精功科技融券券源 精功科技专项约券

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	4.16	0	0	0	0
2020-04-28	4.14	0.040	-0.481	11.538	0.01
2020-04-29	4.14	0.057	0.000	5.072	0.02
2020-04-30	4.24	0.066	2.415	2.415	0.02
2020-05-06	4.35	0.079	2.594	3.538	0.02
2020-05-07	4.33	0.085	-0.460	1.839	0.03
2020-05-08	4.39	0.093	1.386	2.079	0.03
2020-05-11	4.43	0.100	0.911	2.050	0.03
2020-05-12	4.45	0.112	0.451	3.160	0.03
2020-05-13	4.75	0.158	6.742	11.461	0.05
2020-05-14	4.66	0.171	-1.895	3.368	0.05
2020-05-15	4.99	0.205	7.082	8.369	0.06
2020-05-18	4.97	0.225	-0.401	4.609	0.07
2020-05-19	4.95	0.238	-0.402	3.219	0.07
2020-05-20	4.89	0.259	-1.212	5.253	0.08
2020-05-21	4.79	0.276	-2.045	4.090	0.08
2020-05-22	4.61	0.293	-3.758	4.593	0.09
2020-05-25	4.64	0.324	0.651	8.026	0.10
2020-05-26	4.66	0.339	0.431	3.879	0.10
2020-05-27	4.6	0.352	-1.288	3.433	0.11
2020-05-28	4.49	0.367	-2.391	3.913	0.11
2020-05-29	4.67	0.389	4.009	5.568	0.12
2020-06-01	4.8	0.408	2.784	4.711	0.12
2020-06-02	4.82	0.420	0.417	3.125	0.13
2020-06-03	4.71	0.447	-2.282	6.846	0.13
2020-06-04	4.62	0.459	-1.911	3.185	0.14
2020-06-05	4.86	0.501	5.195	10.390	0.15
2020-06-08	4.76	0.513	-2.058	2.881	0.15
2020-06-09	4.7	0.522	-1.261	2.311	0.16
2020-06-10	4.91	0.561	4.468	9.574	0.17
2020-06-11	4.8	0.574	-2.240	3.259	0.17
2020-06-12	4.94	0.604	2.917	7.292	0.18
2020-06-15	4.98	0.619	0.810	3.644	0.19
2020-06-16	4.91	0.632	-1.406	3.012	0.19
2020-06-17	4.88	0.638	-0.611	1.629	0.19
2020-06-18	4.91	0.649	0.615	2.664	0.19
2020-06-19	4.86	0.656	-1.018	1.833	0.20
2020-06-22	4.8	0.665	-1.235	2.058	0.20
2020-06-23	4.68	0.678	-2.500	3.333	0.20
2020-06-24	4.71	0.685	0.641	1.923	0.21
2020-06-29	4.81	0.703	2.123	4.459	0.21
2020-06-30	4.82	0.712	0.208	2.287	0.21
2020-07-01	4.77	0.722	-1.037	2.490	0.22
2020-07-02	4.82	0.731	1.048	2.096	0.22
2020-07-03	4.86	0.736	0.830	1.452	0.22
2020-07-06	5.02	0.752	3.292	3.704	0.23
2020-07-07	5.09	0.773	1.394	4.980	0.23
2020-07-08	5.13	0.784	0.786	2.554	0.24
2020-07-09	5.26	0.800	2.534	3.704	0.24
2020-07-10	5.11	0.816	-2.852	3.802	0.24
2020-07-13	5.33	0.838	4.305	4.892	0.25
2020-07-14	5.54	0.868	3.940	6.379	0.26
2020-07-15	5.19	0.897	-6.318	6.859	0.27
2020-07-16	4.97	0.925	-4.239	6.744	0.28
2020-07-17	5.05	0.940	1.610	3.622	0.28
2020-07-20	5.35	0.966	5.941	5.743	0.29
2020-07-21	5.36	0.980	0.187	3.178	0.29
2020-07-22	5.27	0.993	-1.679	2.799	0.30
2020-07-23	5.29	1.008	0.380	3.605	0.30
2020-07-24	5.09	1.039	-3.781	7.183	0.31
2020-07-27	5.13	1.049	0.786	2.358	0.31
2020-07-28	5.09	1.062	-0.780	3.119	0.32
2020-07-29	5.21	1.084	2.358	4.912	0.33
2020-07-30	5.12	1.096	-1.727	2.879	0.33
2020-07-31	5.15	1.107	0.586	2.539	0.33
2020-08-03	5.38	1.125	4.466	4.078	0.34
2020-08-04	5.33	1.137	-0.929	2.602	0.34
2020-08-05	5.6	1.173	5.066	7.880	0.35
2020-08-06	5.61	1.188	0.179	3.036	0.36
2020-08-07	5.49	1.214	-2.139	5.704	0.36
2020-08-10	5.48	1.225	-0.182	2.550	0.37
2020-08-11	5.3	1.246	-3.285	4.745	0.37
2020-08-12	5.24	1.264	-1.132	3.962	0.38
2020-08-13	5.35	1.287	2.099	5.344	0.39
2020-08-14	5.57	1.332	4.112	9.720	0.40
2020-08-17	5.72	1.358	2.693	5.386	0.41
2020-08-18	5.7	1.376	-0.350	3.671	0.41
2020-08-19	5.54	1.395	-2.807	4.211	0.42
2020-08-20	5.5	1.408	-0.722	2.888	0.42
2020-08-21	5.51	1.417	0.182	2.000	0.43
2020-08-24	5.53	1.438	0.363	4.537	0.43
2020-08-25	5.48	1.449	-0.904	2.351	0.43
2020-08-26	5.32	1.468	-2.920	4.197	0.44
2020-08-27	5.39	1.483	1.316	3.383	0.44
2020-08-28	5.5	1.497	2.041	3.154	0.45
2020-08-31	5.43	1.511	-1.273	2.909	0.45
2020-09-01	5.36	1.522	-1.289	2.578	0.46
2020-09-02	5.47	1.539	2.052	3.731	0.46
2020-09-03	5.41	1.548	-1.097	2.011	0.46
2020-09-04	5.6	1.571	3.512	4.991	0.47
2020-09-07	5.69	1.604	1.607	6.964	0.48
2020-09-08	5.84	1.622	2.636	3.691	0.49
2020-09-09	5.75	1.650	-1.541	5.822	0.50
2020-09-10	5.3	1.682	-7.826	7.130	0.50
2020-09-11	5.31	1.698	0.189	3.585	0.51
2020-09-14	5.84	1.751	9.981	10.923	0.53
2020-09-15	5.97	1.776	2.226	5.137	0.53
2020-09-16	5.88	1.811	-1.508	7.035	0.54
2020-09-17	5.8	1.840	-1.361	5.952	0.55
2020-09-18	5.79	1.855	-0.172	3.276	0.56
2020-09-21	6.07	1.899	4.836	8.636	0.57
2020-09-22	5.73	1.927	-5.601	5.931	0.58
2020-09-23	6.3	1.978	9.948	9.599	0.59
2020-09-24	6.93	1.987	10.000	1.587	0.60
2020-09-25	6.24	2.062	-9.957	14.430	0.62
2020-09-28	5.62	2.085	-9.936	4.808	0.63
2020-09-29	5.27	2.111	-6.228	6.050	0.63
2020-09-30	5.2	2.122	-1.328	2.467	0.64
2020-10-09	5.72	2.153	10.000	6.538	0.65
2020-10-12	5.81	2.185	1.573	6.643	0.66
2020-10-13	5.8	2.203	-0.172	3.614	0.66
2020-10-14	5.67	2.219	-2.241	3.448	0.67
2020-10-15	5.56	2.239	-1.940	4.409	0.67
2020-10-16	5.48	2.252	-1.439	2.878	0.68
2020-10-19	5.39	2.268	-1.642	3.467	0.68
2020-10-20	5.49	2.285	1.855	3.711	0.69
2020-10-21	5.35	2.303	-2.550	4.007	0.69
2020-10-22	5.36	2.318	0.187	3.364	0.70
2020-10-23	5.22	2.332	-2.612	3.172	0.70
2020-10-26	5.27	2.343	0.958	2.490	0.70
2020-10-27	5.28	2.350	0.190	1.708	0.71
2020-10-28	5.32	2.360	0.758	2.273	0.71
2020-10-29	5.3	2.369	-0.376	2.068	0.71
2020-10-30	5.02	2.407	-5.283	9.057	0.72
2020-11-02	5.12	2.424	1.992	3.984	0.73
2020-11-03	5.14	2.433	0.391	1.953	0.73
2020-11-04	5.07	2.447	-1.362	3.502	0.73
2020-11-05	5.17	2.456	1.972	1.972	0.74
2020-11-06	5.12	2.469	-0.967	3.095	0.74
2020-11-09	5.23	2.478	2.148	1.953	0.74
2020-11-10	5.19	2.488	-0.765	2.486	0.75
2020-11-11	5.08	2.499	-2.119	2.505	0.75
2020-11-12	5.06	2.506	-0.394	1.772	0.75
2020-11-13	5.03	2.514	-0.593	1.779	0.75
2020-11-16	5.06	2.518	0.596	0.994	0.76
2020-11-17	4.98	2.527	-1.581	2.174	0.76
2020-11-18	5.02	2.533	0.803	1.406	0.76
2020-11-19	4.91	2.547	-2.191	3.386	0.76
2020-11-20	4.88	2.554	-0.611	1.833	0.77
2020-11-23	4.91	2.562	0.615	1.844	0.77
2020-11-24	4.92	2.566	0.204	1.018	0.77
2020-11-25	5.02	2.583	2.033	4.065	0.77
2020-11-26	5.04	2.597	0.398	3.386	0.78
2020-11-27	5.03	2.606	-0.198	2.183	0.78
2020-11-30	5.05	2.614	0.398	1.789	0.78
2020-12-01	5.05	2.620	0.000	1.386	0.79
2020-12-02	5.15	2.633	1.980	3.168	0.79
2020-12-03	5.07	2.641	-1.553	1.748	0.79
2020-12-04	5.13	2.653	1.183	2.761	0.80
2020-12-07	5.64	2.706	9.942	11.306	0.81
2020-12-08	5.56	2.730	-1.418	5.319	0.82
2020-12-09	5.43	2.751	-2.338	4.676	0.83
2020-12-10	5.53	2.790	1.842	8.287	0.84
2020-12-11	5.31	2.819	-3.978	6.691	0.85
2020-12-14	5.44	2.842	2.448	5.085	0.85
2020-12-15	5.68	2.883	4.412	8.640	0.86
2020-12-16	5.7	2.919	0.352	7.570	0.88
2020-12-17	5.65	2.942	-0.877	4.912	0.88
2020-12-18	5.79	2.965	2.478	4.602	0.89
2020-12-21	5.97	3.002	3.109	7.599	0.90
2020-12-22	5.86	3.022	-1.843	4.020	0.91
2020-12-23	6.18	3.056	5.461	6.655	0.92
2020-12-24	6.23	3.080	0.809	4.531	0.92
2020-12-25	6.12	3.112	-1.766	6.260	0.93
2020-12-28	5.74	3.140	-6.209	5.882	0.94
2020-12-29	5.38	3.169	-6.272	6.620	0.95
2020-12-30	5.44	3.183	1.115	2.974	0.95
2020-12-31	5.52	3.200	1.471	3.676	0.96
2021-01-04	6.07	3.253	9.964	10.507	0.98
2021-01-05	6	3.282	-1.153	5.766	0.98
2021-01-06	5.92	3.310	-1.333	5.667	0.99
2021-01-07	5.76	3.336	-2.703	5.405	1.00
2021-01-08	5.59	3.371	-2.951	7.639	1.01
2021-01-11	5.18	3.405	-7.335	7.692	1.02
2021-01-12	5.25	3.424	1.351	4.440	1.03
2021-01-13	5.34	3.458	1.714	7.619	1.04
2021-01-14	5.22	3.477	-2.247	4.494	1.04
2021-01-15	5.24	3.488	0.383	2.490	1.05
2021-01-18	5.39	3.507	2.863	4.198	1.05
2021-01-19	5.27	3.519	-2.226	2.597	1.06
2021-01-20	5.4	3.539	2.467	4.554	1.06
2021-01-21	5.39	3.554	-0.185	3.333	1.07
2021-01-22	5.93	3.616	10.019	12.616	1.08
2021-01-25	5.72	3.646	-3.541	6.239	1.09
2021-01-26	5.84	3.672	2.098	5.420	1.10
2021-01-27	6.12	3.720	4.795	9.247	1.12
2021-01-28	5.92	3.741	-3.268	4.248	1.12
2021-01-29	6.1	3.781	3.041	7.939	1.13
2021-02-01	6.34	3.814	3.934	6.230	1.14
2021-02-02	6.24	3.840	-1.577	5.047	1.15
2021-02-03	6.08	3.859	-2.564	3.686	1.16
2021-02-04	5.96	3.887	-1.974	5.757	1.17
2021-02-05	5.81	3.912	-2.517	5.034	1.17
2021-02-08	6.39	3.971	9.983	11.188	1.19
2021-02-09	6.34	3.998	-0.782	5.008	1.20
2021-02-10	6.63	4.046	4.574	8.675	1.21
2021-02-18	6.79	4.080	2.413	6.033	1.22
2021-02-19	6.75	4.101	-0.589	3.829	1.23
2021-02-22	6.57	4.140	-2.667	7.111	1.24
2021-02-23	6.89	4.190	4.871	8.676	1.26
2021-02-24	6.78	4.208	-1.597	3.193	1.26
2021-02-25	6.47	4.234	-4.572	4.867	1.27
2021-02-26	7.12	4.305	10.046	11.901	1.29
2021-03-01	7.6	4.383	6.742	12.360	1.31
2021-03-02	7.35	4.407	-3.289	3.816	1.32
2021-03-03	7.43	4.443	1.088	5.850	1.33
2021-03-04	7.2	4.478	-3.096	5.922	1.34
2021-03-05	7.11	4.499	-1.250	3.472	1.35
2021-03-08	7.25	4.523	1.969	3.938	1.36
2021-03-09	6.53	4.575	-9.931	9.655	1.37
2021-03-10	6.26	4.609	-4.135	6.432	1.38
2021-03-11	6.39	4.629	2.077	3.834	1.39
2021-03-12	6.46	4.650	1.095	3.756	1.39
2021-03-15	6.42	4.671	-0.619	4.025	1.40
2021-03-16	6.49	4.685	1.090	2.492	1.41
2021-03-17	6.46	4.694	-0.462	1.695	1.41
2021-03-18	6.29	4.715	-2.632	4.025	1.41
2021-03-19	6.16	4.730	-2.067	3.021	1.42
2021-03-22	6.44	4.757	4.545	5.032	1.43
2021-03-23	6.29	4.777	-2.329	3.727	1.43
2021-03-24	6.36	4.795	1.113	3.339	1.44
2021-03-25	6.41	4.833	0.786	7.233	1.45
2021-03-26	6.46	4.850	0.780	3.120	1.45
2021-03-29	6.4	4.863	-0.929	2.477	1.46
2021-03-30	6.3	4.878	-1.563	2.813	1.46
2021-03-31	6.3	4.888	0.000	1.905	1.47
2021-04-01	6.35	4.898	0.794	1.905	1.47
2021-04-02	6.03	4.930	-5.039	6.299	1.48
2021-04-06	6.1	4.940	1.161	1.990	1.48
2021-04-07	6.13	4.949	0.492	1.803	1.48
2021-04-08	6.02	4.963	-1.794	2.773	1.49
2021-04-09	5.8	4.984	-3.654	4.319	1.50
2021-04-12	5.79	4.995	-0.172	2.414	1.50
2021-04-13	5.66	5.009	-2.245	2.936	1.50
2021-04-14	5.76	5.024	1.767	3.004	1.51
2021-04-15	5.9	5.048	2.431	5.035	1.51
2021-04-16	6	5.064	1.695	3.051	1.52
2021-04-19	6.02	5.076	0.333	2.500	1.52
2021-04-20	5.9	5.089	-1.993	2.658	1.53
2021-04-21	5.99	5.108	1.525	3.729	1.53
2021-04-22	6.02	5.118	0.501	2.003	1.54
2021-04-23	5.9	5.129	-1.993	2.159	1.54
2021-04-26	5.88	5.140	-0.339	2.373	1.54
2021-04-27	5.89	5.156	0.170	3.231	1.55
2021-04-28	6	5.174	1.868	3.565	1.55
2021-04-29	5.94	5.183	-1.000	1.833	1.55
2021-04-30	6.17	5.205	3.872	4.209	1.56
2021-05-06	6.24	5.216	1.135	2.107	1.56
2021-05-07	6.14	5.227	-1.603	2.244	1.57
2021-05-10	6.09	5.237	-0.814	1.954	1.57
2021-05-11	6.39	5.274	4.926	6.897	1.58
2021-05-12	6.39	5.292	0.000	3.443	1.59
2021-05-13	6.28	5.308	-1.721	2.973	1.59
2021-05-14	6.33	5.322	0.796	2.707	1.60
2021-05-17	6.18	5.343	-2.370	4.107	1.60
2021-05-18	6.26	5.354	1.294	2.104	1.61
2021-05-19	6.32	5.373	0.958	3.514	1.61
2021-05-20	6.5	5.390	2.848	3.323	1.62
2021-05-21	6.44	5.411	-0.923	3.846	1.62
2021-05-24	6.74	5.440	4.658	5.124	1.63
2021-05-25	6.65	5.455	-1.335	2.671	1.64
2021-05-26	6.63	5.473	-0.301	3.308	1.64
2021-05-27	6.6	5.487	-0.452	2.564	1.65
2021-05-28	6.79	5.513	2.879	4.545	1.65
2021-05-31	6.78	5.527	-0.147	2.504	1.66
2021-06-01	6.98	5.550	2.950	3.982	1.67
2021-06-02	6.89	5.564	-1.289	2.436	1.67
2021-06-03	6.8	5.581	-1.306	3.048	1.67
2021-06-04	6.87	5.601	1.029	3.382	1.68
2021-06-07	6.81	5.620	-0.873	3.348	1.69
2021-06-08	6.75	5.635	-0.881	2.643	1.69
2021-06-09	6.92	5.662	2.519	4.741	1.70
2021-06-10	6.93	5.671	0.145	1.590	1.70
2021-06-11	7.62	5.735	9.957	10.101	1.72
2021-06-15	7.25	5.800	-4.856	10.761	1.74
2021-06-16	6.95	5.843	-4.138	7.310	1.75
2021-06-17	7.65	5.913	10.072	11.079	1.77
2021-06-18	7.77	5.949	1.569	5.490	1.78
2021-06-21	7.68	5.968	-1.158	2.960	1.79
2021-06-22	8.05	6.046	4.818	11.719	1.81
2021-06-23	8.13	6.082	0.994	5.217	1.82
2021-06-24	8.4	6.147	4.608	9.340	1.84
2021-06-25	8.1	6.174	-3.571	4.048	1.85
2021-06-28	8.27	6.214	2.099	5.679	1.86
2021-06-29	8	6.241	-3.265	4.111	1.87
2021-06-30	8.44	6.301	5.500	8.500	1.89
2021-07-01	8.06	6.341	-4.502	5.924	1.90
2021-07-02	7.89	6.368	-2.109	4.218	1.91
2021-07-05	8	6.405	1.394	5.577	1.92
2021-07-06	8.01	6.429	0.125	3.500	1.93
2021-07-07	8.25	6.468	2.996	5.743	1.94
2021-07-08	8.19	6.486	-0.727	2.667	1.95
2021-07-09	8.29	6.510	1.221	3.419	1.95
2021-07-12	8.81	6.567	6.273	7.720	1.97
2021-07-13	9.16	6.624	3.973	7.491	1.99
2021-07-14	9.08	6.662	3.065	4.994	2.00
2021-07-15	8.9	6.697	-1.982	4.736	2.01
2021-07-16	9.19	6.741	3.258	5.730	2.02
2021-07-19	9.25	6.774	0.653	4.353	2.03
2021-07-20	9.55	6.841	3.243	8.432	2.05
2021-07-21	9.56	6.864	0.105	2.827	2.06
2021-07-22	9.41	6.907	-1.569	5.439	2.07
2021-07-23	9.75	6.963	3.613	6.908	2.09
2021-07-26	10.46	7.047	7.282	9.641	2.11
2021-07-27	10.18	7.106	-2.677	6.979	2.13
2021-07-28	9.99	7.175	-1.866	8.251	2.15
2021-07-29	10.3	7.212	3.103	4.404	2.16
2021-07-30	10.94	7.286	6.214	8.058	2.19
2021-08-02	11.23	7.345	2.651	6.307	2.20
2021-08-03	12.06	7.459	7.391	11.309	2.24
2021-08-04	13.27	7.586	10.033	11.526	2.28
2021-08-05	13.08	7.699	-1.432	10.399	2.31
2021-08-06	13.25	7.766	1.300	6.040	2.33
2021-08-09	14.58	7.902	10.038	11.170	2.37
2021-08-10	15.25	8.060	4.595	12.414	2.42
2021-08-11	15.5	8.194	1.639	10.426	2.46
2021-08-12	14.78	8.249	-4.645	4.452	2.47
2021-08-13	16.26	8.412	10.014	12.043	2.52
2021-08-16	15.82	8.537	-2.706	9.471	2.56
2021-08-17	14.24	8.659	-9.987	10.240	2.60
2021-08-18	14.24	8.769	0.000	9.270	2.63
2021-08-19	15.66	8.905	9.972	10.463	2.67
2021-08-20	15.96	9.013	1.916	8.110	2.70
2021-08-23	16.38	9.136	2.632	9.023	2.74
2021-08-24	15.92	9.199	-2.808	4.701	2.76
2021-08-25	15.98	9.306	0.377	8.103	2.79
2021-08-26	16.98	9.471	6.258	11.640	2.84
2021-08-27	17.14	9.585	0.942	7.951	2.88
2021-08-30	17.45	9.668	1.809	5.718	2.90
2021-08-31	17.02	9.752	-2.464	5.960	2.93
2021-09-01	15.68	9.873	-7.873	9.224	2.96
2021-09-02	16.55	9.994	5.548	8.801	3.00
2021-09-03	18.21	10.178	10.030	12.085	3.05
2021-09-06	20.03	10.299	9.995	7.249	3.09
2021-09-07	21.76	10.524	8.637	12.431	3.16
2021-09-08	20.87	10.642	-4.090	6.756	3.19
2021-09-09	21.12	10.717	1.198	4.264	3.22
2021-09-10	21.31	10.912	0.900	10.985	3.27
2021-09-13	20.59	11.022	-3.379	6.429	3.31
2021-09-14	21.42	11.169	4.031	8.256	3.35
2021-09-15	21.8	11.336	1.774	9.150	3.40
2021-09-16	20.6	11.459	-5.505	7.202	3.44
2021-09-17	20.39	11.566	-1.019	6.262	3.47
2021-09-22	20.14	11.652	-1.226	5.150	3.50
2021-09-23	19.46	11.744	-3.376	5.660	3.52
2021-09-24	19.83	11.814	1.901	4.265	3.54
2021-09-27	17.89	11.998	-9.783	12.305	3.60
2021-09-28	17.82	12.135	-0.391	9.223	3.64
2021-09-29	16.49	12.271	-7.464	9.933	3.68
2021-09-30	17.5	12.371	6.125	6.853	3.71
2021-10-08	17.1	12.507	-2.286	9.543	3.75
2021-10-11	16.81	12.577	-1.696	4.971	3.77
2021-10-12	16.1	12.685	-4.224	8.031	3.81
2021-10-13	16.23	12.756	0.807	5.280	3.83
2021-10-14	17.4	12.885	7.209	8.872	3.87
2021-10-15	17.2	12.937	-1.149	3.678	3.88
2021-10-18	17.28	13.039	0.465	7.035	3.91
2021-10-19	17.88	13.132	3.472	6.250	3.94
2021-10-20	18.86	13.315	5.481	11.633	3.99
2021-10-21	18.42	13.375	-2.333	3.924	4.01
2021-10-22	17.02	13.503	-7.600	9.012	4.05
2021-10-25	17.2	13.563	1.058	4.230	4.07
2021-10-26	16.97	13.623	-1.337	4.244	4.09
2021-10-27	17.12	13.660	0.884	2.593	4.10
2021-10-28	16.55	13.752	-3.329	6.659	4.13
2021-10-29	17.56	13.862	6.103	7.492	4.16
2021-11-01	17.57	13.924	0.057	4.271	4.18
2021-11-02	16.86	14.010	-4.041	6.090	4.20
2021-11-03	16.63	14.066	-1.364	4.033	4.22
2021-11-04	18.29	14.231	9.982	10.824	4.27
2021-11-05	18.79	14.388	2.734	10.060	4.32
2021-11-08	19.81	14.526	5.428	8.356	4.36
2021-11-09	20.58	14.628	3.887	5.957	4.39
2021-11-10	20.62	14.678	0.194	2.867	4.40
2021-11-11	20.54	14.737	-0.388	3.443	4.42
2021-11-12	21.26	14.829	3.505	5.209	4.45
2021-11-15	23.39	15.024	10.019	10.019	4.51
2021-11-16	23.98	15.184	2.522	7.995	4.56
2021-11-17	26.38	15.489	10.008	13.887	4.65
2021-11-18	25.76	15.597	-2.350	5.004	4.68
2021-11-19	27.04	15.738	4.969	6.289	4.72
2021-11-22	28.86	15.966	6.731	9.467	4.79
2021-11-23	30.15	16.250	4.470	11.296	4.87
2021-11-24	29.3	16.432	-2.819	7.463	4.93
2021-11-25	28.07	16.559	-4.198	5.427	4.97
2021-11-26	28.94	16.771	3.099	8.799	5.03
2021-11-29	31.83	17.106	9.986	12.612	5.13
2021-11-30	32	17.264	0.534	5.938	5.18
2021-12-01	35.2	17.637	10.000	12.719	5.29
2021-12-02	33.11	17.828	-5.938	6.932	5.35
2021-12-03	33.63	17.993	1.571	5.889	5.40
2021-12-06	32.43	18.142	-3.568	5.501	5.44
2021-12-07	30.36	18.360	-6.383	8.603	5.51
2021-12-08	30.27	18.473	-0.296	4.480	5.54
2021-12-09	29.58	18.560	-2.279	3.535	5.57
2021-12-10	32.54	18.876	10.007	11.663	5.66
2021-12-13	32.3	19.100	-0.738	8.328	5.73
2021-12-14	31.58	19.267	-2.229	6.316	5.78
2021-12-15	31.1	19.425	-1.520	6.111	5.83
2021-12-16	30.83	19.507	-0.868	3.183	5.85
2021-12-17	29.96	19.643	-2.822	5.449	5.89
2021-12-20	28.82	19.777	-3.805	5.607	5.93
2021-12-21	28.66	19.891	-0.555	4.754	5.97
2021-12-22	28.34	20.008	-1.117	4.955	6.00
2021-12-23	28.7	20.116	1.270	4.517	6.03
2021-12-24	26.78	20.287	-6.690	7.666	6.09
2021-12-27	27.51	20.446	2.726	6.945	6.13
2021-12-28	28.22	20.615	2.581	7.161	6.18
2021-12-29	27.03	20.834	-4.217	9.745	6.25
2021-12-30	27.49	20.980	1.702	6.363	6.29
2021-12-31	26.88	21.075	-2.219	4.220	6.32
2022-01-04	26.68	21.174	-0.744	4.464	6.35
2022-01-05	25.97	21.292	-2.661	5.472	6.39
2022-01-06	26.13	21.397	0.616	4.813	6.42
2022-01-07	24.81	21.537	-5.052	6.774	6.46
2022-01-10	24.12	21.628	-2.781	4.514	6.49
2022-01-11	23.13	21.728	-4.104	5.182	6.52
2022-01-12	23.15	21.789	0.086	3.199	6.54
2022-01-13	22.19	21.908	-4.147	6.393	6.57
2022-01-14	22.15	22.006	-0.180	5.318	6.60
2022-01-17	22.97	22.151	3.702	7.585	6.65
2022-01-18	22.46	22.229	-2.220	4.179	6.67
2022-01-19	21.82	22.316	-2.850	4.764	6.69
2022-01-20	20.93	22.406	-4.079	5.179	6.72
2022-01-21	20.8	22.470	-0.621	3.679	6.74
2022-01-24	20.83	22.533	0.144	3.606	6.76
2022-01-25	20.09	22.635	-3.553	6.145	6.79
2022-01-26	20.1	22.695	0.050	3.584	6.81
2022-01-27	19.52	22.827	-2.886	8.060	6.85
2022-01-28	19.57	22.909	0.256	5.072	6.87
2022-02-07	19.05	23.035	-2.657	7.920	6.91
2022-02-08	18.79	23.120	-1.365	5.407	6.94
2022-02-09	20.67	23.327	10.005	12.028	7.00
2022-02-10	19.3	23.518	-6.628	11.901	7.06
2022-02-11	18.77	23.585	-2.746	4.249	7.08
2022-02-14	19.33	23.743	2.983	9.803	7.12
2022-02-15	19.9	23.884	2.949	8.536	7.17
2022-02-16	20.41	23.976	2.563	5.427	7.19
2022-02-17	21.11	24.122	3.430	8.280	7.24
2022-02-18	22.26	24.289	5.448	9.000	7.29
2022-02-21	24.49	24.501	10.018	10.377	7.35
2022-02-22	24.06	24.679	-1.756	8.902	7.40
2022-02-23	24.67	24.784	2.535	5.112	7.44
2022-02-24	24.21	24.954	-1.865	8.391	7.49
2022-02-25	24.19	25.035	-0.083	4.048	7.51
2022-02-28	25.07	25.197	3.638	7.730	7.56
2022-03-01	25.3	25.267	0.917	3.351	7.58
2022-03-02	26.88	25.482	6.245	9.565	7.64
2022-03-03	26.75	25.589	-0.484	4.799	7.68
2022-03-04	25.76	25.692	-3.701	4.822	7.71
2022-03-07	24.25	25.849	-5.862	7.764	7.75
2022-03-08	23.61	25.968	-2.639	6.021	7.79
2022-03-09	24.25	26.120	2.711	7.539	7.84
2022-03-10	24.46	26.240	0.866	5.897	7.87
2022-03-11	23.87	26.352	-2.412	5.601	7.91
2022-03-14	23.1	26.423	-3.226	3.729	7.93
2022-03-15	22.04	26.581	-4.589	8.571	7.97
2022-03-16	22.37	26.757	1.497	9.437	8.03
2022-03-17	23.05	26.865	3.040	5.633	8.06
2022-03-18	22.69	26.942	-1.562	4.078	8.08
2022-03-21	24.1	27.110	6.214	8.374	8.13
2022-03-22	24.5	27.232	1.660	5.975	8.17
2022-03-23	24.47	27.351	-0.122	5.837	8.21
2022-03-24	23.66	27.436	-3.310	4.291	8.23
2022-03-25	22.84	27.552	-3.466	6.128	8.27
2022-03-28	23.23	27.695	1.708	7.356	8.31
2022-03-29	23.44	27.786	0.904	4.692	8.34
2022-03-30	23.41	27.873	-0.128	4.437	8.36
2022-03-31	22.68	27.939	-3.118	3.503	8.38
2022-04-01	23.5	28.059	3.616	6.129	8.42
2022-04-06	22.85	28.123	-2.766	3.362	8.44
2022-04-07	21.9	28.200	-4.158	4.201	8.46
2022-04-08	21.01	28.304	-4.064	5.936	8.49
2022-04-11	19.65	28.414	-6.473	6.711	8.52
2022-04-12	19.74	28.522	0.458	6.565	8.56
2022-04-13	19.77	28.610	0.152	5.370	8.58
2022-04-14	19.76	28.669	-0.051	3.591	8.60
2022-04-15	19.52	28.753	-1.215	5.162	8.63
2022-04-18	19.77	28.839	1.281	5.225	8.65
2022-04-19	20.15	28.925	1.922	5.109	8.68
2022-04-20	19.96	28.998	-0.943	4.367	8.70
2022-04-21	19.11	29.076	-4.259	4.910	8.72
2022-04-22	18.64	29.125	-2.459	3.140	8.74
2022-04-25	16.78	29.239	-9.979	8.155	8.77
2022-04-26	15.59	29.343	-7.092	7.986	8.80
2022-04-27	17	29.554	9.044	14.945	8.87
2022-04-28	17.38	29.659	2.235	7.235	8.90
2022-04-29	17.81	29.731	2.474	4.833	8.92
2022-05-05	19.17	29.871	7.636	8.759	8.96
2022-05-06	19.03	29.989	-0.730	7.460	9.00
2022-05-09	19.17	30.042	0.736	3.311	9.01
2022-05-10	21.09	30.240	10.016	11.268	9.07
2022-05-11	22.7	30.428	7.634	9.957	9.13
2022-05-12	22.89	30.507	0.837	4.141	9.15
2022-05-13	23.56	30.580	2.927	3.713	9.17
2022-05-16	22.44	30.742	-4.754	8.659	9.22
2022-05-17	23.1	30.912	2.941	8.824	9.27
2022-05-18	22.56	31.030	-2.338	6.277	9.31
2022-05-19	22.76	31.161	0.887	6.915	9.35
2022-05-20	23.61	31.304	3.735	7.250	9.39
2022-05-23	23.45	31.363	-0.678	3.007	9.41

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