科大讯飞融券券源 科大讯飞专项约券

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	32.7	0	0	0	0
2020-04-28	32.66	0.161	-0.122	5.902	0.05
2020-04-29	32.17	0.207	-1.500	1.745	0.06
2020-04-30	33.18	0.285	3.140	2.798	0.09
2020-05-06	33.76	0.386	1.748	3.586	0.12
2020-05-07	33.8	0.447	0.118	2.162	0.13
2020-05-08	34.17	0.504	1.095	2.012	0.15
2020-05-11	34.44	0.558	0.790	1.873	0.17
2020-05-12	34.05	0.634	-1.132	2.700	0.19
2020-05-13	33.95	0.667	-0.294	1.145	0.20
2020-05-14	33.79	0.701	-0.471	1.208	0.21
2020-05-15	33.32	0.779	-1.391	2.811	0.23
2020-05-18	33.12	0.852	-0.600	2.671	0.26
2020-05-19	34.53	0.955	4.257	3.563	0.29
2020-05-20	34.19	1.022	-0.985	2.346	0.31
2020-05-21	32.77	1.166	-4.153	5.294	0.35
2020-05-22	32.3	1.242	-1.434	2.807	0.37
2020-05-25	31.45	1.339	-2.632	3.715	0.40
2020-05-26	32.1	1.379	2.067	1.494	0.41
2020-05-27	31.6	1.437	-1.558	2.181	0.43
2020-05-28	31.66	1.509	0.190	2.722	0.45
2020-05-29	31.85	1.569	0.600	2.274	0.47
2020-06-01	32.84	1.649	3.108	2.920	0.49
2020-06-02	33.18	1.725	1.035	2.741	0.52
2020-06-03	33.36	1.823	0.542	3.556	0.55
2020-06-04	33.2	1.878	-0.480	1.978	0.56
2020-06-05	33.28	1.934	0.241	2.018	0.58
2020-06-08	33.7	1.975	1.262	1.472	0.59
2020-06-09	33.53	2.013	-0.504	1.335	0.60
2020-06-10	35.35	2.202	5.428	6.412	0.66
2020-06-11	34.76	2.351	-1.669	5.149	0.71
2020-06-12	34.8	2.463	0.115	3.884	0.74
2020-06-15	34.02	2.534	-2.241	2.500	0.76
2020-06-16	34.97	2.610	2.792	2.587	0.78
2020-06-17	35	2.692	0.086	2.831	0.81
2020-06-18	34.98	2.746	-0.057	1.829	0.82
2020-06-19	35.21	2.789	0.658	1.487	0.84
2020-06-22	35.53	2.845	0.909	1.874	0.85
2020-06-23	35.32	2.894	-0.591	1.661	0.87
2020-06-24	36.58	3.045	3.567	4.955	0.91
2020-06-29	36.19	3.153	-1.066	3.609	0.95
2020-06-30	37.43	3.234	3.426	2.597	0.97
2020-07-01	37.22	3.319	-0.561	2.725	1.00
2020-07-02	38	3.458	2.096	4.379	1.04
2020-07-03	38.13	3.512	0.342	1.711	1.05
2020-07-06	39.4	3.624	3.331	3.409	1.09
2020-07-07	40.4	3.833	2.538	6.218	1.15
2020-07-08	40.93	3.980	1.312	4.307	1.19
2020-07-09	42.4	4.174	3.591	5.497	1.25
2020-07-10	41.13	4.287	-2.995	3.278	1.29
2020-07-13	41.38	4.362	1.099	2.174	1.31
2020-07-14	39.7	4.554	-4.060	5.800	1.37
2020-07-15	38.6	4.699	-2.771	4.534	1.41
2020-07-16	36.83	4.914	-4.585	6.995	1.47
2020-07-17	37.04	5.014	0.570	3.231	1.50
2020-07-20	37.57	5.158	1.431	4.617	1.55
2020-07-21	37.79	5.234	0.586	2.396	1.57
2020-07-22	37.82	5.316	0.079	2.620	1.59
2020-07-23	37.03	5.433	-2.089	3.781	1.63
2020-07-24	35.75	5.646	-3.457	7.156	1.69
2020-07-27	35.75	5.725	0.000	2.629	1.72
2020-07-28	35.8	5.788	0.140	2.126	1.74
2020-07-29	36.96	5.901	3.240	3.659	1.77
2020-07-30	36.03	5.953	-2.516	1.732	1.79
2020-07-31	36.42	6.026	1.082	2.415	1.81
2020-08-03	37.55	6.121	3.103	3.048	1.84
2020-08-04	37.27	6.183	-0.746	1.971	1.85
2020-08-05	37.22	6.252	-0.134	2.227	1.88
2020-08-06	38.5	6.403	3.439	4.702	1.92
2020-08-07	37.79	6.525	-1.844	3.896	1.96
2020-08-10	37.86	6.607	0.185	2.593	1.98
2020-08-11	36.57	6.734	-3.407	4.173	2.02
2020-08-12	36.17	6.829	-1.094	3.145	2.05
2020-08-13	36.4	6.896	0.636	2.212	2.07
2020-08-14	38.25	7.148	5.082	7.912	2.14
2020-08-17	38.8	7.281	1.438	4.105	2.18
2020-08-18	38.38	7.345	-1.082	1.985	2.20
2020-08-19	37.65	7.451	-1.902	3.387	2.24
2020-08-20	37.17	7.531	-1.275	2.576	2.26
2020-08-21	38.65	7.671	3.982	4.358	2.30
2020-08-24	38.03	7.807	-1.604	4.295	2.34
2020-08-25	37.93	7.879	-0.263	2.288	2.36
2020-08-26	36.93	8.008	-2.636	4.192	2.40
2020-08-27	37.05	8.089	0.325	2.627	2.43
2020-08-28	37.32	8.159	0.729	2.240	2.45
2020-08-31	37.49	8.241	0.456	2.626	2.47
2020-09-01	38.16	8.333	1.787	2.881	2.50
2020-09-02	37.97	8.388	-0.498	1.730	2.52
2020-09-03	37.03	8.463	-2.476	2.449	2.54
2020-09-04	36.78	8.531	-0.675	2.214	2.56
2020-09-07	35.85	8.638	-2.529	3.589	2.59
2020-09-08	36.15	8.689	0.837	1.674	2.61
2020-09-09	34.67	8.802	-4.094	3.928	2.64
2020-09-10	34.36	8.886	-0.894	2.942	2.67
2020-09-11	34.5	8.936	0.407	1.717	2.68
2020-09-14	34.83	8.985	0.957	1.681	2.70
2020-09-15	34.9	9.025	0.201	1.378	2.71
2020-09-16	34.95	9.060	0.143	1.232	2.72
2020-09-17	34.85	9.119	-0.286	2.003	2.74
2020-09-18	35.38	9.174	1.521	1.865	2.75
2020-09-21	35.62	9.230	0.678	1.894	2.77
2020-09-22	34.78	9.320	-2.358	3.116	2.80
2020-09-23	34.8	9.355	0.058	1.208	2.81
2020-09-24	34.25	9.398	-1.580	1.494	2.82
2020-09-25	34.32	9.436	0.204	1.343	2.83
2020-09-28	33.85	9.498	-1.369	2.185	2.85
2020-09-29	34.29	9.544	1.300	1.625	2.86
2020-09-30	34.07	9.599	-0.642	1.925	2.88
2020-10-09	35.34	9.679	3.728	2.730	2.90
2020-10-12	35.91	9.727	1.613	1.585	2.92
2020-10-13	36.46	9.819	1.532	3.035	2.95
2020-10-14	36.23	9.857	-0.631	1.262	2.96
2020-10-15	35.65	9.908	-1.601	1.711	2.97
2020-10-16	35.42	9.958	-0.645	1.683	2.99
2020-10-19	35.15	10.024	-0.762	2.259	3.01
2020-10-20	35.39	10.073	0.683	1.679	3.02
2020-10-21	34.56	10.159	-2.345	2.967	3.05
2020-10-22	34.54	10.194	-0.058	1.215	3.06
2020-10-23	34.55	10.228	0.029	1.187	3.07
2020-10-26	35.1	10.323	1.592	3.242	3.10
2020-10-27	35.86	10.401	2.165	2.621	3.12
2020-10-28	37.8	10.571	5.410	5.382	3.17
2020-10-29	37.92	10.671	0.317	3.175	3.20
2020-10-30	37.84	10.761	-0.211	2.848	3.23
2020-11-02	39.98	10.928	5.655	5.021	3.28
2020-11-03	40	11.008	0.050	2.401	3.30
2020-11-04	39.84	11.081	-0.400	2.200	3.32
2020-11-05	40.35	11.190	1.280	3.238	3.36
2020-11-06	40.89	11.312	1.338	3.569	3.39
2020-11-09	41.5	11.414	1.492	2.959	3.42
2020-11-10	41.13	11.544	-0.892	3.783	3.46
2020-11-11	39.8	11.694	-3.234	4.547	3.51
2020-11-12	43.8	12.014	10.050	8.769	3.60
2020-11-13	42.4	12.230	-3.196	6.096	3.67
2020-11-16	41.99	12.359	-0.967	3.679	3.71
2020-11-17	40.65	12.576	-3.191	6.406	3.77
2020-11-18	40.68	12.655	0.074	2.337	3.80
2020-11-19	40.69	12.737	0.025	2.434	3.82
2020-11-20	40.72	12.850	0.074	3.318	3.85
2020-11-23	40.9	12.917	0.442	1.965	3.88
2020-11-24	38.69	13.092	-5.403	5.428	3.93
2020-11-25	38.2	13.169	-1.266	2.430	3.95
2020-11-26	37.93	13.252	-0.707	2.618	3.98
2020-11-27	38.1	13.305	0.448	1.661	3.99
2020-11-30	38.02	13.386	-0.210	2.572	4.02
2020-12-01	38.8	13.460	2.052	2.288	4.04
2020-12-02	38.72	13.511	-0.206	1.572	4.05
2020-12-03	39.17	13.593	1.162	2.531	4.08
2020-12-04	38.51	13.671	-1.685	2.425	4.10
2020-12-07	38.26	13.727	-0.649	1.740	4.12
2020-12-08	38.34	13.771	0.209	1.385	4.13
2020-12-09	37.51	13.862	-2.165	2.895	4.16
2020-12-10	37.8	13.956	0.773	3.013	4.19
2020-12-11	38.18	14.042	1.005	2.698	4.21
2020-12-14	38.11	14.121	-0.183	2.488	4.24
2020-12-15	38.7	14.207	1.548	2.650	4.26
2020-12-16	38.58	14.272	-0.310	2.016	4.28
2020-12-17	37.93	14.359	-1.685	2.773	4.31
2020-12-18	38.63	14.454	1.846	2.953	4.34
2020-12-21	39.89	14.600	3.262	4.375	4.38
2020-12-22	38.55	14.728	-3.359	3.986	4.42
2020-12-23	38.88	14.806	0.856	2.412	4.44
2020-12-24	38.77	14.894	-0.283	2.726	4.47
2020-12-25	37.92	14.990	-2.192	3.044	4.50
2020-12-28	36.63	15.102	-3.402	3.666	4.53
2020-12-29	36.86	15.161	0.628	1.911	4.55
2020-12-30	37.6	15.275	2.008	3.635	4.58
2020-12-31	40.67	15.597	8.165	9.521	4.68
2021-01-04	41.11	15.677	1.082	2.336	4.70
2021-01-05	42.4	15.909	3.138	6.543	4.77
2021-01-06	41.85	16.039	-1.297	3.726	4.81
2021-01-07	42.55	16.146	1.673	3.035	4.84
2021-01-08	42.85	16.246	0.705	2.797	4.87
2021-01-11	42.68	16.432	-0.397	5.228	4.93
2021-01-12	44.12	16.671	3.374	6.514	5.00
2021-01-13	46.2	16.932	4.714	6.777	5.08
2021-01-14	44.45	17.131	-3.788	5.368	5.14
2021-01-15	43.94	17.305	-1.147	4.747	5.19
2021-01-18	43.77	17.424	-0.387	3.254	5.23
2021-01-19	46.5	17.616	6.237	4.958	5.28
2021-01-20	46.87	17.766	0.796	3.849	5.33
2021-01-21	51.58	18.190	10.049	9.857	5.46
2021-01-22	51.63	18.355	0.097	3.839	5.51
2021-01-25	50.23	18.683	-2.712	7.825	5.60
2021-01-26	48.48	18.877	-3.484	4.818	5.66
2021-01-27	49.11	19.022	1.300	3.548	5.71
2021-01-28	46.55	19.164	-5.213	3.645	5.75
2021-01-29	46.55	19.341	0.000	4.576	5.80
2021-02-01	47.69	19.516	2.449	4.404	5.85
2021-02-02	49.14	19.625	3.040	2.663	5.89
2021-02-03	44.21	20.084	-10.033	12.454	6.03
2021-02-04	45.1	20.229	2.013	3.845	6.07
2021-02-05	43.48	20.427	-3.592	5.477	6.13
2021-02-08	44.06	20.590	1.334	4.439	6.18
2021-02-09	48.49	20.852	10.054	6.491	6.26
2021-02-10	53.35	21.252	10.023	8.992	6.38
2021-02-18	52.22	21.450	-2.118	4.555	6.44
2021-02-19	51.4	21.721	-1.570	6.319	6.52
2021-02-22	51.45	21.969	0.097	5.778	6.59
2021-02-23	56.62	22.530	10.049	11.895	6.76
2021-02-24	51.01	23.025	-9.908	11.639	6.91
2021-02-25	49.03	23.209	-3.882	4.509	6.96
2021-02-26	48.01	23.402	-2.080	4.813	7.02
2021-03-01	49.1	23.546	2.270	3.520	7.06
2021-03-02	49.48	23.776	0.774	5.580	7.13
2021-03-03	49.29	23.902	-0.384	3.072	7.17
2021-03-04	47.3	24.077	-4.037	4.443	7.22
2021-03-05	47.44	24.261	0.296	4.651	7.28
2021-03-08	45.81	24.485	-3.436	5.860	7.35
2021-03-09	46.42	24.764	1.332	7.225	7.43
2021-03-10	46.27	24.941	-0.323	4.589	7.48
2021-03-11	46.78	25.050	1.102	2.788	7.51
2021-03-12	48.72	25.286	4.147	5.814	7.59
2021-03-15	46.17	25.518	-5.234	6.034	7.66
2021-03-16	44.97	25.696	-2.599	4.743	7.71
2021-03-17	45.37	25.882	0.889	4.937	7.76
2021-03-18	45.8	25.985	0.948	2.689	7.80
2021-03-19	44.46	26.064	-2.926	2.118	7.82
2021-03-22	46.79	26.327	5.241	6.748	7.90
2021-03-23	45.67	26.471	-2.394	3.783	7.94
2021-03-24	44.71	26.618	-2.102	3.963	7.99
2021-03-25	44.73	26.724	0.045	2.841	8.02
2021-03-26	47.4	27.000	5.969	6.975	8.10
2021-03-29	47.28	27.156	-0.253	3.966	8.15
2021-03-30	47.79	27.260	1.079	2.623	8.18
2021-03-31	48.13	27.363	0.711	2.553	8.21
2021-04-01	48.38	27.483	0.519	2.992	8.25
2021-04-02	48.39	27.593	0.021	2.728	8.28
2021-04-06	48.69	27.666	0.620	1.798	8.30
2021-04-07	47.79	27.838	-1.848	4.313	8.35
2021-04-08	46.76	28.076	-2.155	6.110	8.42
2021-04-09	46.27	28.180	-1.048	2.695	8.45
2021-04-12	44.98	28.335	-2.788	4.128	8.50
2021-04-13	45.4	28.417	0.934	2.179	8.53
2021-04-14	47.32	28.560	4.229	3.612	8.57
2021-04-15	45.77	28.718	-3.276	4.142	8.62
2021-04-16	46.1	28.828	0.721	2.862	8.65
2021-04-19	48.43	29.070	5.054	6.009	8.72
2021-04-20	48.87	29.277	0.909	5.079	8.78
2021-04-21	50.07	29.427	2.455	3.601	8.83
2021-04-22	50	29.495	-0.140	1.618	8.85
2021-04-23	50.28	29.578	0.560	1.980	8.87
2021-04-26	50.17	29.708	-0.219	3.123	8.91
2021-04-27	51.04	29.878	1.734	3.986	8.96
2021-04-28	51	29.968	-0.078	2.116	8.99
2021-04-29	51.44	30.119	0.863	3.529	9.04
2021-04-30	50.77	30.253	-1.302	3.169	9.08
2021-05-06	49.8	30.398	-1.911	3.486	9.12
2021-05-07	48.52	30.559	-2.570	3.996	9.17
2021-05-10	48.73	30.692	0.433	3.277	9.21
2021-05-11	52.94	31.210	8.639	11.738	9.36
2021-05-12	53.53	31.348	1.114	3.098	9.40
2021-05-13	53.03	31.466	-0.934	2.653	9.44
2021-05-14	53.76	31.583	1.377	2.621	9.47
2021-05-17	53.52	31.728	-0.446	3.255	9.52
2021-05-18	54.7	31.985	2.205	5.643	9.60
2021-05-19	53.45	32.130	-2.285	3.254	9.64
2021-05-20	55.08	32.403	3.050	5.949	9.72
2021-05-21	53.99	32.595	-1.979	4.248	9.78
2021-05-24	56.8	32.816	5.205	4.686	9.84
2021-05-25	62.08	33.314	9.296	9.613	9.99
2021-05-26	61.06	33.425	-1.643	2.191	10.03
2021-05-27	60.88	33.539	-0.295	2.244	10.06
2021-05-28	61.74	33.712	1.413	3.367	10.11
2021-05-31	61.9	33.955	0.259	4.713	10.19
2021-06-01	60.91	34.145	-1.599	3.732	10.24
2021-06-02	60.13	34.269	-1.281	2.479	10.28
2021-06-03	58.61	34.458	-2.528	3.875	10.34
2021-06-04	58.75	34.560	0.239	2.082	10.37
2021-06-07	59.56	34.679	1.379	2.400	10.40
2021-06-08	58.86	34.859	-1.175	3.660	10.46
2021-06-09	59.15	34.987	0.493	2.599	10.50
2021-06-10	61.39	35.189	3.787	3.939	10.56
2021-06-11	57.7	35.675	-6.011	10.116	10.70
2021-06-15	59.55	35.888	3.206	4.298	10.77
2021-06-16	58.58	36.201	-1.629	6.415	10.86
2021-06-17	62.58	36.600	6.828	7.648	10.98
2021-06-18	65.98	36.919	5.433	5.801	11.08
2021-06-21	66.09	37.126	0.167	3.759	11.14
2021-06-22	66.3	37.324	0.318	3.586	11.20
2021-06-23	66.38	37.449	0.121	2.262	11.23
2021-06-24	63.3	37.660	-2.750	3.994	11.30
2021-06-25	63.29	37.777	-0.016	2.212	11.33
2021-06-28	64	38.012	1.122	4.408	11.40
2021-06-29	63.46	38.197	-0.844	3.500	11.46
2021-06-30	67.58	38.624	6.492	7.580	11.59
2021-07-01	65.4	38.761	-3.226	2.516	11.63
2021-07-02	62.97	39.026	-3.716	5.061	11.71
2021-07-05	65.18	39.320	3.510	5.399	11.80
2021-07-06	63.81	39.545	-2.102	4.234	11.86
2021-07-07	64.26	39.721	0.705	3.291	11.92
2021-07-08	65.28	39.903	1.587	3.346	11.97
2021-07-09	61.4	40.296	-5.944	7.675	12.09
2021-07-12	61.93	40.529	0.863	4.511	12.16
2021-07-13	62.54	40.728	0.985	3.827	12.22
2021-07-14	60.6	40.905	-1.942	3.495	12.27
2021-07-15	61.23	41.042	1.040	2.690	12.31
2021-07-16	60.8	41.187	-0.702	2.858	12.36
2021-07-19	61.51	41.476	1.168	5.641	12.44
2021-07-20	59.55	41.636	-3.186	3.235	12.49
2021-07-21	61.53	41.822	3.325	3.627	12.55
2021-07-22	65.17	42.178	5.916	6.550	12.65
2021-07-23	62.6	42.461	-3.944	5.432	12.74
2021-07-26	62.9	42.940	0.479	9.121	12.88
2021-07-27	58.02	43.306	-7.758	7.583	12.99
2021-07-28	57.94	43.611	-0.138	6.308	13.08
2021-07-29	59.49	43.756	2.675	2.934	13.13
2021-07-30	58.6	43.981	-1.496	4.606	13.19
2021-08-02	60.1	44.211	2.560	4.590	13.26
2021-08-03	59.39	44.359	-1.181	2.995	13.31
2021-08-04	59.59	44.529	0.337	3.418	13.36
2021-08-05	57.43	44.737	-3.625	4.346	13.42
2021-08-06	57	44.833	-0.749	2.020	13.45
2021-08-09	56.69	44.923	-0.544	1.912	13.48
2021-08-10	57.34	45.037	1.147	2.381	13.51
2021-08-11	56.46	45.144	-1.535	2.267	13.54
2021-08-12	56.1	45.210	-0.638	1.417	13.56
2021-08-13	54.13	45.437	-3.512	5.027	13.63
2021-08-16	53.17	45.552	-1.774	2.605	13.67
2021-08-17	51.52	45.761	-3.103	4.871	13.73
2021-08-18	51.6	45.855	0.155	2.174	13.76
2021-08-19	52.4	46.003	1.550	3.391	13.80
2021-08-20	51.7	46.173	-1.336	3.950	13.85
2021-08-23	53.32	46.361	3.133	4.236	13.91
2021-08-24	52.69	46.552	-1.182	4.332	13.97
2021-08-25	53.48	46.745	1.499	4.346	14.02
2021-08-26	53.53	46.873	0.093	2.861	14.06
2021-08-27	52.63	47.006	-1.681	3.045	14.10
2021-08-30	51.84	47.121	-1.501	2.660	14.14
2021-08-31	52.38	47.354	1.042	5.324	14.21
2021-09-01	51.81	47.482	-1.088	2.959	14.24
2021-09-02	50.05	47.620	-3.397	3.320	14.29
2021-09-03	49.53	47.708	-1.039	2.138	14.31
2021-09-06	51.94	47.961	4.866	5.835	14.39
2021-09-07	51.93	48.035	-0.019	1.714	14.41
2021-09-08	52.2	48.166	0.520	3.004	14.45
2021-09-09	51.61	48.278	-1.130	2.625	14.48
2021-09-10	52.11	48.418	0.969	3.216	14.53
2021-09-13	51.81	48.527	-0.576	2.514	14.56
2021-09-14	51.05	48.656	-1.467	3.030	14.60
2021-09-15	50.9	48.734	-0.294	1.841	14.62
2021-09-16	50.14	48.842	-1.493	2.593	14.65
2021-09-17	50.95	48.944	1.615	2.393	14.68
2021-09-22	51	49.052	0.098	2.552	14.72
2021-09-23	51.39	49.146	0.765	2.196	14.74
2021-09-24	53.1	49.342	3.327	4.437	14.80
2021-09-27	53.75	49.512	1.224	3.785	14.85
2021-09-28	53.36	49.614	-0.726	2.288	14.88
2021-09-29	53.4	49.822	0.075	4.685	14.95
2021-09-30	52.9	49.920	-0.936	2.210	14.98
2021-10-08	54.82	50.105	3.629	4.064	15.03
2021-10-11	54.5	50.181	-0.584	1.660	15.05
2021-10-12	53.76	50.307	-1.358	2.807	15.09
2021-10-13	54.33	50.370	1.060	1.395	15.11
2021-10-14	53.88	50.524	-0.828	3.442	15.16
2021-10-15	54.97	50.786	2.023	5.716	15.24
2021-10-18	54.14	50.923	-1.510	3.038	15.28
2021-10-19	54.16	50.990	0.037	1.478	15.30
2021-10-20	53.41	51.129	-1.385	3.120	15.34
2021-10-21	52.36	51.265	-1.966	3.127	15.38
2021-10-22	53.74	51.452	2.636	4.163	15.44
2021-10-25	53.15	51.649	-1.098	4.466	15.49
2021-10-26	56.26	52.044	5.851	8.410	15.61
2021-10-27	54.54	52.214	-3.057	3.750	15.66
2021-10-28	56.65	52.464	3.869	5.299	15.74
2021-10-29	56.42	52.602	-0.406	2.930	15.78
2021-11-01	56.2	52.726	-0.390	2.641	15.82
2021-11-02	55.49	52.869	-1.263	3.096	15.86
2021-11-03	57.63	53.086	3.857	4.523	15.93
2021-11-04	58.1	53.173	0.816	1.787	15.95
2021-11-05	57.95	53.257	-0.258	1.756	15.98
2021-11-08	58.26	53.422	0.535	3.382	16.03
2021-11-09	58.85	53.530	1.013	2.214	16.06
2021-11-10	59.14	53.621	0.493	1.835	16.09
2021-11-11	58.61	53.740	-0.896	2.452	16.12
2021-11-12	57.97	53.867	-1.092	2.610	16.16
2021-11-15	57.78	53.997	-0.328	2.708	16.20
2021-11-16	57.09	54.101	-1.194	2.181	16.23
2021-11-17	57.27	54.191	0.315	1.892	16.26
2021-11-18	56.51	54.330	-1.327	2.951	16.30
2021-11-19	56.87	54.452	0.637	2.566	16.34
2021-11-22	57.88	54.594	1.776	2.954	16.38
2021-11-23	57.46	54.702	-0.726	2.263	16.41
2021-11-24	55.23	54.904	-3.881	4.368	16.47
2021-11-25	54.77	54.966	-0.833	1.376	16.49
2021-11-26	54.57	55.027	-0.365	1.333	16.51
2021-11-29	53.63	55.119	-1.723	2.052	16.54
2021-11-30	54	55.224	0.690	2.331	16.57
2021-12-01	54.2	55.295	0.370	1.593	16.59
2021-12-02	53.2	55.411	-1.845	2.601	16.62
2021-12-03	53.57	55.474	0.695	1.410	16.64
2021-12-06	52.75	55.559	-1.531	1.941	16.67
2021-12-07	52.38	55.662	-0.701	2.351	16.70
2021-12-08	53.6	55.784	2.329	2.730	16.74
2021-12-09	54.08	55.914	0.896	2.892	16.77
2021-12-10	53.8	55.988	-0.518	1.646	16.80
2021-12-13	54.01	56.065	0.390	1.710	16.82
2021-12-14	54.27	56.169	0.481	2.296	16.85
2021-12-15	54.29	56.275	0.037	2.359	16.88
2021-12-16	53.79	56.411	-0.921	3.039	16.92
2021-12-17	52.16	56.532	-3.030	2.770	16.96
2021-12-20	51.78	56.612	-0.729	1.860	16.98
2021-12-21	51.39	56.730	-0.753	2.742	17.02
2021-12-22	51.35	56.776	-0.078	1.090	17.03
2021-12-23	50.88	56.838	-0.915	1.461	17.05
2021-12-24	51.11	56.939	0.452	2.358	17.08
2021-12-27	51.48	57.002	0.724	1.487	17.10
2021-12-28	51.52	57.062	0.078	1.399	17.12
2021-12-29	50.88	57.131	-1.242	1.611	17.14
2021-12-30	51.75	57.266	1.710	3.145	17.18
2021-12-31	52.51	57.342	1.469	1.739	17.20
2022-01-04	52.91	57.491	0.762	3.371	17.25
2022-01-05	52.66	57.624	-0.473	3.024	17.29
2022-01-06	51.09	57.752	-2.981	3.019	17.33
2022-01-07	49.69	57.910	-2.740	3.817	17.37
2022-01-10	50.04	58.058	0.704	3.542	17.42
2022-01-11	49.07	58.147	-1.938	2.178	17.44
2022-01-12	48.72	58.236	-0.713	2.201	17.47
2022-01-13	47.1	58.408	-3.325	4.372	17.52
2022-01-14	46.81	58.515	-0.616	2.739	17.55
2022-01-17	47.85	58.623	2.222	2.713	17.59
2022-01-18	48.85	58.803	2.090	4.431	17.64
2022-01-19	48.45	58.882	-0.819	1.945	17.66
2022-01-20	48.53	58.950	0.165	1.672	17.68
2022-01-21	47.81	59.058	-1.484	2.720	17.72
2022-01-24	48.24	59.125	0.899	1.673	17.74
2022-01-25	46.4	59.275	-3.814	3.876	17.78
2022-01-26	46.58	59.415	0.388	3.599	17.82
2022-01-27	44.71	59.600	-4.015	4.959	17.88
2022-01-28	43.4	59.740	-2.930	3.869	17.92
2022-02-07	44.19	59.913	1.820	4.700	17.97
2022-02-08	44.92	60.035	1.652	3.259	18.01
2022-02-09	46.08	60.142	2.582	2.805	18.04
2022-02-10	46.6	60.231	1.128	2.279	18.07
2022-02-11	47.2	60.374	1.288	3.648	18.11
2022-02-14	49.15	60.639	4.131	6.462	18.19
2022-02-15	49.15	60.749	0.000	2.686	18.22
2022-02-16	49.51	60.813	0.732	1.546	18.24
2022-02-17	49.33	60.906	-0.364	2.262	18.27
2022-02-18	50.94	61.102	3.264	4.622	18.33
2022-02-21	50.77	61.191	-0.334	2.101	18.36
2022-02-22	50.18	61.264	-1.162	1.753	18.38
2022-02-23	50.35	61.339	0.339	1.794	18.40
2022-02-24	49.3	61.489	-2.085	3.635	18.45
2022-02-25	49.29	61.635	-0.020	3.570	18.49
2022-02-28	48.99	61.722	-0.609	2.130	18.52
2022-03-01	49.9	61.846	1.858	2.980	18.55
2022-03-02	50	61.938	0.200	2.204	18.58
2022-03-03	49	62.040	-2.000	2.500	18.61
2022-03-04	49.41	62.128	0.837	2.122	18.64
2022-03-07	46.42	62.342	-6.051	5.545	18.70
2022-03-08	46.5	62.473	0.172	3.382	18.74
2022-03-09	46.65	62.721	0.323	6.387	18.82
2022-03-10	47	62.789	0.750	1.715	18.84
2022-03-11	46.54	62.946	-0.979	4.064	18.88
2022-03-14	45.67	63.053	-1.869	2.793	18.92
2022-03-15	45.4	63.371	-0.591	8.430	19.01
2022-03-16	46.59	63.568	2.621	5.066	19.07
2022-03-17	47.65	63.656	2.275	2.211	19.10
2022-03-18	47.38	63.762	-0.567	2.686	19.13
2022-03-21	48.4	63.888	2.153	3.124	19.17
2022-03-22	48.21	63.983	-0.393	2.376	19.20
2022-03-23	47.89	64.054	-0.664	1.763	19.22
2022-03-24	47.49	64.108	-0.835	1.357	19.23
2022-03-25	46.48	64.208	-2.127	2.590	19.26
2022-03-28	45.84	64.289	-1.377	2.130	19.29
2022-03-29	45.96	64.351	0.262	1.614	19.31
2022-03-30	47.26	64.436	2.829	2.154	19.33
2022-03-31	46.57	64.483	-1.460	1.227	19.35
2022-04-01	46.38	64.541	-0.408	1.482	19.36
2022-04-06	45.6	64.638	-1.682	2.566	19.39
2022-04-07	45.05	64.701	-1.206	1.667	19.41
2022-04-08	44.87	64.811	-0.400	2.952	19.44
2022-04-11	42.6	64.983	-5.059	4.836	19.49
2022-04-12	42.4	65.160	-0.469	5.023	19.55
2022-04-13	41.71	65.238	-1.627	2.241	19.57
2022-04-14	41.67	65.314	-0.096	2.182	19.59
2022-04-15	41.58	65.408	-0.216	2.712	19.62
2022-04-18	40.32	65.528	-3.030	3.583	19.66
2022-04-19	40.6	65.617	0.694	2.629	19.69
2022-04-20	40.56	65.705	-0.099	2.586	19.71
2022-04-21	39.6	65.850	-2.367	4.413	19.76
2022-04-22	38.56	65.959	-2.626	3.384	19.79
2022-04-25	35.12	66.209	-8.921	8.532	19.86
2022-04-26	33.5	66.388	-4.613	6.435	19.92
2022-04-27	35.53	66.632	6.060	8.239	19.99
2022-04-28	34.89	66.736	-1.801	3.574	20.02
2022-04-29	37	66.958	6.048	7.194	20.09
2022-05-05	37.06	67.060	0.162	3.297	20.12
2022-05-06	36.54	67.153	-1.403	3.049	20.15
2022-05-09	35.86	67.241	-1.861	2.956	20.17
2022-05-10	36.2	67.325	0.948	2.789	20.20
2022-05-11	36.43	67.444	0.635	3.895	20.23
2022-05-12	36.09	67.510	-0.933	2.196	20.25
2022-05-13	35.79	67.604	-0.831	3.159	20.28
2022-05-16	35.31	67.735	-1.341	4.443	20.32
2022-05-17	35.78	67.811	1.331	2.549	20.34
2022-05-18	35.99	67.892	0.587	2.711	20.37
2022-05-19	35.52	67.978	-1.306	2.917	20.39
2022-05-20	36.1	68.059	1.633	2.703	20.42
2022-05-23	36.67	68.130	1.579	2.299	20.44

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