中航光电融券券源 中航光电专项约券

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	34.68	0	0	0	0
2020-04-28	34.54	0.068	-0.404	2.364	0.02
2020-04-29	34.43	0.095	-0.318	0.926	0.03
2020-04-30	35.68	0.222	3.631	4.270	0.07
2020-05-06	35.58	0.263	-0.280	1.401	0.08
2020-05-07	36.41	0.377	2.333	3.766	0.11
2020-05-08	36.55	0.439	0.385	2.032	0.13
2020-05-11	36.3	0.507	-0.684	2.244	0.15
2020-05-12	35.9	0.571	-1.102	2.149	0.17
2020-05-13	35.99	0.617	0.251	1.532	0.19
2020-05-14	35.57	0.681	-1.167	2.139	0.20
2020-05-15	35.59	0.723	0.056	1.406	0.22
2020-05-18	36.16	0.796	1.602	2.445	0.24
2020-05-19	35.94	0.857	-0.608	2.046	0.26
2020-05-20	34.93	0.954	-2.810	3.311	0.29
2020-05-21	33.8	1.055	-3.235	3.579	0.32
2020-05-22	33.85	1.108	0.148	1.893	0.33
2020-05-25	33.61	1.191	-0.709	2.954	0.36
2020-05-26	33.68	1.217	0.208	0.922	0.37
2020-05-27	34.19	1.272	1.514	1.930	0.38
2020-05-28	34.69	1.391	1.462	4.124	0.42
2020-05-29	34.97	1.461	0.807	2.421	0.44
2020-06-01	35.38	1.544	1.172	2.802	0.46
2020-06-02	35.25	1.581	-0.367	1.272	0.47
2020-06-03	35.06	1.630	-0.539	1.645	0.49
2020-06-04	34.7	1.695	-1.027	2.253	0.51
2020-06-05	35.74	1.787	2.997	3.112	0.54
2020-06-08	36.41	1.905	1.875	3.861	0.57
2020-06-09	36.78	1.974	1.016	2.280	0.59
2020-06-10	36.77	2.025	-0.027	1.659	0.61
2020-06-11	35.85	2.119	-2.502	3.128	0.64
2020-06-12	35.75	2.195	-0.279	2.566	0.66
2020-06-15	35.14	2.242	-1.706	1.594	0.67
2020-06-16	35.48	2.285	0.968	1.451	0.69
2020-06-17	36.48	2.368	2.818	2.734	0.71
2020-06-18	36.41	2.425	-0.192	1.891	0.73
2020-06-19	36.98	2.519	1.566	3.049	0.76
2020-06-22	36.83	2.586	-0.406	2.163	0.78
2020-06-23	36.78	2.625	-0.136	1.276	0.79
2020-06-24	37.36	2.675	1.577	1.604	0.80
2020-06-29	37.28	2.766	-0.214	2.944	0.83
2020-06-30	41.01	3.090	10.005	9.469	0.93
2020-07-01	40.63	3.275	-0.927	5.462	0.98
2020-07-02	40.22	3.341	-1.009	1.994	1.00
2020-07-03	39.91	3.398	-0.771	1.691	1.02
2020-07-06	41.23	3.518	3.307	3.508	1.06
2020-07-07	41.6	3.701	0.897	5.287	1.11
2020-07-08	43.58	3.955	4.760	6.971	1.19
2020-07-09	43.86	4.134	0.642	4.911	1.24
2020-07-10	43.36	4.232	-1.140	2.713	1.27
2020-07-13	43.16	4.318	0.466	2.398	1.30
2020-07-14	42.91	4.493	-0.579	4.889	1.35
2020-07-15	41.4	4.706	-3.519	6.176	1.41
2020-07-16	39.61	4.931	-4.324	6.812	1.48
2020-07-17	41.37	5.119	4.443	5.453	1.54
2020-07-20	43.58	5.296	5.342	4.859	1.59
2020-07-21	42.94	5.406	-1.469	3.098	1.62
2020-07-22	45.19	5.786	5.240	10.084	1.74
2020-07-23	45.67	5.962	1.062	4.625	1.79
2020-07-24	43.84	6.201	-4.007	6.547	1.86
2020-07-27	43.48	6.447	-0.821	6.775	1.93
2020-07-28	43.88	6.581	0.920	3.680	1.97
2020-07-29	44.69	6.680	1.846	2.644	2.00
2020-07-30	43.89	6.883	-1.790	5.549	2.06
2020-07-31	43.15	7.005	-1.686	3.395	2.10
2020-08-03	45.28	7.224	4.936	5.817	2.17
2020-08-04	43.67	7.383	-3.556	4.351	2.21
2020-08-05	44.71	7.536	2.381	4.122	2.26
2020-08-06	46.54	7.787	4.093	6.464	2.34
2020-08-07	48.39	8.149	3.975	8.982	2.44
2020-08-10	47.7	8.437	-1.426	7.233	2.53
2020-08-11	46.5	8.693	-2.516	6.625	2.61
2020-08-12	45.36	8.868	-2.452	4.624	2.66
2020-08-13	44.9	8.979	-1.014	2.954	2.69
2020-08-14	45.77	9.139	1.938	4.209	2.74
2020-08-17	47.2	9.340	3.124	5.113	2.80
2020-08-18	46.87	9.557	-0.699	5.551	2.87
2020-08-19	45.56	9.692	-2.795	3.563	2.91
2020-08-20	42.35	9.940	-7.046	7.024	2.98
2020-08-21	43.13	10.070	1.842	3.613	3.02
2020-08-24	47.48	10.250	10.086	4.544	3.07
2020-08-25	48.04	10.465	1.179	5.371	3.14
2020-08-26	46.59	10.603	-3.018	3.560	3.18
2020-08-27	47.68	10.774	2.340	4.293	3.23
2020-08-28	48.26	10.950	1.216	4.383	3.28
2020-08-31	47.9	11.157	-0.746	5.180	3.35
2020-09-01	50.1	11.394	4.593	5.678	3.42
2020-09-02	49.39	11.538	-1.417	3.493	3.46
2020-09-03	48.62	11.673	-1.559	3.341	3.50
2020-09-04	48.35	11.772	-0.555	2.468	3.53
2020-09-07	47.1	11.960	-2.585	4.778	3.59
2020-09-08	46.61	12.086	-1.040	3.248	3.63
2020-09-09	45.05	12.192	-3.347	2.832	3.66
2020-09-10	44.33	12.330	-1.598	3.729	3.70
2020-09-11	44.74	12.453	0.925	3.293	3.74
2020-09-14	45.75	12.585	2.257	3.464	3.78
2020-09-15	46.24	12.697	1.071	2.907	3.81
2020-09-16	45.34	12.821	-1.946	3.287	3.85
2020-09-17	44.7	12.945	-1.412	3.308	3.88
2020-09-18	45.99	13.063	2.886	3.087	3.92
2020-09-21	47.81	13.253	3.957	4.762	3.98
2020-09-22	46.87	13.354	-1.966	2.594	4.01
2020-09-23	46.4	13.453	-1.003	2.560	4.04
2020-09-24	45.18	13.556	-2.629	2.737	4.07
2020-09-25	45.08	13.619	-0.221	1.682	4.09
2020-09-28	44.19	13.725	-1.974	2.884	4.12
2020-09-29	45.15	13.822	2.172	2.580	4.15
2020-09-30	45.9	13.938	1.661	3.012	4.18
2020-10-09	47.25	14.085	2.941	3.747	4.23
2020-10-12	49.09	14.301	3.894	5.270	4.29
2020-10-13	49.46	14.394	0.754	2.261	4.32
2020-10-14	49.94	14.477	0.970	2.002	4.34
2020-10-15	50.45	14.637	1.021	3.805	4.39
2020-10-16	50.38	14.737	-0.139	2.379	4.42
2020-10-19	50.48	14.928	0.198	4.545	4.48
2020-10-20	51.49	15.095	2.001	3.883	4.53
2020-10-21	51.62	15.188	0.252	2.175	4.56
2020-10-22	51.56	15.303	-0.116	2.673	4.59
2020-10-23	51.59	15.471	0.058	3.898	4.64
2020-10-26	51.98	15.652	0.756	4.187	4.70
2020-10-27	51.15	15.775	-1.597	2.886	4.73
2020-10-28	51.82	15.861	1.310	1.994	4.76
2020-10-29	51.28	16.028	-1.042	3.898	4.81
2020-10-30	55	16.282	7.254	5.538	4.88
2020-11-02	56.6	16.503	2.909	4.691	4.95
2020-11-03	56.63	16.701	0.053	4.187	5.01
2020-11-04	58.22	16.912	2.808	4.362	5.07
2020-11-05	59.39	17.125	2.010	4.294	5.14
2020-11-06	59.93	17.291	0.909	3.334	5.19
2020-11-09	58.83	17.519	-1.835	4.639	5.26
2020-11-10	57.72	17.624	-1.887	2.193	5.29
2020-11-11	57.5	17.759	-0.381	2.824	5.33
2020-11-12	58.8	17.923	2.261	3.339	5.38
2020-11-13	59.32	18.082	0.884	3.214	5.42
2020-11-16	58.7	18.247	-1.045	3.372	5.47
2020-11-17	58.59	18.355	-0.187	2.215	5.51
2020-11-18	57.55	18.561	-1.775	4.301	5.57
2020-11-19	57.94	18.677	0.678	2.398	5.60
2020-11-20	58.54	18.877	1.036	4.108	5.66
2020-11-23	59.71	19.114	1.999	4.749	5.73
2020-11-24	60.9	19.271	1.993	3.098	5.78
2020-11-25	59.3	19.417	-2.627	2.956	5.83
2020-11-26	58	19.640	-2.192	4.604	5.89
2020-11-27	58.46	19.793	0.793	3.155	5.94
2020-11-30	58.6	20.019	0.239	4.619	6.01
2020-12-01	61.85	20.335	5.546	6.143	6.10
2020-12-02	62.75	20.445	1.455	2.102	6.13
2020-12-03	60.78	20.629	-3.139	3.633	6.19
2020-12-04	60.98	20.792	0.329	3.192	6.24
2020-12-07	64.38	21.308	5.576	9.626	6.39
2020-12-08	65.01	21.467	0.979	2.936	6.44
2020-12-09	63.59	21.642	-2.184	3.307	6.49
2020-12-10	64.2	21.780	0.959	2.579	6.53
2020-12-11	63.1	22.034	-1.713	4.829	6.61
2020-12-14	62.42	22.234	-1.078	3.835	6.67
2020-12-15	62.92	22.396	0.801	3.092	6.72
2020-12-16	62.57	22.476	-0.556	1.542	6.74
2020-12-17	61.78	22.690	-1.263	4.155	6.81
2020-12-18	63.16	22.928	2.234	4.516	6.88
2020-12-21	67.96	23.470	7.600	9.579	7.04
2020-12-22	68.25	23.661	0.427	3.355	7.10
2020-12-23	70.48	23.946	3.267	4.850	7.18
2020-12-24	70.7	24.255	0.312	5.250	7.28
2020-12-25	73.59	24.660	4.088	6.605	7.40
2020-12-28	72.36	24.892	-1.671	3.846	7.47
2020-12-29	71.6	25.100	-1.050	3.483	7.53
2020-12-30	74.4	25.497	3.911	6.411	7.65
2020-12-31	77.89	25.977	4.691	7.392	7.79
2021-01-04	84.99	26.470	9.115	6.959	7.94
2021-01-05	83.1	26.869	-2.224	5.754	8.06
2021-01-06	82.6	27.321	-0.602	6.570	8.20
2021-01-07	85.05	27.652	2.966	4.673	8.30
2021-01-08	81.6	28.261	-4.056	8.948	8.48
2021-01-11	77.48	28.819	-5.049	8.652	8.65
2021-01-12	77.12	29.170	-0.465	5.459	8.75
2021-01-13	75.61	29.622	-1.958	7.171	8.89
2021-01-14	72.44	29.979	-4.193	5.925	8.99
2021-01-15	72.93	30.222	0.676	3.990	9.07
2021-01-18	74.8	30.408	2.564	2.989	9.12
2021-01-19	74.1	30.634	-0.936	3.663	9.19
2021-01-20	75.52	31.017	1.916	6.073	9.30
2021-01-21	75.61	31.164	0.119	2.344	9.35
2021-01-22	77.86	31.477	2.976	4.814	9.44
2021-01-25	76.91	31.843	-1.220	5.715	9.55
2021-01-26	69.18	32.337	-10.051	8.568	9.70
2021-01-27	70.88	32.648	2.457	5.262	9.79
2021-01-28	70.31	32.968	-0.804	5.474	9.89
2021-01-29	69.1	33.296	-1.721	5.689	9.99
2021-02-01	68.22	33.506	-1.274	3.690	10.05
2021-02-02	69.35	33.827	1.656	5.556	10.15
2021-02-03	70.84	34.183	2.149	6.027	10.25
2021-02-04	73.66	34.712	3.981	8.625	10.41
2021-02-05	74.95	34.938	1.751	3.611	10.48
2021-02-08	73.79	35.311	-1.548	6.071	10.59
2021-02-09	77.73	35.772	5.339	7.115	10.73
2021-02-10	76.75	36.064	-1.261	4.567	10.82
2021-02-18	72.89	36.711	-5.029	10.645	11.01
2021-02-19	70.69	36.983	-3.018	4.623	11.09
2021-02-22	64.95	37.403	-8.120	7.752	11.22
2021-02-23	67.37	37.837	3.726	7.744	11.35
2021-02-24	67.4	38.148	0.045	5.537	11.44
2021-02-25	70.09	38.550	3.991	6.884	11.57
2021-02-26	68.43	38.850	-2.368	5.250	11.65
2021-03-01	71.16	39.060	3.989	3.551	11.72
2021-03-02	71.88	39.278	1.012	3.626	11.78
2021-03-03	71.3	39.592	-0.807	5.287	11.88
2021-03-04	66.1	40.001	-7.293	7.433	12.00
2021-03-05	68.25	40.449	3.253	7.882	12.13
2021-03-08	62.4	40.934	-8.571	9.319	12.28
2021-03-09	59.54	41.196	-4.583	5.272	12.36
2021-03-10	60.7	41.404	1.948	4.115	12.42
2021-03-11	61.15	41.548	0.741	2.834	12.46
2021-03-12	60.71	41.735	-0.720	3.696	12.52
2021-03-15	60.25	41.888	-0.758	3.047	12.57
2021-03-16	60.71	42.111	0.763	4.398	12.63
2021-03-17	63.03	42.503	3.821	7.478	12.75
2021-03-18	65.26	42.779	3.538	5.061	12.83
2021-03-19	63.56	43.077	-2.605	5.639	12.92
2021-03-22	65.1	43.306	2.423	4.216	12.99
2021-03-23	64.78	43.411	-0.492	1.951	13.02
2021-03-24	65.33	43.618	0.849	3.797	13.09
2021-03-25	65.08	43.772	-0.383	2.832	13.13
2021-03-26	66.21	43.878	1.736	1.921	13.16
2021-03-29	69.27	44.380	4.622	8.700	13.31
2021-03-30	70.57	44.616	1.877	4.013	13.38
2021-03-31	67.2	44.953	-4.775	6.022	13.49
2021-04-01	68.69	45.169	2.217	3.765	13.55
2021-04-02	69.59	45.262	1.310	1.601	13.58
2021-04-06	69.39	45.472	-0.287	3.636	13.64
2021-04-07	68.29	45.663	-1.585	3.358	13.70
2021-04-08	68.03	45.807	-0.381	2.548	13.74
2021-04-09	74.87	45.807	10.054	0.000	13.74
2021-04-12	75.5	46.191	0.841	6.104	13.86
2021-04-13	77.23	46.543	2.291	5.457	13.96
2021-04-14	78.6	46.920	1.774	5.762	14.08
2021-04-15	76.99	47.134	-2.048	3.333	14.14
2021-04-16	75.15	47.340	-2.390	3.299	14.20
2021-04-19	77.6	47.693	3.260	5.456	14.31
2021-04-20	76.32	47.940	-1.649	3.879	14.38
2021-04-21	75	48.124	-1.730	2.948	14.44
2021-04-22	75.29	48.279	0.387	2.467	14.48
2021-04-23	74.4	48.416	-1.182	2.218	14.52
2021-04-26	72.63	48.689	-2.379	4.503	14.61
2021-04-27	72.03	48.913	-0.826	3.731	14.67
2021-04-28	72.95	49.057	1.277	2.374	14.72
2021-04-29	75	49.337	2.810	4.469	14.80
2021-04-30	67.78	49.633	-9.627	5.253	14.89
2021-05-06	67.02	49.816	-1.121	3.275	14.94
2021-05-07	67.5	50.104	0.716	5.118	15.03
2021-05-10	65.9	50.222	-2.370	2.148	15.07
2021-05-11	68	50.452	3.187	4.067	15.14
2021-05-12	67.7	50.658	-0.441	3.647	15.20
2021-05-13	67.46	50.841	-0.355	3.250	15.25
2021-05-14	69.8	51.111	3.469	4.640	15.33
2021-05-17	73.02	51.498	4.613	6.361	15.45
2021-05-18	75.37	51.988	3.218	7.806	15.60
2021-05-19	73.45	52.127	-2.547	2.269	15.64
2021-05-20	75.74	52.432	3.118	4.833	15.73
2021-05-21	71.64	52.823	-5.413	6.549	15.85
2021-05-24	72.51	53.001	1.214	2.945	15.90
2021-05-25	74.87	53.298	3.255	4.758	15.99
2021-05-26	74.46	53.446	-0.548	2.391	16.03
2021-05-27	75.14	53.613	0.913	2.659	16.08
2021-05-28	75.73	53.752	0.785	2.209	16.13
2021-05-31	76.7	53.922	1.281	2.654	16.18
2021-06-01	78.22	54.111	1.982	2.907	16.23
2021-06-02	77.21	54.425	-1.291	4.871	16.33
2021-06-03	74.5	54.647	-3.510	3.575	16.39
2021-06-04	73.85	54.804	-0.872	2.550	16.44
2021-06-07	75.66	55.027	2.451	3.548	16.51
2021-06-08	76.43	55.172	1.018	2.273	16.55
2021-06-09	79.22	55.455	3.650	4.292	16.64
2021-06-10	77.85	55.669	-1.729	3.295	16.70
2021-06-11	74.69	56.027	-4.059	5.742	16.81
2021-06-15	72.42	56.214	-3.039	3.106	16.86
2021-06-16	72.1	56.473	-0.442	4.308	16.94
2021-06-17	72.41	56.605	0.430	2.191	16.98
2021-06-18	74.02	56.815	2.223	3.411	17.04
2021-06-21	77.42	57.202	4.593	5.998	17.16
2021-06-22	77.5	57.415	0.103	3.294	17.22
2021-06-23	77.25	57.600	-0.323	2.865	17.28
2021-06-24	78.2	57.870	0.605	4.143	17.36
2021-06-25	79.3	58.086	1.407	3.274	17.43
2021-06-28	79.35	58.326	0.063	3.632	17.50
2021-06-29	77.37	58.540	-2.495	3.314	17.56
2021-06-30	79.02	58.739	2.133	3.024	17.62
2021-07-01	74.9	59.130	-5.214	6.264	17.74
2021-07-02	72.57	59.420	-3.111	4.793	17.83
2021-07-05	75.2	59.867	3.624	7.138	17.96
2021-07-06	75.39	60.053	0.253	2.952	18.02
2021-07-07	79.49	60.584	5.438	8.025	18.18
2021-07-08	84.22	61.169	5.950	8.328	18.35
2021-07-09	81.22	61.546	-3.562	5.581	18.46
2021-07-12	82.75	61.952	1.884	5.885	18.59
2021-07-13	81.21	62.228	-1.861	4.073	18.67
2021-07-14	80.14	62.526	-2.221	4.466	18.76
2021-07-15	80.83	62.709	0.861	2.720	18.81
2021-07-16	83.44	63.241	3.229	7.646	18.97
2021-07-19	82.6	63.581	-1.007	4.938	19.07
2021-07-20	83.7	63.940	1.332	5.145	19.18
2021-07-21	84.38	64.232	0.812	4.158	19.27
2021-07-22	83.07	64.490	-1.553	3.733	19.35
2021-07-23	85.1	64.930	2.444	6.200	19.48
2021-07-26	86.55	65.620	1.704	9.565	19.69
2021-07-27	83.12	66.168	-3.963	7.915	19.85
2021-07-28	79.24	66.622	-4.668	6.870	19.99
2021-07-29	84.67	67.120	6.853	7.067	20.14
2021-07-30	82.9	67.356	-2.090	3.413	20.21
2021-08-02	86	67.768	3.739	5.742	20.33
2021-08-03	83.69	68.335	-2.686	8.140	20.50
2021-08-04	88	68.773	5.150	5.974	20.63
2021-08-05	91.81	69.592	4.330	10.693	20.88
2021-08-06	94.15	69.999	2.549	5.196	21.00
2021-08-09	92.83	70.767	-1.402	9.920	21.23
2021-08-10	96.08	71.311	3.501	6.797	21.39
2021-08-11	96.78	71.562	0.729	3.112	21.47
2021-08-12	95.01	71.905	-1.829	4.329	21.57
2021-08-13	94.4	72.168	-0.642	3.347	21.65
2021-08-16	90.06	72.542	-4.597	4.989	21.76
2021-08-17	90.1	72.784	0.044	3.220	21.84
2021-08-18	91.07	73.076	1.077	3.851	21.92
2021-08-19	93.86	73.484	3.064	5.216	22.05
2021-08-20	95.13	74.017	1.353	6.712	22.20
2021-08-23	102.81	74.795	8.073	9.082	22.44
2021-08-24	102.33	75.646	-0.467	9.980	22.69
2021-08-25	99.92	76.035	-2.355	4.681	22.81
2021-08-26	98.33	76.468	-1.591	5.274	22.94
2021-08-27	96.81	76.828	-1.546	4.465	23.05
2021-08-30	101.17	77.394	4.504	6.714	23.22
2021-08-31	100.25	77.764	-0.909	4.428	23.33
2021-09-01	94.43	78.321	-5.805	7.082	23.50
2021-09-02	92.32	78.695	-2.234	4.861	23.61
2021-09-03	87.19	79.453	-5.557	10.431	23.84
2021-09-06	88.95	79.785	2.019	4.484	23.94
2021-09-07	88.57	80.142	-0.427	4.834	24.04
2021-09-08	85.88	80.473	-3.037	4.629	24.14
2021-09-09	85.6	80.806	-0.326	4.658	24.24
2021-09-10	86	81.229	0.467	5.911	24.37
2021-09-13	83.55	81.501	-2.849	3.907	24.45
2021-09-14	81.77	81.765	-2.130	3.866	24.53
2021-09-15	83.84	82.157	2.531	5.613	24.65
2021-09-16	82.72	82.453	-1.336	4.294	24.74
2021-09-17	84.13	82.802	1.705	4.981	24.84
2021-09-22	85.15	83.164	1.212	5.099	24.95
2021-09-23	86.85	83.384	1.996	3.042	25.02
2021-09-24	85.98	83.612	-1.002	3.178	25.08
2021-09-27	82.61	83.965	-3.920	5.129	25.19
2021-09-28	85.8	84.337	3.862	5.205	25.30
2021-09-29	82.98	84.610	-3.287	3.951	25.38
2021-09-30	82.04	84.881	-1.133	3.953	25.46
2021-10-08	79.59	85.312	-2.986	6.509	25.59
2021-10-11	82.15	85.720	3.216	5.956	25.72
2021-10-12	78.94	86.222	-3.907	7.632	25.87
2021-10-13	80.57	86.613	2.065	5.827	25.98
2021-10-14	84.14	87.075	4.431	6.591	26.12
2021-10-15	82.97	87.356	-1.391	4.065	26.21
2021-10-18	86.2	87.696	3.893	4.725	26.31
2021-10-19	86.25	87.873	0.058	2.459	26.36
2021-10-20	87	88.089	0.870	2.991	26.43
2021-10-21	85.02	88.304	-2.276	3.034	26.49
2021-10-22	82.15	88.652	-3.376	5.069	26.60
2021-10-25	85.25	89.068	3.774	5.867	26.72
2021-10-26	86.48	89.474	1.443	5.630	26.84
2021-10-27	88.2	89.616	1.989	1.931	26.88
2021-10-28	88.35	89.886	0.170	3.662	26.97
2021-10-29	92.1	90.394	4.244	6.621	27.12
2021-11-01	92.57	90.848	0.510	5.885	27.25
2021-11-02	93.21	91.059	0.691	2.722	27.32
2021-11-03	94.63	91.333	1.523	3.476	27.40
2021-11-04	93.88	91.506	-0.793	2.209	27.45
2021-11-05	92.93	91.726	-1.012	2.844	27.52
2021-11-08	93.47	91.938	0.581	2.712	27.58
2021-11-09	94.82	92.217	1.444	3.531	27.66
2021-11-10	95.83	92.671	1.065	5.695	27.80
2021-11-11	95.87	92.933	0.042	3.277	27.88
2021-11-12	100.28	93.468	4.600	6.394	28.04
2021-11-15	98.21	94.147	-2.064	8.297	28.24
2021-11-16	94.83	94.614	-3.442	5.916	28.38
2021-11-17	98.94	95.234	4.334	7.519	28.57
2021-11-18	102.56	95.927	3.659	8.106	28.78
2021-11-19	100.2	96.245	-2.301	3.812	28.87
2021-11-22	101.6	96.657	1.397	4.870	29.00
2021-11-23	100.1	96.930	-1.476	3.268	29.08
2021-11-24	98	97.269	-2.098	4.146	29.18
2021-11-25	96	97.574	-2.041	3.816	29.27
2021-11-26	96.7	97.772	0.729	2.458	29.33
2021-11-29	99.67	98.240	3.071	5.636	29.47
2021-11-30	102.8	98.717	3.140	5.568	29.62
2021-12-01	100.84	98.945	-1.907	2.714	29.68
2021-12-02	100.13	99.181	-0.704	2.826	29.75
2021-12-03	103.33	99.548	3.196	4.264	29.86
2021-12-06	103	99.890	-0.319	3.987	29.97
2021-12-07	98.33	100.427	-4.534	6.544	30.13
2021-12-08	97.25	100.734	-1.098	3.793	30.22
2021-12-09	95	100.983	-2.314	3.147	30.29
2021-12-10	95.38	101.273	0.400	3.642	30.38
2021-12-13	93.9	101.482	-1.552	2.674	30.44
2021-12-14	95.59	101.763	1.800	3.525	30.53
2021-12-15	94.45	101.896	-1.193	1.695	30.57
2021-12-16	98.5	102.321	4.288	5.177	30.70
2021-12-17	97.54	102.491	-0.975	2.091	30.75
2021-12-20	96.5	102.802	-1.066	3.865	30.84
2021-12-21	96.63	103.048	0.135	3.057	30.91
2021-12-22	95.31	103.228	-1.366	2.266	30.97
2021-12-23	97.17	103.634	1.952	5.015	31.09
2021-12-24	99.02	103.903	1.904	3.262	31.17
2021-12-27	97	104.278	-2.040	4.635	31.28
2021-12-28	96.32	104.467	-0.701	2.351	31.34
2021-12-29	97.78	104.714	1.516	3.032	31.41
2021-12-30	99.75	105.121	2.015	4.899	31.54
2021-12-31	100.56	105.361	0.812	2.867	31.61
2022-01-04	97.8	105.723	-2.745	4.435	31.72
2022-01-05	94	106.269	-3.885	6.973	31.88
2022-01-06	93.43	106.592	-0.606	4.149	31.98
2022-01-07	92.6	106.751	-0.888	2.055	32.03
2022-01-10	90.8	107.269	-1.944	6.847	32.18
2022-01-11	85.55	107.865	-5.782	8.370	32.36
2022-01-12	89.4	108.194	4.500	4.418	32.46
2022-01-13	88.17	108.455	-1.376	3.546	32.54
2022-01-14	89.77	108.724	1.815	3.595	32.62
2022-01-17	91.52	109.236	1.949	6.717	32.77
2022-01-18	91.42	109.650	-0.109	5.431	32.89
2022-01-19	88.32	110.014	-3.391	4.944	33.00
2022-01-20	86.05	110.416	-2.570	5.605	33.12
2022-01-21	83.4	110.864	-3.080	6.450	33.26
2022-01-24	86.33	111.200	3.513	4.676	33.36
2022-01-25	86.3	111.409	-0.035	2.896	33.42
2022-01-26	84.53	111.876	-2.051	6.640	33.56
2022-01-27	85.38	112.295	1.006	5.880	33.69
2022-01-28	88.58	112.760	3.748	6.301	33.83
2022-02-07	86.83	113.183	-1.976	5.848	33.95
2022-02-08	84.35	113.549	-2.856	5.206	34.06
2022-02-09	88.55	114.006	4.979	6.189	34.20
2022-02-10	85.77	114.546	-3.139	7.566	34.36
2022-02-11	84.12	114.810	-1.924	3.766	34.44
2022-02-14	84.16	115.126	0.048	4.505	34.54
2022-02-15	86.49	115.411	2.769	3.945	34.62
2022-02-16	83.83	115.799	-3.076	5.561	34.74
2022-02-17	83.46	115.980	-0.441	2.601	34.79
2022-02-18	82.94	116.096	-0.623	1.677	34.83
2022-02-21	83.11	116.293	0.205	2.845	34.89
2022-02-22	81.79	116.586	-1.588	4.296	34.98
2022-02-23	85.9	117.051	5.025	6.492	35.12
2022-02-24	86.64	117.351	0.861	4.168	35.21
2022-02-25	85.9	117.589	-0.854	3.324	35.28
2022-02-28	88.47	117.943	2.992	4.796	35.38
2022-03-01	88.81	118.160	0.384	2.928	35.45
2022-03-02	88.29	118.316	-0.586	2.128	35.49
2022-03-03	86.81	118.521	-1.676	2.832	35.56
2022-03-04	86.35	118.678	-0.530	2.177	35.60
2022-03-07	85.3	119.048	-1.216	5.211	35.71
2022-03-08	82.52	119.403	-3.259	5.158	35.82
2022-03-09	84	119.763	1.794	5.150	35.93
2022-03-10	87.11	120.004	3.702	3.310	36.00
2022-03-11	86.5	120.235	-0.700	3.203	36.07
2022-03-14	87	120.612	0.578	5.202	36.18
2022-03-15	85.6	120.935	-1.609	4.529	36.28
2022-03-16	88.65	121.363	3.563	5.794	36.41
2022-03-17	85.64	121.802	-3.395	6.159	36.54
2022-03-18	81.34	122.301	-5.021	7.356	36.69
2022-03-21	83.44	122.555	2.582	3.651	36.77
2022-03-22	80.49	122.847	-3.535	4.350	36.85
2022-03-23	81	123.189	0.634	5.069	36.96
2022-03-24	79.9	123.336	-1.358	2.210	37.00
2022-03-25	79.5	123.510	-0.501	2.628	37.05
2022-03-28	77.22	123.729	-2.868	3.396	37.12
2022-03-29	78.2	123.941	1.269	3.263	37.18
2022-03-30	79.1	124.122	1.151	2.737	37.24
2022-03-31	77.69	124.406	-1.783	4.387	37.32
2022-04-01	81.23	124.793	4.557	5.715	37.44
2022-04-06	82.5	125.044	1.563	3.656	37.51
2022-04-07	80.75	125.290	-2.121	3.661	37.59
2022-04-08	79.6	125.446	-1.424	2.353	37.63
2022-04-11	75.5	125.873	-5.151	6.784	37.76
2022-04-12	73.99	126.121	-2.000	4.013	37.84
2022-04-13	71.05	126.441	-3.974	5.406	37.93
2022-04-14	72.62	126.673	2.210	3.842	38.00
2022-04-15	71.28	126.908	-1.845	3.952	38.07
2022-04-18	74.29	127.268	4.223	5.822	38.18
2022-04-19	74.27	127.389	-0.027	1.952	38.22
2022-04-20	73.86	127.488	-0.552	1.602	38.25
2022-04-21	70.81	127.795	-4.129	5.213	38.34
2022-04-22	70.55	127.948	-0.367	2.599	38.38
2022-04-25	66.01	128.322	-6.435	6.790	38.50
2022-04-26	62.1	128.726	-5.923	7.817	38.62
2022-04-27	67.85	129.387	9.259	11.691	38.82
2022-04-28	70.6	129.889	4.053	8.534	38.97
2022-04-29	75.7	130.425	7.224	8.484	39.13
2022-05-05	78.91	130.824	4.240	6.077	39.25
2022-05-06	78.26	131.145	-0.824	4.917	39.34
2022-05-09	81.01	131.545	3.514	5.929	39.46
2022-05-10	80.2	131.817	-1.000	4.061	39.54
2022-05-11	81.55	132.126	1.683	4.551	39.64
2022-05-12	79.24	132.406	-2.833	4.243	39.72
2022-05-13	78.6	132.599	-0.808	2.953	39.78
2022-05-16	78.82	132.911	0.280	4.746	39.87
2022-05-17	80.07	133.181	1.586	4.047	39.95
2022-05-18	80.05	133.319	-0.025	2.061	40.00
2022-05-19	81.6	133.567	1.936	3.648	40.07
2022-05-20	81	133.781	-0.735	3.174	40.13
2022-05-23	80.2	133.979	-0.988	2.963	40.19

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