劲嘉股份融券券源 劲嘉股份专项约券

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	8.86	0	0	0	0
2020-04-28	8.7	0.028	-1.806	3.837	0.01
2020-04-29	8.69	0.041	-0.115	1.839	0.01
2020-04-30	8.84	0.055	1.726	1.841	0.02
2020-05-06	8.94	0.072	1.131	2.262	0.02
2020-05-07	8.74	0.091	-2.237	2.685	0.03
2020-05-08	8.87	0.105	1.487	1.831	0.03
2020-05-11	8.82	0.125	-0.564	2.706	0.04
2020-05-12	8.68	0.146	-1.587	2.948	0.04
2020-05-13	8.59	0.153	-1.037	1.037	0.05
2020-05-14	8.48	0.162	-1.281	1.281	0.05
2020-05-15	8.5	0.169	0.236	0.943	0.05
2020-05-18	8.67	0.183	2.000	2.000	0.06
2020-05-19	8.67	0.193	0.000	1.269	0.06
2020-05-20	8.51	0.207	-1.845	1.961	0.06
2020-05-21	8.44	0.220	-0.823	1.880	0.07
2020-05-22	8.48	0.238	0.474	2.607	0.07
2020-05-25	8.28	0.263	-2.358	3.538	0.08
2020-05-26	8.4	0.271	1.449	1.208	0.08
2020-05-27	8.61	0.304	2.500	4.643	0.09
2020-05-28	8.52	0.328	-1.045	3.368	0.10
2020-05-29	8.55	0.341	0.352	1.761	0.10
2020-06-01	8.72	0.356	1.988	2.105	0.11
2020-06-02	8.73	0.367	0.115	1.491	0.11
2020-06-03	8.71	0.379	-0.229	1.604	0.11
2020-06-04	8.76	0.388	0.574	1.263	0.12
2020-06-05	8.9	0.405	1.598	2.283	0.12
2020-06-08	8.83	0.421	-0.787	2.247	0.13
2020-06-09	8.83	0.433	0.000	1.586	0.13
2020-06-10	8.76	0.440	-0.793	1.019	0.13
2020-06-11	8.63	0.454	-1.484	1.826	0.14
2020-06-12	8.55	0.470	-0.927	2.317	0.14
2020-06-15	8.61	0.489	0.702	2.690	0.15
2020-06-16	8.69	0.499	0.929	1.394	0.15
2020-06-17	8.8	0.518	1.266	2.532	0.16
2020-06-18	8.85	0.531	0.568	1.705	0.16
2020-06-19	9.07	0.554	2.486	3.164	0.17
2020-06-22	9.02	0.575	-0.551	2.756	0.17
2020-06-23	8.97	0.591	-0.554	2.106	0.18
2020-06-24	8.93	0.605	-0.446	1.895	0.18
2020-06-29	8.89	0.617	-0.448	1.568	0.18
2020-06-30	8.91	0.624	0.225	1.012	0.19
2020-07-01	9.32	0.670	4.602	5.836	0.20
2020-07-02	9.49	0.701	1.824	3.970	0.21
2020-07-03	10.21	0.802	7.587	11.907	0.24
2020-07-06	11.04	0.884	8.129	8.913	0.27
2020-07-07	12.14	0.941	9.964	5.616	0.28
2020-07-08	12.82	1.025	5.601	7.825	0.31
2020-07-09	13.2	1.174	2.964	13.573	0.35
2020-07-10	12.08	1.300	-8.485	12.500	0.39
2020-07-13	11.89	1.351	1.364	5.200	0.41
2020-07-14	12.25	1.424	3.028	7.149	0.43
2020-07-15	11.32	1.547	-7.592	12.980	0.46
2020-07-16	11.05	1.610	-2.385	6.890	0.48
2020-07-17	11.14	1.647	0.814	3.982	0.49
2020-07-20	12.02	1.722	7.899	7.451	0.52
2020-07-21	11.91	1.764	-0.915	4.243	0.53
2020-07-22	11.64	1.807	-2.267	4.450	0.54
2020-07-23	11.65	1.859	0.086	5.326	0.56
2020-07-24	11.19	1.951	-3.948	9.871	0.59
2020-07-27	11.02	2.034	-1.519	9.115	0.61
2020-07-28	10.89	2.062	-1.180	3.085	0.62
2020-07-29	11.13	2.102	2.204	4.224	0.63
2020-07-30	11.24	2.154	0.988	5.571	0.65
2020-07-31	11.13	2.182	-0.979	3.025	0.65
2020-08-03	11.57	2.226	3.953	4.582	0.67
2020-08-04	11.34	2.276	-1.988	5.272	0.68
2020-08-05	11.58	2.322	2.116	4.762	0.70
2020-08-06	11.22	2.361	-3.109	4.145	0.71
2020-08-07	11.24	2.389	0.178	3.030	0.72
2020-08-10	11.15	2.411	-0.801	2.402	0.72
2020-08-11	10.65	2.459	-4.484	5.381	0.74
2020-08-12	10.39	2.504	-2.441	5.164	0.75
2020-08-13	10.54	2.530	1.444	2.984	0.76
2020-08-14	10.56	2.552	0.190	2.467	0.77
2020-08-17	10.87	2.589	2.936	4.167	0.78
2020-08-18	10.65	2.610	-2.024	2.300	0.78
2020-08-19	10.44	2.646	-1.972	4.131	0.79
2020-08-20	10.36	2.670	-0.766	2.778	0.80
2020-08-21	10.43	2.687	0.676	1.931	0.81
2020-08-24	10.37	2.707	-0.575	2.397	0.81
2020-08-25	10.32	2.734	-0.482	3.086	0.82
2020-08-26	10.07	2.764	-2.422	3.585	0.83
2020-08-27	10.18	2.790	1.092	3.078	0.84
2020-08-28	10.24	2.810	0.589	2.358	0.84
2020-08-31	10.18	2.828	-0.586	2.148	0.85
2020-09-01	10.04	2.855	-1.375	3.143	0.86
2020-09-02	9.96	2.880	-0.797	3.088	0.86
2020-09-03	9.91	2.898	-0.502	2.108	0.87
2020-09-04	9.74	2.915	-1.715	2.119	0.87
2020-09-07	9.45	2.950	-2.977	4.415	0.88
2020-09-08	9.57	2.967	1.270	2.222	0.89
2020-09-09	9.25	2.996	-3.344	3.762	0.90
2020-09-10	9	3.030	-2.703	4.541	0.91
2020-09-11	9.3	3.071	3.333	5.222	0.92
2020-09-14	9.23	3.091	-0.753	2.581	0.93
2020-09-15	9.67	3.144	4.767	6.609	0.94
2020-09-16	9.5	3.173	-1.758	3.619	0.95
2020-09-17	9.29	3.198	-2.211	3.263	0.96
2020-09-18	9.59	3.231	3.229	4.198	0.97
2020-09-21	9.33	3.261	-2.711	3.858	0.98
2020-09-22	9.17	3.284	-1.715	3.001	0.99
2020-09-23	9.03	3.312	-1.527	3.708	0.99
2020-09-24	8.73	3.346	-3.322	4.651	1.00
2020-09-25	8.81	3.369	0.916	3.093	1.01
2020-09-28	8.73	3.388	-0.908	2.611	1.02
2020-09-29	8.8	3.399	0.802	1.489	1.02
2020-09-30	8.68	3.415	-1.364	2.273	1.02
2020-10-09	8.87	3.430	2.189	1.959	1.03
2020-10-12	9.09	3.450	2.480	2.706	1.04
2020-10-13	9	3.463	-0.990	1.760	1.04
2020-10-14	8.81	3.481	-2.111	2.444	1.04
2020-10-15	8.75	3.495	-0.681	1.816	1.05
2020-10-16	8.7	3.506	-0.571	1.600	1.05
2020-10-19	8.73	3.523	0.345	2.299	1.06
2020-10-20	8.76	3.535	0.344	1.718	1.06
2020-10-21	8.66	3.548	-1.142	1.712	1.06
2020-10-22	8.64	3.557	-0.231	1.270	1.07
2020-10-23	8.68	3.569	0.463	1.620	1.07
2020-10-26	8.93	3.593	2.880	3.226	1.08
2020-10-27	8.76	3.610	-1.904	2.352	1.08
2020-10-28	8.83	3.624	0.799	1.941	1.09
2020-10-29	8.79	3.632	-0.453	1.019	1.09
2020-10-30	8.62	3.645	-1.934	1.820	1.09
2020-11-02	8.69	3.661	0.812	2.320	1.10
2020-11-03	8.99	3.693	3.452	4.258	1.11
2020-11-04	9.17	3.723	2.002	3.893	1.12
2020-11-05	9.2	3.739	0.327	2.072	1.12
2020-11-06	9.18	3.752	-0.217	1.739	1.13
2020-11-09	9.29	3.769	1.198	2.179	1.13
2020-11-10	9.13	3.790	-1.722	2.691	1.14
2020-11-11	9.15	3.805	0.219	1.972	1.14
2020-11-12	9.22	3.822	0.765	2.295	1.15
2020-11-13	9.26	3.837	0.434	1.952	1.15
2020-11-16	9.44	3.858	1.944	2.592	1.16
2020-11-17	9.68	3.888	2.542	3.708	1.17
2020-11-18	9.97	3.940	2.996	6.302	1.18
2020-11-19	9.85	3.961	-1.204	2.608	1.19
2020-11-20	9.89	3.978	0.406	2.030	1.19
2020-11-23	9.95	4.008	0.607	3.640	1.20
2020-11-24	9.99	4.028	0.402	2.312	1.21
2020-11-25	9.8	4.056	-1.902	3.504	1.22
2020-11-26	9.87	4.076	0.714	2.449	1.22
2020-11-27	9.7	4.109	-1.722	4.053	1.23
2020-11-30	9.74	4.144	0.412	4.330	1.24
2020-12-01	10.02	4.174	2.875	3.593	1.25
2020-12-02	10	4.189	-0.200	1.796	1.26
2020-12-03	9.86	4.206	-1.400	2.100	1.26
2020-12-04	10.26	4.262	4.057	6.491	1.28
2020-12-07	10.21	4.282	-0.487	2.339	1.28
2020-12-08	10.3	4.312	0.881	3.526	1.29
2020-12-09	9.79	4.359	-4.951	5.728	1.31
2020-12-10	9.63	4.389	-1.634	3.779	1.32
2020-12-11	9.63	4.418	0.000	3.634	1.33
2020-12-14	9.39	4.494	-2.492	9.657	1.35
2020-12-15	9.61	4.534	2.343	5.005	1.36
2020-12-16	9.53	4.565	-0.832	3.850	1.37
2020-12-17	9.65	4.591	1.259	3.253	1.38
2020-12-18	9.54	4.618	-1.140	3.420	1.39
2020-12-21	9.34	4.651	-2.096	4.298	1.40
2020-12-22	9.05	4.680	-3.105	3.854	1.40
2020-12-23	9.04	4.696	-0.110	2.099	1.41
2020-12-24	8.91	4.723	-1.438	3.540	1.42
2020-12-25	9.15	4.759	2.694	4.714	1.43
2020-12-28	8.99	4.784	-1.749	3.388	1.44
2020-12-29	8.94	4.806	-0.556	3.003	1.44
2020-12-30	8.79	4.830	-1.678	3.244	1.45
2020-12-31	8.88	4.849	1.024	2.617	1.45
2021-01-04	9.26	4.898	4.279	6.306	1.47
2021-01-05	9.16	4.919	-1.080	2.700	1.48
2021-01-06	9.08	4.941	-0.873	2.948	1.48
2021-01-07	8.88	4.977	-2.203	4.846	1.49
2021-01-08	8.89	5.001	0.113	3.266	1.50
2021-01-11	8.9	5.023	0.112	2.925	1.51
2021-01-12	8.74	5.055	-1.798	4.382	1.52
2021-01-13	8.77	5.083	0.343	3.890	1.52
2021-01-14	9.23	5.153	5.245	9.122	1.55
2021-01-15	9.45	5.198	2.384	5.742	1.56
2021-01-18	9.46	5.232	0.106	4.233	1.57
2021-01-19	10.44	5.307	10.359	8.668	1.59
2021-01-20	9.61	5.375	-7.950	8.525	1.61
2021-01-21	10.25	5.463	6.660	10.302	1.64
2021-01-22	10.32	5.545	0.683	9.463	1.66
2021-01-25	10.36	5.583	0.388	4.457	1.68
2021-01-26	9.79	5.613	-5.502	3.668	1.68
2021-01-27	9.76	5.641	-0.306	3.371	1.69
2021-01-28	9.8	5.674	0.410	4.098	1.70
2021-01-29	9.37	5.723	-4.388	6.224	1.72
2021-02-01	9.5	5.760	1.387	4.696	1.73
2021-02-02	10.49	5.858	10.421	11.263	1.76
2021-02-03	10.86	5.920	3.527	6.768	1.78
2021-02-04	10.86	5.971	0.000	5.709	1.79
2021-02-05	10.25	6.043	-5.617	8.379	1.81
2021-02-08	10.03	6.088	-2.146	5.366	1.83
2021-02-09	10.44	6.162	4.088	8.574	1.85
2021-02-10	10.11	6.203	-3.161	4.885	1.86
2021-02-18	10.58	6.246	4.649	4.847	1.87
2021-02-19	10.81	6.290	2.174	4.820	1.89
2021-02-22	10.62	6.336	-1.758	5.273	1.90
2021-02-23	10.39	6.366	-2.166	3.390	1.91
2021-02-24	10.4	6.396	0.096	3.465	1.92
2021-02-25	10.01	6.442	-3.750	5.577	1.93
2021-02-26	9.87	6.464	-1.399	2.697	1.94
2021-03-01	10.12	6.500	2.533	4.255	1.95
2021-03-02	10.25	6.532	1.285	3.755	1.96
2021-03-03	10.23	6.551	-0.195	2.244	1.97
2021-03-04	9.9	6.581	-3.226	3.519	1.97
2021-03-05	10.01	6.602	1.111	2.626	1.98
2021-03-08	9.77	6.633	-2.398	3.696	1.99
2021-03-09	9.45	6.677	-3.275	5.629	2.00
2021-03-10	9.32	6.709	-1.376	4.127	2.01
2021-03-11	9.52	6.730	2.146	2.682	2.02
2021-03-12	9.6	6.755	0.840	3.046	2.03
2021-03-15	9.38	6.774	-2.292	2.500	2.03
2021-03-16	9.93	6.839	5.864	7.889	2.05
2021-03-17	9.85	6.855	-0.806	1.913	2.06
2021-03-18	9.87	6.872	0.203	2.030	2.06
2021-03-19	9.9	6.897	0.304	3.040	2.07
2021-03-22	10.05	6.918	1.515	2.525	2.08
2021-03-23	10	6.998	-0.498	9.652	2.10
2021-03-24	9.38	7.039	-6.200	5.200	2.11
2021-03-25	9.33	7.061	-0.533	2.772	2.12
2021-03-26	9.32	7.072	-0.107	1.501	2.12
2021-03-29	9.37	7.102	0.536	3.755	2.13
2021-03-30	9.33	7.126	-0.427	3.095	2.14
2021-03-31	9.36	7.136	0.322	1.286	2.14
2021-04-01	9.41	7.151	0.534	1.923	2.15
2021-04-02	9.42	7.164	0.106	1.700	2.15
2021-04-06	9.48	7.182	0.637	2.229	2.15
2021-04-07	9.37	7.192	-1.160	1.266	2.16
2021-04-08	9.23	7.204	-1.494	1.601	2.16
2021-04-09	9.26	7.214	0.325	1.300	2.16
2021-04-12	9.18	7.229	-0.864	1.944	2.17
2021-04-13	9.05	7.242	-1.416	1.743	2.17
2021-04-14	9.17	7.271	1.326	3.757	2.18
2021-04-15	9.05	7.285	-1.309	1.854	2.19
2021-04-16	9.45	7.333	4.420	6.077	2.20
2021-04-19	9.51	7.349	0.635	2.116	2.20
2021-04-20	9.54	7.369	0.315	2.524	2.21
2021-04-21	9.66	7.397	1.258	3.459	2.22
2021-04-22	9.68	7.415	0.207	2.174	2.22
2021-04-23	9.63	7.430	-0.517	1.860	2.23
2021-04-26	10.07	7.483	4.569	6.334	2.24
2021-04-27	9.95	7.501	-1.192	2.185	2.25
2021-04-28	9.94	7.515	-0.101	1.709	2.25
2021-04-29	9.92	7.531	-0.201	1.911	2.26
2021-04-30	10.06	7.555	1.411	2.923	2.27
2021-05-06	10.03	7.581	-0.298	3.082	2.27
2021-05-07	10.05	7.600	0.199	2.193	2.28
2021-05-10	10.33	7.628	2.786	3.284	2.29
2021-05-11	9.92	7.666	-3.969	4.647	2.30
2021-05-12	10.08	7.692	1.613	3.125	2.31
2021-05-13	10.04	7.712	-0.397	2.282	2.31
2021-05-14	10.16	7.729	1.195	2.092	2.32
2021-05-17	10.48	7.775	3.150	5.217	2.33
2021-05-18	10.58	7.804	0.954	3.340	2.34
2021-05-19	10.59	7.827	0.095	2.552	2.35
2021-05-20	10.81	7.873	2.077	5.099	2.36
2021-05-21	10.68	7.901	-1.203	3.145	2.37
2021-05-24	10.7	7.927	0.187	2.996	2.38
2021-05-25	10.7	7.942	0.000	1.589	2.38
2021-05-26	11.07	7.986	3.458	4.766	2.40
2021-05-27	10.99	8.013	-0.723	2.981	2.40
2021-05-28	10.65	8.047	-3.094	3.822	2.41
2021-05-31	10.48	8.078	-1.596	3.568	2.42
2021-06-01	11.23	8.182	7.156	11.069	2.45
2021-06-02	10.94	8.216	-2.582	3.740	2.46
2021-06-03	11.03	8.243	0.823	3.016	2.47
2021-06-04	11.26	8.274	2.085	3.264	2.48
2021-06-07	11.23	8.306	-0.266	3.464	2.49
2021-06-08	11.09	8.346	-1.247	4.274	2.50
2021-06-09	10.92	8.371	-1.533	2.705	2.51
2021-06-10	10.93	8.385	0.092	1.557	2.52
2021-06-11	11.07	8.424	1.281	4.209	2.53
2021-06-15	10.66	8.458	-3.704	3.884	2.54
2021-06-16	10.31	8.496	-3.283	4.409	2.55
2021-06-17	10.25	8.512	-0.582	1.940	2.55
2021-06-18	10.21	8.531	-0.390	2.146	2.56
2021-06-21	10.34	8.559	1.273	3.232	2.57
2021-06-22	10.22	8.587	-1.161	3.288	2.58
2021-06-23	10.32	8.601	0.978	1.663	2.58
2021-06-24	10.41	8.614	-0.573	1.528	2.58
2021-06-25	10.64	8.641	2.209	2.978	2.59
2021-06-28	10.7	8.659	0.564	2.068	2.60
2021-06-29	10.76	8.679	0.561	2.243	2.60
2021-06-30	10.64	8.697	-1.115	2.045	2.61
2021-07-01	10.61	8.712	-0.282	1.692	2.61
2021-07-02	10.52	8.735	-0.848	2.639	2.62
2021-07-05	10.67	8.759	1.426	2.662	2.63
2021-07-06	11.63	8.863	8.997	10.684	2.66
2021-07-07	11.74	8.900	0.946	3.783	2.67
2021-07-08	11.69	8.929	-0.426	2.981	2.68
2021-07-09	11.46	8.956	-1.967	2.823	2.69
2021-07-12	11.67	8.986	1.832	3.141	2.70
2021-07-13	11.77	9.009	0.857	2.314	2.70
2021-07-14	12.02	9.049	0.334	4.007	2.71
2021-07-15	12.15	9.089	1.082	3.910	2.73
2021-07-16	11.92	9.116	-1.893	2.798	2.73
2021-07-19	11.76	9.138	-1.342	2.181	2.74
2021-07-20	11.75	9.159	-0.085	2.211	2.75
2021-07-21	11.69	9.202	-0.511	4.426	2.76
2021-07-22	11.87	9.241	1.540	3.935	2.77
2021-07-23	11.66	9.275	-1.769	3.454	2.78
2021-07-26	11.16	9.329	-4.288	5.832	2.80
2021-07-27	10.2	9.430	-8.602	11.828	2.83
2021-07-28	10.04	9.464	-1.569	4.118	2.84
2021-07-29	10.09	9.490	0.498	3.088	2.85
2021-07-30	9.8	9.517	-2.874	3.271	2.86
2021-08-02	9.93	9.544	1.327	3.265	2.86
2021-08-03	10.13	9.573	2.014	3.424	2.87
2021-08-04	10.36	9.607	2.270	3.949	2.88
2021-08-05	9.86	9.635	-4.826	3.378	2.89
2021-08-06	9.72	9.669	-1.420	4.260	2.90
2021-08-09	9.81	9.688	0.926	2.263	2.91
2021-08-10	9.81	9.698	0.000	1.325	2.91
2021-08-11	9.82	9.713	0.102	1.733	2.91
2021-08-12	9.72	9.726	-1.018	1.629	2.92
2021-08-13	9.74	9.743	0.206	2.160	2.92
2021-08-16	9.8	9.756	0.616	1.540	2.93
2021-08-17	9.56	9.778	-2.449	2.755	2.93
2021-08-18	9.43	9.800	-1.360	2.824	2.94
2021-08-19	9.41	9.813	-0.212	1.591	2.94
2021-08-20	9.66	9.847	2.657	4.251	2.95
2021-08-23	9.85	9.866	1.967	2.381	2.96
2021-08-24	9.93	9.890	0.812	2.843	2.97
2021-08-25	9.96	9.909	0.302	2.316	2.97
2021-08-26	10.04	9.937	0.803	3.313	2.98
2021-08-27	10.14	9.964	0.996	3.187	2.99
2021-08-30	10.48	10.000	3.353	4.142	3.00
2021-08-31	10.51	10.023	0.286	2.672	3.01
2021-09-01	10.47	10.052	-0.381	3.235	3.02
2021-09-02	10.85	10.102	3.629	5.635	3.03
2021-09-03	11.94	10.191	10.046	8.940	3.06
2021-09-06	11.92	10.251	-0.168	5.946	3.08
2021-09-07	12	10.285	0.671	3.440	3.09
2021-09-08	12.01	10.335	0.083	5.000	3.10
2021-09-09	11.93	10.375	-0.666	3.997	3.11
2021-09-10	11.57	10.422	-3.018	4.862	3.13
2021-09-13	11.68	10.459	0.951	3.803	3.14
2021-09-14	11.74	10.491	0.514	3.339	3.15
2021-09-15	11.54	10.523	-1.704	3.322	3.16
2021-09-16	11.51	10.556	-0.260	3.380	3.17
2021-09-17	11.5	10.589	-0.087	3.475	3.18
2021-09-22	12.03	10.662	4.609	7.304	3.20
2021-09-23	12	10.688	-0.249	2.577	3.21
2021-09-24	11.85	10.722	-1.250	3.417	3.22
2021-09-27	11.22	10.782	-5.316	6.498	3.23
2021-09-28	11.41	10.802	1.693	2.050	3.24
2021-09-29	10.64	10.879	-6.748	8.677	3.26
2021-09-30	10.58	10.904	-0.564	2.914	3.27
2021-10-08	10.82	10.925	2.268	2.268	3.28
2021-10-11	10.82	10.952	0.000	2.957	3.29
2021-10-12	10.53	10.992	-2.680	4.621	3.30
2021-10-13	10.81	11.035	2.659	4.748	3.31
2021-10-14	10.95	11.081	1.295	5.088	3.32
2021-10-15	10.73	11.121	-2.009	4.384	3.34
2021-10-18	10.84	11.146	1.025	2.796	3.34
2021-10-19	10.83	11.167	-0.092	2.399	3.35
2021-10-20	10.9	11.199	0.646	3.416	3.36
2021-10-21	10.82	11.223	-0.734	2.752	3.37
2021-10-22	10.81	11.248	-0.092	2.773	3.37
2021-10-25	10.91	11.280	0.925	3.515	3.38
2021-10-26	11.25	11.338	3.116	6.141	3.40
2021-10-27	10.93	11.369	-2.844	3.378	3.41
2021-10-28	10.74	11.392	-1.738	2.653	3.42
2021-10-29	10.83	11.423	0.838	3.445	3.43
2021-11-01	10.8	11.458	-0.277	3.878	3.44
2021-11-02	11.35	11.552	5.093	9.907	3.47
2021-11-03	11.18	11.620	-1.498	7.313	3.49
2021-11-04	11.98	11.702	7.156	8.229	3.51
2021-11-05	11.61	11.734	-3.088	3.255	3.52
2021-11-08	11.58	11.761	-0.258	2.842	3.53
2021-11-09	11.81	11.800	1.986	3.972	3.54
2021-11-10	11.8	11.824	-0.085	2.456	3.55
2021-11-11	12.28	11.873	4.068	4.746	3.56
2021-11-12	13.51	11.998	10.016	11.075	3.60
2021-11-15	14.08	12.131	4.219	11.399	3.64
2021-11-16	14.27	12.191	1.349	5.043	3.66
2021-11-17	14.45	12.256	1.261	5.326	3.68
2021-11-18	13.75	12.314	-4.844	5.121	3.69
2021-11-19	13.3	12.367	-3.273	4.800	3.71
2021-11-22	13.42	12.397	0.902	2.632	3.72
2021-11-23	14.76	12.522	9.985	10.209	3.76
2021-11-24	15.28	12.595	3.523	5.691	3.78
2021-11-25	15.69	12.707	2.683	8.573	3.81
2021-11-26	15.3	12.771	-2.486	5.035	3.83
2021-11-29	15.86	12.896	3.660	9.477	3.87
2021-11-30	15.23	12.960	-3.972	4.981	3.89
2021-12-01	15.75	13.118	3.414	12.081	3.94
2021-12-02	14.49	13.252	-8.000	11.111	3.98
2021-12-03	14.55	13.356	0.414	8.558	4.01
2021-12-06	13.62	13.427	-6.392	6.254	4.03
2021-12-07	13.28	13.494	-2.496	6.021	4.05
2021-12-08	13.88	13.563	4.518	6.024	4.07
2021-12-09	14.04	13.612	1.153	4.179	4.08
2021-12-10	13.96	13.631	-0.570	1.638	4.09
2021-12-13	14.08	13.670	0.860	3.295	4.10
2021-12-14	15.49	13.798	10.014	9.872	4.14
2021-12-15	15.19	13.883	-1.937	6.714	4.16
2021-12-16	14.69	13.941	-3.292	4.740	4.18
2021-12-17	14.25	14.000	-2.995	4.969	4.20
2021-12-20	14	14.049	-1.754	4.211	4.21
2021-12-21	14.35	14.129	2.500	6.714	4.24
2021-12-22	14.64	14.171	2.021	3.484	4.25
2021-12-23	14.73	14.216	0.615	3.620	4.26
2021-12-24	14.52	14.244	-1.426	2.308	4.27
2021-12-27	15.01	14.291	3.375	3.788	4.29
2021-12-28	14.2	14.377	-5.396	7.262	4.31
2021-12-29	14.39	14.419	1.338	3.451	4.33
2021-12-30	14.75	14.484	2.502	5.351	4.35
2021-12-31	15.13	14.548	2.576	5.085	4.36
2022-01-04	15.22	14.603	0.595	4.296	4.38
2022-01-05	15.02	14.676	-1.314	5.848	4.40
2022-01-06	16.15	14.826	7.523	11.119	4.45
2022-01-07	16.15	14.882	0.000	4.149	4.46
2022-01-10	16.5	14.961	2.167	5.759	4.49
2022-01-11	16.41	15.017	-0.545	4.121	4.51
2022-01-12	18.05	15.146	9.994	8.592	4.54
2022-01-13	16.3	15.284	-9.695	10.139	4.59
2022-01-14	16.42	15.344	0.736	4.356	4.60
2022-01-17	18.06	15.498	9.988	10.231	4.65
2022-01-18	18.67	15.574	3.378	4.928	4.67
2022-01-19	17.94	15.653	-3.910	5.249	4.70
2022-01-20	17.46	15.709	-2.676	3.846	4.71
2022-01-21	17.35	15.775	-0.630	4.582	4.73
2022-01-24	17.05	15.881	-1.729	7.493	4.76
2022-01-25	16.65	15.936	-2.346	3.930	4.78
2022-01-26	17.19	16.012	3.243	5.285	4.80
2022-01-27	17.15	16.074	-0.233	4.363	4.82
2022-01-28	17.05	16.151	-0.583	5.423	4.85
2022-02-07	17.65	16.225	3.519	5.044	4.87
2022-02-08	17.43	16.291	-1.246	4.533	4.89
2022-02-09	17.31	16.347	-0.688	3.844	4.90
2022-02-10	17.71	16.417	2.311	4.795	4.93
2022-02-11	17.45	16.475	-1.468	3.953	4.94
2022-02-14	17.07	16.561	-2.178	6.074	4.97
2022-02-15	16.94	16.609	-0.762	3.398	4.98
2022-02-16	16.73	16.664	-1.240	3.955	5.00
2022-02-17	16.59	16.718	-0.837	3.885	5.02
2022-02-18	16.35	16.769	-1.447	3.737	5.03
2022-02-21	16.5	16.797	0.917	2.018	5.04
2022-02-22	15.85	16.869	-3.939	5.455	5.06
2022-02-23	16.65	16.992	5.047	8.896	5.10
2022-02-24	16.37	17.054	-1.682	4.565	5.12
2022-02-25	16.95	17.118	3.543	4.520	5.14
2022-02-28	16.57	17.170	-2.242	3.717	5.15
2022-03-01	15.6	17.274	-5.854	8.027	5.18
2022-03-02	15.4	17.335	-1.282	4.744	5.20
2022-03-03	15.25	17.369	-0.974	2.662	5.21
2022-03-04	15.1	17.393	-0.984	1.967	5.22
2022-03-07	14.7	17.438	-2.649	3.642	5.23
2022-03-08	14.3	17.481	-2.721	3.605	5.24
2022-03-09	14.32	17.554	0.140	6.154	5.27
2022-03-10	14.35	17.599	0.209	3.701	5.28
2022-03-11	14.35	17.640	0.000	3.415	5.29
2022-03-14	14.07	17.799	-1.951	13.589	5.34
2022-03-15	13.46	17.891	-4.335	8.244	5.37
2022-03-16	14.27	17.976	6.018	7.132	5.39
2022-03-17	13.92	18.015	-2.453	3.364	5.40
2022-03-18	14.06	18.042	1.006	2.299	5.41
2022-03-21	14.05	18.086	-0.071	3.770	5.43
2022-03-22	14.06	18.122	0.071	3.060	5.44
2022-03-23	14.38	18.163	2.276	3.414	5.45
2022-03-24	13.82	18.205	-3.894	3.616	5.46
2022-03-25	13.92	18.247	0.724	3.690	5.47
2022-03-28	13.92	18.296	0.000	4.167	5.49
2022-03-29	13.6	18.339	-2.299	3.807	5.50
2022-03-30	14.05	18.383	3.309	3.750	5.51
2022-03-31	13.81	18.439	-1.708	4.840	5.53
2022-04-01	13.48	18.481	-2.390	3.765	5.54
2022-04-06	13.43	18.549	-0.371	6.083	5.56
2022-04-07	12.92	18.599	-3.797	4.617	5.58
2022-04-08	12.7	18.636	-1.703	3.483	5.59
2022-04-11	12.53	18.668	-1.339	3.071	5.60
2022-04-12	12.79	18.712	2.075	4.150	5.61
2022-04-13	12.96	18.775	1.329	5.864	5.63
2022-04-14	12.89	18.803	-0.540	2.623	5.64
2022-04-15	11.6	18.803	-10.008	0.000	5.64
2022-04-18	10.44	18.803	-10.000	0.000	5.64
2022-04-19	9.4	18.839	-9.962	4.598	5.65
2022-04-20	9.5	18.920	1.064	10.213	5.68
2022-04-21	8.93	18.970	-6.000	6.632	5.69
2022-04-22	9.1	18.998	1.904	3.807	5.70
2022-04-25	8.39	19.046	-7.802	6.813	5.71
2022-04-26	8.44	19.085	0.596	5.483	5.73
2022-04-27	8.72	19.141	3.318	7.701	5.74
2022-04-28	8.34	19.176	-4.358	5.161	5.75
2022-04-29	8.77	19.223	5.156	6.355	5.77
2022-05-05	9.05	19.273	3.193	6.613	5.78
2022-05-06	8.87	19.292	-1.989	2.652	5.79
2022-05-09	8.89	19.318	0.225	3.495	5.80
2022-05-10	8.96	19.346	0.787	3.712	5.80
2022-05-11	8.93	19.378	-0.335	4.241	5.81
2022-05-12	9	19.400	0.784	3.024	5.82
2022-05-13	8.98	19.420	-0.222	2.667	5.83
2022-05-16	9.03	19.437	0.557	2.227	5.83
2022-05-17	8.99	19.468	-0.443	4.208	5.84
2022-05-18	8.97	19.487	-0.222	2.447	5.85
2022-05-19	9.03	19.506	0.669	2.564	5.85
2022-05-20	9.38	19.568	3.876	7.863	5.87
2022-05-23	9.3	19.596	-0.853	3.625	5.88

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