大族激光融券券源 大族激光专项约券

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	28.74	0	0	0	0
2020-04-28	28.45	0.113	-1.009	4.767	0.03
2020-04-29	28.93	0.184	1.687	2.953	0.06
2020-04-30	30.3	0.356	4.736	6.810	0.11
2020-05-06	32.14	0.549	6.073	7.195	0.16
2020-05-07	32.57	0.628	1.338	2.925	0.19
2020-05-08	33.5	0.714	2.855	3.070	0.21
2020-05-11	33.38	0.781	-0.358	2.418	0.23
2020-05-12	32.73	0.919	-1.947	5.063	0.28
2020-05-13	32.64	0.984	-0.275	2.383	0.30
2020-05-14	32.2	1.025	-1.348	1.532	0.31
2020-05-15	31.69	1.091	-1.584	2.484	0.33
2020-05-18	30.87	1.168	-2.588	2.998	0.35
2020-05-19	31.95	1.248	3.499	3.013	0.37
2020-05-20	31.11	1.321	-2.629	2.817	0.40
2020-05-21	30.37	1.423	-2.379	4.018	0.43
2020-05-22	29.67	1.519	-2.305	3.885	0.46
2020-05-25	29.14	1.566	-1.786	1.921	0.47
2020-05-26	30.36	1.653	4.187	3.466	0.50
2020-05-27	29.94	1.707	-1.383	2.141	0.51
2020-05-28	29.88	1.797	-0.200	3.641	0.54
2020-05-29	30.42	1.891	1.807	3.681	0.57
2020-06-01	32.16	2.023	5.720	4.931	0.61
2020-06-02	32.28	2.116	0.373	3.483	0.63
2020-06-03	32.61	2.255	1.022	5.112	0.68
2020-06-04	31.9	2.327	-2.177	2.699	0.70
2020-06-05	31.63	2.401	-0.846	2.790	0.72
2020-06-08	32.22	2.460	1.865	2.213	0.74
2020-06-09	32.11	2.514	-0.341	2.017	0.75
2020-06-10	32.54	2.598	1.339	3.083	0.78
2020-06-11	31.88	2.682	-2.028	3.165	0.80
2020-06-12	31.65	2.749	-0.721	2.541	0.82
2020-06-15	33.96	3.044	7.299	10.427	0.91
2020-06-16	33.98	3.150	0.059	3.740	0.94
2020-06-17	33.33	3.247	-1.913	3.502	0.97
2020-06-18	34.19	3.353	2.580	3.720	1.01
2020-06-19	34.17	3.409	-0.058	1.960	1.02
2020-06-22	33.47	3.492	-2.049	2.985	1.05
2020-06-23	32.73	3.570	-2.211	2.838	1.07
2020-06-24	34.63	3.806	5.805	8.188	1.14
2020-06-29	35.04	3.936	1.184	4.476	1.18
2020-06-30	35.95	4.047	2.597	3.682	1.21
2020-07-01	36.7	4.190	2.086	4.673	1.26
2020-07-02	36.75	4.281	0.136	2.997	1.28
2020-07-03	36.32	4.393	-1.170	3.673	1.32
2020-07-06	37.98	4.537	4.570	4.570	1.36
2020-07-07	37.98	4.702	0.000	5.213	1.41
2020-07-08	39.08	4.813	2.896	3.397	1.44
2020-07-09	40.88	4.977	4.606	4.811	1.49
2020-07-10	40.58	5.111	-0.734	3.963	1.53
2020-07-13	41.02	5.249	2.091	4.032	1.57
2020-07-14	39.22	5.421	-4.388	5.266	1.63
2020-07-15	39.08	5.603	-0.357	5.584	1.68
2020-07-16	38.57	5.849	-1.305	7.677	1.75
2020-07-17	40.4	6.023	4.745	5.159	1.81
2020-07-20	39.09	6.377	-3.243	10.866	1.91
2020-07-21	38.74	6.474	-0.895	3.019	1.94
2020-07-22	42.31	6.847	9.215	10.558	2.05
2020-07-23	41.46	6.995	-2.009	4.302	2.10
2020-07-24	37.62	7.335	-9.262	10.830	2.20
2020-07-27	36.97	7.470	-1.728	4.386	2.24
2020-07-28	38.18	7.570	3.273	3.138	2.27
2020-07-29	38.93	7.688	1.964	3.641	2.31
2020-07-30	38.28	7.767	-1.670	2.492	2.33
2020-07-31	39.76	7.901	3.866	4.023	2.37
2020-08-03	40.99	7.995	3.094	2.767	2.40
2020-08-04	43.04	8.294	5.001	8.343	2.49
2020-08-05	42.49	8.477	-1.278	5.158	2.54
2020-08-06	42.05	8.566	-1.036	2.542	2.57
2020-08-07	40.67	8.785	-3.282	6.468	2.64
2020-08-10	40.2	8.948	-1.156	4.868	2.68
2020-08-11	38.87	9.084	-3.308	4.179	2.73
2020-08-12	39.35	9.209	1.235	3.808	2.76
2020-08-13	39.22	9.312	-0.330	3.151	2.79
2020-08-14	39.58	9.409	0.918	2.958	2.82
2020-08-17	39.99	9.484	1.036	2.249	2.85
2020-08-18	39.45	9.559	-1.350	2.276	2.87
2020-08-19	37.76	9.711	-4.284	4.842	2.91
2020-08-20	37.03	9.769	-1.933	1.854	2.93
2020-08-21	37.21	9.850	0.486	2.619	2.95
2020-08-24	38.33	9.962	3.010	3.521	2.99
2020-08-25	38	10.078	-0.861	3.652	3.02
2020-08-26	36.97	10.246	-2.711	5.447	3.07
2020-08-27	36.9	10.341	-0.189	3.111	3.10
2020-08-28	37.25	10.439	0.949	3.144	3.13
2020-08-31	36.96	10.554	-0.779	3.732	3.17
2020-09-01	36.77	10.621	-0.514	2.192	3.19
2020-09-02	36.85	10.681	0.218	1.958	3.20
2020-09-03	35.37	10.804	-4.016	4.152	3.24
2020-09-04	35.82	10.917	1.272	3.789	3.27
2020-09-07	35.24	10.998	-1.619	2.764	3.30
2020-09-08	34.93	11.089	-0.880	3.150	3.33
2020-09-09	33.85	11.189	-3.092	3.521	3.36
2020-09-10	33.5	11.283	-1.034	3.368	3.38
2020-09-11	34.14	11.379	1.910	3.373	3.41
2020-09-14	34.79	11.464	1.904	2.929	3.44
2020-09-15	34.52	11.508	-0.776	1.552	3.45
2020-09-16	34.67	11.560	0.435	1.796	3.47
2020-09-17	35.11	11.647	1.269	2.971	3.49
2020-09-18	35.38	11.703	0.769	1.908	3.51
2020-09-21	34.24	11.798	-3.222	3.307	3.54
2020-09-22	33.19	11.867	-3.067	2.512	3.56
2020-09-23	33.47	11.912	0.844	1.597	3.57
2020-09-24	32.44	11.991	-3.077	2.928	3.60
2020-09-25	32.79	12.028	1.079	1.356	3.61
2020-09-28	32.8	12.069	0.030	1.494	3.62
2020-09-29	32.94	12.109	0.427	1.463	3.63
2020-09-30	32.7	12.162	-0.729	1.943	3.65
2020-10-09	34.21	12.263	4.618	3.547	3.68
2020-10-12	35.01	12.320	2.338	1.958	3.70
2020-10-13	35.25	12.384	0.686	2.171	3.72
2020-10-14	34.52	12.451	-2.071	2.326	3.74
2020-10-15	35.41	12.561	2.578	3.737	3.77
2020-10-16	34.63	12.636	-2.203	2.598	3.79
2020-10-19	34.27	12.693	-1.040	1.992	3.81
2020-10-20	34.88	12.768	1.780	2.568	3.83
2020-10-21	34.37	12.838	-1.462	2.466	3.85
2020-10-22	35.39	12.983	2.968	4.917	3.90
2020-10-23	35	13.056	-1.102	2.487	3.92
2020-10-26	37.38	13.302	6.800	7.914	3.99
2020-10-27	38.29	13.426	2.434	3.879	4.03
2020-10-28	40.17	13.685	4.910	7.730	4.11
2020-10-29	40.96	13.842	1.967	4.605	4.15
2020-10-30	40	13.953	-2.344	3.320	4.19
2020-11-02	41.26	14.069	3.150	3.375	4.22
2020-11-03	40.78	14.186	-1.163	3.442	4.26
2020-11-04	41.68	14.334	2.207	4.267	4.30
2020-11-05	41.66	14.422	-0.048	2.543	4.33
2020-11-06	42.79	14.550	2.712	3.577	4.36
2020-11-09	44.89	14.772	4.908	5.936	4.43
2020-11-10	42.43	14.974	-5.480	5.725	4.49
2020-11-11	40.62	15.112	-4.266	4.077	4.53
2020-11-12	41.65	15.250	2.536	3.964	4.57
2020-11-13	42.93	15.472	3.073	6.194	4.64
2020-11-16	43.34	15.573	0.955	2.795	4.67
2020-11-17	43.03	15.662	-0.715	2.492	4.70
2020-11-18	41.62	15.771	-3.277	3.137	4.73
2020-11-19	41.6	15.862	-0.048	2.643	4.76
2020-11-20	41.7	15.946	0.240	2.404	4.78
2020-11-23	40.55	16.043	-2.758	2.878	4.81
2020-11-24	40.26	16.150	-0.715	3.181	4.84
2020-11-25	39.45	16.265	-2.012	3.502	4.88
2020-11-26	39.79	16.357	0.862	2.763	4.91
2020-11-27	39.53	16.466	-0.653	3.317	4.94
2020-11-30	39.34	16.598	-0.481	4.022	4.98
2020-12-01	40.07	16.697	1.856	2.974	5.01
2020-12-02	39.92	16.807	-0.374	3.294	5.04
2020-12-03	39.5	16.873	-1.052	2.029	5.06
2020-12-04	39.28	16.975	-0.557	3.114	5.09
2020-12-07	39.83	17.072	1.400	2.902	5.12
2020-12-08	40.18	17.161	0.879	2.661	5.15
2020-12-09	37.39	17.436	-6.944	8.835	5.23
2020-12-10	37.81	17.563	1.123	4.039	5.27
2020-12-11	36.79	17.706	-2.698	4.655	5.31
2020-12-14	37.11	17.792	0.870	2.772	5.34
2020-12-15	38.1	17.912	2.668	3.800	5.37
2020-12-16	37.83	17.979	-0.709	2.126	5.39
2020-12-17	39.6	18.171	4.679	5.815	5.45
2020-12-18	39.71	18.252	0.278	2.424	5.48
2020-12-21	40.69	18.390	2.468	4.080	5.52
2020-12-22	39.42	18.505	-3.121	3.490	5.55
2020-12-23	40.9	18.645	3.754	4.135	5.59
2020-12-24	39.52	18.873	-3.374	6.919	5.66
2020-12-25	38.97	18.967	-1.392	2.885	5.69
2020-12-28	38.09	19.086	-2.258	3.746	5.73
2020-12-29	38.58	19.170	1.286	2.625	5.75
2020-12-30	42.46	19.621	10.057	12.727	5.89
2020-12-31	42.55	19.707	0.212	2.426	5.91
2021-01-04	43.68	19.869	2.656	4.465	5.96
2021-01-05	44.15	20.104	1.076	6.387	6.03
2021-01-06	44.4	20.232	0.566	3.465	6.07
2021-01-07	46.8	20.518	5.405	7.320	6.16
2021-01-08	47.2	20.690	0.855	4.380	6.21
2021-01-11	46.8	20.892	-0.847	5.169	6.27
2021-01-12	48.17	21.037	2.927	3.611	6.31
2021-01-13	47.01	21.280	-2.408	6.207	6.38
2021-01-14	46.41	21.435	-1.276	3.999	6.43
2021-01-15	46.91	21.627	1.077	4.913	6.49
2021-01-18	47.81	21.847	1.919	5.521	6.55
2021-01-19	46.29	22.194	-3.179	8.994	6.66
2021-01-20	49.04	22.639	5.941	10.909	6.79
2021-01-21	49.85	22.792	1.652	3.670	6.84
2021-01-22	51.4	22.995	3.109	4.734	6.90
2021-01-25	50.3	23.425	-2.140	10.272	7.03
2021-01-26	47.77	23.776	-5.030	8.807	7.13
2021-01-27	46.75	24.011	-2.135	6.029	7.20
2021-01-28	44.1	24.183	-5.668	4.684	7.25
2021-01-29	42.66	24.452	-3.265	7.574	7.34
2021-02-01	44.19	24.593	3.586	3.821	7.38
2021-02-02	45.25	24.741	2.399	3.938	7.42
2021-02-03	44.27	24.888	-2.166	3.978	7.47
2021-02-04	44.54	25.074	0.610	5.015	7.52
2021-02-05	41.98	25.387	-5.748	8.936	7.62
2021-02-08	43.3	25.590	3.144	5.622	7.68
2021-02-09	47.65	25.995	10.046	10.208	7.80
2021-02-10	51.42	26.318	7.912	7.534	7.90
2021-02-18	50.6	26.556	-1.595	5.640	7.97
2021-02-19	49.75	26.747	-1.680	4.625	8.02
2021-02-22	48.09	26.987	-3.337	5.970	8.10
2021-02-23	48.28	27.183	0.395	4.887	8.15
2021-02-24	45.74	27.508	-5.261	8.513	8.25
2021-02-25	44.54	27.682	-2.624	4.700	8.30
2021-02-26	42.91	27.796	-3.660	3.188	8.34
2021-03-01	44.41	27.899	3.496	2.773	8.37
2021-03-02	43.66	28.048	-1.689	4.098	8.41
2021-03-03	44.42	28.189	1.741	3.802	8.46
2021-03-04	42.33	28.378	-4.705	5.358	8.51
2021-03-05	43.09	28.573	1.795	5.433	8.57
2021-03-08	41.4	28.755	-3.922	5.291	8.63
2021-03-09	41.54	29.004	0.338	7.198	8.70
2021-03-10	42.53	29.108	2.383	2.913	8.73
2021-03-11	43.08	29.202	1.293	2.633	8.76
2021-03-12	41.13	29.411	-4.526	6.105	8.82
2021-03-15	38.83	29.585	-5.592	5.349	8.88
2021-03-16	39.3	29.703	1.210	3.605	8.91
2021-03-17	39.45	29.831	0.382	3.919	8.95
2021-03-18	40.12	29.882	1.698	1.521	8.96
2021-03-19	39.15	29.947	-2.418	1.994	8.98
2021-03-22	39.66	30.023	1.303	2.299	9.01
2021-03-23	39.95	30.113	0.731	2.698	9.03
2021-03-24	39.25	30.203	-1.752	2.753	9.06
2021-03-25	40.03	30.315	1.987	3.363	9.09
2021-03-26	41.13	30.496	2.748	5.271	9.15
2021-03-29	41.34	30.565	0.511	1.994	9.17
2021-03-30	41.54	30.654	0.484	2.588	9.20
2021-03-31	42.16	30.770	1.493	3.298	9.23
2021-04-01	42.11	30.845	-0.119	2.135	9.25
2021-04-02	41.92	30.899	-0.451	1.544	9.27
2021-04-06	41.29	30.982	-1.503	2.409	9.29
2021-04-07	42.16	31.088	2.107	3.027	9.33
2021-04-08	41.18	31.180	-2.324	2.680	9.35
2021-04-09	40.8	31.270	-0.923	2.647	9.38
2021-04-12	39.42	31.415	-3.382	4.412	9.42
2021-04-13	39.77	31.543	0.888	3.856	9.46
2021-04-14	40.24	31.618	1.182	2.238	9.49
2021-04-15	41.29	31.750	2.609	3.827	9.52
2021-04-16	41.33	31.856	0.097	3.100	9.56
2021-04-19	43	32.025	4.041	4.694	9.61
2021-04-20	42.68	32.100	-0.744	2.116	9.63
2021-04-21	42.4	32.170	-0.656	1.992	9.65
2021-04-22	42	32.269	-0.943	2.807	9.68
2021-04-23	42.4	32.379	0.952	3.119	9.71
2021-04-26	41.51	32.513	-2.099	3.868	9.75
2021-04-27	39.9	32.648	-3.879	4.071	9.79
2021-04-28	40.48	32.713	1.454	1.930	9.81
2021-04-29	40.5	32.792	0.049	2.347	9.84
2021-04-30	39.97	32.915	-1.309	3.679	9.87
2021-05-06	37.01	33.127	-7.406	6.880	9.94
2021-05-07	35.82	33.249	-3.215	4.080	9.97
2021-05-10	34.52	33.390	-3.629	4.913	10.02
2021-05-11	34.75	33.479	0.666	3.071	10.04
2021-05-12	34.58	33.552	-0.489	2.532	10.07
2021-05-13	34.32	33.642	-0.752	3.152	10.09
2021-05-14	35.53	33.739	3.526	3.263	10.12
2021-05-17	35.75	33.820	0.619	2.730	10.15
2021-05-18	35.42	33.869	-0.923	1.650	10.16
2021-05-19	36.3	33.979	2.484	3.642	10.19
2021-05-20	35.85	34.032	-1.240	1.791	10.21
2021-05-21	35.26	34.107	-1.646	2.538	10.23
2021-05-24	35.62	34.219	1.021	3.772	10.27
2021-05-25	36.44	34.303	2.302	2.751	10.29
2021-05-26	35.87	34.358	-1.564	1.866	10.31
2021-05-27	36.99	34.483	3.122	4.042	10.34
2021-05-28	37.3	34.561	0.838	2.514	10.37
2021-05-31	37.5	34.631	0.536	2.252	10.39
2021-06-01	37.25	34.705	-0.667	2.373	10.41
2021-06-02	37.35	34.796	0.268	2.926	10.44
2021-06-03	38.12	34.945	2.062	4.685	10.48
2021-06-04	38.61	35.061	1.285	3.594	10.52
2021-06-07	39.07	35.147	1.191	2.642	10.54
2021-06-08	38.33	35.201	-1.894	1.715	10.56
2021-06-09	38.01	35.265	-0.835	2.009	10.58
2021-06-10	38.41	35.334	1.052	2.157	10.60
2021-06-11	37.74	35.413	-1.744	2.499	10.62
2021-06-15	37.12	35.510	-1.643	3.127	10.65
2021-06-16	35.88	35.627	-3.341	3.933	10.69
2021-06-17	37.35	35.799	4.097	5.518	10.74
2021-06-18	38.6	35.939	3.347	4.364	10.78
2021-06-21	38.42	36.007	-0.466	2.124	10.80
2021-06-22	38.01	36.084	-1.067	2.421	10.83
2021-06-23	38.36	36.142	0.921	1.815	10.84
2021-06-24	38.33	36.195	-0.982	1.653	10.86
2021-06-25	38.74	36.346	1.070	4.670	10.90
2021-06-28	39.15	36.424	1.058	2.401	10.93
2021-06-29	39.88	36.518	1.865	2.835	10.96
2021-06-30	40.39	36.601	1.279	2.457	10.98
2021-07-01	38.77	36.792	-4.011	5.917	11.04
2021-07-02	38.92	36.931	0.387	4.282	11.08
2021-07-05	38.56	37.011	-0.925	2.492	11.10
2021-07-06	38.7	37.088	0.363	2.386	11.13
2021-07-07	37.6	37.220	-2.842	4.212	11.17
2021-07-08	39.4	37.428	4.787	6.330	11.23
2021-07-09	39.02	37.531	-0.964	3.173	11.26
2021-07-12	38.96	37.628	-0.154	2.998	11.29
2021-07-13	38.85	37.710	-0.282	2.515	11.31
2021-07-14	38.22	37.763	-2.050	1.666	11.33
2021-07-15	37.91	37.837	-0.811	2.355	11.35
2021-07-16	37.6	37.890	-0.818	1.688	11.37
2021-07-19	37.02	37.947	-1.543	1.835	11.38
2021-07-20	37.29	38.011	0.729	2.080	11.40
2021-07-21	37.62	38.064	0.885	1.689	11.42
2021-07-22	37.29	38.114	-0.877	1.595	11.43
2021-07-23	35.93	38.212	-3.647	3.298	11.46
2021-07-26	34.96	38.330	-2.700	4.036	11.50
2021-07-27	35.8	38.492	2.403	5.435	11.55
2021-07-28	34.74	38.600	-2.961	3.715	11.58
2021-07-29	36.64	38.761	5.469	5.268	11.63
2021-07-30	36.43	38.823	-0.573	2.047	11.65
2021-08-02	37.32	38.947	2.443	4.008	11.68
2021-08-03	36.74	39.043	-1.554	3.108	11.71
2021-08-04	37.19	39.134	1.225	2.940	11.74
2021-08-05	35.42	39.264	-4.759	4.410	11.78
2021-08-06	35.82	39.348	1.129	2.823	11.80
2021-08-09	35.88	39.404	0.168	1.870	11.82
2021-08-10	36.23	39.476	0.975	2.369	11.84
2021-08-11	35.91	39.526	-0.883	1.684	11.86
2021-08-12	37.87	39.747	5.458	7.018	11.92
2021-08-13	41.7	40.078	10.114	9.506	12.02
2021-08-16	41.18	40.223	-1.247	4.245	12.07
2021-08-17	39.21	40.446	-4.784	6.824	12.13
2021-08-18	39.11	40.548	-0.255	3.111	12.16
2021-08-19	39.53	40.656	1.074	3.273	12.20
2021-08-20	40.78	40.862	3.162	6.071	12.26
2021-08-23	43.35	41.228	6.302	10.128	12.37
2021-08-24	43.42	41.437	0.161	5.790	12.43
2021-08-25	43.7	41.564	0.645	3.478	12.47
2021-08-26	43.56	41.743	-0.320	4.943	12.52
2021-08-27	43.76	41.979	0.459	6.474	12.59
2021-08-30	46.13	42.260	5.416	7.290	12.68
2021-08-31	44.46	42.460	-3.620	5.419	12.74
2021-09-01	42.59	42.725	-4.206	7.467	12.82
2021-09-02	43.01	42.865	0.986	3.898	12.86
2021-09-03	43.09	43.025	0.186	4.441	12.91
2021-09-06	43.06	43.171	-0.070	4.084	12.95
2021-09-07	44.35	43.354	2.996	4.947	13.01
2021-09-08	43.09	43.484	-2.841	3.608	13.05
2021-09-09	41.19	43.676	-4.409	5.593	13.10
2021-09-10	41.28	43.753	0.218	2.258	13.13
2021-09-13	41.8	43.911	1.260	4.530	13.17
2021-09-14	41.16	43.986	-1.531	2.201	13.20
2021-09-15	41.42	44.146	0.632	4.616	13.24
2021-09-16	40.11	44.312	-3.163	4.973	13.29
2021-09-17	39.48	44.451	-1.571	4.238	13.34
2021-09-22	39.47	44.526	-0.025	2.280	13.36
2021-09-23	39.77	44.591	0.760	1.951	13.38
2021-09-24	40.73	44.768	2.414	5.205	13.43
2021-09-27	39.7	44.908	-2.529	4.247	13.47
2021-09-28	39.72	45.019	0.050	3.350	13.51
2021-09-29	37.15	45.205	-6.470	5.992	13.56
2021-09-30	37.43	45.252	0.754	1.507	13.58
2021-10-08	37.56	45.304	0.347	1.656	13.59
2021-10-11	37.8	45.402	0.639	3.115	13.62
2021-10-12	36.54	45.516	-3.333	3.757	13.65
2021-10-13	36.9	45.595	0.985	2.573	13.68
2021-10-14	38.14	45.740	3.360	4.553	13.72
2021-10-15	38.73	45.871	1.547	4.064	13.76
2021-10-18	38.96	45.965	0.594	2.892	13.79
2021-10-19	39.53	46.088	1.463	3.747	13.83
2021-10-20	39.36	46.142	-0.430	1.644	13.84
2021-10-21	39.17	46.208	-0.483	2.007	13.86
2021-10-22	39.44	46.316	0.689	3.293	13.89
2021-10-25	39.65	46.412	0.532	2.916	13.92
2021-10-26	42.74	46.673	7.793	7.314	14.00
2021-10-27	42.61	46.815	-0.304	4.001	14.04
2021-10-28	42.4	46.908	-0.493	2.628	14.07
2021-10-29	42.46	47.037	0.142	3.656	14.11
2021-11-01	43.52	47.141	2.496	2.873	14.14
2021-11-02	42.4	47.280	-2.574	3.929	14.18
2021-11-03	42.68	47.373	0.660	2.618	14.21
2021-11-04	43.29	47.484	1.429	3.069	14.25
2021-11-05	42.89	47.565	-0.924	2.264	14.27
2021-11-08	43.42	47.724	1.236	4.407	14.32
2021-11-09	43.44	47.849	0.046	3.432	14.35
2021-11-10	43.56	47.951	0.276	2.831	14.39
2021-11-11	43.47	48.046	-0.207	2.617	14.41
2021-11-12	44.42	48.189	2.185	3.865	14.46
2021-11-15	42.4	48.371	-4.548	5.133	14.51
2021-11-16	41.23	48.494	-2.759	3.585	14.55
2021-11-17	41.93	48.569	1.698	2.159	14.57
2021-11-18	41.57	48.632	-0.859	1.813	14.59
2021-11-19	43.86	48.923	5.509	7.962	14.68
2021-11-22	44.7	49.037	1.915	3.055	14.71
2021-11-23	45.17	49.196	1.051	4.228	14.76
2021-11-24	45.16	49.274	-0.022	2.059	14.78
2021-11-25	44.5	49.357	-1.461	2.259	14.81
2021-11-26	43.79	49.457	-1.596	2.742	14.84
2021-11-29	43.6	49.531	-0.434	2.032	14.86
2021-11-30	44.75	49.692	2.638	4.312	14.91
2021-12-01	43.98	49.779	-1.721	2.369	14.93
2021-12-02	46.46	50.058	5.639	7.208	15.02
2021-12-03	47.12	50.252	1.421	4.950	15.08
2021-12-06	46.47	50.380	-1.379	3.311	15.11
2021-12-07	45.79	50.538	-1.463	4.132	15.16
2021-12-08	48.54	50.773	6.006	5.809	15.23
2021-12-09	49.1	50.919	1.154	3.564	15.28
2021-12-10	49.35	51.107	0.509	4.582	15.33
2021-12-13	48.94	51.208	-0.831	2.472	15.36
2021-12-14	51.02	51.401	4.250	4.536	15.42
2021-12-15	51.14	51.522	0.235	2.842	15.46
2021-12-16	51.92	51.676	1.525	3.559	15.50
2021-12-17	51.03	51.849	-1.714	4.064	15.55
2021-12-20	49.83	51.958	-2.352	2.626	15.59
2021-12-21	50.26	52.130	0.863	4.114	15.64
2021-12-22	52.37	52.413	4.198	6.466	15.72
2021-12-23	53.61	52.575	2.368	3.628	15.77
2021-12-24	53.02	52.748	-1.101	3.936	15.82
2021-12-27	53.02	52.915	0.000	3.772	15.87
2021-12-28	52.9	53.044	-0.226	2.923	15.91
2021-12-29	52.52	53.138	-0.718	2.155	15.94
2021-12-30	53.65	53.288	2.152	3.351	15.99
2021-12-31	53.6	53.445	-0.093	3.504	16.03
2022-01-04	51.48	53.675	-3.955	5.373	16.10
2022-01-05	49.19	53.878	-4.448	4.953	16.16
2022-01-06	48.91	54.031	-0.569	3.741	16.21
2022-01-07	48.41	54.165	-1.022	3.333	16.25
2022-01-10	47.86	54.295	-1.136	3.243	16.29
2022-01-11	46.9	54.403	-2.006	2.779	16.32
2022-01-12	47.23	54.484	0.704	2.047	16.35
2022-01-13	45.28	54.655	-4.129	4.531	16.40
2022-01-14	47.47	54.800	4.837	3.666	16.44
2022-01-17	48.3	55.005	1.748	5.098	16.50
2022-01-18	48.3	55.127	0.000	3.023	16.54
2022-01-19	46.97	55.267	-2.754	3.582	16.58
2022-01-20	47.93	55.432	2.044	4.130	16.63
2022-01-21	47.15	55.580	-1.627	3.776	16.67
2022-01-24	48.3	55.772	2.439	4.772	16.73
2022-01-25	47.3	55.894	-2.070	3.085	16.77
2022-01-26	48.02	56.021	1.522	3.171	16.81
2022-01-27	46.08	56.168	-4.040	3.832	16.85
2022-01-28	46.74	56.366	1.432	5.078	16.91
2022-02-07	47.59	56.478	1.819	2.846	16.94
2022-02-08	46.36	56.710	-2.585	5.989	17.01
2022-02-09	46.18	56.868	-0.388	4.120	17.06
2022-02-10	44.6	57.087	-3.421	5.890	17.13
2022-02-11	44.28	57.225	-0.717	3.744	17.17
2022-02-14	43.7	57.299	-1.310	2.033	17.19
2022-02-15	45.91	57.512	5.057	5.561	17.25
2022-02-16	46.28	57.609	0.806	2.505	17.28
2022-02-17	46.72	57.711	0.951	2.615	17.31
2022-02-18	46.46	57.779	-0.557	1.755	17.33
2022-02-21	45.94	57.853	-1.119	1.937	17.36
2022-02-22	45.8	57.924	-0.305	1.872	17.38
2022-02-23	48.45	58.081	5.786	3.886	17.42
2022-02-24	46.74	58.251	-3.529	4.376	17.48
2022-02-25	48.05	58.371	2.803	2.974	17.51
2022-02-28	48.28	58.546	0.479	4.370	17.56
2022-03-01	48.92	58.664	1.326	2.879	17.60
2022-03-02	49.36	58.806	0.899	3.455	17.64
2022-03-03	48.3	58.931	-2.147	3.100	17.68
2022-03-04	47.21	59.045	-2.257	2.899	17.71
2022-03-07	43.93	59.338	-6.948	8.007	17.80
2022-03-08	42.22	59.508	-3.893	4.849	17.85
2022-03-09	42.7	59.718	1.137	5.898	17.92
2022-03-10	44.08	59.817	3.232	2.693	17.95
2022-03-11	42.8	59.943	-2.904	3.516	17.98
2022-03-14	41.2	60.032	-3.738	2.593	18.01
2022-03-15	39.1	60.208	-5.097	5.413	18.06
2022-03-16	40.53	60.423	3.657	6.368	18.13
2022-03-17	41.14	60.502	1.505	2.295	18.15
2022-03-18	38.96	60.780	-5.299	8.580	18.23
2022-03-21	40.12	60.931	2.977	4.517	18.28
2022-03-22	39.86	60.992	-0.648	1.820	18.30
2022-03-23	40.27	61.089	1.029	2.885	18.33
2022-03-24	39.6	61.161	-1.664	2.185	18.35
2022-03-25	38.7	61.261	-2.273	3.106	18.38
2022-03-28	38.24	61.338	-1.189	2.429	18.40
2022-03-29	37.26	61.458	-2.563	3.844	18.44
2022-03-30	38.27	61.525	2.711	2.120	18.46
2022-03-31	37.96	61.599	-0.810	2.326	18.48
2022-04-01	38.25	61.691	0.764	2.898	18.51
2022-04-06	37.1	61.795	-3.007	3.373	18.54
2022-04-07	36	61.893	-2.965	3.261	18.57
2022-04-08	35.48	61.988	-1.444	3.194	18.60
2022-04-11	33.4	62.167	-5.862	6.454	18.65
2022-04-12	34.39	62.283	2.964	4.042	18.68
2022-04-13	33.76	62.355	-1.832	2.559	18.71
2022-04-14	34.09	62.436	0.977	2.844	18.73
2022-04-15	33.5	62.509	-1.731	2.611	18.75
2022-04-18	33.96	62.667	1.373	5.582	18.80
2022-04-19	33.52	62.755	-1.296	3.151	18.83
2022-04-20	32.56	62.869	-2.864	4.206	18.86
2022-04-21	29.31	63.000	-9.982	5.344	18.90
2022-04-22	28.5	63.087	-2.764	3.685	18.93
2022-04-25	26.39	63.241	-7.404	7.018	18.97
2022-04-26	25.63	63.347	-2.880	4.926	19.00
2022-04-27	27.21	63.517	6.165	7.530	19.06
2022-04-28	26.8	63.588	-1.507	3.161	19.08
2022-04-29	27.8	63.682	3.731	4.067	19.10
2022-05-05	28.08	63.758	1.007	3.237	19.13
2022-05-06	27.23	63.798	-3.027	1.781	19.14
2022-05-09	27.1	63.847	-0.477	2.167	19.15
2022-05-10	27.93	63.983	3.063	5.830	19.19
2022-05-11	28.57	64.113	2.291	5.442	19.23
2022-05-12	28.5	64.164	-0.245	2.170	19.25
2022-05-13	28.5	64.226	0.000	2.596	19.27
2022-05-16	28.31	64.300	-0.667	3.158	19.29
2022-05-17	28.95	64.368	2.261	2.826	19.31
2022-05-18	29.07	64.411	0.415	1.762	19.32
2022-05-19	29.58	64.514	1.754	4.162	19.35
2022-05-20	29.96	64.582	1.285	2.738	19.37
2022-05-23	29.67	64.625	-0.968	1.736	19.39

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