.42
2021-10-27	26.67	31.482	-1.949	3.824	9.44
2021-10-28	26.28	31.569	-1.462	3.975	9.47
2021-10-29	27.72	31.735	5.479	7.192	9.52
2021-11-01	28.25	31.909	1.912	7.395	9.57
2021-11-02	27.75	32.003	-1.770	4.071	9.60
2021-11-03	27.5	32.100	-0.901	4.216	9.63
2021-11-04	27.7	32.139	0.727	1.673	9.64
2021-11-05	27.99	32.255	1.047	4.982	9.68
2021-11-08	27.37	32.330	-2.215	3.287	9.70
2021-11-09	27.37	32.402	0.000	3.179	9.72
2021-11-10	26.78	32.473	-2.156	3.179	9.74
2021-11-11	26.89	32.538	0.411	2.913	9.76
2021-11-12	26.43	32.611	-1.711	3.310	9.78
2021-11-15	26.58	32.734	0.568	5.524	9.82
2021-11-16	26.13	32.860	-1.693	5.794	9.86
2021-11-17	27.53	33.059	5.358	8.687	9.92
2021-11-18	27.19	33.162	-1.235	4.541	9.95
2021-11-19	26.96	33.234	-0.846	3.200	9.97
2021-11-22	27.23	33.297	1.001	2.782	9.99
2021-11-23	27.37	33.359	0.514	2.718	10.01
2021-11-24	27.62	33.443	0.913	3.654	10.03
2021-11-25	25.13	33.567	-9.015	5.938	10.07
2021-11-26	25.39	33.621	1.035	2.547	10.09
2021-11-29	25.48	33.718	0.354	4.569	10.12
2021-11-30	25.86	33.800	1.491	3.807	10.14
2021-12-01	26.11	33.864	0.967	2.939	10.16
2021-12-02	25.95	33.919	-0.613	2.528	10.18
2021-12-03	25.67	33.971	-1.079	2.428	10.19
2021-12-06	25.62	34.007	-0.195	1.675	10.20
2021-12-07	25.66	34.105	0.156	4.606	10.23
2021-12-08	25.78	34.134	0.468	1.364	10.24
2021-12-09	25.95	34.186	0.659	2.366	10.26
2021-12-10	25.55	34.241	-1.541	2.620	10.27
2021-12-13	24.41	34.412	-4.462	8.376	10.32
2021-12-14	23.85	34.490	-2.294	3.933	10.35
2021-12-15	23.83	34.524	-0.084	1.719	10.36
2021-12-16	22.21	34.641	-6.798	6.295	10.39
2021-12-17	21.68	34.694	-2.386	2.972	10.41
2021-12-20	20.8	34.781	-4.059	5.028	10.43
2021-12-21	21.39	34.854	2.837	4.087	10.46
2021-12-22	21.58	34.892	0.888	2.104	10.47
2021-12-23	21.5	34.922	-0.371	1.668	10.48
2021-12-24	21.6	34.950	0.465	1.535	10.48
2021-12-27	21.89	34.994	1.343	2.407	10.50
2021-12-28	21.96	35.019	0.320	1.416	10.51
2021-12-29	22.28	35.078	1.457	3.142	10.52
2021-12-30	22.95	35.204	3.007	6.598	10.56
2021-12-31	22.85	35.255	-0.436	2.702	10.58
2022-01-04	22.84	35.291	-0.044	1.882	10.59
2022-01-05	22.81	35.344	-0.131	2.758	10.60
2022-01-06	22.45	35.393	-1.578	2.630	10.62
2022-01-07	22.23	35.452	-0.980	3.207	10.64
2022-01-10	22.85	35.550	2.789	5.128	10.66
2022-01-11	23.09	35.607	1.050	2.976	10.68
2022-01-12	22.97	35.643	-0.520	1.862	10.69
2022-01-13	22.69	35.694	-1.219	2.699	10.71
2022-01-14	22.56	35.732	-0.573	2.027	10.72
2022-01-17	24.37	35.881	8.023	7.314	10.76
2022-01-18	24.7	36.035	1.354	7.509	10.81
2022-01-19	24.56	36.120	-0.567	4.170	10.84
2022-01-20	24.7	36.178	0.570	2.809	10.85
2022-01-21	24.06	36.247	-2.591	3.441	10.87
2022-01-24	23.88	36.304	-0.748	2.868	10.89
2022-01-25	22.52	36.417	-5.695	5.988	10.93
2022-01-26	22.39	36.511	-0.577	5.062	10.95
2022-01-27	21.27	36.616	-5.002	5.940	10.98
2022-01-28	21.07	36.684	-0.940	3.855	11.01
2022-02-07	20.84	36.769	-1.092	4.888	11.03
2022-02-08	21.3	36.841	2.207	4.031	11.05
2022-02-09	22.03	36.921	3.427	4.366	11.08
2022-02-10	21.74	36.954	-1.316	1.816	11.09
2022-02-11	21.08	37.027	-3.036	4.186	11.11
2022-02-14	20.41	37.094	-3.178	3.937	11.13
2022-02-15	20.65	37.134	1.176	2.303	11.14
2022-02-16	20.72	37.172	0.339	2.228	11.15
2022-02-17	20.35	37.207	-1.786	2.027	11.16
2022-02-18	21.53	37.280	5.799	4.079	11.18
2022-02-21	22.5	37.344	4.505	3.437	11.20
2022-02-22	21.85	37.402	-2.889	3.200	11.22
2022-02-23	22.23	37.447	1.739	2.426	11.23
2022-02-24	21.36	37.542	-3.914	5.308	11.26
2022-02-25	21.35	37.576	-0.047	1.919	11.27
2022-02-28	21.99	37.671	2.998	5.199	11.30
2022-03-01	22.03	37.710	0.182	2.092	11.31
2022-03-02	22.22	37.771	0.862	3.314	11.33
2022-03-03	21.89	37.812	-1.485	2.250	11.34
2022-03-04	21.68	37.858	-0.959	2.558	11.36
2022-03-07	20.94	37.927	-3.413	3.921	11.38
2022-03-08	20.51	38.003	-2.053	4.441	11.40
2022-03-09	20.06	38.146	-2.194	8.581	11.44
2022-03-10	20.2	38.185	0.698	2.293	11.46
2022-03-11	20.38	38.257	0.891	4.257	11.48
2022-03-14	19.91	38.314	-2.306	3.435	11.49
2022-03-15	18.67	38.411	-6.228	6.228	11.52
2022-03-16	19.58	38.510	4.874	6.052	11.55
2022-03-17	19.85	38.560	1.379	3.013	11.57
2022-03-18	19.86	38.580	0.050	1.209	11.57
2022-03-21	19.67	38.622	-0.957	2.568	11.59
2022-03-22	19.78	38.680	0.559	3.559	11.60
2022-03-23	20.15	38.762	1.871	4.853	11.63
2022-03-24	19.74	38.804	-2.035	2.581	11.64
2022-03-25	19.46	38.844	-1.418	2.482	11.65
2022-03-28	18.9	38.899	-2.878	3.443	11.67
2022-03-29	18.71	38.948	-1.005	3.175	11.68
2022-03-30	19.11	38.981	2.138	2.031	11.69
2022-03-31	19.55	39.045	2.302	3.977	11.71
2022-04-01	19.4	39.099	-0.767	3.325	11.73
2022-04-06	19.12	39.129	-1.443	1.856	11.74
2022-04-07	18.51	39.173	-3.190	2.877	11.75
2022-04-08	18.45	39.222	-0.324	3.187	11.77
2022-04-11	17.66	39.299	-4.282	5.203	11.79
2022-04-12	17.98	39.350	1.812	3.454	11.81
2022-04-13	17.71	39.382	-1.502	2.169	11.81
2022-04-14	17.69	39.424	-0.113	2.823	11.83
2022-04-15	17.5	39.465	-1.074	2.826	11.84
2022-04-18	17.5	39.505	0.000	2.743	11.85
2022-04-19	17.61	39.546	0.629	2.800	11.86
2022-04-20	17.4	39.599	-1.193	3.634	11.88
2022-04-21	16.8	39.669	-3.448	5.000	11.90
2022-04-22	16.89	39.735	0.536	4.702	11.92
2022-04-25	15.33	39.836	-9.236	7.874	11.95
2022-04-26	14.5	39.925	-5.414	7.371	11.98
2022-04-27	15.59	40.064	7.517	10.690	12.02
2022-04-28	15.76	40.112	1.090	3.656	12.03
2022-04-29	17	40.211	7.868	6.980	12.06
2022-05-05	17.77	40.328	4.529	7.941	12.10
2022-05-06	17.5	40.439	-1.519	7.597	12.13
2022-05-09	17.82	40.503	1.829	4.286	12.15
2022-05-10	18.09	40.563	1.515	3.984	12.17
2022-05-11	18.19	40.614	0.553	3.372	12.18
2022-05-12	18.13	40.658	-0.330	2.914	12.20
2022-05-13	17.93	40.710	-1.103	3.475	12.21
2022-05-16	17.69	40.762	-1.339	3.569	12.23
2022-05-17	17.85	40.788	0.904	1.752	12.24
2022-05-18	17.76	40.851	-0.504	4.202	12.26
2022-05-19	17.66	40.881	-0.563	2.083	12.26
2022-05-20	17.77	40.906	0.623	1.699	12.27
2022-05-23	17.72	40.935	-0.281	1.913	12.28

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