南极电商融券券源 南极电商专项约券

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	14.03	0	0	0	0
2020-04-28	14.15	0.075	0.855	6.344	0.02
2020-04-29	15.06	0.222	6.431	11.731	0.07
2020-04-30	13.54	0.310	-10.093	7.835	0.09
2020-05-06	14.03	0.405	3.619	8.124	0.12
2020-05-07	15.45	0.531	10.121	9.765	0.16
2020-05-08	15	0.587	-2.913	4.466	0.18
2020-05-11	15.1	0.660	0.667	5.800	0.20
2020-05-12	15.41	0.742	2.053	6.358	0.22
2020-05-13	15.89	0.805	3.115	4.802	0.24
2020-05-14	15.79	0.876	-0.629	5.412	0.26
2020-05-15	16.55	0.964	4.813	6.333	0.29
2020-05-18	16.47	1.044	-0.483	5.861	0.31
2020-05-19	17.27	1.148	4.857	7.225	0.34
2020-05-20	16.9	1.222	-2.142	5.269	0.37
2020-05-21	17.67	1.335	4.556	7.633	0.40
2020-05-22	18.12	1.461	2.547	8.376	0.44
2020-05-25	19.38	1.586	6.954	7.726	0.48
2020-05-26	19.68	1.697	1.548	6.760	0.51
2020-05-27	19.05	1.763	-3.201	4.167	0.53
2020-05-28	18.23	1.863	-4.304	6.562	0.56
2020-05-29	18.73	1.958	2.743	6.089	0.59
2020-06-01	19.53	2.068	4.271	6.781	0.62
2020-06-02	18.87	2.175	-3.379	6.810	0.65
2020-06-03	18.69	2.244	-0.954	4.399	0.67
2020-06-04	18.5	2.312	-1.017	4.441	0.69
2020-06-05	18.58	2.372	0.432	3.838	0.71
2020-06-08	18.28	2.431	-1.615	3.875	0.73
2020-06-09	19.12	2.516	4.595	5.361	0.75
2020-06-10	19.17	2.567	0.262	3.190	0.77
2020-06-11	19.06	2.639	-0.574	4.538	0.79
2020-06-12	20.15	2.811	5.719	10.231	0.84
2020-06-15	19.75	2.891	-1.985	4.864	0.87
2020-06-16	21	3.032	6.329	8.051	0.91
2020-06-17	20.77	3.135	-1.095	5.952	0.94
2020-06-18	20	3.306	-3.707	10.255	0.99
2020-06-19	21.15	3.452	5.750	8.300	1.04
2020-06-22	21.34	3.564	0.898	6.288	1.07
2020-06-23	21.39	3.636	0.234	4.030	1.09
2020-06-24	22.6	3.748	5.657	5.937	1.12
2020-06-29	21.07	3.891	-6.770	8.186	1.17
2020-06-30	21.17	3.966	0.475	4.224	1.19
2020-07-01	21.22	4.018	0.236	2.976	1.21
2020-07-02	21.77	4.136	2.592	6.456	1.24
2020-07-03	21.86	4.250	0.413	6.293	1.28
2020-07-06	22.11	4.340	1.144	4.895	1.30
2020-07-07	23.52	4.561	6.377	11.262	1.37
2020-07-08	23.68	4.637	0.680	3.827	1.39
2020-07-09	23.75	4.737	0.296	5.068	1.42
2020-07-10	23.81	4.821	0.253	4.253	1.45
2020-07-13	23.31	4.916	-1.396	4.865	1.47
2020-07-14	23.32	4.988	0.043	3.732	1.50
2020-07-15	22.17	5.131	-4.931	7.719	1.54
2020-07-16	21.39	5.307	-3.518	9.878	1.59
2020-07-17	21.07	5.437	-1.496	7.433	1.63
2020-07-20	21	5.618	-0.332	10.299	1.69
2020-07-21	20.8	5.681	-0.952	3.667	1.70
2020-07-22	20.37	5.778	-2.067	5.673	1.73
2020-07-23	20.4	5.862	0.147	4.958	1.76
2020-07-24	18.96	5.981	-7.059	7.549	1.79
2020-07-27	18.56	6.041	-2.110	3.850	1.81
2020-07-28	19.14	6.152	3.125	7.004	1.85
2020-07-29	20.05	6.265	4.754	6.740	1.88
2020-07-30	19.1	6.381	-4.738	7.282	1.91
2020-07-31	19.42	6.475	1.675	5.812	1.94
2020-08-03	19.51	6.523	0.463	2.935	1.96
2020-08-04	19.03	6.593	-2.460	4.459	1.98
2020-08-05	19.18	6.646	0.788	3.311	1.99
2020-08-06	18.99	6.715	-0.991	4.327	2.01
2020-08-07	18.74	6.800	-1.316	5.424	2.04
2020-08-10	18.57	6.836	-0.907	2.348	2.05
2020-08-11	18.23	6.901	-1.831	4.308	2.07
2020-08-12	18.11	6.980	-0.658	5.211	2.09
2020-08-13	18.77	7.085	3.644	6.737	2.13
2020-08-14	19.45	7.212	3.623	7.832	2.16
2020-08-17	18.76	7.304	-3.548	5.861	2.19
2020-08-18	19.83	7.444	5.704	8.475	2.23
2020-08-19	20.04	7.558	1.059	6.858	2.27
2020-08-20	20.21	7.637	0.848	4.691	2.29
2020-08-21	20.84	7.713	3.117	4.354	2.31
2020-08-24	18.92	7.832	-9.213	7.534	2.35
2020-08-25	18.96	7.911	0.211	5.021	2.37
2020-08-26	18.34	8.009	-3.270	6.382	2.40
2020-08-27	18.6	8.061	1.418	3.381	2.42
2020-08-28	17.98	8.151	-3.333	5.968	2.45
2020-08-31	18.36	8.271	2.113	7.898	2.48
2020-09-01	17.63	8.348	-3.976	5.229	2.50
2020-09-02	18.38	8.459	4.254	7.260	2.54
2020-09-03	18.65	8.546	1.469	5.550	2.56
2020-09-04	19.25	8.651	3.217	6.542	2.60
2020-09-07	18.58	8.739	-3.481	5.714	2.62
2020-09-08	18.2	8.812	-2.045	4.790	2.64
2020-09-09	17.3	8.905	-4.945	6.484	2.67
2020-09-10	18.29	9.044	5.723	9.075	2.71
2020-09-11	18.43	9.096	0.765	3.390	2.73
2020-09-14	18.4	9.150	-0.163	3.527	2.74
2020-09-15	18.59	9.261	1.033	7.174	2.78
2020-09-16	19	9.337	2.205	4.841	2.80
2020-09-17	18.67	9.398	-1.737	3.895	2.82
2020-09-18	18.62	9.461	-0.268	4.071	2.84
2020-09-21	17.95	9.529	-3.598	4.511	2.86
2020-09-22	17.58	9.578	-2.061	3.398	2.87
2020-09-23	18.29	9.657	4.039	5.176	2.90
2020-09-24	17.74	9.739	-3.007	5.522	2.92
2020-09-25	17.89	9.770	0.846	2.086	2.93
2020-09-28	17.83	9.827	-0.335	3.857	2.95
2020-09-29	17.28	9.896	-3.085	4.767	2.97
2020-09-30	17.09	9.958	-1.100	4.340	2.99
2020-10-09	18.82	10.070	10.123	7.139	3.02
2020-10-12	20.43	10.229	8.555	9.352	3.07
2020-10-13	20.43	10.282	0.000	3.084	3.08
2020-10-14	20.08	10.380	-1.713	5.874	3.11
2020-10-15	19.5	10.442	-2.888	3.835	3.13
2020-10-16	19.14	10.521	-1.846	4.974	3.16
2020-10-19	19.19	10.592	0.261	4.441	3.18
2020-10-20	20.18	10.717	5.159	7.400	3.22
2020-10-21	19.96	10.796	-1.090	4.757	3.24
2020-10-22	20.03	10.856	0.351	3.607	3.26
2020-10-23	19.14	10.986	-4.443	8.138	3.30
2020-10-26	19.45	11.083	1.620	6.008	3.33
2020-10-27	18.59	11.156	-4.422	4.679	3.35
2020-10-28	18.42	11.256	-0.914	6.509	3.38
2020-10-29	18.64	11.326	1.194	4.506	3.40
2020-10-30	18.27	11.389	-1.985	4.131	3.42
2020-11-02	18.05	11.432	-1.204	2.901	3.43
2020-11-03	18.12	11.483	0.388	3.324	3.44
2020-11-04	17.84	11.522	-1.545	2.649	3.46
2020-11-05	17.81	11.588	-0.168	4.428	3.48
2020-11-06	18.2	11.649	2.190	4.043	3.49
2020-11-09	18.64	11.722	2.418	4.670	3.52
2020-11-10	17.89	11.825	-4.024	6.921	3.55
2020-11-11	18.22	11.961	1.845	8.999	3.59
2020-11-12	17.39	12.044	-4.555	5.708	3.61
2020-11-13	17.45	12.079	0.345	2.415	3.62
2020-11-16	16.99	12.138	-2.636	4.183	3.64
2020-11-17	17.17	12.175	1.059	2.531	3.65
2020-11-18	17.15	12.208	-0.116	2.330	3.66
2020-11-19	17.29	12.274	0.816	4.606	3.68
2020-11-20	16.73	12.338	-3.239	4.569	3.70
2020-11-23	17.49	12.450	4.543	7.711	3.74
2020-11-24	17.27	12.490	-1.258	2.744	3.75
2020-11-25	16.87	12.548	-2.316	4.169	3.76
2020-11-26	16.99	12.601	0.711	3.734	3.78
2020-11-27	17.09	12.658	0.589	3.943	3.80
2020-11-30	16.42	12.753	-3.920	6.963	3.83
2020-12-01	16.23	12.789	-1.157	2.680	3.84
2020-12-02	16.02	12.823	-1.294	2.526	3.85
2020-12-03	16.76	12.926	4.619	7.366	3.88
2020-12-04	16.63	12.962	-0.776	2.625	3.89
2020-12-07	16.01	13.025	-3.728	4.690	3.91
2020-12-08	15.55	13.075	-2.873	3.873	3.92
2020-12-09	15.53	13.153	-0.129	6.045	3.95
2020-12-10	15.57	13.193	0.258	3.091	3.96
2020-12-11	15.47	13.240	-0.642	3.661	3.97
2020-12-14	15.35	13.299	-0.776	4.590	3.99
2020-12-15	15.21	13.335	-0.912	2.866	4.00
2020-12-16	14.79	13.375	-2.761	3.222	4.01
2020-12-17	14.75	13.456	-0.270	6.558	4.04
2020-12-18	14.32	13.499	-2.915	3.661	4.05
2020-12-21	14.54	13.537	1.536	3.142	4.06
2020-12-22	14.61	13.591	0.481	4.402	4.08
2020-12-23	15.4	13.691	5.407	7.803	4.11
2020-12-24	15.2	13.723	-1.299	2.532	4.12
2020-12-25	14.26	13.796	-6.184	6.118	4.14
2020-12-28	13.82	13.854	-3.086	5.049	4.16
2020-12-29	13.66	13.893	-1.158	3.401	4.17
2020-12-30	13.49	13.955	-1.245	5.490	4.19
2020-12-31	13.51	13.975	0.148	1.853	4.19
2021-01-04	12.14	14.073	-10.141	9.697	4.22
2021-01-05	10.92	14.118	-10.049	4.942	4.24
2021-01-06	10.2	14.234	-6.593	13.553	4.27
2021-01-07	9.99	14.278	-2.059	5.294	4.28
2021-01-08	9.99	14.311	0.000	4.004	4.29
2021-01-11	10.09	14.351	1.001	4.805	4.31
2021-01-12	9.06	14.422	-10.208	9.316	4.33
2021-01-13	9.27	14.480	2.318	7.506	4.34
2021-01-14	10.04	14.612	8.306	15.858	4.38
2021-01-15	10.31	14.697	2.689	9.861	4.41
2021-01-18	9.57	14.775	-7.177	9.796	4.43
2021-01-19	9.34	14.815	-2.403	5.120	4.44
2021-01-20	9.46	14.840	1.285	3.105	4.45
2021-01-21	9.35	14.877	-1.163	4.757	4.46
2021-01-22	9.36	14.906	0.107	3.743	4.47
2021-01-25	9.03	14.929	-3.526	3.098	4.48
2021-01-26	8.49	14.971	-5.980	5.869	4.49
2021-01-27	9.36	15.039	10.247	8.716	4.51
2021-01-28	10.13	15.106	8.226	8.013	4.53
2021-01-29	9.6	15.164	-5.232	7.206	4.55
2021-02-01	9.42	15.211	-1.875	5.938	4.56
2021-02-02	9.63	15.257	2.229	5.732	4.58
2021-02-03	10.61	15.359	10.177	11.526	4.61
2021-02-04	10.87	15.423	2.451	7.069	4.63
2021-02-05	11.08	15.508	1.932	9.200	4.65
2021-02-08	10.24	15.586	-7.581	9.206	4.68
2021-02-09	10.38	15.648	1.367	7.129	4.69
2021-02-10	10.06	15.701	-3.083	6.358	4.71
2021-02-18	10.76	15.755	6.958	5.964	4.73
2021-02-19	11.36	15.830	5.576	7.993	4.75
2021-02-22	11.17	15.910	-1.673	8.627	4.77
2021-02-23	11.56	15.977	3.491	6.893	4.79
2021-02-24	11.14	16.026	-3.633	5.277	4.81
2021-02-25	10.87	16.087	-2.424	6.732	4.83
2021-02-26	10.41	16.123	-4.232	4.140	4.84
2021-03-01	10.65	16.151	2.305	3.170	4.85
2021-03-02	10.06	16.209	-5.540	6.948	4.86
2021-03-03	10.16	16.250	0.994	4.871	4.88
2021-03-04	9.63	16.283	-5.217	4.035	4.88
2021-03-05	9.75	16.323	1.246	4.984	4.90
2021-03-08	9.44	16.368	-3.179	5.641	4.91
2021-03-09	9.2	16.436	-2.542	8.898	4.93
2021-03-10	9.15	16.465	-0.543	3.804	4.94
2021-03-11	9.25	16.497	1.093	4.153	4.95
2021-03-12	8.94	16.527	-3.351	4.000	4.96
2021-03-15	8.95	16.559	0.112	4.362	4.97
2021-03-16	9.35	16.613	4.469	6.927	4.98
2021-03-17	9.35	16.652	0.000	5.027	5.00
2021-03-18	9.7	16.700	3.743	5.882	5.01
2021-03-19	9.37	16.731	-3.402	4.021	5.02
2021-03-22	9.49	16.780	1.281	6.190	5.03
2021-03-23	9.38	16.802	-1.159	2.740	5.04
2021-03-24	9.04	16.830	-3.625	3.731	5.05
2021-03-25	9.33	16.869	3.208	5.088	5.06
2021-03-26	9.51	16.901	1.929	3.966	5.07
2021-03-29	9.28	16.927	-2.419	3.365	5.08
2021-03-30	9.12	16.946	-1.724	2.586	5.08
2021-03-31	9.01	16.960	-1.206	1.864	5.09
2021-04-01	9.11	16.975	1.110	1.887	5.09
2021-04-02	9.09	16.991	-0.220	2.195	5.10
2021-04-06	9.13	17.007	0.440	2.090	5.10
2021-04-07	9.41	17.046	3.067	4.929	5.11
2021-04-08	9.26	17.060	-1.594	1.807	5.12
2021-04-09	9.09	17.074	-1.836	1.836	5.12
2021-04-12	9	17.099	-0.990	3.300	5.13
2021-04-13	8.76	17.126	-2.667	3.778	5.14
2021-04-14	8.89	17.157	1.484	4.110	5.15
2021-04-15	8.99	17.183	1.125	3.487	5.15
2021-04-16	8.78	17.203	-2.336	2.781	5.16
2021-04-19	8.76	17.231	-0.228	3.872	5.17
2021-04-20	8.76	17.247	0.000	2.169	5.17
2021-04-21	8.59	17.260	-1.941	1.826	5.18
2021-04-22	8.52	17.269	-0.815	1.281	5.18
2021-04-23	8.08	17.305	-5.164	5.282	5.19
2021-04-26	7.91	17.330	-2.104	3.837	5.20
2021-04-27	8.15	17.379	3.034	7.206	5.21
2021-04-28	8.19	17.418	0.491	5.644	5.23
2021-04-29	7.91	17.436	-3.419	2.808	5.23
2021-04-30	7.91	17.454	0.000	2.655	5.24
2021-05-06	7.76	17.472	-1.896	2.908	5.24
2021-05-07	7.76	17.498	0.000	3.995	5.25
2021-05-10	8.04	17.522	3.608	3.608	5.26
2021-05-11	8.03	17.536	-0.124	1.990	5.26
2021-05-12	8.29	17.561	3.238	3.611	5.27
2021-05-13	8.83	17.634	6.514	9.891	5.29
2021-05-14	8.82	17.666	-0.113	4.417	5.30
2021-05-17	8.76	17.688	-0.680	2.948	5.31
2021-05-18	9.23	17.750	5.365	8.105	5.32
2021-05-19	9.32	17.798	0.975	6.176	5.34
2021-05-20	9.07	17.829	-2.682	4.077	5.35
2021-05-21	9.07	17.865	0.000	4.851	5.36
2021-05-24	9.03	17.886	-0.441	2.756	5.37
2021-05-25	9.08	17.908	0.554	2.879	5.37
2021-05-26	10.01	17.993	10.242	10.242	5.40
2021-05-27	9.99	18.040	-0.200	5.594	5.41
2021-05-28	9.59	18.074	-4.004	4.304	5.42
2021-05-31	10.03	18.133	4.588	6.986	5.44
2021-06-01	9.89	18.161	-1.396	3.390	5.45
2021-06-02	10.01	18.193	1.213	3.842	5.46
2021-06-03	10.12	18.241	1.099	5.794	5.47
2021-06-04	9.84	18.263	-2.767	2.569	5.48
2021-06-07	9.78	18.307	-0.610	5.488	5.49
2021-06-08	9.76	18.334	-0.204	3.272	5.50
2021-06-09	9.43	18.361	-3.381	3.484	5.51
2021-06-10	9.42	18.396	-0.106	4.454	5.52
2021-06-11	9.32	18.426	-1.062	3.822	5.53
2021-06-15	9.07	18.465	-2.682	5.150	5.54
2021-06-16	9.1	18.492	0.331	3.638	5.55
2021-06-17	8.91	18.510	-2.088	2.308	5.55
2021-06-18	9.09	18.542	2.020	4.265	5.56
2021-06-21	8.75	18.570	-3.740	3.850	5.57
2021-06-22	8.55	18.598	-2.286	3.886	5.58
2021-06-23	8.54	18.607	-0.117	1.287	5.58
2021-06-24	8.67	18.626	1.167	2.684	5.59
2021-06-25	8.6	18.648	-0.807	2.999	5.59
2021-06-28	9.46	18.737	10.000	11.279	5.62
2021-06-29	9.78	18.802	3.383	8.034	5.64
2021-06-30	9.77	18.843	-0.102	5.010	5.65
2021-07-01	9.93	18.879	1.638	4.401	5.66
2021-07-02	10.27	18.946	3.424	7.754	5.68
2021-07-05	10.67	19.017	3.895	7.984	5.70
2021-07-06	10.38	19.048	-2.718	3.655	5.71
2021-07-07	11.42	19.143	10.019	9.923	5.74
2021-07-08	11	19.209	-3.678	7.268	5.76
2021-07-09	11.26	19.278	2.364	7.273	5.78
2021-07-12	10.9	19.317	-3.197	4.352	5.80
2021-07-13	11.42	19.390	4.771	7.615	5.82
2021-07-14	11.29	19.440	0.000	5.403	5.83
2021-07-15	12.15	19.557	7.617	11.515	5.87
2021-07-16	12	19.610	-1.235	5.350	5.88
2021-07-19	11.95	19.656	-0.417	4.583	5.90
2021-07-20	11.51	19.709	-3.682	5.523	5.91
2021-07-21	11.31	19.758	-1.738	5.213	5.93
2021-07-22	11.36	19.798	0.442	4.156	5.94
2021-07-23	11.09	19.838	-2.377	4.401	5.95
2021-07-26	10.08	19.928	-9.107	10.640	5.98
2021-07-27	9.7	19.968	-3.770	5.060	5.99
2021-07-28	10.06	20.012	3.711	5.155	6.00
2021-07-29	10.22	20.040	1.590	3.380	6.01
2021-07-30	10.26	20.084	0.391	5.088	6.03
2021-08-02	10.31	20.148	0.487	7.505	6.04
2021-08-03	10.05	20.187	-2.522	4.559	6.06
2021-08-04	10.02	20.211	-0.299	2.886	6.06
2021-08-05	9.77	20.239	-2.495	3.493	6.07
2021-08-06	9.87	20.279	1.024	4.811	6.08
2021-08-09	10.1	20.320	2.330	4.863	6.10
2021-08-10	10.03	20.340	-0.693	2.475	6.10
2021-08-11	9.84	20.367	-1.894	3.290	6.11
2021-08-12	9.8	20.390	-0.407	2.744	6.12
2021-08-13	9.62	20.409	-1.837	2.347	6.12
2021-08-16	10.02	20.454	4.158	5.405	6.14
2021-08-17	9.62	20.487	-3.992	4.192	6.15
2021-08-18	9.15	20.532	-4.886	5.821	6.16
2021-08-19	9.05	20.548	-1.093	2.186	6.16
2021-08-20	9.09	20.577	0.442	3.757	6.17
2021-08-23	9.2	20.592	1.210	1.980	6.18
2021-08-24	9.19	20.610	-0.109	2.391	6.18
2021-08-25	9.36	20.632	1.850	2.829	6.19
2021-08-26	9.04	20.656	-3.419	3.098	6.20
2021-08-27	9.04	20.679	0.000	3.097	6.20
2021-08-30	8.14	20.697	-9.956	2.655	6.21
2021-08-31	7.89	20.722	-3.071	3.808	6.22
2021-09-01	8.03	20.756	1.774	5.070	6.23
2021-09-02	7.88	20.768	-1.868	1.868	6.23
2021-09-03	7.92	20.782	0.508	2.030	6.23
2021-09-06	7.94	20.797	0.253	2.273	6.24
2021-09-07	8.03	20.819	1.134	3.401	6.25
2021-09-08	8.16	20.837	1.619	2.615	6.25
2021-09-09	8.05	20.852	-1.348	2.206	6.26
2021-09-10	7.96	20.863	-1.118	1.739	6.26
2021-09-13	7.98	20.886	0.251	3.392	6.27
2021-09-14	7.86	20.906	-1.504	3.008	6.27
2021-09-15	7.4	20.958	-5.852	8.524	6.29
2021-09-16	7.22	20.984	-2.432	4.324	6.30
2021-09-17	6.96	21.011	-3.601	4.571	6.30
2021-09-22	6.77	21.025	-2.730	2.443	6.31
2021-09-23	6.86	21.051	1.329	4.579	6.32
2021-09-24	6.75	21.070	-1.603	3.353	6.32
2021-09-27	6.64	21.090	-1.630	3.704	6.33
2021-09-28	6.61	21.103	-0.452	2.259	6.33
2021-09-29	6.42	21.120	-2.874	3.177	6.34
2021-09-30	6.6	21.143	2.804	4.206	6.34
2021-10-08	6.77	21.166	2.576	4.091	6.35
2021-10-11	6.73	21.184	-0.591	3.250	6.36
2021-10-12	6.63	21.198	-1.486	2.526	6.36
2021-10-13	6.8	21.213	2.564	2.715	6.36
2021-10-14	7.48	21.278	10.000	10.441	6.38
2021-10-15	7.22	21.312	-3.476	5.615	6.39
2021-10-18	7.12	21.328	-1.385	2.632	6.40
2021-10-19	7.13	21.344	0.140	2.809	6.40
2021-10-20	7.49	21.415	5.049	11.220	6.42
2021-10-21	7.7	21.458	2.804	6.809	6.44
2021-10-22	7.42	21.503	-3.636	7.273	6.45
2021-10-25	7.31	21.524	-1.482	3.369	6.46
2021-10-26	7.14	21.542	-2.326	3.146	6.46
2021-10-27	6.9	21.584	-3.361	7.283	6.48
2021-10-28	7.14	21.621	3.478	6.232	6.49
2021-10-29	7.17	21.643	0.420	3.641	6.49
2021-11-01	7.34	21.673	2.371	4.881	6.50
2021-11-02	7.15	21.696	-2.589	3.815	6.51
2021-11-03	7.28	21.722	1.818	4.336	6.52
2021-11-04	7.24	21.739	-0.549	2.747	6.52
2021-11-05	7.42	21.763	2.486	3.867	6.53
2021-11-08	7.35	21.781	-0.943	2.965	6.53
2021-11-09	7.25	21.802	-1.361	3.537	6.54
2021-11-10	7.1	21.821	-2.069	3.172	6.55
2021-11-11	6.99	21.830	-1.549	1.549	6.55
2021-11-12	7.09	21.871	1.431	7.010	6.56
2021-11-15	7.04	21.886	-0.705	2.539	6.57
2021-11-16	6.89	21.905	-2.131	3.267	6.57
2021-11-17	6.87	21.917	-0.290	2.032	6.57
2021-11-18	6.76	21.929	-1.601	2.183	6.58
2021-11-19	6.8	21.936	0.592	1.331	6.58
2021-11-22	6.67	21.951	-1.912	2.647	6.59
2021-11-23	6.72	21.964	0.750	2.249	6.59
2021-11-24	6.87	21.987	2.232	4.018	6.60
2021-11-25	6.79	21.994	-1.164	1.310	6.60
2021-11-26	6.67	22.003	-1.767	1.620	6.60
2021-11-29	6.57	22.015	-1.499	2.099	6.60
2021-11-30	6.53	22.030	-0.609	2.740	6.61
2021-12-01	6.66	22.042	1.991	2.297	6.61
2021-12-02	6.61	22.051	-0.751	1.652	6.62
2021-12-03	6.65	22.058	0.605	1.210	6.62
2021-12-06	6.63	22.078	-0.301	3.609	6.62
2021-12-07	6.66	22.088	0.452	1.810	6.63
2021-12-08	6.74	22.102	1.201	2.553	6.63
2021-12-09	6.88	22.120	2.077	3.116	6.64
2021-12-10	6.84	22.131	-0.581	1.890	6.64
2021-12-13	6.84	22.144	0.000	2.193	6.64
2021-12-14	6.87	22.158	0.439	2.485	6.65
2021-12-15	6.78	22.169	-1.310	2.038	6.65
2021-12-16	6.8	22.179	0.295	1.770	6.65
2021-12-17	6.7	22.187	-1.471	1.324	6.66
2021-12-20	6.61	22.200	-1.343	2.388	6.66
2021-12-21	6.73	22.212	1.815	2.118	6.66
2021-12-22	6.91	22.251	2.675	6.835	6.68
2021-12-23	6.87	22.262	-0.579	1.881	6.68
2021-12-24	6.81	22.273	-0.873	2.038	6.68
2021-12-27	6.87	22.289	0.881	2.643	6.69
2021-12-28	6.82	22.297	-0.728	1.456	6.69
2021-12-29	6.68	22.311	-2.053	2.493	6.69
2021-12-30	6.88	22.346	2.994	6.138	6.70
2021-12-31	6.9	22.353	0.291	1.308	6.71
2022-01-04	7.09	22.377	2.754	3.913	6.71
2022-01-05	7.13	22.391	0.564	2.398	6.72
2022-01-06	7.08	22.400	-0.701	1.543	6.72
2022-01-07	6.98	22.425	-1.412	4.237	6.73
2022-01-10	7.08	22.441	1.433	2.722	6.73
2022-01-11	6.99	22.455	-1.271	2.401	6.74
2022-01-12	6.99	22.460	0.000	1.001	6.74
2022-01-13	6.94	22.474	-0.715	2.432	6.74
2022-01-14	6.76	22.492	-2.594	3.026	6.75
2022-01-17	7.03	22.522	3.994	5.178	6.76
2022-01-18	6.95	22.535	-1.138	2.276	6.76
2022-01-19	6.89	22.546	-0.863	1.871	6.76
2022-01-20	6.79	22.556	-1.451	1.887	6.77
2022-01-21	6.54	22.579	-3.682	4.124	6.77
2022-01-24	6.42	22.592	-1.835	2.446	6.78
2022-01-25	5.9	22.632	-8.100	8.100	6.79
2022-01-26	5.96	22.641	1.017	1.864	6.79
2022-01-27	5.78	22.657	-3.020	3.356	6.80
2022-01-28	5.85	22.671	1.211	2.768	6.80
2022-02-07	5.87	22.682	0.342	2.393	6.80
2022-02-08	6	22.699	2.215	3.237	6.81
2022-02-09	6.06	22.710	1.000	2.333	6.81
2022-02-10	6.09	22.717	0.495	1.320	6.82
2022-02-11	6	22.731	-1.478	2.791	6.82
2022-02-14	5.99	22.739	-0.167	1.667	6.82
2022-02-15	5.93	22.753	-1.002	2.671	6.83
2022-02-16	6	22.767	1.180	2.867	6.83
2022-02-17	5.93	22.773	-1.167	1.167	6.83
2022-02-18	5.95	22.780	0.337	1.518	6.83
2022-02-21	5.97	22.787	0.336	1.345	6.84
2022-02-22	5.72	22.809	-4.188	4.690	6.84
2022-02-23	5.88	22.826	2.797	3.497	6.85
2022-02-24	5.57	22.853	-5.272	5.782	6.86
2022-02-25	5.56	22.865	-0.180	2.513	6.86
2022-02-28	5.58	22.883	0.360	3.957	6.86
2022-03-01	5.62	22.892	0.717	1.792	6.87
2022-03-02	5.61	22.900	-0.178	1.779	6.87
2022-03-03	5.54	22.910	-1.248	2.139	6.87
2022-03-04	5.52	22.918	-0.361	1.805	6.88
2022-03-07	5.39	22.930	-2.355	2.717	6.88
2022-03-08	5.13	22.957	-4.824	6.122	6.89
2022-03-09	4.95	22.990	-3.509	8.187	6.90
2022-03-10	4.94	23.004	-0.202	3.232	6.90
2022-03-11	5.09	23.034	3.036	7.085	6.91
2022-03-14	4.91	23.055	-3.536	5.108	6.92
2022-03-15	4.59	23.082	-6.517	7.128	6.92
2022-03-16	4.79	23.110	4.357	6.972	6.93
2022-03-17	4.86	23.122	1.461	3.132	6.94
2022-03-18	4.93	23.133	1.440	2.469	6.94
2022-03-21	4.91	23.142	-0.406	2.434	6.94
2022-03-22	4.98	23.157	1.426	3.462	6.95
2022-03-23	4.97	23.163	-0.201	1.406	6.95
2022-03-24	4.87	23.170	-2.012	1.811	6.95
2022-03-25	5.36	23.217	10.062	10.472	6.97
2022-03-28	5.12	23.238	-4.478	5.037	6.97
2022-03-29	5.63	23.284	9.961	9.766	6.99
2022-03-30	5.68	23.314	0.888	6.394	6.99
2022-03-31	5.44	23.335	-4.225	4.577	7.00
2022-04-01	5.45	23.357	0.184	4.779	7.01
2022-04-06	5.54	23.376	1.651	4.220	7.01
2022-04-07	5.39	23.397	-2.708	4.513	7.02
2022-04-08	5.28	23.415	-2.041	4.082	7.02
2022-04-11	5.11	23.443	-3.220	6.629	7.03
2022-04-12	5.28	23.464	3.327	4.892	7.04
2022-04-13	5.47	23.510	3.598	10.038	7.05
2022-04-14	5.4	23.526	-1.280	3.473	7.06
2022-04-15	5.16	23.552	-4.444	6.111	7.07
2022-04-18	5.1	23.571	-1.163	4.457	7.07
2022-04-19	5.01	23.584	-1.765	3.137	7.08
2022-04-20	5.08	23.611	1.397	6.387	7.08
2022-04-21	4.91	23.633	-3.346	5.315	7.09
2022-04-22	4.83	23.654	-1.629	5.295	7.10
2022-04-25	4.35	23.685	-9.938	8.489	7.11
2022-04-26	4.22	23.705	-2.989	5.747	7.11
2022-04-27	4.31	23.731	2.133	7.109	7.12
2022-04-28	4.35	23.754	0.928	6.497	7.13
2022-04-29	4.79	23.789	10.115	8.736	7.14
2022-05-05	5.27	23.818	10.021	6.681	7.15
2022-05-06	5.35	23.884	1.518	14.801	7.17
2022-05-09	5.18	23.907	-3.178	5.234	7.17
2022-05-10	5.15	23.920	-0.579	3.089	7.18
2022-05-11	5.15	23.944	0.000	5.437	7.18
2022-05-12	5.4	23.976	4.854	7.184	7.19
2022-05-13	5.26	23.991	-2.593	3.519	7.20
2022-05-16	5.47	24.020	3.992	6.274	7.21
2022-05-17	5.34	24.033	-2.377	2.925	7.21
2022-05-18	5.31	24.052	-0.562	4.307	7.22
2022-05-19	5.17	24.063	-2.637	2.448	7.22
2022-05-20	5.59	24.108	8.124	9.865	7.23
2022-05-23	5.66	24.124	1.252	3.399	7.24

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