成飞集成融券券源 成飞集成专项约券

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%）
2020-04-27	20.99	0	0	0	0
2020-04-27	20.82	0.037	-0.810	2.144	0.01
2020-04-28	19.78	0.120	-4.995	5.043	0.04
2020-04-29	18.79	0.196	-5.005	4.803	0.06
2020-04-30	18.17	0.256	-3.300	3.991	0.08
2020-05-06	18.35	0.316	0.991	3.908	0.09
2020-05-07	19.27	0.408	5.014	5.722	0.12
2020-05-08	19.33	0.468	0.311	3.736	0.14
2020-05-11	19.19	0.506	-0.724	2.380	0.15
2020-05-12	19.2	0.532	0.052	1.615	0.16
2020-05-13	19.31	0.561	0.573	1.823	0.17
2020-05-14	19.11	0.588	-1.036	1.709	0.18
2020-05-15	19.09	0.606	-0.105	1.099	0.18
2020-05-18	18.13	0.682	-5.029	5.029	0.20
2020-05-19	18.66	0.730	2.923	3.089	0.22
2020-05-20	18.37	0.754	-1.554	1.608	0.23
2020-05-21	18.99	0.813	3.375	3.702	0.24
2020-05-22	18.84	0.857	-0.790	2.791	0.26
2020-05-25	19.1	0.911	1.380	3.397	0.27
2020-05-26	19.46	0.958	1.885	2.880	0.29
2020-05-27	19.36	0.982	-0.514	1.490	0.29
2020-05-28	19.12	1.023	-1.240	2.583	0.31
2020-05-29	20.08	1.044	5.021	1.255	0.31
2020-06-01	20.57	1.089	2.440	2.639	0.33
2020-06-02	21.49	1.200	4.473	6.223	0.36
2020-06-03	22	1.297	2.373	5.258	0.39
2020-06-04	22.22	1.357	1.000	3.273	0.41
2020-06-08	21.39	1.552	-3.735	10.936	0.47
2020-06-09	21.03	1.622	-1.683	3.974	0.49
2020-06-10	21.77	1.771	3.519	8.226	0.53
2020-06-11	21.29	1.838	-2.205	3.767	0.55
2020-06-12	20.91	1.898	-1.785	3.429	0.57
2020-06-15	20.49	1.937	-2.009	2.296	0.58
2020-06-16	21.12	1.992	3.075	3.123	0.60
2020-06-17	21.9	2.156	3.693	8.996	0.65
2020-06-18	21.42	2.203	-2.192	2.603	0.66
2020-06-19	22.52	2.337	5.135	7.143	0.70
2020-06-22	22.46	2.382	-0.266	2.442	0.71
2020-06-23	22.4	2.419	-0.267	1.959	0.73
2020-06-24	21.94	2.478	-2.054	3.214	0.74
2020-06-29	22.45	2.584	2.325	5.697	0.78
2020-06-30	22.48	2.625	0.134	2.183	0.79
2020-07-01	22	2.675	-2.135	2.714	0.80
2020-07-02	22	2.707	0.000	1.773	0.81
2020-07-03	22.47	2.781	2.136	3.909	0.83
2020-07-06	23.44	2.886	4.317	5.385	0.87
2020-07-07	23.45	2.988	0.043	5.247	0.90
2020-07-08	24.2	3.094	3.198	5.245	0.93
2020-07-09	24.3	3.158	0.413	3.140	0.95
2020-07-10	24.37	3.210	0.288	2.593	0.96
2020-07-13	24.65	3.275	1.566	3.131	0.98
2020-07-14	25.33	3.426	2.759	7.181	1.03
2020-07-15	24.06	3.536	-5.014	5.488	1.06
2020-07-16	23.14	3.695	-3.824	8.229	1.11
2020-07-17	24.07	3.836	4.019	7.044	1.15
2020-07-20	25.51	4.017	5.983	8.517	1.21
2020-07-21	24.7	4.079	-3.175	2.979	1.22
2020-07-22	24.48	4.168	-0.891	4.372	1.25
2020-07-23	24.87	4.256	1.593	4.248	1.28
2020-07-24	25.26	4.410	1.568	7.318	1.32
2020-07-27	23.74	4.583	-6.017	8.749	1.37
2020-07-28	23.84	4.659	0.421	3.833	1.40
2020-07-29	24.27	4.758	1.804	4.866	1.43
2020-07-30	23.6	4.825	-2.761	3.420	1.45
2020-07-31	23.53	4.867	-0.297	2.161	1.46
2020-08-03	24.94	5.022	5.992	7.437	1.51
2020-08-04	24.12	5.112	-3.288	4.491	1.53
2020-08-05	25.12	5.216	4.146	4.975	1.56
2020-08-06	25.35	5.334	0.916	5.573	1.60
2020-08-07	27.9	5.637	10.059	13.018	1.69
2020-08-10	30.7	5.709	10.036	2.832	1.71
2020-08-11	32.99	5.976	7.459	9.707	1.79
2020-08-12	29.69	6.141	-10.003	6.669	1.84
2020-08-13	30	6.408	1.044	10.677	1.92
2020-08-14	31.78	6.694	5.933	10.800	2.01
2020-08-17	31.36	6.958	-1.322	10.101	2.09
2020-08-18	31.14	7.068	-0.702	4.241	2.12
2020-08-19	34.26	7.481	10.019	14.483	2.24
2020-08-20	33.79	7.720	-1.372	8.465	2.32
2020-08-21	32.97	7.980	-2.427	9.470	2.39
2020-08-24	31.52	8.122	-4.398	5.399	2.44
2020-08-25	29.45	8.343	-6.567	9.010	2.50
2020-08-26	29.68	8.477	0.781	5.433	2.54
2020-08-27	29.38	8.572	-1.011	3.875	2.57
2020-08-28	29.27	8.711	-0.374	5.684	2.61
2020-08-31	30.94	8.975	5.706	10.249	2.69
2020-09-01	31.14	9.102	0.646	4.880	2.73
2020-09-02	30.78	9.170	-1.156	2.665	2.75
2020-09-03	29.85	9.291	-3.021	4.873	2.79
2020-09-04	29.21	9.335	-2.144	1.809	2.80
2020-09-07	27.9	9.514	-4.485	7.703	2.85
2020-09-08	27.29	9.638	-2.186	5.448	2.89
2020-09-09	27.79	9.824	1.832	8.025	2.95
2020-09-10	26.53	9.970	-4.534	6.585	2.99
2020-09-11	27.17	10.060	2.412	3.995	3.02
2020-09-14	27.39	10.142	0.810	3.607	3.04
2020-09-15	27.46	10.208	0.256	2.848	3.06
2020-09-16	27.78	10.299	1.165	3.933	3.09
2020-09-17	27.83	10.419	0.180	5.184	3.13
2020-09-18	28.66	10.534	2.982	4.815	3.16
2020-09-21	29.52	10.688	3.001	6.281	3.21
2020-09-22	28.94	10.741	-1.965	2.168	3.22
2020-09-23	28.07	10.847	-3.006	4.561	3.25
2020-09-24	26.6	10.940	-5.237	4.168	3.28
2020-09-25	26.6	11.004	0.000	2.895	3.30
2020-09-28	25.9	11.134	-2.632	6.015	3.34
2020-09-29	26.68	11.228	3.012	4.247	3.37
2020-09-30	26.6	11.271	-0.300	1.949	3.38
2020-10-09	26.78	11.331	0.677	2.669	3.40
2020-10-12	27.6	11.432	3.062	4.406	3.43
2020-10-13	28.84	11.624	4.493	7.971	3.49
2020-10-14	27.99	11.742	-2.947	5.062	3.52
2020-10-15	26.97	11.838	-3.644	4.287	3.55
2020-10-16	27.19	11.927	0.816	3.893	3.58
2020-10-19	26.89	11.977	-1.103	2.243	3.59
2020-10-20	26.96	12.040	0.260	2.826	3.61
2020-10-21	26.5	12.085	-1.706	2.040	3.63
2020-10-22	26.1	12.128	-1.509	1.962	3.64
2020-10-23	26.41	12.234	1.188	4.828	3.67
2020-10-26	25.9	12.292	-1.931	2.688	3.69
2020-10-27	26.21	12.348	1.197	2.548	3.70
2020-10-28	26	12.392	-0.801	2.022	3.72
2020-10-29	25.69	12.440	-1.192	2.231	3.73
2020-10-30	25.7	12.499	0.039	2.764	3.75
2020-11-02	23.79	12.666	-7.432	8.444	3.80
2020-11-03	24.56	12.765	3.237	4.834	3.83
2020-11-04	24.52	12.839	-0.163	3.624	3.85
2020-11-05	24.76	12.879	0.979	1.917	3.86
2020-11-06	24.36	12.941	-1.616	3.069	3.88
2020-11-09	24.72	13.029	1.478	4.269	3.91
2020-11-10	24.6	13.079	-0.485	2.468	3.92
2020-11-11	23.93	13.142	-2.724	3.130	3.94
2020-11-12	23.95	13.183	0.084	2.048	3.95
2020-11-13	24.55	13.266	2.505	4.050	3.98
2020-11-16	24.61	13.298	0.244	1.589	3.99
2020-11-17	23.89	13.376	-2.926	3.901	4.01
2020-11-18	23.97	13.408	0.335	1.632	4.02
2020-11-19	24.65	13.507	2.837	4.798	4.05
2020-11-20	25.5	13.604	3.448	4.584	4.08
2020-11-23	25.15	13.677	-1.373	3.451	4.10
2020-11-24	25	13.728	-0.596	2.465	4.12
2020-11-25	24.19	13.799	-3.240	3.520	4.14
2020-11-26	24.56	13.874	1.530	3.679	4.16
2020-11-27	25.33	14.021	3.135	6.963	4.21
2020-11-30	25.24	14.094	-0.355	3.474	4.23
2020-12-01	25.31	14.143	0.277	2.298	4.24
2020-12-02	27.85	14.381	10.036	10.273	4.31
2020-12-03	28.15	14.571	1.077	8.079	4.37
2020-12-04	28.9	14.711	2.664	5.826	4.41
2020-12-07	29.35	14.885	1.557	7.093	4.47
2020-12-08	28.29	15.011	-3.612	5.349	4.50
2020-12-09	27.31	15.117	-3.464	4.666	4.54
2020-12-10	28.21	15.318	3.295	8.568	4.60
2020-12-11	27.16	15.415	-3.722	4.289	4.62
2020-12-14	28.08	15.543	3.387	5.449	4.66
2020-12-15	27.89	15.617	-0.677	3.205	4.69
2020-12-16	28.27	15.717	1.362	4.231	4.72
2020-12-17	28.73	15.836	1.627	4.988	4.75
2020-12-18	28.3	15.889	-1.497	2.228	4.77
2020-12-21	28.9	15.983	2.120	3.887	4.79
2020-12-22	28.24	16.101	-2.284	5.017	4.83
2020-12-23	29.42	16.232	4.178	5.347	4.87
2020-12-24	29.89	16.387	1.598	6.220	4.92
2020-12-25	30.11	16.492	0.736	4.182	4.95
2020-12-28	28.85	16.667	-4.185	7.273	5.00
2020-12-29	26.97	16.840	-6.516	7.730	5.05
2020-12-30	27.52	16.950	2.039	4.783	5.08
2020-12-31	29.47	17.164	7.086	8.721	5.15
2021-01-04	30.2	17.281	2.477	4.649	5.18
2021-01-05	30.15	17.400	-0.166	4.735	5.22
2021-01-06	31.38	17.629	4.080	8.756	5.29
2021-01-07	31.14	17.728	-0.765	3.824	5.32
2021-01-08	29.19	17.886	-6.262	6.487	5.37
2021-01-11	28.9	17.988	-0.993	4.248	5.40
2021-01-12	30.04	18.141	3.945	6.090	5.44
2021-01-13	28.72	18.260	-4.394	4.993	5.48
2021-01-14	26.02	18.472	-9.401	9.749	5.54
2021-01-15	26.32	18.535	1.153	2.882	5.56
2021-01-18	26.61	18.598	1.102	2.850	5.58
2021-01-19	26.05	18.667	-2.104	3.157	5.60
2021-01-20	26.1	18.731	0.192	2.956	5.62
2021-01-21	26.52	18.836	1.609	4.751	5.65
2021-01-22	26.58	18.911	0.226	3.394	5.67
2021-01-25	26.93	19.019	1.317	4.816	5.71
2021-01-26	26.32	19.118	-2.265	4.493	5.74
2021-01-27	25.27	19.203	-3.989	4.065	5.76
2021-01-28	24.68	19.277	-2.335	3.601	5.78
2021-01-29	24.37	19.375	-1.256	4.781	5.81
2021-02-01	25.05	19.470	2.790	4.596	5.84
2021-02-02	25.17	19.519	0.479	2.315	5.86
2021-02-03	24.25	19.613	-3.655	4.648	5.88
2021-02-04	23.21	19.737	-4.289	6.433	5.92
2021-02-05	23.31	19.802	0.431	3.318	5.94
2021-02-08	22.06	19.904	-5.363	5.534	5.97
2021-02-09	22.78	19.997	3.264	4.896	6.00
2021-02-10	23.4	20.065	2.722	3.512	6.02
2021-02-18	23.48	20.154	0.342	4.573	6.05
2021-02-19	24.04	20.256	2.385	5.068	6.08
2021-02-22	23.93	20.314	-0.458	2.912	6.09
2021-02-23	23.83	20.422	-0.418	5.433	6.13
2021-02-24	23.39	20.523	-1.846	5.162	6.16
2021-02-25	23.23	20.573	-0.684	2.608	6.17
2021-02-26	23.14	20.622	-0.387	2.540	6.19
2021-03-01	23.6	20.693	1.988	3.587	6.21
2021-03-02	25.97	20.924	10.042	10.678	6.28
2021-03-03	27.05	21.188	4.159	11.744	6.36
2021-03-04	26.1	21.295	-3.512	4.917	6.39
2021-03-05	25.76	21.354	-1.303	2.720	6.41
2021-03-08	25.03	21.482	-2.834	6.134	6.44
2021-03-09	24.53	21.594	-1.998	5.513	6.48
2021-03-10	24.38	21.671	-0.611	3.751	6.50
2021-03-11	24.8	21.743	1.723	3.527	6.52
2021-03-12	25	21.808	0.806	3.105	6.54
2021-03-15	24.5	21.846	-2.000	1.840	6.55
2021-03-16	23.78	21.927	-2.939	4.082	6.58
2021-03-17	24.05	21.981	1.135	2.733	6.59
2021-03-18	23.75	22.038	-1.247	2.869	6.61
2021-03-19	24.61	22.153	3.621	5.600	6.65
2021-03-22	24.58	22.201	-0.122	2.357	6.66
2021-03-23	24.63	22.280	0.203	3.824	6.68
2021-03-24	23.8	22.383	-3.370	5.197	6.71
2021-03-25	23.47	22.450	-1.387	3.445	6.74
2021-03-26	24.41	22.535	4.005	4.176	6.76
2021-03-29	24.44	22.591	0.123	2.745	6.78
2021-03-30	24.78	22.694	1.391	4.992	6.81
2021-03-31	25.09	22.799	1.251	5.004	6.84
2021-04-01	25.87	22.939	3.109	6.497	6.88
2021-04-02	25.3	23.006	-2.203	3.170	6.90
2021-04-06	25.11	23.046	-0.751	1.937	6.91
2021-04-07	24.99	23.079	-0.478	1.553	6.92
2021-04-08	25	23.141	0.040	3.001	6.94
2021-04-09	24.8	23.189	-0.800	2.320	6.96
2021-04-12	24.09	23.259	-2.863	3.508	6.98
2021-04-13	24.11	23.286	0.083	1.328	6.99
2021-04-14	24.64	23.333	2.198	2.281	7.00
2021-04-15	24.48	23.377	-0.649	2.151	7.01
2021-04-16	24.95	23.442	1.920	3.145	7.03
2021-04-19	25.24	23.481	1.162	1.844	7.04
2021-04-20	24.82	23.526	-1.664	2.179	7.06
2021-04-21	24.9	23.572	0.322	2.216	7.07
2021-04-22	25.02	23.612	0.482	1.928	7.08
2021-04-23	24.68	23.662	-1.359	2.398	7.10
2021-04-26	23.95	23.739	-2.958	3.890	7.12
2021-04-27	23.6	23.811	-1.461	3.674	7.14
2021-04-28	23.65	23.842	0.212	1.568	7.15
2021-04-29	23.45	23.888	-0.846	2.326	7.17
2021-04-30	23.09	23.943	-1.535	2.857	7.18
2021-05-06	23.1	23.979	0.043	1.906	7.19
2021-05-07	23	24.011	-0.433	1.645	7.20
2021-05-10	22.62	24.051	-1.652	2.130	7.22
2021-05-11	23.55	24.169	4.111	6.012	7.25
2021-05-12	23.34	24.204	-0.892	1.783	7.26
2021-05-13	23.18	24.260	-0.686	2.913	7.28
2021-05-14	23.92	24.339	3.192	3.969	7.30
2021-05-17	23.56	24.401	-1.505	3.135	7.32
2021-05-18	23.8	24.469	1.019	3.438	7.34
2021-05-19	23.7	24.500	-0.420	1.555	7.35
2021-05-20	23.32	24.547	-1.603	2.447	7.36
2021-05-21	22.93	24.598	-1.672	2.659	7.38
2021-05-24	23.05	24.629	0.523	1.614	7.39
2021-05-25	23.32	24.688	1.171	3.037	7.41
2021-05-26	23.37	24.726	0.214	1.930	7.42
2021-05-27	23.33	24.748	-0.171	1.155	7.42
2021-05-28	23.71	24.812	1.629	3.258	7.44
2021-05-31	23.44	24.863	-1.139	2.573	7.46
2021-06-01	23.29	24.909	-0.640	2.389	7.47
2021-06-02	22.92	24.967	-1.589	3.006	7.49
2021-06-03	23.52	25.091	2.618	6.370	7.53
2021-06-04	25.87	25.332	9.991	11.139	7.60
2021-06-07	25.37	25.438	-1.933	5.025	7.63
2021-06-08	26.28	25.533	3.587	4.336	7.66
2021-06-09	25.73	25.583	-2.093	2.359	7.67
2021-06-10	25.35	25.641	-1.477	2.721	7.69
2021-06-11	24.78	25.702	-2.249	2.959	7.71
2021-06-15	24.92	25.762	0.565	2.906	7.73
2021-06-16	24.58	25.829	-1.364	3.250	7.75
2021-06-17	24.7	25.876	0.488	2.319	7.76
2021-06-18	24.95	25.946	1.012	3.360	7.78
2021-06-21	25.87	26.061	3.687	5.331	7.82
2021-06-22	25.42	26.099	-1.739	1.778	7.83
2021-06-23	25.78	26.147	1.416	2.242	7.84
2021-06-24	24.77	26.223	-2.326	3.667	7.87
2021-06-25	25.35	26.311	2.342	4.158	7.89
2021-06-28	25.47	26.357	0.473	2.170	7.91
2021-06-29	25.52	26.474	0.196	5.497	7.94
2021-06-30	25.99	26.565	1.842	4.232	7.97
2021-07-01	24.75	26.672	-4.771	5.194	8.00
2021-07-02	23.86	26.753	-3.596	4.040	8.03
2021-07-05	26.25	26.971	10.017	9.975	8.09
2021-07-06	26.41	27.090	0.610	5.410	8.13
2021-07-07	27.53	27.215	4.241	5.452	8.16
2021-07-08	26.96	27.303	-2.070	3.923	8.19
2021-07-09	28.59	27.531	6.046	9.570	8.26
2021-07-12	28.72	27.618	0.455	3.638	8.29
2021-07-13	27.71	27.713	-3.517	4.109	8.31
2021-07-14	30.51	28.014	10.025	11.828	8.40
2021-07-15	29.31	28.271	-3.933	10.521	8.48
2021-07-16	29.88	28.538	1.945	10.747	8.56
2021-07-19	29.15	28.662	-2.443	5.087	8.60
2021-07-20	28.9	28.745	-0.858	3.465	8.62
2021-07-21	29.41	28.891	1.765	5.952	8.67
2021-07-22	30.47	29.021	3.604	5.100	8.71
2021-07-23	30.33	29.177	-0.459	6.170	8.75
2021-07-26	29.45	29.341	-2.901	6.693	8.80
2021-07-27	28.6	29.498	-2.886	6.587	8.85
2021-07-28	26.72	29.704	-6.573	9.231	8.91
2021-07-29	28.01	29.842	4.828	5.913	8.95
2021-07-30	28.32	29.929	1.107	3.713	8.98
2021-08-02	31.16	30.210	10.028	10.805	9.06
2021-08-03	31.35	30.329	0.610	4.557	9.10
2021-08-04	31.49	30.399	0.447	2.679	9.12
2021-08-05	31.33	30.509	-0.508	4.192	9.15
2021-08-06	32.04	30.633	2.266	4.660	9.19
2021-08-09	31.9	30.786	-0.437	5.743	9.24
2021-08-10	31.95	30.873	0.157	3.260	9.26
2021-08-11	31.43	30.969	-1.628	3.693	9.29
2021-08-12	31.75	31.069	1.018	3.754	9.32
2021-08-13	31.52	31.169	-0.724	3.811	9.35
2021-08-16	30	31.305	-4.822	5.457	9.39
2021-08-17	28.73	31.448	-4.233	5.967	9.43
2021-08-18	29.17	31.528	1.532	3.307	9.46
2021-08-19	29.27	31.627	0.343	4.045	9.49
2021-08-20	29.24	31.705	-0.102	3.211	9.51
2021-08-23	29.95	31.808	2.428	4.104	9.54
2021-08-24	30.47	31.931	1.736	4.875	9.58
2021-08-25	29.62	32.017	-2.790	3.446	9.60
2021-08-26	28.84	32.116	-2.633	4.119	9.63
2021-08-27	29.15	32.200	1.075	3.467	9.66
2021-08-30	29.33	32.294	0.617	3.877	9.69
2021-08-31	28.76	32.350	-1.943	2.318	9.71
2021-09-01	27.75	32.498	-3.512	6.398	9.75
2021-09-02	27.84	32.545	0.324	2.018	9.76
2021-09-03	27.41	32.660	-1.545	5.029	9.80
2021-09-06	27.6	32.736	0.693	3.320	9.82
2021-09-07	28.19	32.857	2.138	5.145	9.86
2021-09-08	27.85	32.902	-1.206	1.951	9.87
2021-09-09	28.53	32.977	2.442	3.160	9.89
2021-09-10	28.15	33.038	-1.332	2.594	9.91
2021-09-13	27.47	33.124	-2.416	3.730	9.94
2021-09-14	27.17	33.171	-1.092	2.111	9.95
2021-09-15	27.38	33.243	0.773	3.128	9.97
2021-09-16	26.68	33.334	-2.557	4.091	10.00
2021-09-17	26.96	33.387	1.049	2.361	10.02
2021-09-22	27.53	33.507	2.114	5.230	10.05
2021-09-23	27.56	33.557	0.109	2.179	10.07
2021-09-24	27.65	33.599	0.327	1.814	10.08
2021-09-27	28.54	33.733	3.219	5.642	10.12
2021-09-28	28.45	33.822	-0.315	3.749	10.15
2021-09-29	26.8	33.930	-5.800	4.851	10.18
2021-09-30	27.84	34.023	3.881	3.993	10.21
2021-10-08	28.25	34.100	1.473	3.269	10.23
2021-10-11	28.65	34.176	1.416	3.221	10.25
2021-10-12	28.7	34.249	0.175	3.037	10.27
2021-10-13	25.83	34.329	-10.000	3.728	10.30
2021-10-14	25.5	34.410	-1.278	3.794	10.32
2021-10-15	25.43	34.480	-0.275	3.294	10.34
2021-10-18	25.53	34.537	0.393	2.713	10.36
2021-10-19	25.76	34.590	0.901	2.468	10.38
2021-10-20	26.99	34.737	4.775	6.522	10.42
2021-10-21	26.42	34.802	-2.112	2.964	10.44
2021-10-22	26.13	34.849	-1.098	2.157	10.45
2021-10-25	26.81	34.963	2.602	5.090	10.49
2021-10-26	26.61	35.014	-0.746	2.313	10.50
2021-10-27	27.34	35.095	2.743	3.533	10.53
2021-10-28	26.7	35.156	-2.341	2.743	10.55
2021-10-29	27.62	35.265	3.446	4.719	10.58
2021-11-01	27.74	35.315	0.434	2.172	10.59
2021-11-02	27.92	35.395	0.649	3.461	10.62
2021-11-03	27.57	35.448	-1.254	2.292	10.63
2021-11-04	27.88	35.494	1.124	1.995	10.65
2021-11-05	27.68	35.577	-0.717	3.587	10.67
2021-11-08	27.9	35.636	0.795	2.529	10.69
2021-11-09	28.63	35.744	2.616	4.552	10.72
2021-11-10	28.32	35.803	-1.083	2.480	10.74
2021-11-11	28.28	35.860	-0.141	2.436	10.76
2021-11-12	29.03	35.948	2.652	3.642	10.78
2021-11-15	28.67	36.027	-1.240	3.307	10.81
2021-11-16	27.5	36.151	-4.081	5.371	10.85
2021-11-17	29.4	36.358	6.909	8.473	10.91
2021-11-18	30.31	36.503	3.095	5.748	10.95
2021-11-19	30.14	36.561	-0.561	2.309	10.97
2021-11-22	29.94	36.618	-0.664	2.256	10.99
2021-11-23	29.89	36.674	-0.167	2.271	11.00
2021-11-24	29.27	36.748	-2.074	3.011	11.02
2021-11-25	29.14	36.807	-0.444	2.426	11.04
2021-11-26	29.08	36.896	-0.206	3.672	11.07
2021-11-29	29.13	36.970	0.172	3.061	11.09
2021-11-30	29.17	37.054	0.137	3.467	11.12
2021-12-01	29.06	37.121	-0.377	2.777	11.14
2021-12-02	28.65	37.204	-1.411	3.441	11.16
2021-12-03	31.52	37.475	10.017	10.332	11.24
2021-12-06	31.3	37.622	-0.698	5.647	11.29
2021-12-07	29.73	37.804	-5.016	7.348	11.34
2021-12-08	32.71	38.094	10.024	10.629	11.43
2021-12-09	31.88	38.293	-2.537	7.490	11.49
2021-12-10	31.33	38.380	-1.725	3.325	11.51
2021-12-13	31.4	38.467	0.223	3.351	11.54
2021-12-14	31.72	38.589	1.019	4.586	11.58
2021-12-15	30.58	38.743	-3.594	6.053	11.62
2021-12-16	30.12	38.809	-1.504	2.649	11.64
2021-12-17	29.71	38.888	-1.361	3.187	11.67
2021-12-20	29.2	38.959	-1.717	2.895	11.69
2021-12-21	29.42	39.002	0.753	1.781	11.70
2021-12-22	29.76	39.051	1.156	1.971	11.72
2021-12-23	29.75	39.118	-0.034	2.688	11.74
2021-12-24	30.61	39.316	2.891	7.765	11.79
2021-12-27	29.71	39.472	-2.940	6.305	11.84
2021-12-28	29.53	39.518	-0.606	1.851	11.86
2021-12-29	29.72	39.583	0.643	2.641	11.87
2021-12-30	30.65	39.787	3.129	7.974	11.94
2021-12-31	33.72	40.040	10.016	9.005	12.01
2022-01-04	35.4	40.231	4.982	6.495	12.07
2022-01-05	33.19	40.471	-6.243	8.672	12.14
2022-01-06	33.19	40.585	0.000	4.098	12.18
2022-01-07	32.05	40.708	-3.435	4.610	12.21
2022-01-10	32.33	40.859	0.874	5.616	12.26
2022-01-11	31.56	40.971	-2.382	4.238	12.29
2022-01-12	31.79	41.041	0.729	2.662	12.31
2022-01-13	30.69	41.154	-3.460	4.404	12.35
2022-01-14	30.83	41.214	0.456	2.346	12.36
2022-01-17	31.53	41.287	2.271	2.789	12.39
2022-01-18	30.67	41.372	-2.728	3.330	12.41
2022-01-19	30.36	41.444	-1.011	2.837	12.43
2022-01-20	28.97	41.572	-4.578	5.303	12.47
2022-01-21	29	41.673	0.104	4.177	12.50
2022-01-24	28.56	41.724	-1.517	2.138	12.52
2022-01-25	27.96	41.880	-2.101	6.688	12.56
2022-01-26	27.97	41.951	0.036	3.076	12.59
2022-01-27	26.48	42.065	-5.327	5.148	12.62
2022-01-28	27	42.132	1.964	2.983	12.64
2022-02-07	27.57	42.187	2.111	2.370	12.66
2022-02-08	27.65	42.254	0.290	2.938	12.68
2022-02-09	28.01	42.326	1.302	3.074	12.70
2022-02-10	28.04	42.375	0.107	2.106	12.71
2022-02-11	27.48	42.432	-1.997	2.496	12.73
2022-02-14	27.45	42.497	-0.109	2.802	12.75
2022-02-15	27.83	42.566	1.384	2.987	12.77
2022-02-16	27.89	42.598	0.216	1.365	12.78
2022-02-17	27.79	42.653	-0.359	2.402	12.80
2022-02-18	27.97	42.697	0.648	1.871	12.81
2022-02-21	28.84	42.837	3.110	5.828	12.85
2022-02-22	28.15	42.917	-2.393	3.398	12.87
2022-02-23	28.81	43.003	2.345	3.588	12.90
2022-02-24	29.17	43.127	1.250	5.102	12.94
2022-02-25	28.55	43.184	-2.125	2.400	12.96
2022-02-28	28.55	43.235	0.000	2.137	12.97
2022-03-01	29.07	43.332	1.821	4.028	13.00
2022-03-02	29.09	43.360	0.069	1.135	13.01
2022-03-03	28.93	43.401	-0.550	1.719	13.02
2022-03-04	28.65	43.458	-0.968	2.385	13.04
2022-03-07	27.33	43.580	-4.607	5.340	13.07
2022-03-08	26.02	43.730	-4.793	6.915	13.12
2022-03-09	26.23	43.855	0.807	5.726	13.16
2022-03-10	26.59	43.911	1.372	2.516	13.17
2022-03-11	27.1	44.011	1.918	4.438	13.20
2022-03-14	29.82	44.289	10.037	11.181	13.29
2022-03-15	28.66	44.507	-3.890	9.155	13.35
2022-03-16	28.13	44.769	-1.849	11.165	13.43
2022-03-17	29.93	45.046	6.399	11.091	13.51
2022-03-18	29.42	45.178	-1.704	5.413	13.55
2022-03-21	29.15	45.297	-0.918	4.895	13.59
2022-03-22	28.64	45.428	-1.750	5.455	13.63
2022-03-23	28.97	45.545	1.152	4.853	13.66
2022-03-24	27.63	45.642	-4.625	4.211	13.69
2022-03-25	27.83	45.708	0.724	2.859	13.71
2022-03-28	26.79	45.780	-3.737	3.234	13.73
2022-03-29	26.76	45.844	-0.112	2.874	13.75
2022-03-30	27.11	45.892	1.308	2.130	13.77
2022-03-31	26.69	45.972	-1.549	3.578	13.79
2022-04-01	26.64	46.019	-0.187	2.136	13.81
2022-04-06	26.31	46.072	-1.239	2.402	13.82
2022-04-07	26.44	46.111	0.494	1.748	13.83
2022-04-08	26.05	46.180	-1.475	3.177	13.85
2022-04-11	24.38	46.307	-6.411	6.296	13.89
2022-04-12	25.08	46.384	2.871	3.651	13.92
2022-04-13	24.64	46.429	-1.754	2.193	13.93
2022-04-14	24.83	46.463	0.771	1.664	13.94
2022-04-15	25.02	46.509	0.765	2.175	13.95
2022-04-18	25.29	46.573	1.079	3.078	13.97
2022-04-19	25.06	46.610	-0.909	1.740	13.98
2022-04-20	24.84	46.670	-0.878	2.913	14.00
2022-04-21	23.86	46.787	-3.945	5.878	14.04
2022-04-22	23.5	46.842	-1.509	2.808	14.05
2022-04-25	21.15	46.991	-10.000	8.468	14.10
2022-04-26	19.95	47.108	-5.674	7.045	14.13
2022-04-27	21.18	47.316	6.165	11.779	14.19
2022-04-28	21.18	47.390	0.000	4.155	14.22
2022-04-29	22.19	47.484	4.769	5.099	14.25
2022-05-05	22.91	47.609	3.245	6.580	14.28
2022-05-06	22.71	47.685	-0.873	3.972	14.31
2022-05-09	23.09	47.779	1.673	4.888	14.33
2022-05-10	23.65	47.884	2.425	5.327	14.37
2022-05-11	23.34	47.950	-1.311	3.425	14.39
2022-05-12	23.46	48.003	0.514	2.699	14.40
2022-05-13	23.65	48.046	0.810	2.174	14.41
2022-05-16	23.43	48.121	-0.930	3.848	14.44
2022-05-17	23.35	48.158	-0.341	1.921	14.45
2022-05-18	24.45	48.318	4.711	7.837	14.50
2022-05-19	24.09	48.353	-1.472	1.759	14.51
2022-05-20	24.22	48.407	0.540	2.657	14.52
2022-05-23	24.25	48.432	0.124	1.239	14.53

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