纳思达融券券源 纳思达专项约券

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%）
2020-04-15	29	0	0	0	0
2020-04-15	29.74	0.159	2.552	6.414	0.05
2020-04-16	29.28	0.239	-1.547	3.262	0.07
2020-04-17	30.48	0.389	4.098	5.908	0.12
2020-04-20	30.9	0.475	1.378	3.346	0.14
2020-04-21	29.93	0.542	-3.139	2.686	0.16
2020-04-22	29.9	0.613	-0.100	2.873	0.18
2020-04-23	29.71	0.702	-0.635	3.579	0.21
2020-04-24	28.74	0.820	-3.265	4.948	0.25
2020-04-27	28.37	0.919	-1.287	4.175	0.28
2020-04-28	28.55	1.103	0.634	7.719	0.33
2020-04-29	27.98	1.176	-1.996	3.152	0.35
2020-04-30	30.04	1.363	7.362	7.470	0.41
2020-05-06	31.3	1.534	4.194	6.558	0.46
2020-05-07	30.46	1.629	-2.684	3.738	0.49
2020-05-08	31.89	1.744	4.695	4.301	0.52
2020-05-11	31.34	1.858	-1.725	4.390	0.56
2020-05-12	30.82	1.963	-1.659	4.084	0.59
2020-05-13	30.6	2.012	-0.714	1.914	0.60
2020-05-14	30.77	2.075	0.556	2.451	0.62
2020-05-15	31.36	2.178	1.917	3.965	0.65
2020-05-18	29.9	2.337	-4.656	6.378	0.70
2020-05-19	30.43	2.403	1.773	2.575	0.72
2020-05-20	30.8	2.530	1.216	4.962	0.76
2020-05-21	29.56	2.647	-4.026	4.740	0.79
2020-05-22	28.81	2.751	-2.537	4.330	0.83
2020-05-25	27.48	2.870	-4.616	5.207	0.86
2020-05-26	28.05	2.919	2.074	2.111	0.88
2020-05-27	27.42	2.998	-2.246	3.458	0.90
2020-05-28	27.44	3.082	0.073	3.647	0.92
2020-05-29	27.5	3.148	0.219	2.915	0.94
2020-06-01	29.32	3.322	6.618	7.091	1.00
2020-06-02	29.82	3.388	1.705	2.660	1.02
2020-06-03	30.52	3.560	2.347	6.774	1.07
2020-06-04	31.08	3.642	1.835	3.178	1.09
2020-06-05	31.29	3.733	0.676	3.475	1.12
2020-06-08	32	3.840	2.269	3.995	1.15
2020-06-09	31.45	3.912	-1.719	2.750	1.17
2020-06-10	31.45	3.975	0.000	2.417	1.19
2020-06-11	30.91	4.057	-1.717	3.180	1.22
2020-06-12	32.7	4.352	5.791	10.838	1.31
2020-06-15	32.6	4.493	-0.306	5.199	1.35
2020-06-16	34.1	4.664	4.601	6.012	1.40
2020-06-17	34.6	4.766	1.466	3.519	1.43
2020-06-18	33.55	4.861	-3.035	3.410	1.46
2020-06-19	34.44	5.024	2.653	5.663	1.51
2020-06-22	35.39	5.210	2.758	6.330	1.56
2020-06-23	33.74	5.320	-4.662	3.899	1.60
2020-06-24	34.46	5.430	2.134	3.823	1.63
2020-06-29	32.29	5.591	-6.297	6.007	1.68
2020-06-30	32.91	5.681	1.920	3.252	1.70
2020-07-01	32.15	5.856	-2.309	6.533	1.76
2020-07-02	32.36	5.951	0.653	3.546	1.79
2020-07-03	33.45	6.056	3.368	3.770	1.82
2020-07-06	35.08	6.218	4.873	5.531	1.87
2020-07-07	36.6	6.419	4.333	6.585	1.93
2020-07-08	37.48	6.584	2.404	5.273	1.98
2020-07-09	38.2	6.821	1.921	7.444	2.05
2020-07-10	36.58	6.954	-4.241	4.372	2.09
2020-07-13	38.5	7.225	5.537	8.443	2.17
2020-07-14	40.07	7.420	4.078	5.844	2.23
2020-07-15	36.7	7.687	-8.410	8.735	2.31
2020-07-16	34.09	8.007	-7.112	11.253	2.40
2020-07-17	33.39	8.158	-2.053	5.427	2.45
2020-07-20	34.67	8.319	3.833	5.600	2.50
2020-07-21	35.8	8.476	3.259	5.249	2.54
2020-07-29	36.59	8.626	2.207	4.916	2.59
2020-07-30	35.62	8.748	-2.651	4.099	2.62
2020-07-31	38.12	9.063	7.019	9.938	2.72
2020-08-03	37.93	9.169	-0.498	3.332	2.75
2020-08-04	37.33	9.277	-1.582	3.480	2.78
2020-08-05	36.89	9.430	-1.179	4.983	2.83
2020-08-06	37.73	9.541	2.277	3.524	2.86
2020-08-07	39.37	9.767	4.347	6.891	2.93
2020-08-10	39.31	9.957	-0.152	5.791	2.99
2020-08-11	38.77	10.105	-1.374	4.604	3.03
2020-08-12	37.86	10.310	-2.347	6.474	3.09
2020-08-13	38.53	10.416	1.770	3.302	3.12
2020-08-14	39.12	10.565	1.531	4.594	3.17
2020-08-17	38.78	10.665	-0.869	3.067	3.20
2020-08-18	37.78	10.768	-2.579	3.275	3.23
2020-08-19	36.01	10.927	-4.685	5.294	3.28
2020-08-20	35.88	11.034	-0.361	3.582	3.31
2020-08-21	35.83	11.129	-0.139	3.177	3.34
2020-08-24	36.18	11.217	0.977	2.931	3.37
2020-08-25	35.03	11.337	-3.179	4.118	3.40
2020-08-26	33.81	11.451	-3.483	4.025	3.44
2020-08-27	34.21	11.515	1.183	2.248	3.45
2020-08-28	36.4	11.732	6.402	7.162	3.52
2020-08-31	36.53	11.816	0.357	2.775	3.54
2020-09-01	35.6	11.924	-2.546	3.613	3.58
2020-09-03	35.2	12.034	-1.124	3.764	3.61
2020-09-04	34.55	12.116	-1.847	2.841	3.63
2020-09-07	33.89	12.239	-1.910	4.370	3.67
2020-09-08	31.94	12.426	-5.754	7.023	3.73
2020-09-09	32.9	12.795	3.006	13.463	3.84
2020-09-10	29.92	13.022	-9.058	9.088	3.91
2020-09-11	30.41	13.097	1.638	2.975	3.93
2020-09-14	30.65	13.170	0.789	2.861	3.95
2020-09-15	30.92	13.278	0.881	4.176	3.98
2020-09-16	30.4	13.378	-1.682	3.946	4.01
2020-09-17	30.75	13.477	1.151	3.882	4.04
2020-09-18	30.98	13.529	0.748	2.016	4.06
2020-09-21	30.69	13.586	-0.936	2.227	4.08
2020-09-22	30.18	13.649	-1.662	2.509	4.09
2020-09-23	30.36	13.705	0.596	2.187	4.11
2020-09-24	29.71	13.765	-2.141	2.437	4.13
2020-09-25	29.13	13.846	-1.952	3.332	4.15
2020-09-28	28.7	13.897	-1.476	2.128	4.17
2020-09-29	28.9	13.949	0.697	2.160	4.18
2020-09-30	28.5	14.013	-1.384	2.699	4.20
2020-10-09	29.4	14.085	3.158	2.947	4.23
2020-10-12	30.55	14.183	3.912	3.844	4.25
2020-10-13	30.8	14.254	0.818	2.782	4.28
2020-10-14	30.3	14.299	-1.623	1.753	4.29
2020-10-15	29.71	14.361	-1.947	2.508	4.31
2020-10-16	29.46	14.415	-0.841	2.221	4.32
2020-10-19	30.3	14.493	2.851	3.089	4.35
2020-10-20	30.86	14.605	1.848	4.323	4.38
2020-10-21	30.63	14.679	-0.745	2.916	4.40
2020-10-22	30.9	14.750	0.881	2.775	4.43
2020-10-23	30.63	14.836	-0.874	3.333	4.45
2020-10-26	31.18	14.956	1.796	4.636	4.49
2020-10-27	31.06	15.000	-0.385	1.700	4.50
2020-10-28	29.93	15.102	-3.638	4.089	4.53
2020-10-29	30.45	15.247	1.737	5.713	4.57
2020-10-30	29.15	15.366	-4.269	4.893	4.61
2020-11-02	28	15.479	-3.945	4.837	4.64
2020-11-03	29.27	15.641	4.536	6.643	4.69
2020-11-04	29.57	15.699	1.025	2.357	4.71
2020-11-05	30.72	15.782	3.889	3.247	4.73
2020-11-06	30.95	15.831	0.749	1.921	4.75
2020-11-09	30.51	15.936	-1.422	4.103	4.78
2020-11-10	31.29	16.091	2.557	5.965	4.83
2020-11-11	30.51	16.169	-2.493	3.068	4.85
2020-11-12	30.79	16.237	0.918	2.655	4.87
2020-11-13	31.61	16.338	2.663	3.800	4.90
2020-11-16	31.31	16.418	-0.949	3.069	4.93
2020-11-17	30.7	16.494	-1.948	3.002	4.95
2020-11-18	30.37	16.546	-1.075	2.052	4.96
2020-11-19	29.95	16.605	-1.383	2.371	4.98
2020-11-20	29.67	16.660	-0.935	2.204	5.00
2020-11-23	30.58	16.797	3.067	5.359	5.04
2020-11-24	30.5	16.838	-0.262	1.635	5.05
2020-11-25	29.73	16.926	-2.525	3.541	5.08
2020-11-26	30.31	17.012	1.951	3.431	5.10
2020-11-27	30.37	17.074	0.198	2.441	5.12
2020-11-30	29.67	17.141	-2.305	2.700	5.14
2020-12-01	31.04	17.287	4.617	5.629	5.19
2020-12-02	30.7	17.354	-1.095	2.642	5.21
2020-12-03	30.83	17.422	0.423	2.638	5.23
2020-12-04	31.19	17.476	1.168	2.076	5.24
2020-12-07	31.36	17.539	0.545	2.405	5.26
2020-12-08	31.85	17.689	1.563	5.644	5.31
2020-12-09	30.19	17.802	-5.212	4.521	5.34
2020-12-10	29.94	17.873	-0.828	2.849	5.36
2020-12-11	29.32	17.963	-2.071	3.674	5.39
2020-12-14	29.46	18.020	0.477	2.319	5.41
2020-12-15	29.19	18.086	-0.916	2.716	5.43
2020-12-16	28.16	18.181	-3.529	4.042	5.45
2020-12-17	29.09	18.284	3.303	4.261	5.49
2020-12-18	28.51	18.354	-1.994	2.922	5.51
2020-12-21	28.84	18.431	1.157	3.227	5.53
2020-12-22	28.32	18.508	-1.803	3.259	5.55
2020-12-23	27.86	18.604	-1.624	4.131	5.58
2020-12-24	26.69	18.706	-4.200	4.559	5.61
2020-12-25	25.98	18.835	-2.660	5.995	5.65
2020-12-28	26.96	19.026	3.772	8.507	5.71
2020-12-29	26.43	19.110	-1.966	3.783	5.73
2020-12-30	25.69	19.174	-2.800	2.989	5.75
2020-12-31	26.73	19.293	4.048	5.333	5.79
2021-01-04	26.77	19.362	0.150	3.105	5.81
2021-01-05	27.79	19.473	3.810	4.819	5.84
2021-01-06	26.64	19.612	-4.138	6.261	5.88
2021-01-07	25.75	19.724	-3.341	5.218	5.92
2021-01-08	25.55	19.802	-0.777	3.650	5.94
2021-01-11	25.1	19.894	-1.761	4.384	5.97
2021-01-12	25.23	19.975	0.518	3.865	5.99
2021-01-13	25.52	20.043	1.149	3.210	6.01
2021-01-14	26.8	20.184	5.016	6.309	6.06
2021-01-15	25.9	20.249	-3.358	2.985	6.07
2021-01-18	26.36	20.327	1.776	3.552	6.10
2021-01-19	27.04	20.408	2.580	3.604	6.12
2021-01-20	28.75	20.762	6.324	14.793	6.23
2021-01-21	28.96	20.908	0.730	6.052	6.27
2021-01-22	29.92	21.065	3.315	6.285	6.32
2021-01-25	29.68	21.145	-0.802	3.242	6.34
2021-01-26	29.63	21.194	-0.168	1.988	6.36
2021-01-27	28.9	21.284	-2.464	3.712	6.39
2021-01-28	27.51	21.410	-4.810	5.502	6.42
2021-01-29	26.91	21.512	-2.181	4.544	6.45
2021-02-01	26.75	21.594	-0.595	3.679	6.48
2021-02-02	27.94	21.723	4.449	5.570	6.52
2021-02-03	26.72	21.835	-4.366	5.011	6.55
2021-02-04	26.52	21.957	-0.749	5.501	6.59
2021-02-05	26.79	22.034	1.018	3.469	6.61
2021-02-10	26.39	22.226	-1.493	8.735	6.67
2021-02-18	25.99	22.308	-1.516	3.789	6.69
2021-02-19	26.04	22.354	0.192	2.116	6.71
2021-02-22	28.64	22.589	9.985	9.831	6.78
2021-02-23	27.6	22.703	-3.631	4.958	6.81
2021-02-24	28.01	22.808	1.486	4.493	6.84
2021-02-25	27.47	22.887	-1.928	3.463	6.87
2021-02-26	27.45	22.993	-0.073	4.623	6.90
2021-03-01	27.86	23.060	1.494	2.878	6.92
2021-03-02	27.46	23.122	-1.436	2.728	6.94
2021-03-03	28.11	23.223	2.367	4.334	6.97
2021-03-04	28.17	23.279	0.213	2.383	6.98
2021-03-05	27.96	23.349	-0.745	2.982	7.00
2021-03-08	28.68	23.446	2.575	4.077	7.03
2021-03-09	27.68	23.558	-3.487	4.847	7.07
2021-03-10	27.48	23.615	-0.723	2.493	7.08
2021-03-11	27.22	23.752	-0.946	6.041	7.13
2021-03-12	26.18	23.822	-3.821	3.196	7.15
2021-03-15	25.73	23.890	-1.719	3.170	7.17
2021-03-16	25.7	23.960	-0.117	3.265	7.19
2021-03-17	26.31	24.044	2.374	3.852	7.21
2021-03-18	26.08	24.103	-0.874	2.699	7.23
2021-03-19	25.86	24.142	-0.844	1.802	7.24
2021-03-22	26.09	24.189	0.889	2.166	7.26
2021-03-23	25.99	24.254	-0.383	3.028	7.28
2021-03-24	25.3	24.326	-2.655	3.386	7.30
2021-03-25	25.45	24.355	0.593	1.383	7.31
2021-03-26	25.7	24.396	0.982	1.925	7.32
2021-03-29	25.49	24.453	-0.817	2.646	7.34
2021-03-30	25.21	24.473	-1.098	0.981	7.34
2021-03-31	24.86	24.523	-1.388	2.420	7.36
2021-04-01	24.18	24.602	-2.735	3.902	7.38
2021-04-02	25	24.694	3.391	4.425	7.41
2021-04-06	25.05	24.742	0.200	2.280	7.42
2021-04-07	24.61	24.812	-1.756	3.433	7.44
2021-04-08	24.81	24.877	0.813	3.129	7.46
2021-04-09	24.45	24.917	-1.451	1.975	7.48
2021-04-12	24.2	24.969	-1.022	2.577	7.49
2021-04-13	24.52	25.016	1.322	2.314	7.50
2021-04-14	24.88	25.065	1.468	2.365	7.52
2021-04-15	24.94	25.096	0.241	1.487	7.53
2021-04-16	24.82	25.123	-0.481	1.283	7.54
2021-04-19	24.99	25.156	0.685	1.571	7.55
2021-04-20	24.58	25.186	-1.641	1.481	7.56
2021-04-21	24.99	25.236	1.668	2.400	7.57
2021-04-22	24.88	25.260	-0.440	1.160	7.58
2021-04-23	24.84	25.307	-0.161	2.251	7.59
2021-04-26	24.64	25.335	-0.805	1.369	7.60
2021-04-27	24.66	25.382	0.081	2.313	7.61
2021-04-28	25.43	25.472	3.122	4.258	7.64
2021-04-29	25.49	25.507	0.236	1.652	7.65
2021-04-30	25.38	25.546	-0.432	1.844	7.66
2021-05-06	24.97	25.642	-1.615	4.610	7.69
2021-05-07	24.3	25.702	-2.683	2.964	7.71
2021-05-10	24.01	25.737	-1.193	1.728	7.72
2021-05-11	23.5	25.812	-2.124	3.832	7.74
2021-05-12	23.86	25.891	1.532	3.957	7.77
2021-05-13	24.16	25.979	1.257	4.401	7.79
2021-05-14	24.35	26.020	0.786	2.028	7.81
2021-05-17	24.7	26.072	1.437	2.505	7.82
2021-05-18	24.39	26.117	-1.255	2.227	7.84
2021-05-19	24.41	26.160	0.082	2.091	7.85
2021-05-20	24.7	26.223	1.188	3.073	7.87
2021-05-21	24.38	26.267	-1.296	2.146	7.88
2021-05-24	24.51	26.299	0.533	1.559	7.89
2021-05-25	25.18	26.358	2.734	2.815	7.91
2021-05-26	25.36	26.402	0.715	2.105	7.92
2021-05-27	26.35	26.486	3.904	3.825	7.95
2021-05-28	25.96	26.515	-1.480	1.328	7.95
2021-05-31	26.3	26.559	1.310	2.003	7.97
2021-06-01	26.72	26.637	1.597	3.498	7.99
2021-06-02	26.1	26.721	-2.320	3.892	8.02
2021-06-03	26.1	26.756	0.000	1.609	8.03
2021-06-04	26.59	26.841	1.877	3.831	8.05
2021-06-07	26.76	26.918	0.639	3.460	8.08
2021-06-08	26.23	27.022	-1.981	4.746	8.11
2021-06-09	26.95	27.091	2.745	3.050	8.13
2021-06-10	26.71	27.129	-0.891	1.707	8.14
2021-06-11	26.25	27.198	-1.722	3.182	8.16
2021-06-15	25.57	27.273	-2.590	3.505	8.18
2021-06-16	25.98	27.361	1.603	4.067	8.21
2021-06-17	27.6	27.538	6.236	7.698	8.26
2021-06-18	28.7	27.671	3.986	5.543	8.30
2021-06-21	30.43	27.933	6.028	10.348	8.38
2021-06-22	30.54	28.017	0.361	3.286	8.40
2021-06-23	31.07	28.121	1.735	4.028	8.44
2021-06-24	30.88	28.195	-0.675	2.895	8.46
2021-06-25	32.98	28.504	6.801	11.237	8.55
2021-06-28	32.28	28.635	-2.122	4.851	8.59
2021-06-29	31.7	28.777	-1.797	5.390	8.63
2021-06-30	32.08	28.862	1.199	3.186	8.66
2021-07-01	31.88	28.977	-0.623	4.333	8.69
2021-07-02	31.41	29.050	-1.474	2.792	8.72
2021-07-05	31.97	29.159	1.783	4.075	8.75
2021-07-06	31.5	29.253	-1.470	3.597	8.78
2021-07-07	31.21	29.400	-0.921	5.651	8.82
2021-07-08	31.4	29.530	0.609	4.966	8.86
2021-07-09	31.66	29.644	0.828	4.299	8.89
2021-07-12	34.15	29.984	7.865	11.971	9.00
2021-07-13	33.22	30.069	-2.723	3.045	9.02
2021-07-14	33.52	30.163	-1.470	3.380	9.05
2021-07-15	32.71	30.265	-2.416	3.729	9.08
2021-07-16	32.45	30.355	-0.795	3.332	9.11
2021-07-19	33.45	30.513	3.082	5.670	9.15
2021-07-20	33.87	30.592	1.256	2.810	9.18
2021-07-21	34.22	30.687	1.033	3.336	9.21
2021-07-22	33.33	30.805	-2.601	4.237	9.24
2021-07-23	33.67	30.891	1.020	3.060	9.27
2021-07-26	35.02	31.064	4.010	5.940	9.32
2021-07-27	33.8	31.302	-3.484	8.424	9.39
2021-07-28	33.13	31.519	-1.982	7.870	9.46
2021-07-29	34.85	31.654	5.192	4.648	9.50
2021-07-30	35.94	31.788	3.128	4.476	9.54
2021-08-02	36.07	31.986	0.362	6.594	9.60
2021-08-03	37.67	32.260	4.436	8.733	9.68
2021-08-04	38.79	32.566	2.973	9.450	9.77
2021-08-05	38.04	32.706	-1.933	4.434	9.81
2021-08-06	37.33	32.873	-1.866	5.363	9.86
2021-08-09	37.51	33.004	0.482	4.179	9.90
2021-08-10	36.79	33.106	-1.919	3.332	9.93
2021-08-11	36.3	33.201	-1.332	3.153	9.96
2021-08-12	37.2	33.364	2.479	5.262	10.01
2021-08-13	36.5	33.470	-1.882	3.468	10.04
2021-08-16	35.45	33.612	-2.877	4.822	10.08
2021-08-17	33.81	33.801	-4.626	6.685	10.14
2021-08-18	33.65	33.853	-0.473	1.863	10.16
2021-08-19	34.85	33.997	3.566	4.963	10.20
2021-08-20	34.83	34.162	-0.057	5.681	10.25
2021-08-23	36.46	34.356	4.680	6.374	10.31
2021-08-24	36.6	34.458	0.384	3.346	10.34
2021-08-26	36.75	34.724	0.410	8.689	10.42
2021-08-27	35.31	34.936	-3.918	7.211	10.48
2021-08-30	36.37	35.145	3.002	6.882	10.54
2021-08-31	35.23	35.270	-3.134	4.262	10.58
2021-09-01	36.24	35.563	2.867	9.708	10.67
2021-09-02	36.68	35.687	1.214	4.056	10.71
2021-09-03	38.19	35.835	4.117	4.662	10.75
2021-09-06	38.81	36.005	1.623	5.237	10.80
2021-09-07	39.11	36.110	0.773	3.221	10.83
2021-09-08	38.75	36.205	-0.920	2.966	10.86
2021-09-09	38.8	36.290	0.129	2.632	10.89
2021-09-10	38.34	36.398	-1.186	3.351	10.92
2021-09-13	38.91	36.705	1.487	9.468	11.01
2021-09-14	38.38	36.806	-1.362	3.161	11.04
2021-09-15	38.52	36.898	0.365	2.866	11.07
2021-09-16	39.5	37.034	2.544	4.128	11.11
2021-09-17	39.55	37.146	0.127	3.418	11.14
2021-09-22	40.06	37.303	1.290	4.703	11.19
2021-09-23	39	37.448	-2.646	4.443	11.23
2021-09-24	38.99	37.556	-0.026	3.333	11.27
2021-09-27	37.55	37.765	-3.693	6.668	11.33
2021-09-28	37.3	37.871	-0.666	3.435	11.36
2021-09-29	37.11	38.082	-0.509	6.810	11.42
2021-09-30	37.35	38.213	0.647	4.204	11.46
2021-10-08	36.95	38.351	-1.071	4.498	11.51
2021-10-11	37.2	38.483	0.677	4.249	11.54
2021-10-12	36.7	38.564	-1.344	2.661	11.57
2021-10-13	36.34	38.642	-0.981	2.561	11.59
2021-10-14	36.61	38.750	0.743	3.550	11.63
2021-10-15	37.38	38.850	2.103	3.196	11.65
2021-10-18	35.96	38.996	-3.799	4.896	11.70
2021-10-19	35.6	39.075	-1.001	2.642	11.72
2021-10-20	35.33	39.194	-0.758	4.045	11.76
2021-10-21	35.24	39.290	-0.255	3.255	11.79
2021-10-22	35.25	39.379	0.028	3.036	11.81
2021-10-25	35.14	39.485	-0.312	3.631	11.85
2021-10-26	36.22	39.670	3.073	6.118	11.90
2021-10-27	36.24	39.728	0.055	1.933	11.92
2021-10-28	36.68	39.810	1.214	2.677	11.94
2021-10-29	36.73	39.915	0.136	3.435	11.97
2021-11-01	38.33	40.126	4.356	6.616	12.04
2021-11-02	38.45	40.269	0.313	4.461	12.08
2021-11-03	38.8	40.398	0.910	3.979	12.12
2021-11-04	38.99	40.521	0.490	3.789	12.16
2021-11-05	38.76	40.614	-0.590	2.873	12.18
2021-11-08	37.98	40.718	-2.012	3.277	12.22
2021-11-09	38.37	40.784	1.027	2.080	12.24
2021-11-10	38.51	40.908	0.365	3.857	12.27
2021-11-11	39	41.029	1.272	3.713	12.31
2021-11-12	39.42	41.134	1.077	3.205	12.34
2021-11-15	38.53	41.299	-2.258	5.150	12.39
2021-11-16	36.97	41.453	-4.049	4.983	12.44
2021-11-17	36.43	41.547	-1.461	3.111	12.46
2021-11-18	36.3	41.624	-0.357	2.525	12.49
2021-11-19	38.19	41.847	5.207	7.025	12.55
2021-11-22	41.64	42.243	9.034	11.417	12.67
2021-11-23	43.82	42.579	5.235	9.198	12.77
2021-11-24	42.8	42.744	-2.328	4.610	12.82
2021-11-25	42.62	42.860	-0.421	3.271	12.86
2021-11-26	43	43.051	0.892	5.350	12.92
2021-11-29	43.86	43.192	2.000	3.837	12.96
2021-11-30	43.84	43.294	-0.046	2.804	12.99
2021-12-01	44.28	43.385	1.004	2.464	13.02
2021-12-02	44.76	43.561	1.084	4.720	13.07
2021-12-03	46.97	43.770	4.937	5.340	13.13
2021-12-06	46.4	43.887	-1.214	3.023	13.17
2021-12-07	45.2	44.087	-2.586	5.323	13.23
2021-12-08	46.1	44.218	1.991	3.385	13.27
2021-12-09	48.15	44.459	4.447	6.030	13.34
2021-12-10	46.74	44.600	-2.928	3.614	13.38
2021-12-13	46.41	44.702	-0.706	2.632	13.41
2021-12-14	48.15	44.923	3.749	5.516	13.48
2021-12-15	47.43	45.063	-1.495	3.531	13.52
2021-12-16	47.2	45.238	-0.485	4.449	13.57
2021-12-17	45.99	45.490	-2.564	6.589	13.65
2021-12-20	46.1	45.701	0.239	5.479	13.71
2021-12-21	46.13	45.909	0.065	5.423	13.77
2021-12-22	46.76	46.035	1.366	3.230	13.81
2021-12-23	46.42	46.139	-0.727	2.695	13.84
2021-12-24	49.32	46.462	6.247	7.841	13.94
2021-12-27	48.61	46.655	-1.440	4.765	14.00
2021-12-28	48.55	46.744	-0.123	2.201	14.02
2021-12-29	47.62	46.962	-1.916	5.499	14.09
2021-12-30	47.66	47.084	0.084	3.066	14.13
2021-12-31	47.76	47.172	0.210	2.224	14.15
2022-01-04	46.8	47.364	-2.010	4.920	14.21
2022-01-05	46.1	47.610	-1.496	6.389	14.28
2022-01-06	45.49	47.712	-1.323	2.711	14.31
2022-01-07	45.89	47.855	0.879	3.715	14.36
2022-01-10	49	48.224	6.777	9.043	14.47
2022-01-11	48.38	48.365	-1.265	3.510	14.51
2022-01-12	50	48.671	3.348	7.338	14.60
2022-01-13	49.62	48.888	-0.760	5.240	14.67
2022-01-14	49.53	49.013	-0.181	3.043	14.70
2022-01-17	50.3	49.222	1.555	4.967	14.77
2022-01-18	53.4	49.566	6.163	7.734	14.87
2022-01-19	52.5	49.797	-1.685	5.281	14.94
2022-01-20	52.24	50.049	-0.495	5.790	15.01
2022-01-21	52.55	50.258	0.593	4.766	15.08
2022-01-24	51.95	50.473	-1.142	4.967	15.14
2022-01-25	51.15	50.685	-1.540	4.986	15.21
2022-01-26	50.76	50.841	-0.762	3.695	15.25
2022-01-27	49.94	51.052	-1.615	5.063	15.32
2022-01-28	48.9	51.357	-2.082	7.489	15.41
2022-02-07	48.5	51.697	-0.818	8.405	15.51
2022-02-08	48.43	51.949	-0.144	6.247	15.58
2022-02-09	50.07	52.211	3.386	6.277	15.66
2022-02-10	50.5	52.348	0.859	3.255	15.70
2022-02-11	49.36	52.496	-2.257	3.604	15.75
2022-02-14	48.5	52.629	-1.742	3.282	15.79
2022-02-15	50.29	52.887	3.691	6.165	15.87
2022-02-16	48.82	53.064	-2.923	4.355	15.92
2022-02-17	48	53.153	-1.680	2.212	15.95
2022-02-18	47.44	53.269	-1.167	2.937	15.98
2022-02-21	46.8	53.385	-1.349	2.972	16.02
2022-02-22	47.93	53.638	2.415	6.325	16.09
2022-02-23	50.33	53.908	5.007	6.447	16.17
2022-02-24	49.24	54.051	-2.166	3.477	16.22
2022-02-25	50.05	54.218	1.645	4.021	16.27
2022-02-28	49.9	54.327	-0.300	2.617	16.30
2022-03-01	50.98	54.600	2.164	6.433	16.38
2022-03-02	50.1	54.718	-1.726	2.825	16.42
2022-03-03	48.75	54.881	-2.695	3.992	16.46
2022-03-04	48.3	54.980	-0.923	2.462	16.49
2022-03-07	43.47	55.319	-10.000	9.358	16.60
2022-03-08	42.84	55.555	-1.449	6.625	16.67
2022-03-09	43.83	55.778	2.311	6.092	16.73
2022-03-10	44.28	55.945	1.027	4.540	16.78
2022-03-11	43.77	56.119	-1.152	4.765	16.84
2022-03-14	41.75	56.338	-4.615	6.283	16.90
2022-03-15	40.09	56.715	-3.976	11.281	17.01
2022-03-16	41	56.988	2.270	8.007	17.10
2022-03-17	43.91	57.312	7.098	8.854	17.19
2022-03-18	44	57.437	0.205	3.393	17.23
2022-03-21	41.9	57.649	-4.773	6.091	17.29
2022-03-22	42.61	57.761	1.695	3.150	17.33
2022-03-23	43.39	57.904	1.831	3.943	17.37
2022-03-24	44.56	58.091	2.696	5.047	17.43
2022-03-25	44.08	58.247	-1.077	4.241	17.47
2022-03-28	43.95	58.360	-0.295	3.085	17.51
2022-03-29	43.12	58.529	-1.889	4.710	17.56
2022-03-30	43.16	58.697	0.093	4.661	17.61
2022-03-31	42.74	58.797	-0.973	2.827	17.64
2022-04-01	43.6	58.949	2.012	4.165	17.68
2022-04-06	42.17	59.213	-3.280	7.523	17.76
2022-04-07	41.83	59.345	-0.806	3.770	17.80
2022-04-08	43.55	59.581	4.112	6.526	17.87
2022-04-11	40.22	59.905	-7.646	9.644	17.97
2022-04-12	39.71	60.053	-1.268	4.475	18.02
2022-04-13	40.14	60.253	1.083	5.993	18.08
2022-04-14	42.7	60.614	6.378	10.140	18.18
2022-04-15	41.42	60.764	-2.998	4.356	18.23
2022-04-18	42.5	61.014	2.607	7.050	18.30
2022-04-19	42.5	61.243	0.000	6.471	18.37
2022-04-20	41.13	61.387	-3.224	4.188	18.42
2022-04-21	39.37	61.618	-4.279	7.051	18.49
2022-04-22	38.52	61.774	-2.159	4.851	18.53
2022-04-25	36.07	61.984	-6.360	6.983	18.60
2022-04-26	34.75	62.164	-3.660	6.210	18.65
2022-04-27	37.5	62.487	7.914	10.360	18.75
2022-04-28	40.07	62.824	6.853	10.080	18.85
2022-04-29	40.92	63.003	2.121	5.266	18.90
2022-05-05	40.6	63.165	-0.782	4.765	18.95
2022-05-06	40.6	63.393	0.000	6.749	19.02
2022-05-09	40.02	63.480	-1.429	2.611	19.04
2022-05-10	42.8	63.837	6.947	9.995	19.15
2022-05-11	43.89	64.088	2.547	6.869	19.23
2022-05-12	44	64.262	0.251	4.762	19.28
2022-05-13	44.68	64.399	1.545	3.659	19.32
2022-05-16	44.33	64.487	-0.783	2.395	19.35
2022-05-17	45.15	64.620	1.850	3.519	19.39
2022-05-18	45.26	64.736	0.244	3.101	19.42
2022-05-19	45.15	64.808	-0.243	1.900	19.44
2022-05-20	44.8	64.882	-0.775	1.993	19.46
2022-05-23	44.59	64.991	-0.469	2.924	19.50

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