韵达股份融券券源 韵达股份专项约券

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	22.66	0	0	0	0
2020-04-28	22.78	0.058	0.530	3.045	0.02
2020-04-29	22.39	0.093	-1.712	1.888	0.03
2020-04-30	22.56	0.153	0.759	3.216	0.05
2020-05-06	22.35	0.215	-0.931	3.280	0.06
2020-05-07	22.05	0.245	-1.342	1.655	0.07
2020-05-08	22.84	0.356	3.583	5.850	0.11
2020-05-11	24.26	0.462	6.217	5.210	0.14
2020-05-12	24.59	0.592	1.360	6.348	0.18
2020-05-13	24.05	0.672	-2.196	3.985	0.20
2020-05-14	24.14	0.734	0.374	3.119	0.22
2020-05-15	24.75	0.813	2.527	3.811	0.24
2020-05-18	25.7	0.919	3.838	4.970	0.28
2020-05-19	25.74	1.070	0.156	7.043	0.32
2020-05-20	24.95	1.170	-3.069	4.779	0.35
2020-05-21	24.79	1.218	-0.641	2.325	0.37
2020-05-22	24.43	1.302	-1.452	4.115	0.39
2020-05-25	24.8	1.372	1.515	3.397	0.41
2020-05-26	25.8	1.490	4.032	5.484	0.45
2020-05-27	25.52	1.558	-1.085	3.217	0.47
2020-05-28	25.09	1.623	-1.685	3.096	0.49
2020-05-29	25.49	1.697	1.594	3.468	0.51
2020-06-01	25.94	1.829	1.765	6.120	0.55
2020-06-02	25.95	1.924	0.039	4.395	0.58
2020-06-03	26.27	2.042	1.233	5.395	0.61
2020-06-04	26.49	2.125	0.837	3.769	0.64
2020-06-05	27.71	2.264	4.606	6.002	0.68
2020-06-08	28.37	2.339	2.382	3.176	0.70
2020-06-09	29.75	2.545	4.864	8.319	0.76
2020-06-10	29.43	2.599	-1.076	2.185	0.78
2020-06-11	28.77	2.705	-2.243	4.451	0.81
2020-06-12	29.01	2.869	0.834	6.778	0.86
2020-06-15	29	2.954	-0.034	3.516	0.89
2020-06-16	29.27	3.041	0.931	3.552	0.91
2020-06-17	28.85	3.123	-1.435	3.416	0.94
2020-06-18	27.92	3.233	-3.224	4.714	0.97
2020-06-19	26.01	3.363	-6.841	6.017	1.01
2020-06-22	24.7	3.497	-5.037	6.498	1.05
2020-06-23	24.81	3.547	0.445	2.429	1.06
2020-06-24	24.59	3.583	-0.887	1.773	1.08
2020-06-29	24.66	3.618	0.285	1.667	1.09
2020-06-30	24.45	3.656	-0.852	1.865	1.10
2020-07-01	24.88	3.713	1.759	2.781	1.11
2020-07-02	25.33	3.811	1.809	4.622	1.14
2020-07-03	25.21	3.872	-0.474	2.921	1.16
2020-07-06	25.64	3.947	1.706	3.491	1.18
2020-07-07	26.38	4.041	2.886	4.290	1.21
2020-07-08	26.1	4.091	-1.061	2.274	1.23
2020-07-09	26.12	4.148	0.077	2.644	1.24
2020-07-10	25.86	4.211	-0.995	2.910	1.26
2020-07-13	25.96	4.238	0.387	1.237	1.27
2020-07-14	25.09	4.334	-3.351	4.622	1.30
2020-07-15	25.25	4.396	0.638	2.949	1.32
2020-07-16	24.32	4.498	-3.683	5.030	1.35
2020-07-17	23.83	4.587	-2.015	4.482	1.38
2020-07-20	25.34	4.726	6.337	6.588	1.42
2020-07-21	25	4.776	-1.342	2.368	1.43
2020-07-22	25.21	4.856	0.840	3.840	1.46
2020-07-23	24.92	4.926	-1.150	3.332	1.48
2020-07-24	24	5.050	-3.692	6.220	1.51
2020-07-27	23.7	5.118	-1.250	3.458	1.54
2020-07-28	23.78	5.154	0.338	1.814	1.55
2020-07-29	24.35	5.230	2.397	3.743	1.57
2020-07-30	24.11	5.290	-0.986	2.957	1.59
2020-07-31	23.97	5.338	-0.581	2.406	1.60
2020-08-03	24.43	5.384	1.919	2.295	1.62
2020-08-04	24.11	5.437	-1.310	2.620	1.63
2020-08-05	24.4	5.483	1.203	2.281	1.65
2020-08-06	25	5.547	2.459	3.033	1.66
2020-08-07	24.16	5.621	-3.360	3.720	1.69
2020-08-10	24.12	5.671	-0.166	2.483	1.70
2020-08-11	23.82	5.708	-1.244	1.824	1.71
2020-08-12	23.12	5.784	-2.939	3.988	1.74
2020-08-13	23.28	5.810	0.692	1.341	1.74
2020-08-14	23.34	5.865	0.258	2.792	1.76
2020-08-17	23.67	5.927	1.414	3.171	1.78
2020-08-18	23.83	5.960	0.676	1.648	1.79
2020-08-19	23.3	6.002	-2.224	2.140	1.80
2020-08-20	22.75	6.046	-2.361	2.318	1.81
2020-08-21	22.52	6.107	-1.011	3.297	1.83
2020-08-24	22.41	6.170	-0.488	3.375	1.85
2020-08-25	21.7	6.243	-3.168	4.016	1.87
2020-08-26	21.2	6.347	-2.304	5.899	1.90
2020-08-27	21.11	6.390	-0.425	2.406	1.92
2020-08-28	21.7	6.444	2.795	2.984	1.93
2020-08-31	20.78	6.486	-4.240	2.442	1.95
2020-09-01	20.83	6.529	0.241	2.502	1.96
2020-09-02	21.24	6.576	1.968	2.640	1.97
2020-09-03	20.87	6.619	-1.742	2.448	1.99
2020-09-04	20.59	6.671	-1.342	3.067	2.00
2020-09-07	19.75	6.761	-4.080	5.440	2.03
2020-09-08	19.5	6.811	-1.266	3.089	2.04
2020-09-09	18.62	6.871	-4.513	3.897	2.06
2020-09-10	18.34	6.957	-1.504	5.585	2.09
2020-09-11	18.42	7.002	0.436	2.944	2.10
2020-09-14	18.53	7.049	0.597	3.040	2.11
2020-09-15	18.36	7.078	-0.917	1.889	2.12
2020-09-16	18.42	7.118	0.327	2.614	2.14
2020-09-17	18.45	7.166	0.163	3.149	2.15
2020-09-18	19.09	7.241	3.469	4.715	2.17
2020-09-21	19.7	7.322	3.195	4.924	2.20
2020-09-22	19.27	7.372	-2.183	3.096	2.21
2020-09-23	19.04	7.403	-1.194	1.972	2.22
2020-09-24	18.88	7.442	-0.840	2.468	2.23
2020-09-25	18.89	7.466	0.053	1.536	2.24
2020-09-28	18.46	7.513	-2.276	3.017	2.25
2020-09-29	18.74	7.540	1.517	1.733	2.26
2020-09-30	18.73	7.574	-0.053	2.188	2.27
2020-10-09	19.06	7.600	1.762	1.655	2.28
2020-10-12	19.44	7.637	1.994	2.256	2.29
2020-10-13	20.03	7.720	3.035	4.990	2.32
2020-10-14	20.63	7.802	2.996	4.793	2.34
2020-10-15	20.29	7.835	-1.648	1.939	2.35
2020-10-16	20.09	7.904	-0.986	4.140	2.37
2020-10-19	20.07	7.934	-0.100	1.792	2.38
2020-10-20	20.95	8.008	4.385	4.235	2.40
2020-10-21	21.16	8.050	1.002	2.339	2.41
2020-10-22	21.15	8.094	-0.047	2.505	2.43
2020-10-23	20.48	8.175	-3.168	4.775	2.45
2020-10-26	19.98	8.235	-2.441	3.613	2.47
2020-10-27	19.84	8.270	-0.701	2.102	2.48
2020-10-28	19.5	8.336	-1.714	4.032	2.50
2020-10-29	19.73	8.410	1.179	4.513	2.52
2020-10-30	19.31	8.460	-2.129	3.142	2.54
2020-11-02	19.7	8.571	2.020	6.732	2.57
2020-11-03	19.67	8.608	-0.152	2.234	2.58
2020-11-04	19.15	8.660	-2.644	3.254	2.60
2020-11-05	19.09	8.722	-0.313	3.916	2.62
2020-11-06	18.52	8.778	-2.986	3.667	2.63
2020-11-09	18.94	8.844	2.268	4.158	2.65
2020-11-10	18.7	8.894	-1.267	3.221	2.67
2020-11-11	18.42	8.935	-1.497	2.674	2.68
2020-11-12	18.57	8.959	0.814	1.520	2.69
2020-11-13	18.49	8.979	-0.431	1.292	2.69
2020-11-16	19.01	9.033	2.812	3.407	2.71
2020-11-17	18.57	9.083	-2.315	3.261	2.72
2020-11-18	18.36	9.114	-1.131	1.992	2.73
2020-11-19	17.79	9.174	-3.105	4.085	2.75
2020-11-20	17.97	9.224	1.012	3.316	2.77
2020-11-23	18.03	9.246	0.334	1.503	2.77
2020-11-24	17.83	9.272	-1.109	1.719	2.78
2020-11-25	17.55	9.302	-1.570	2.075	2.79
2020-11-26	17.29	9.338	-1.481	2.507	2.80
2020-11-27	17.29	9.356	0.000	1.215	2.81
2020-11-30	17.2	9.381	-0.521	1.735	2.81
2020-12-01	17.52	9.408	1.860	1.860	2.82
2020-12-02	17.7	9.437	1.027	1.998	2.83
2020-12-03	17.97	9.475	1.525	2.486	2.84
2020-12-04	18.07	9.504	0.556	1.948	2.85
2020-12-07	18.03	9.532	-0.221	1.882	2.86
2020-12-08	18.07	9.564	0.222	2.108	2.87
2020-12-09	17.6	9.612	-2.601	3.265	2.88
2020-12-10	17.47	9.642	-0.739	2.045	2.89
2020-12-11	17.33	9.686	-0.801	3.091	2.91
2020-12-14	17.17	9.719	-0.923	2.250	2.92
2020-12-15	17.09	9.735	-0.466	1.165	2.92
2020-12-16	16.84	9.771	-1.463	2.575	2.93
2020-12-17	16.9	9.794	0.356	1.603	2.94
2020-12-18	16.45	9.835	-2.663	3.018	2.95
2020-12-21	16.58	9.873	0.790	2.736	2.96
2020-12-22	16.68	9.908	0.603	2.533	2.97
2020-12-23	16.23	9.962	-2.698	3.957	2.99
2020-12-24	15.5	10.021	-4.498	4.621	3.01
2020-12-25	15.16	10.061	-2.194	3.097	3.02
2020-12-28	15.18	10.106	0.132	3.628	3.03
2020-12-29	15.42	10.143	1.581	2.833	3.04
2020-12-30	15.43	10.163	0.065	1.556	3.05
2020-12-31	15.7	10.193	1.750	2.333	3.06
2021-01-04	15.84	10.230	0.892	2.803	3.07
2021-01-05	16.41	10.301	3.598	5.177	3.09
2021-01-06	16.04	10.344	-2.255	3.230	3.10
2021-01-07	15.3	10.415	-4.613	5.549	3.12
2021-01-08	15.63	10.456	2.157	3.137	3.14
2021-01-11	15.39	10.499	-1.536	3.327	3.15
2021-01-12	15.31	10.531	-0.520	2.534	3.16
2021-01-13	15.76	10.588	2.939	4.376	3.18
2021-01-14	16.1	10.635	2.157	3.490	3.19
2021-01-15	16.19	10.665	0.559	2.174	3.20
2021-01-18	16.03	10.689	-0.988	1.853	3.21
2021-01-19	16.48	10.769	2.807	5.802	3.23
2021-01-20	16.41	10.798	-0.425	2.124	3.24
2021-01-21	17.1	10.868	4.205	4.936	3.26
2021-01-22	17.04	10.921	-0.351	3.684	3.28
2021-01-25	17.61	10.986	3.345	4.460	3.30
2021-01-26	18.99	11.153	7.836	10.562	3.35
2021-01-27	18.35	11.230	-3.370	5.003	3.37
2021-01-28	17.41	11.315	-5.123	5.886	3.39
2021-01-29	16.93	11.386	-2.757	4.997	3.42
2021-02-01	17.28	11.481	2.067	6.615	3.44
2021-02-02	18.39	11.596	6.424	7.523	3.48
2021-02-03	18.15	11.654	-1.305	3.806	3.50
2021-02-04	17.49	11.727	-3.636	5.014	3.52
2021-02-05	16.6	11.814	-5.089	6.289	3.54
2021-02-08	17.45	11.915	5.120	6.988	3.57
2021-02-09	17.52	11.956	0.401	2.808	3.59
2021-02-10	17.42	12.034	-0.571	5.308	3.61
2021-02-18	18.4	12.116	5.626	5.396	3.63
2021-02-19	18.59	12.175	1.033	3.804	3.65
2021-02-22	18.22	12.260	-1.990	5.594	3.68
2021-02-23	18.04	12.299	-0.988	2.580	3.69
2021-02-24	17.54	12.354	-2.772	3.769	3.71
2021-02-25	17.49	12.394	-0.285	2.737	3.72
2021-02-26	16.79	12.452	-4.002	4.174	3.74
2021-03-01	16.98	12.490	1.132	2.680	3.75
2021-03-02	16.73	12.539	-1.472	3.534	3.76
2021-03-03	16.67	12.575	-0.359	2.570	3.77
2021-03-04	16.16	12.620	-3.059	3.359	3.79
2021-03-05	16.45	12.675	1.795	3.960	3.80
2021-03-08	16.25	12.721	-1.216	3.404	3.82
2021-03-09	15.79	12.777	-2.831	4.246	3.83
2021-03-10	15.57	12.815	-1.393	2.977	3.84
2021-03-11	15.76	12.839	1.220	1.798	3.85
2021-03-12	15.62	12.863	-0.888	1.840	3.86
2021-03-15	15.48	12.889	-0.896	2.049	3.87
2021-03-16	15.75	12.936	1.744	3.553	3.88
2021-03-17	15.97	12.969	1.397	2.476	3.89
2021-03-18	15.92	12.984	-0.313	1.127	3.90
2021-03-19	15.62	13.016	-1.884	2.450	3.90
2021-03-22	15.64	13.035	0.128	1.472	3.91
2021-03-23	15.4	13.071	-1.535	2.813	3.92
2021-03-24	15.08	13.104	-2.078	2.597	3.93
2021-03-25	15.19	13.122	0.729	1.459	3.94
2021-03-26	15.36	13.149	1.119	2.107	3.94
2021-03-29	15.51	13.171	0.977	1.693	3.95
2021-03-30	14.16	13.313	-8.704	12.057	3.99
2021-03-31	14.04	13.393	-0.847	6.780	4.02
2021-04-01	13.93	13.417	-0.783	2.066	4.02
2021-04-02	14.08	13.442	1.077	2.154	4.03
2021-04-06	13.98	13.454	-0.710	1.065	4.04
2021-04-07	13.98	13.470	0.000	1.359	4.04
2021-04-08	13.67	13.498	-2.217	2.432	4.05
2021-04-09	13.32	13.528	-2.560	2.707	4.06
2021-04-12	12.97	13.570	-2.628	3.904	4.07
2021-04-13	12.66	13.603	-2.390	3.084	4.08
2021-04-14	12.81	13.619	1.185	1.580	4.09
2021-04-15	12.85	13.645	0.312	2.420	4.09
2021-04-16	12.77	13.665	-0.623	1.868	4.10
2021-04-19	12.91	13.698	1.096	3.054	4.11
2021-04-20	13	13.739	0.697	3.796	4.12
2021-04-21	13.1	13.774	0.769	3.231	4.13
2021-04-22	12.93	13.798	-1.298	2.214	4.14
2021-04-23	14.22	13.870	9.977	6.032	4.16
2021-04-26	15.64	13.984	9.986	8.790	4.20
2021-04-27	15.9	14.059	1.662	5.627	4.22
2021-04-28	15.77	14.107	-0.818	3.648	4.23
2021-04-29	15.64	14.141	-0.824	2.600	4.24
2021-04-30	16.1	14.237	2.941	7.161	4.27
2021-05-06	16	14.295	-0.621	4.348	4.29
2021-05-07	15.46	14.370	-3.375	5.813	4.31
2021-05-10	15.67	14.397	1.358	2.070	4.32
2021-05-11	15.25	14.469	-2.680	5.680	4.34
2021-05-12	15.13	14.532	-0.787	4.984	4.36
2021-05-13	15.4	14.586	1.785	4.230	4.38
2021-05-14	15.45	14.620	0.325	2.662	4.39
2021-05-17	15.2	14.655	-1.618	2.718	4.40
2021-05-18	15.21	14.678	0.066	1.842	4.40
2021-05-19	15.01	14.715	-1.315	2.959	4.41
2021-05-20	14.8	14.762	-1.399	3.797	4.43
2021-05-21	14.49	14.800	-2.095	3.176	4.44
2021-05-24	14.58	14.854	0.621	4.417	4.46
2021-05-25	14.67	14.882	0.617	2.332	4.46
2021-05-26	14.68	14.917	0.068	2.863	4.48
2021-05-27	14.89	14.967	1.431	4.019	4.49
2021-05-28	14.52	15.002	-2.485	2.888	4.50
2021-05-31	14.39	15.023	-0.895	1.722	4.51
2021-06-01	14.21	15.047	-1.251	2.015	4.51
2021-06-02	14.33	15.080	0.844	2.815	4.52
2021-06-03	14.19	15.102	-0.977	1.814	4.53
2021-06-04	14.08	15.126	-0.775	2.044	4.54
2021-06-07	13.85	15.159	-1.634	2.912	4.55
2021-06-08	13.85	15.178	0.000	1.588	4.55
2021-06-09	13.76	15.194	-0.650	1.444	4.56
2021-06-10	13.9	15.215	1.017	1.744	4.56
2021-06-11	13.9	15.290	0.000	6.547	4.59
2021-06-15	13.63	15.352	-1.942	5.396	4.61
2021-06-16	13.39	15.375	-1.761	2.054	4.61
2021-06-17	13.17	15.401	-1.643	2.390	4.62
2021-06-18	13.12	15.419	-0.380	1.670	4.63
2021-06-21	13.3	15.461	1.372	3.811	4.64
2021-06-22	13.27	15.481	-0.226	1.805	4.64
2021-06-23	13.06	15.497	-1.583	1.432	4.65
2021-06-24	12.96	15.540	-1.220	3.963	4.66
2021-06-25	13.02	15.561	0.463	2.006	4.67
2021-06-28	13	15.574	-0.154	1.152	4.67
2021-06-29	13.35	15.633	2.692	5.308	4.69
2021-06-30	13.53	15.682	1.348	4.345	4.70
2021-07-01	13.26	15.719	-1.996	3.400	4.72
2021-07-02	13.08	15.757	-1.357	3.469	4.73
2021-07-05	13.08	15.779	0.000	1.988	4.73
2021-07-06	13.14	15.801	0.459	1.988	4.74
2021-07-07	14.45	15.902	9.970	8.371	4.77
2021-07-08	14.79	15.974	2.353	5.882	4.79
2021-07-09	16.15	16.111	9.195	10.210	4.83
2021-07-12	16.5	16.176	2.167	4.706	4.85
2021-07-13	16	16.235	-3.030	4.424	4.87
2021-07-14	15.83	16.286	0.957	3.890	4.89
2021-07-15	15.12	16.349	-4.485	4.991	4.90
2021-07-16	14.8	16.395	-2.116	3.704	4.92
2021-07-19	14.97	16.432	1.149	2.973	4.93
2021-07-20	14.55	16.511	-2.806	6.546	4.95
2021-07-21	14.48	16.547	-0.481	2.955	4.96
2021-07-22	14.05	16.592	-2.970	3.798	4.98
2021-07-23	13.92	16.635	-0.925	3.772	4.99
2021-07-26	14.46	16.723	3.879	7.256	5.02
2021-07-27	13.8	16.802	-4.564	6.846	5.04
2021-07-28	13.08	16.863	-5.217	5.652	5.06
2021-07-29	13.2	16.893	0.917	2.676	5.07
2021-07-30	13.04	16.913	-1.212	1.894	5.07
2021-08-02	14.34	17.030	9.969	9.816	5.11
2021-08-03	13.68	17.102	-4.603	6.276	5.13
2021-08-04	13.81	17.141	0.950	3.363	5.14
2021-08-05	13.7	17.169	-0.797	2.462	5.15
2021-08-06	13.47	17.205	-1.679	3.212	5.16
2021-08-09	13.78	17.269	2.301	5.568	5.18
2021-08-10	13.91	17.311	0.943	3.628	5.19
2021-08-11	13.67	17.348	-1.725	3.235	5.20
2021-08-12	13.67	17.376	0.000	2.487	5.21
2021-08-13	13.85	17.418	1.317	3.658	5.23
2021-08-16	13.9	17.441	0.361	1.949	5.23
2021-08-17	13.92	17.492	0.144	4.388	5.25
2021-08-18	14.02	17.533	0.718	3.520	5.26
2021-08-19	14.3	17.571	1.997	3.210	5.27
2021-08-20	14.4	17.650	0.699	6.573	5.30
2021-08-23	14.92	17.742	3.611	7.431	5.32
2021-08-24	15.39	17.825	3.150	6.434	5.35
2021-08-25	15.11	17.872	-1.819	3.704	5.36
2021-08-26	15.31	17.956	1.324	6.618	5.39
2021-08-27	14.83	18.012	-3.135	4.572	5.40
2021-08-30	16.17	18.076	9.036	4.720	5.42
2021-08-31	15.41	18.152	-4.700	5.875	5.45
2021-09-01	16.95	18.284	9.994	9.409	5.49
2021-09-02	17.71	18.437	4.484	10.324	5.53
2021-09-03	17.69	18.528	-0.113	6.155	5.56
2021-09-06	18.02	18.633	1.865	7.010	5.59
2021-09-07	17.8	18.694	-1.221	4.107	5.61
2021-09-08	17.6	18.790	-1.124	6.573	5.64
2021-09-09	18.28	18.877	3.864	5.682	5.66
2021-09-10	18.27	18.937	-0.055	3.993	5.68
2021-09-13	18.57	19.039	1.642	6.568	5.71
2021-09-14	18.72	19.130	0.808	5.816	5.74
2021-09-15	17.93	19.210	-4.220	5.395	5.76
2021-09-16	17.71	19.271	-1.227	4.071	5.78
2021-09-17	18.97	19.404	7.115	8.470	5.82
2021-09-22	20.87	19.626	10.016	12.757	5.89
2021-09-23	21.68	19.749	3.881	6.804	5.92
2021-09-24	20.99	19.874	-3.183	7.149	5.96
2021-09-27	20.21	19.968	-3.716	5.574	5.99
2021-09-28	19.52	20.035	-3.414	4.107	6.01
2021-09-29	19.15	20.146	-1.895	6.967	6.04
2021-09-30	19.25	20.207	0.522	3.812	6.06
2021-10-08	19.75	20.305	2.597	5.922	6.09
2021-10-11	18.32	20.418	-7.241	7.392	6.13
2021-10-12	17.74	20.544	-3.166	8.515	6.16
2021-10-13	17.89	20.590	0.846	3.100	6.18
2021-10-14	17.33	20.663	-3.130	5.087	6.20
2021-10-15	17.37	20.721	0.231	3.982	6.22
2021-10-18	17.5	20.782	0.748	4.203	6.23
2021-10-19	19.25	20.965	10.000	11.429	6.29
2021-10-20	19.69	21.051	2.286	5.195	6.32
2021-10-21	20.32	21.159	3.200	6.399	6.35
2021-10-22	19.39	21.248	-4.577	5.512	6.37
2021-10-25	19.66	21.330	1.392	5.003	6.40
2021-10-26	19.12	21.378	-2.747	3.001	6.41
2021-10-27	18.97	21.417	-0.785	2.458	6.43
2021-10-28	18.52	21.486	-2.372	4.481	6.45
2021-10-29	18.67	21.525	0.810	2.538	6.46
2021-11-01	17.41	21.711	-6.749	12.801	6.51
2021-11-02	17.28	21.825	-0.747	7.926	6.55
2021-11-03	17.32	21.883	0.231	3.993	6.56
2021-11-04	16.84	21.968	-2.771	6.062	6.59
2021-11-05	17.14	22.038	1.781	4.929	6.61
2021-11-08	17.56	22.088	2.450	3.384	6.63
2021-11-09	17.05	22.147	-2.904	4.157	6.64
2021-11-10	17.42	22.221	2.170	5.103	6.67
2021-11-11	18.37	22.343	5.454	7.979	6.70
2021-11-12	18.27	22.397	-0.544	3.538	6.72
2021-11-15	18.3	22.475	0.164	5.090	6.74
2021-11-16	18.49	22.534	1.038	3.880	6.76
2021-11-17	18.45	22.582	-0.216	3.083	6.77
2021-11-18	18.98	22.682	2.873	6.341	6.80
2021-11-19	20.88	22.817	10.011	7.745	6.85
2021-11-22	20.5	22.916	-1.820	5.795	6.87
2021-11-23	20.25	22.995	-1.220	4.683	6.90
2021-11-24	20.11	23.045	-0.691	3.012	6.91
2021-11-25	19.95	23.100	-0.796	3.282	6.93
2021-11-26	19.63	23.146	-1.604	2.807	6.94
2021-11-29	19.34	23.203	-1.477	3.566	6.96
2021-11-30	19.88	23.292	2.792	5.377	6.99
2021-12-01	20.09	23.363	1.056	4.225	7.01
2021-12-02	19.95	23.416	-0.697	3.186	7.02
2021-12-03	20.06	23.478	0.551	3.709	7.04
2021-12-06	20.36	23.553	1.496	4.387	7.07
2021-12-07	20.18	23.598	-0.884	2.701	7.08
2021-12-08	21.05	23.729	4.311	7.483	7.12
2021-12-09	21.04	23.779	-0.048	2.850	7.13
2021-12-10	20.93	23.818	-0.523	2.234	7.15
2021-12-13	20.43	23.894	-2.389	4.443	7.17
2021-12-14	20.02	23.951	-2.007	3.426	7.19
2021-12-15	20.15	24.016	0.649	3.896	7.20
2021-12-16	20.2	24.067	0.248	3.027	7.22
2021-12-17	20.02	24.099	-0.891	1.881	7.23
2021-12-20	20.28	24.152	1.299	3.147	7.25
2021-12-21	19.95	24.191	-1.627	2.318	7.26
2021-12-22	21.06	24.327	5.564	7.769	7.30
2021-12-23	20.97	24.410	-0.427	4.748	7.32
2021-12-24	21.19	24.501	1.049	5.150	7.35
2021-12-27	21.7	24.610	2.407	6.041	7.38
2021-12-28	21.39	24.656	-1.429	2.581	7.40
2021-12-29	21.07	24.750	-1.496	5.376	7.43
2021-12-30	20.5	24.833	-2.705	4.841	7.45
2021-12-31	20.46	24.871	-0.195	2.195	7.46
2022-01-04	21.28	24.996	4.008	7.087	7.50
2022-01-05	21.25	25.064	-0.141	3.853	7.52
2022-01-06	22.09	25.152	3.953	4.753	7.55
2022-01-07	21.75	25.245	-1.539	5.161	7.57
2022-01-10	21.43	25.334	-1.471	4.966	7.60
2022-01-11	21.68	25.493	1.167	8.773	7.65
2022-01-12	21.68	25.586	0.000	5.166	7.68
2022-01-13	21.22	25.642	-2.122	3.183	7.69
2022-01-14	21.92	25.749	3.299	5.844	7.72
2022-01-17	21.74	25.807	-0.821	3.193	7.74
2022-01-18	21.64	25.858	-0.460	2.852	7.76
2022-01-19	21.06	25.981	-2.680	6.978	7.79
2022-01-20	20.96	26.045	-0.475	3.656	7.81
2022-01-21	20.96	26.120	0.000	4.342	7.84
2022-01-24	20.47	26.177	-2.338	3.340	7.85
2022-01-25	19.8	26.261	-3.273	5.081	7.88
2022-01-26	20.34	26.342	2.727	4.747	7.90
2022-01-27	19.78	26.408	-2.753	4.031	7.92
2022-01-28	19.59	26.481	-0.961	4.449	7.94
2022-02-07	20.33	26.547	3.777	3.931	7.96
2022-02-08	20.15	26.589	-0.885	2.459	7.98
2022-02-09	19.93	26.660	-1.092	4.318	8.00
2022-02-10	19.58	26.722	-1.756	3.763	8.02
2022-02-11	19.4	26.796	-0.919	4.597	8.04
2022-02-14	18.38	26.885	-5.258	5.825	8.07
2022-02-15	18.64	26.931	1.415	2.938	8.08
2022-02-16	18.41	26.981	-1.234	3.273	8.09
2022-02-17	18.51	27.006	0.543	1.630	8.10
2022-02-18	18.51	27.044	0.000	2.431	8.11
2022-02-21	18.75	27.159	1.297	7.347	8.15
2022-02-22	18.54	27.201	-1.120	2.773	8.16
2022-02-23	19.78	27.357	6.688	9.439	8.21
2022-02-24	19.57	27.428	-1.062	4.348	8.23
2022-02-25	19.64	27.493	0.358	3.986	8.25
2022-02-28	19.39	27.532	-1.273	2.393	8.26
2022-03-01	19.3	27.571	-0.464	2.424	8.27
2022-03-02	19.98	27.666	3.523	5.699	8.30
2022-03-03	19.98	27.731	0.000	3.904	8.32
2022-03-04	19.53	27.795	-2.252	3.954	8.34
2022-03-07	19.2	27.844	-1.690	3.072	8.35
2022-03-08	18.16	27.970	-5.417	8.333	8.39
2022-03-09	18.43	28.107	1.487	8.921	8.43
2022-03-10	19.65	28.206	6.620	6.023	8.46
2022-03-11	19.52	28.273	-0.662	4.122	8.48
2022-03-14	18.6	28.395	-4.713	7.838	8.52
2022-03-15	17.24	28.495	-7.312	6.989	8.55
2022-03-16	17.99	28.615	4.350	8.005	8.58
2022-03-17	18.76	28.705	4.280	5.781	8.61
2022-03-18	18.84	28.740	0.426	2.186	8.62
2022-03-21	18.09	28.830	-3.981	5.998	8.65
2022-03-22	17.92	28.928	-0.940	6.578	8.68
2022-03-23	18.31	29.010	2.176	5.357	8.70
2022-03-24	17.8	29.063	-2.785	3.605	8.72
2022-03-25	17.2	29.124	-3.371	4.213	8.74
2022-03-28	16.57	29.186	-3.663	4.535	8.76
2022-03-29	16.72	29.250	0.905	4.526	8.77
2022-03-30	17.25	29.304	3.170	3.768	8.79
2022-03-31	17.56	29.389	1.797	5.797	8.82
2022-04-01	17.53	29.453	-0.171	4.442	8.84
2022-04-06	16.53	29.584	-5.705	9.469	8.88
2022-04-07	16.47	29.645	-0.363	4.477	8.89
2022-04-08	16.07	29.700	-2.429	4.068	8.91
2022-04-11	16.25	29.767	1.120	4.978	8.93
2022-04-12	17.4	29.929	7.077	11.138	8.98
2022-04-13	17.64	30.010	1.379	5.517	9.00
2022-04-14	17.96	30.113	1.814	6.916	9.03
2022-04-15	17.33	30.160	-3.508	3.229	9.05
2022-04-18	17.15	30.205	-1.039	3.174	9.06
2022-04-19	17	30.262	-0.875	3.965	9.08
2022-04-20	16.84	30.309	-0.941	3.412	9.09
2022-04-21	16.6	30.373	-1.425	4.632	9.11
2022-04-22	16.81	30.454	1.265	5.723	9.14
2022-04-25	15.33	30.569	-8.804	9.042	9.17
2022-04-26	14.87	30.652	-3.001	6.654	9.20
2022-04-27	14.56	30.732	-2.085	6.590	9.22
2022-04-28	14.09	30.855	-3.228	10.508	9.26
2022-04-29	15.44	30.997	9.581	11.072	9.30
2022-05-05	15.58	31.075	0.907	5.959	9.32
2022-05-06	15.21	31.122	-2.375	3.723	9.34
2022-05-09	15.21	31.155	0.000	2.630	9.35
2022-05-10	15.55	31.238	2.235	6.377	9.37
2022-05-11	16.29	31.329	4.759	6.688	9.40
2022-05-12	15.88	31.376	-2.517	3.560	9.41
2022-05-13	16.16	31.419	1.763	3.212	9.43
2022-05-16	15.98	31.485	-1.114	4.950	9.45
2022-05-17	16	31.523	0.125	2.879	9.46
2022-05-18	15.55	31.578	-2.813	4.188	9.47
2022-05-19	15.52	31.620	-0.193	3.280	9.49
2022-05-20	16.42	31.731	5.799	8.119	9.52
2022-05-23	17.13	31.833	4.324	7.125	9.55

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