正邦科技融券券源 正邦科技专项约券

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	19.52	0	0	0	0
2020-04-28	19.13	0.105	-1.998	6.557	0.03
2020-04-29	18.28	0.186	-4.443	5.332	0.06
2020-04-30	18.42	0.224	0.766	2.516	0.07
2020-05-06	18.38	0.279	-0.217	3.583	0.08
2020-05-07	18.49	0.341	0.598	4.026	0.10
2020-05-08	18.36	0.388	-0.703	3.083	0.12
2020-05-11	17.19	0.471	-6.373	5.773	0.14
2020-05-12	17	0.509	-1.105	2.676	0.15
2020-05-13	17.06	0.536	0.353	1.882	0.16
2020-05-14	16.31	0.594	-4.396	4.279	0.18
2020-05-15	16.08	0.626	-1.410	2.391	0.19
2020-05-18	16.77	0.677	4.291	3.669	0.20
2020-05-19	16.48	0.722	-1.729	3.220	0.22
2020-05-20	16.04	0.760	-2.670	2.913	0.23
2020-05-21	16.05	0.790	0.062	2.244	0.24
2020-05-22	15.95	0.841	-0.623	3.801	0.25
2020-05-25	16.28	0.879	2.069	2.821	0.26
2020-05-26	16.19	0.902	-0.553	1.720	0.27
2020-05-27	15.92	0.938	-1.668	2.656	0.28
2020-05-28	15.37	1.004	-3.455	5.151	0.30
2020-05-29	15.49	1.041	0.781	2.863	0.31
2020-06-01	15.78	1.093	1.872	4.003	0.33
2020-06-02	16.4	1.163	3.929	5.133	0.35
2020-06-03	16.26	1.206	-0.854	3.110	0.36
2020-06-04	16.33	1.239	0.431	2.460	0.37
2020-06-05	15.91	1.283	-2.572	3.307	0.38
2020-06-08	15.98	1.314	0.440	2.326	0.39
2020-06-09	15.99	1.335	0.063	1.564	0.40
2020-06-10	16.2	1.369	1.313	2.564	0.41
2020-06-11	15.8	1.408	-2.469	2.901	0.42
2020-06-12	15.37	1.449	-2.722	3.228	0.43
2020-06-15	16.29	1.527	5.986	5.725	0.46
2020-06-16	16.21	1.576	-0.491	3.622	0.47
2020-06-17	16.69	1.638	2.961	4.503	0.49
2020-06-18	17.09	1.710	2.397	5.033	0.51
2020-06-19	17.04	1.748	-0.293	2.692	0.52
2020-06-22	17.12	1.788	0.469	2.817	0.54
2020-06-23	16.69	1.823	-2.512	2.512	0.55
2020-06-24	16.85	1.859	0.959	2.576	0.56
2020-06-29	17.32	1.912	2.789	3.620	0.57
2020-06-30	17.48	1.957	0.924	3.118	0.59
2020-07-01	18.17	2.032	3.947	4.920	0.61
2020-07-02	18.25	2.070	0.440	2.532	0.62
2020-07-03	18.78	2.175	2.904	6.685	0.65
2020-07-06	20.28	2.272	7.987	5.751	0.68
2020-07-07	19.58	2.380	-3.452	6.657	0.71
2020-07-08	19.36	2.441	-1.124	3.779	0.73
2020-07-09	19.82	2.492	2.376	3.048	0.75
2020-07-10	19.05	2.564	-3.885	4.541	0.77
2020-07-13	19.98	2.684	8.883	7.193	0.81
2020-07-14	19.57	2.796	-2.052	6.907	0.84
2020-07-15	19.17	2.888	-2.044	5.723	0.87
2020-07-16	17.84	3.008	-6.938	8.086	0.90
2020-07-17	17.99	3.061	0.841	3.531	0.92
2020-07-20	18.77	3.136	4.336	4.780	0.94
2020-07-21	19.05	3.185	1.492	3.090	0.96
2020-07-22	18.74	3.216	-1.627	1.995	0.96
2020-07-23	18.39	3.277	-1.868	4.002	0.98
2020-07-24	18.63	3.420	1.305	9.190	1.03
2020-07-27	18.39	3.510	-1.288	5.904	1.05
2020-07-28	20.1	3.690	9.299	10.712	1.11
2020-07-29	20.67	3.777	2.836	5.075	1.13
2020-07-30	20.56	3.829	-0.532	3.000	1.15
2020-07-31	20.87	3.908	1.508	4.572	1.17
2020-08-03	22.41	4.069	7.379	8.625	1.22
2020-08-04	22.48	4.139	0.312	3.748	1.24
2020-08-05	24.8	4.366	10.320	10.988	1.31
2020-08-06	24.8	4.490	0.000	5.968	1.35
2020-08-07	25.67	4.610	3.508	5.645	1.38
2020-08-10	23.11	4.789	-9.973	9.272	1.44
2020-08-11	22.85	4.883	-1.125	4.933	1.46
2020-08-12	22.58	4.990	-1.182	5.689	1.50
2020-08-13	22.82	5.083	1.063	4.872	1.52
2020-08-14	22.68	5.154	-0.613	3.769	1.55
2020-08-17	23.11	5.211	1.896	2.954	1.56
2020-08-18	23.3	5.275	0.822	3.332	1.58
2020-08-19	23.11	5.345	-0.815	3.605	1.60
2020-08-20	22.83	5.392	-1.212	2.466	1.62
2020-08-21	23.42	5.498	2.584	5.431	1.65
2020-08-24	24.42	5.583	4.270	4.184	1.67
2020-08-25	24.08	5.630	-1.392	2.334	1.69
2020-08-26	23.45	5.721	-2.616	4.651	1.72
2020-08-27	23.62	5.795	0.725	3.795	1.74
2020-08-28	23.84	5.864	0.931	3.472	1.76
2020-08-31	24.15	5.967	1.300	5.076	1.79
2020-09-01	25.1	6.069	3.934	4.886	1.82
2020-09-02	24.7	6.161	-1.594	4.502	1.85
2020-09-03	23.67	6.272	-4.170	5.628	1.88
2020-09-04	23.59	6.321	-0.338	2.493	1.90
2020-09-07	21.22	6.551	-10.047	12.972	1.97
2020-09-08	20.44	6.660	-3.676	6.409	2.00
2020-09-09	19.1	6.767	-6.556	6.751	2.03
2020-09-10	18.75	6.842	-1.832	4.764	2.05
2020-09-11	18.81	6.901	0.320	3.787	2.07
2020-09-14	18.18	7.007	-3.349	6.964	2.10
2020-09-15	18.37	7.062	1.045	3.630	2.12
2020-09-16	18.04	7.137	-1.796	4.954	2.14
2020-09-17	17.97	7.198	-0.388	4.102	2.16
2020-09-18	18.11	7.245	0.779	3.116	2.17
2020-09-21	17.9	7.298	-1.160	3.534	2.19
2020-09-22	17.5	7.337	-2.235	2.682	2.20
2020-09-23	17.85	7.374	2.000	2.457	2.21
2020-09-24	17.3	7.417	-3.081	3.025	2.23
2020-09-25	17.78	7.478	2.775	4.104	2.24
2020-09-28	17.08	7.556	-3.937	5.456	2.27
2020-09-29	17.67	7.622	3.454	4.508	2.29
2020-09-30	17.48	7.653	-1.075	2.094	2.30
2020-10-09	17.57	7.703	0.515	3.432	2.31
2020-10-12	17.86	7.775	1.651	4.838	2.33
2020-10-13	19.1	7.884	6.943	6.831	2.37
2020-10-14	18.26	7.949	-4.398	4.293	2.38
2020-10-15	17.9	7.989	-1.972	2.683	2.40
2020-10-16	17.98	8.033	0.447	2.961	2.41
2020-10-19	18.04	8.074	0.334	2.725	2.42
2020-10-20	17.83	8.121	-1.164	3.160	2.44
2020-10-21	17.38	8.162	-2.524	2.804	2.45
2020-10-22	16.49	8.250	-5.121	6.444	2.48
2020-10-23	15.94	8.312	-3.335	4.669	2.49
2020-10-26	15.92	8.375	-0.125	4.705	2.51
2020-10-27	16.56	8.447	4.020	5.214	2.53
2020-10-28	16.85	8.493	1.751	3.321	2.55
2020-10-29	16.83	8.542	-0.119	3.501	2.56
2020-10-30	16.4	8.583	-2.555	2.971	2.57
2020-11-02	16.54	8.614	0.854	2.256	2.58
2020-11-03	16.65	8.654	0.665	2.842	2.60
2020-11-04	16.38	8.699	-1.622	3.303	2.61
2020-11-05	16.75	8.745	2.259	3.297	2.62
2020-11-06	16.4	8.788	-2.090	3.164	2.64
2020-11-09	16.56	8.841	0.976	3.841	2.65
2020-11-10	16.39	8.867	-1.027	1.872	2.66
2020-11-11	16.45	8.899	0.366	2.379	2.67
2020-11-12	15.97	8.961	-2.918	4.620	2.69
2020-11-13	16.19	9.005	1.378	3.256	2.70
2020-11-16	17.1	9.118	5.621	7.968	2.74
2020-11-17	17.35	9.171	1.462	3.684	2.75
2020-11-18	17.1	9.208	-1.441	2.594	2.76
2020-11-19	17.61	9.290	2.982	5.556	2.79
2020-11-20	17.34	9.329	-1.533	2.726	2.80
2020-11-23	17.26	9.362	-0.461	2.249	2.81
2020-11-24	17.36	9.409	0.579	3.244	2.82
2020-11-25	16.92	9.448	-2.535	2.765	2.83
2020-11-26	17.18	9.478	1.537	2.128	2.84
2020-11-27	17.67	9.536	2.852	3.958	2.86
2020-11-30	17.96	9.587	1.641	3.396	2.88
2020-12-01	18.01	9.624	0.278	2.450	2.89
2020-12-02	18.18	9.663	0.944	2.610	2.90
2020-12-03	18.24	9.699	0.330	2.365	2.91
2020-12-04	18.31	9.728	0.384	1.864	2.92
2020-12-07	18.53	9.770	1.202	2.731	2.93
2020-12-08	17.88	9.819	-3.508	3.292	2.95
2020-12-09	17.28	9.871	-3.356	3.579	2.96
2020-12-10	16.9	9.918	-2.199	3.356	2.98
2020-12-11	16.54	9.979	-2.130	4.438	2.99
2020-12-14	17.12	10.027	3.507	3.386	3.01
2020-12-15	16.79	10.058	-1.928	2.220	3.02
2020-12-16	16.5	10.100	-1.727	3.038	3.03
2020-12-17	16.7	10.130	1.212	2.121	3.04
2020-12-18	16.29	10.165	-2.455	2.635	3.05
2020-12-21	16.31	10.204	0.123	2.824	3.06
2020-12-22	15.72	10.262	-3.617	4.476	3.08
2020-12-23	15.62	10.296	-0.636	2.545	3.09
2020-12-24	15.94	10.349	2.049	4.033	3.10
2020-12-25	15.67	10.381	-1.694	2.447	3.11
2020-12-28	16.59	10.451	5.871	5.041	3.14
2020-12-29	16.19	10.494	-2.411	3.195	3.15
2020-12-30	16.14	10.522	-0.309	2.100	3.16
2020-12-31	16.34	10.553	1.239	2.292	3.17
2021-01-04	18.04	10.663	10.404	7.283	3.20
2021-01-05	18.68	10.738	3.548	4.823	3.22
2021-01-06	18.47	10.819	-1.124	5.246	3.25
2021-01-07	18.65	10.874	0.975	3.573	3.26
2021-01-08	17.36	10.991	-6.917	8.043	3.30
2021-01-11	16.5	11.056	-4.954	4.781	3.32
2021-01-12	16.99	11.123	2.970	4.727	3.34
2021-01-13	16.96	11.162	-0.177	2.766	3.35
2021-01-14	16.49	11.238	-2.771	5.542	3.37
2021-01-15	16.43	11.283	-0.364	3.275	3.38
2021-01-18	16.5	11.324	0.426	2.982	3.40
2021-01-19	16.29	11.360	-1.273	2.606	3.41
2021-01-20	16.24	11.395	-0.307	2.640	3.42
2021-01-21	16.33	11.431	0.554	2.648	3.43
2021-01-22	16.12	11.455	-1.286	1.776	3.44
2021-01-25	16.28	11.493	0.993	2.792	3.45
2021-01-26	17.29	11.599	6.204	7.371	3.48
2021-01-27	17.2	11.670	-0.521	4.916	3.50
2021-01-28	16.6	11.716	-3.488	3.314	3.51
2021-01-29	16.64	11.772	0.241	4.036	3.53
2021-02-01	15.8	11.880	-5.048	8.233	3.56
2021-02-02	15.33	11.932	-2.975	4.051	3.58
2021-02-03	15.73	12.058	2.609	9.654	3.62
2021-02-04	15.15	12.125	-3.687	5.277	3.64
2021-02-05	15.14	12.188	-0.066	5.017	3.66
2021-02-08	15.32	12.229	1.189	3.170	3.67
2021-02-09	15.25	12.270	-0.457	3.264	3.68
2021-02-10	15.23	12.319	-0.131	3.869	3.70
2021-02-18	15.59	12.350	2.364	2.364	3.71
2021-02-19	17.22	12.508	10.455	11.033	3.75
2021-02-22	17.9	12.577	3.949	4.588	3.77
2021-02-23	16.78	12.663	-6.257	6.145	3.80
2021-02-24	16.97	12.729	1.132	4.708	3.82
2021-02-25	16.38	12.793	-3.477	4.655	3.84
2021-02-26	15.86	12.830	-3.175	2.808	3.85
2021-03-01	16.08	12.870	1.387	2.963	3.86
2021-03-02	15.75	12.910	-2.052	3.109	3.87
2021-03-03	16.03	12.942	1.778	2.349	3.88
2021-03-04	15.79	12.971	-1.497	2.246	3.89
2021-03-05	15.66	13.005	-0.823	2.597	3.90
2021-03-08	15.4	13.044	-1.660	3.001	3.91
2021-03-09	15.41	13.098	0.065	4.221	3.93
2021-03-10	15.2	13.142	-1.363	3.439	3.94
2021-03-11	15.29	13.160	0.592	1.447	3.95
2021-03-12	15.67	13.211	2.485	3.924	3.96
2021-03-15	15.3	13.232	-2.361	1.659	3.97
2021-03-16	15.4	13.258	0.654	2.026	3.98
2021-03-17	15.57	13.288	1.104	2.273	3.99
2021-03-18	15.65	13.326	0.514	2.954	4.00
2021-03-19	15.33	13.348	-2.045	1.725	4.00
2021-03-22	15.48	13.393	0.978	3.457	4.02
2021-03-23	15.32	13.423	-1.034	2.326	4.03
2021-03-24	15.23	13.448	-0.587	1.958	4.03
2021-03-25	14.96	13.507	-1.773	4.793	4.05
2021-03-26	14.86	13.530	-0.668	1.805	4.06
2021-03-29	14.57	13.568	-1.952	3.163	4.07
2021-03-30	14.6	13.602	0.206	2.745	4.08
2021-03-31	14.43	13.620	-1.164	1.575	4.09
2021-04-01	14.07	13.649	-2.495	2.426	4.09
2021-04-02	14.44	13.697	2.630	3.980	4.11
2021-04-06	14.17	13.733	-1.870	3.047	4.12
2021-04-07	14.19	13.755	0.141	1.905	4.13
2021-04-08	14.25	13.774	0.423	1.550	4.13
2021-04-09	14.35	13.798	0.702	2.035	4.14
2021-04-12	14.29	13.830	-0.418	2.718	4.15
2021-04-13	14.18	13.854	-0.770	2.029	4.16
2021-04-14	12.77	13.915	-9.944	5.712	4.17
2021-04-15	12.83	13.938	0.470	2.114	4.18
2021-04-16	12.84	13.954	0.078	1.481	4.19
2021-04-19	13	14.000	1.246	4.283	4.20
2021-04-20	13.38	14.060	2.923	5.385	4.22
2021-04-21	13.41	14.098	0.224	3.438	4.23
2021-04-22	13.44	14.124	0.224	2.312	4.24
2021-04-23	13.75	14.180	2.307	4.836	4.25
2021-04-26	13.32	14.215	-3.127	3.200	4.26
2021-04-27	13.05	14.251	-2.027	3.303	4.28
2021-04-28	13.47	14.293	3.218	3.755	4.29
2021-04-29	14.15	14.378	5.048	7.201	4.31
2021-04-30	14.03	14.415	-0.848	3.110	4.32
2021-05-06	13.27	14.472	-5.417	5.203	4.34
2021-05-07	13.53	14.536	1.959	5.652	4.36
2021-05-10	13.1	14.591	-3.178	5.026	4.38
2021-05-11	13.26	14.634	1.221	3.893	4.39
2021-05-12	13.25	14.660	-0.075	2.338	4.40
2021-05-13	13	14.685	-1.887	2.340	4.41
2021-05-14	13.08	14.706	0.615	1.923	4.41
2021-05-17	13.1	14.728	0.153	1.988	4.42
2021-05-18	12.86	14.745	-1.832	1.603	4.42
2021-05-19	12.54	14.772	-2.488	2.566	4.43
2021-05-20	12.89	14.797	2.791	2.392	4.44
2021-05-21	12.86	14.821	-0.233	2.250	4.45
2021-05-24	12.5	14.869	-2.799	4.588	4.46
2021-05-25	12.51	14.886	0.080	1.600	4.47
2021-05-26	12.41	14.897	-0.799	1.039	4.47
2021-05-27	12.27	14.916	-1.128	1.934	4.47
2021-05-28	12.31	14.957	0.326	3.993	4.49
2021-05-31	11.94	14.978	-3.006	2.031	4.49
2021-06-01	12.08	15.001	1.173	2.345	4.50
2021-06-02	12.36	15.034	2.318	3.146	4.51
2021-06-03	12.27	15.057	-0.728	2.265	4.52
2021-06-04	12.3	15.080	0.244	2.282	4.52
2021-06-07	12.43	15.115	1.057	3.333	4.53
2021-06-08	12.45	15.128	0.161	1.287	4.54
2021-06-09	12.51	15.193	0.482	6.185	4.56
2021-06-10	12.01	15.241	-3.997	4.796	4.57
2021-06-11	11.91	15.264	-0.833	2.331	4.58
2021-06-15	11.3	15.302	-5.122	4.114	4.59
2021-06-16	11.42	15.335	1.062	3.451	4.60
2021-06-17	11.78	15.440	3.152	10.683	4.63
2021-06-18	11.62	15.485	-1.358	4.584	4.65
2021-06-21	10.81	15.522	-6.971	4.131	4.66
2021-06-22	11.02	15.548	1.943	2.868	4.66
2021-06-23	10.97	15.592	-0.454	4.809	4.68
2021-06-24	11.08	15.612	0.000	2.166	4.68
2021-06-25	11.18	15.643	0.903	3.339	4.69
2021-06-28	12.28	15.743	9.839	9.750	4.72
2021-06-29	12.16	15.826	-0.977	8.225	4.75
2021-06-30	11.95	15.877	-1.727	5.099	4.76
2021-07-01	11.9	15.914	-0.418	3.682	4.77
2021-07-02	11.84	15.960	-0.504	4.706	4.79
2021-07-05	11.8	15.996	-0.338	3.632	4.80
2021-07-06	11.6	16.045	-1.695	5.085	4.81
2021-07-07	11.47	16.075	-1.121	3.190	4.82
2021-07-08	11.36	16.108	-0.959	3.487	4.83
2021-07-09	11.4	16.128	0.352	2.113	4.84
2021-07-12	11.23	16.146	-1.491	1.842	4.84
2021-07-13	11.09	16.163	-1.247	1.870	4.85
2021-07-14	10.75	16.191	-2.715	3.167	4.86
2021-07-15	11.05	16.271	2.791	8.651	4.88
2021-07-16	10.7	16.326	-3.167	6.154	4.90
2021-07-19	11	16.377	2.804	5.607	4.91
2021-07-20	10.67	16.419	-3.000	4.727	4.93
2021-07-21	10.8	16.447	1.218	3.093	4.93
2021-07-22	10.66	16.463	-1.296	1.759	4.94
2021-07-23	10.73	16.502	0.657	4.409	4.95
2021-07-26	10.5	16.549	-2.144	5.312	4.96
2021-07-27	9.9	16.593	-5.714	5.429	4.98
2021-07-28	9.67	16.668	-2.323	9.293	5.00
2021-07-29	9.49	16.702	-1.861	4.240	5.01
2021-07-30	9.52	16.743	0.316	5.163	5.02
2021-08-02	9.99	16.830	4.937	10.504	5.05
2021-08-03	9.9	16.855	-0.901	3.003	5.06
2021-08-04	9.77	16.870	-1.313	1.818	5.06
2021-08-05	9.44	16.902	-3.378	4.094	5.07
2021-08-06	9.46	16.932	0.212	3.814	5.08
2021-08-09	9.97	16.993	5.391	7.294	5.10
2021-08-10	9.85	17.015	-1.204	2.708	5.10
2021-08-11	9.88	17.045	0.305	3.655	5.11
2021-08-12	9.7	17.078	-1.822	4.049	5.12
2021-08-13	9.62	17.090	-0.825	1.546	5.13
2021-08-16	9.53	17.103	-0.936	1.559	5.13
2021-08-17	9.31	17.130	-2.308	3.568	5.14
2021-08-18	9.26	17.142	-0.537	1.504	5.14
2021-08-19	9.17	17.154	-0.972	1.620	5.15
2021-08-20	9.37	17.192	2.181	4.798	5.16
2021-08-23	9.26	17.215	-1.174	2.988	5.16
2021-08-24	9.19	17.230	-0.756	1.944	5.17
2021-08-25	9.12	17.243	-0.762	1.741	5.17
2021-08-26	8.98	17.256	-1.535	1.754	5.18
2021-08-27	8.84	17.272	-1.559	2.227	5.18
2021-08-30	8.41	17.305	-4.864	4.638	5.19
2021-08-31	8.55	17.324	1.665	2.616	5.20
2021-09-01	8.69	17.358	1.637	4.795	5.21
2021-09-02	8.6	17.370	-1.036	1.611	5.21
2021-09-03	8.84	17.403	2.791	4.535	5.22
2021-09-06	8.84	17.422	0.000	2.602	5.23
2021-09-07	8.94	17.440	1.131	2.376	5.23
2021-09-08	8.95	17.458	0.112	2.349	5.24
2021-09-09	8.95	17.479	0.000	2.905	5.24
2021-09-10	8.83	17.501	-1.341	2.905	5.25
2021-09-13	8.84	17.520	0.113	2.605	5.26
2021-09-14	8.57	17.548	-3.054	3.959	5.26
2021-09-15	8.46	17.560	-1.284	1.634	5.27
2021-09-16	9.01	17.623	6.501	8.392	5.29
2021-09-17	8.93	17.655	-0.888	4.329	5.30
2021-09-22	8.63	17.671	-3.359	2.240	5.30
2021-09-23	8.82	17.696	2.202	3.360	5.31
2021-09-24	9.03	17.731	2.381	4.762	5.32
2021-09-27	9.48	17.804	4.983	9.192	5.34
2021-09-28	9.48	17.836	0.000	4.008	5.35
2021-09-29	9.65	17.896	1.793	7.489	5.37
2021-09-30	9.43	17.930	-2.280	4.352	5.38
2021-10-08	10.04	18.024	6.469	11.241	5.41
2021-10-11	10.3	18.068	2.590	5.080	5.42
2021-10-12	10	18.090	-2.913	2.718	5.43
2021-10-13	9.99	18.132	-0.100	5.000	5.44
2021-10-14	9.65	18.152	-3.403	2.503	5.45
2021-10-15	9.15	18.200	-5.181	6.218	5.46
2021-10-18	9.41	18.247	2.842	6.011	5.47
2021-10-19	10.35	18.339	9.989	10.733	5.50
2021-10-20	10.36	18.373	0.097	3.865	5.51
2021-10-21	10.12	18.409	-2.317	4.344	5.52
2021-10-22	9.92	18.438	-1.976	3.458	5.53
2021-10-25	10	18.508	0.806	8.367	5.55
2021-10-26	9.91	18.528	-0.900	2.500	5.56
2021-10-27	10.06	18.575	1.514	5.550	5.57
2021-10-28	9.75	18.607	-3.082	3.976	5.58
2021-10-29	10.02	18.653	2.769	5.538	5.60
2021-11-01	10.05	18.683	0.299	3.593	5.61
2021-11-02	10.19	18.709	1.393	2.985	5.61
2021-11-03	10.7	18.779	5.005	7.851	5.63
2021-11-04	11.08	18.842	3.551	6.822	5.65
2021-11-05	10.71	18.880	-3.339	4.242	5.66
2021-11-08	10.82	18.909	1.027	3.268	5.67
2021-11-09	10.68	18.953	-1.294	4.898	5.69
2021-11-10	10.52	18.983	-1.498	3.464	5.69
2021-11-11	10.53	19.010	0.095	3.042	5.70
2021-11-12	10.61	19.033	0.760	2.659	5.71
2021-11-15	10.85	19.063	2.262	3.299	5.72
2021-11-16	10.61	19.098	-2.212	3.963	5.73
2021-11-17	10.82	19.141	1.979	4.713	5.74
2021-11-18	10.95	19.173	1.201	3.512	5.75
2021-11-19	10.68	19.204	-2.466	3.470	5.76
2021-11-22	10.39	19.231	-2.715	3.184	5.77
2021-11-23	10.37	19.246	-0.192	1.732	5.77
2021-11-24	10.1	19.272	-2.604	3.086	5.78
2021-11-25	10.14	19.289	0.396	1.980	5.79
2021-11-26	9.94	19.308	-1.972	2.268	5.79
2021-11-29	9.93	19.333	-0.101	3.018	5.80
2021-11-30	9.69	19.364	-2.417	3.827	5.81
2021-12-01	9.57	19.377	-1.238	1.754	5.81
2021-12-02	9.63	19.398	0.627	2.612	5.82
2021-12-03	9.74	19.416	1.142	2.181	5.82
2021-12-06	9.59	19.429	-1.540	1.643	5.83
2021-12-07	9.61	19.443	0.209	1.668	5.83
2021-12-08	9.76	19.462	1.561	2.393	5.84
2021-12-09	9.79	19.477	0.307	1.844	5.84
2021-12-10	9.68	19.503	-1.124	3.166	5.85
2021-12-13	9.65	19.517	-0.310	1.756	5.86
2021-12-14	9.65	19.528	0.000	1.451	5.86
2021-12-15	9.49	19.545	-1.658	2.073	5.86
2021-12-16	9.25	19.569	-2.529	3.161	5.87
2021-12-17	9.18	19.583	-0.757	1.838	5.87
2021-12-20	9.03	19.603	-1.634	2.614	5.88
2021-12-21	9.1	19.615	0.775	1.550	5.88
2021-12-22	9.23	19.634	1.429	2.527	5.89
2021-12-23	9.6	19.671	4.009	4.550	5.90
2021-12-24	9.56	19.687	-0.417	2.083	5.91
2021-12-27	9.6	19.708	0.418	2.615	5.91
2021-12-28	9.54	19.723	-0.625	1.875	5.92
2021-12-29	9.45	19.740	-0.943	2.096	5.92
2021-12-30	9.41	19.752	-0.423	1.587	5.93
2021-12-31	9.66	19.784	2.657	4.038	5.94
2022-01-04	10.22	19.849	5.797	7.557	5.95
2022-01-05	10.39	19.895	1.663	5.382	5.97
2022-01-06	10.24	19.918	-1.444	2.599	5.98
2022-01-07	10.2	19.945	-0.391	3.223	5.98
2022-01-10	11.06	20.045	8.431	10.882	6.01
2022-01-11	10.73	20.070	-2.984	2.712	6.02
2022-01-12	10.53	20.110	-1.864	4.567	6.03
2022-01-13	10.24	20.149	-2.754	4.653	6.04
2022-01-14	10	20.191	-2.344	4.980	6.06
2022-01-17	10.07	20.218	0.700	3.200	6.07
2022-01-18	9.74	20.256	-3.277	4.667	6.08
2022-01-19	9.56	20.274	-1.848	2.361	6.08
2022-01-20	9.84	20.311	2.929	4.498	6.09
2022-01-21	9.33	20.348	-5.183	4.776	6.10
2022-01-24	9.25	20.369	-0.857	2.680	6.11
2022-01-25	8.85	20.406	-4.324	4.973	6.12
2022-01-26	8.99	20.426	1.582	2.712	6.13
2022-01-27	8.71	20.475	-3.115	6.785	6.14
2022-01-28	8.85	20.507	1.607	4.248	6.15
2022-02-07	7.97	20.507	-9.944	0.000	6.15
2022-02-08	7.17	20.507	-10.038	0.000	6.15
2022-02-09	7.14	20.566	-0.418	9.902	6.17
2022-02-10	7.85	20.640	9.944	11.345	6.19
2022-02-11	7.5	20.685	-4.459	7.261	6.21
2022-02-14	7.24	20.715	-3.467	4.933	6.21
2022-02-15	7.21	20.732	-0.414	2.762	6.22
2022-02-16	7.17	20.743	-0.555	1.942	6.22
2022-02-17	7.2	20.762	0.418	3.208	6.23
2022-02-18	7.23	20.785	0.417	3.750	6.24
2022-02-21	7.42	20.810	2.628	4.011	6.24
2022-02-22	7.25	20.829	-2.291	3.235	6.25
2022-02-23	7.24	20.850	-0.138	3.448	6.26
2022-02-24	6.98	20.878	-3.591	4.834	6.26
2022-02-25	6.91	20.894	-1.003	2.722	6.27
2022-02-28	6.89	20.907	-0.289	2.315	6.27
2022-03-01	7.36	20.949	6.821	6.821	6.28
2022-03-02	6.99	20.974	-5.027	4.212	6.29
2022-03-03	6.8	20.992	-2.718	3.290	6.30
2022-03-04	6.75	21.008	-0.735	2.794	6.30
2022-03-07	6.4	21.036	-5.185	5.333	6.31
2022-03-08	6.13	21.064	-4.219	5.469	6.32
2022-03-09	5.97	21.107	-2.610	8.483	6.33
2022-03-10	6.07	21.123	1.675	3.183	6.34
2022-03-11	6.26	21.153	3.130	5.766	6.35
2022-03-14	6.11	21.175	-2.396	4.473	6.35
2022-03-15	5.82	21.207	-4.746	6.547	6.36
2022-03-16	6.05	21.239	3.952	6.357	6.37
2022-03-17	6.11	21.259	0.992	3.802	6.38
2022-03-18	6.26	21.282	2.455	4.419	6.38
2022-03-21	6.42	21.310	2.556	5.272	6.39
2022-03-22	6.48	21.335	0.935	4.673	6.40
2022-03-23	6.5	21.359	0.309	4.321	6.41
2022-03-24	6.56	21.393	0.923	6.308	6.42
2022-03-25	7.22	21.460	10.061	11.128	6.44
2022-03-28	7	21.497	-3.047	6.371	6.45
2022-03-29	7.33	21.549	4.714	8.571	6.46
2022-03-30	7.46	21.622	1.774	11.733	6.49
2022-03-31	7.71	21.661	3.351	6.032	6.50
2022-04-01	7.71	21.692	0.000	4.799	6.51
2022-04-06	7.47	21.720	-3.113	4.540	6.52
2022-04-07	7.31	21.750	-2.142	4.953	6.53
2022-04-08	7.14	21.781	-2.326	5.062	6.53
2022-04-11	7.06	21.814	-1.120	5.742	6.54
2022-04-12	7.12	21.842	0.850	4.674	6.55
2022-04-13	6.87	21.872	-3.511	5.197	6.56
2022-04-14	6.98	21.904	1.601	5.531	6.57
2022-04-15	7.08	21.957	1.433	9.026	6.59
2022-04-18	6.73	22.019	-4.944	11.017	6.61
2022-04-19	6.97	22.062	3.566	7.429	6.62
2022-04-20	6.83	22.090	-2.009	4.878	6.63
2022-04-21	6.47	22.128	-5.271	7.028	6.64
2022-04-22	6.23	22.154	-3.709	5.100	6.65
2022-04-25	6.06	22.200	-2.729	8.989	6.66
2022-04-26	5.79	22.235	-4.455	7.261	6.67
2022-04-27	6.03	22.281	4.145	9.154	6.68
2022-04-28	5.88	22.299	-2.488	3.814	6.69
2022-04-29	5.85	22.319	-0.510	4.082	6.70
2022-05-05	5.89	22.351	0.684	6.496	6.71
2022-05-06	5.65	22.366	-4.075	3.056	6.71
2022-05-09	5.72	22.384	1.239	3.894	6.72
2022-05-10	5.71	22.402	-0.175	3.846	6.72
2022-05-11	5.75	22.418	0.701	3.327	6.73
2022-05-12	5.68	22.454	-1.217	7.478	6.74
2022-05-13	5.59	22.471	-1.585	3.697	6.74
2022-05-16	6.01	22.514	7.513	8.587	6.75
2022-05-17	5.93	22.526	-1.331	2.329	6.76
2022-05-18	5.93	22.541	0.000	3.204	6.76
2022-05-19	5.8	22.556	-2.192	3.035	6.77
2022-05-20	5.93	22.578	2.241	4.483	6.77
2022-05-23	6.28	22.628	5.902	9.444	6.79

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