盛新锂能融券券源 盛新锂能专项约券

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	8.09	0	0	0	0
2020-04-28	7.7	0.052	-4.821	8.035	0.02
2020-04-29	7.59	0.077	-1.429	4.026	0.02
2020-04-30	8.17	0.134	7.642	8.432	0.04
2020-05-06	8.41	0.176	2.938	5.998	0.05
2020-05-07	8.27	0.200	-1.665	3.448	0.06
2020-05-08	8.29	0.215	0.242	2.177	0.06
2020-05-11	8.2	0.238	-1.086	3.257	0.07
2020-05-12	8.53	0.277	4.024	5.610	0.08
2020-05-13	8.46	0.299	-0.821	3.048	0.09
2020-05-14	8.28	0.320	-2.128	3.073	0.10
2020-05-15	8.49	0.343	2.536	3.261	0.10
2020-05-18	8.41	0.375	-0.942	4.594	0.11
2020-05-19	8.41	0.389	0.000	1.902	0.12
2020-05-20	8.69	0.452	3.329	8.799	0.14
2020-05-21	8.74	0.490	0.575	5.178	0.15
2020-05-22	9.05	0.544	3.547	7.208	0.16
2020-05-25	9.04	0.587	-0.110	5.635	0.18
2020-05-26	9.03	0.611	-0.111	3.208	0.18
2020-05-27	8.75	0.639	-3.101	3.876	0.19
2020-05-28	8.79	0.667	0.457	3.771	0.20
2020-05-29	8.85	0.699	0.683	4.323	0.21
2020-06-01	9.14	0.731	3.277	4.181	0.22
2020-06-02	9.48	0.772	3.720	5.252	0.23
2020-06-03	9.36	0.796	-1.266	3.059	0.24
2020-06-04	10.09	0.861	7.799	7.692	0.26
2020-06-05	10.42	0.907	3.271	5.352	0.27
2020-06-08	11.12	0.977	6.718	7.582	0.29
2020-06-09	11.2	1.023	0.719	4.856	0.31
2020-06-10	11.05	1.050	-1.339	2.946	0.31
2020-06-11	11.79	1.151	6.697	10.317	0.35
2020-06-12	11.82	1.208	0.254	5.768	0.36
2020-06-15	12.43	1.297	5.161	8.629	0.39
2020-06-16	12.38	1.346	-0.402	4.747	0.40
2020-06-17	11.14	1.411	-10.016	6.947	0.42
2020-06-18	11.85	1.494	6.373	8.438	0.45
2020-06-19	12.53	1.587	5.738	8.861	0.48
2020-06-22	12.55	1.653	0.160	6.305	0.50
2020-06-23	12.1	1.712	-3.586	5.896	0.51
2020-06-24	13.06	1.782	7.934	6.446	0.53
2020-06-29	12.79	1.836	-2.067	5.054	0.55
2020-06-30	12.87	1.881	0.625	4.222	0.56
2020-07-01	13.15	1.920	2.176	3.497	0.58
2020-07-02	14.4	2.032	9.506	9.354	0.61
2020-07-03	13.74	2.194	-4.583	14.167	0.66
2020-07-06	13.42	2.260	-2.329	5.895	0.68
2020-07-07	14.76	2.358	9.985	7.973	0.71
2020-07-08	14.95	2.454	1.287	7.656	0.74
2020-07-09	15.31	2.545	2.408	7.157	0.76
2020-07-10	16.62	2.720	8.556	12.606	0.82
2020-07-13	16.94	2.842	1.925	8.664	0.85
2020-07-14	16.9	2.958	-0.236	8.264	0.89
2020-07-15	17.69	3.104	4.675	9.882	0.93
2020-07-16	16	3.248	-9.553	10.797	0.97
2020-07-17	16.05	3.343	0.313	7.125	1.00
2020-07-20	17.2	3.454	7.165	7.726	1.04
2020-07-21	16.97	3.536	-1.337	5.814	1.06
2020-07-22	17.02	3.597	0.295	4.302	1.08
2020-07-23	16.09	3.727	-5.464	9.694	1.12
2020-07-24	14.48	3.871	-10.006	11.933	1.16
2020-07-27	13.67	3.967	-5.594	8.425	1.19
2020-07-28	14.7	4.098	7.535	10.680	1.23
2020-07-29	15.6	4.226	6.122	9.864	1.27
2020-07-30	15.57	4.279	-0.192	4.038	1.28
2020-07-31	16	4.361	2.762	6.166	1.31
2020-08-03	15.65	4.419	-2.188	4.437	1.33
2020-08-04	16.1	4.507	2.875	6.581	1.35
2020-08-05	15.5	4.610	-3.727	7.950	1.38
2020-08-06	15.75	4.673	1.613	4.839	1.40
2020-08-07	14.95	4.771	-5.079	7.873	1.43
2020-08-10	14.68	4.833	-1.806	5.084	1.45
2020-08-11	14.27	4.886	-2.793	4.428	1.47
2020-08-12	14.11	4.968	-1.121	6.938	1.49
2020-08-13	14.02	5.017	-0.638	4.252	1.51
2020-08-14	13.77	5.062	-1.783	3.923	1.52
2020-08-17	14.8	5.181	7.480	9.659	1.55
2020-08-18	14.73	5.231	-0.473	4.054	1.57
2020-08-19	14.54	5.279	-1.290	3.938	1.58
2020-08-20	14.05	5.345	-3.370	5.640	1.60
2020-08-21	14.15	5.376	0.712	2.633	1.61
2020-08-24	14.08	5.413	-0.495	3.180	1.62
2020-08-25	13.8	5.466	-1.989	4.545	1.64
2020-08-26	12.98	5.548	-5.942	7.609	1.66
2020-08-27	12.72	5.638	-2.003	8.475	1.69
2020-08-28	13.6	5.770	6.918	11.635	1.73
2020-08-31	13.62	5.883	0.147	10.000	1.76
2020-09-01	13.75	5.934	0.954	4.479	1.78
2020-09-02	13.56	5.959	-1.382	2.182	1.79
2020-09-03	13.41	6.007	-1.106	4.277	1.80
2020-09-04	13.78	6.087	2.759	7.010	1.83
2020-09-07	14.5	6.208	5.225	10.015	1.86
2020-09-08	14.18	6.247	-2.207	3.241	1.87
2020-09-09	14.04	6.298	-0.987	4.372	1.89
2020-09-10	13.3	6.374	-5.271	6.909	1.91
2020-09-11	13.22	6.405	-0.602	2.782	1.92
2020-09-14	14.05	6.504	6.278	8.472	1.95
2020-09-15	14.78	6.605	5.196	8.185	1.98
2020-09-16	14.99	6.649	1.421	3.518	1.99
2020-09-17	14.97	6.692	-0.133	3.469	2.01
2020-09-18	15.4	6.754	2.872	4.810	2.03
2020-09-21	15.23	6.806	-1.104	4.091	2.04
2020-09-22	14.3	6.892	-6.106	7.223	2.07
2020-09-23	13.86	7.037	-3.077	12.587	2.11
2020-09-24	12.9	7.119	-6.926	7.576	2.14
2020-09-25	12.19	7.201	-5.504	8.062	2.16
2020-09-28	11.14	7.320	-8.614	12.797	2.20
2020-09-29	12.07	7.407	8.348	8.707	2.22
2020-09-30	11.68	7.455	-3.231	4.971	2.24
2020-10-09	11.78	7.534	0.856	8.048	2.26
2020-10-12	12.14	7.612	3.056	7.640	2.28
2020-10-13	12.48	7.664	2.801	5.025	2.30
2020-10-14	12.65	7.726	1.362	5.849	2.32
2020-10-15	12.5	7.763	-1.186	3.557	2.33
2020-10-16	12.15	7.801	-2.800	3.760	2.34
2020-10-19	12.17	7.829	0.165	2.798	2.35
2020-10-20	12.28	7.854	0.904	2.383	2.36
2020-10-21	11.73	7.901	-4.479	4.886	2.37
2020-10-22	11.99	7.956	2.217	5.456	2.39
2020-10-23	12.5	8.011	4.254	5.254	2.40
2020-10-26	11.96	8.105	-4.320	9.440	2.43
2020-10-27	13.16	8.223	10.033	10.786	2.47
2020-10-28	14.19	8.329	7.827	8.967	2.50
2020-10-29	14.88	8.476	4.863	11.839	2.54
2020-10-30	15.15	8.578	1.815	8.065	2.57
2020-11-02	15.39	8.659	1.584	6.337	2.60
2020-11-03	15.56	8.743	1.105	6.498	2.62
2020-11-04	15.84	8.820	1.799	5.848	2.65
2020-11-05	17.42	8.987	9.975	11.490	2.70
2020-11-06	17.7	9.136	1.607	10.103	2.74
2020-11-09	18.3	9.281	3.390	9.492	2.78
2020-11-10	17.2	9.388	-6.011	7.486	2.82
2020-11-11	16.1	9.512	-6.395	9.244	2.85
2020-11-12	16.5	9.569	2.484	4.161	2.87
2020-11-13	17.47	9.702	5.879	9.091	2.91
2020-11-16	17.82	9.819	2.003	7.899	2.95
2020-11-17	18.6	9.969	4.377	9.652	2.99
2020-11-18	17.24	10.145	-7.312	12.258	3.04
2020-11-19	17.48	10.233	1.392	6.032	3.07
2020-11-20	18.15	10.350	3.833	7.780	3.11
2020-11-23	19.4	10.495	6.887	8.926	3.15
2020-11-24	19.3	10.617	-0.515	7.577	3.18
2020-11-25	18.62	10.687	-3.523	4.560	3.21
2020-11-26	17.65	10.794	-5.209	7.250	3.24
2020-11-27	16.78	10.927	-4.929	9.518	3.28
2020-11-30	16.75	11.018	-0.179	6.496	3.31
2020-12-01	16.78	11.065	0.179	3.403	3.32
2020-12-02	15.7	11.174	-6.436	8.284	3.35
2020-12-03	15.7	11.227	0.000	4.076	3.37
2020-12-04	16.6	11.375	5.732	10.701	3.41
2020-12-07	17.82	11.514	7.349	9.337	3.45
2020-12-08	19.35	11.653	8.586	8.642	3.50
2020-12-09	18.94	11.743	-2.119	5.685	3.52
2020-12-10	18.58	11.820	-1.901	4.963	3.55
2020-12-11	18.84	11.891	1.399	4.521	3.57
2020-12-14	19.2	12.012	1.911	7.590	3.60
2020-12-15	19.8	12.145	3.125	8.073	3.64
2020-12-16	20	12.218	1.010	4.394	3.67
2020-12-17	20.18	12.334	0.900	6.850	3.70
2020-12-18	22	12.543	9.019	11.397	3.76
2020-12-21	22.96	12.732	4.364	9.909	3.82
2020-12-22	22.88	12.925	-0.348	10.105	3.88
2020-12-23	22.69	13.122	-0.830	10.446	3.94
2020-12-24	24.18	13.336	6.567	10.621	4.00
2020-12-25	25.72	13.580	6.369	11.373	4.07
2020-12-28	25.63	13.714	-0.350	6.260	4.11
2020-12-29	23.07	13.911	-9.988	10.261	4.17
2020-12-30	23.24	14.066	0.737	8.019	4.22
2020-12-31	24.44	14.198	5.164	6.454	4.26
2021-01-04	25.8	14.351	5.565	7.119	4.31
2021-01-05	27.1	14.585	5.039	10.349	4.38
2021-01-06	26.47	14.806	-2.325	10.037	4.44
2021-01-07	27.48	14.962	3.816	6.800	4.49
2021-01-08	25.93	15.180	-5.640	10.080	4.55
2021-01-11	23.34	15.424	-9.988	12.572	4.63
2021-01-12	24.71	15.654	5.870	11.183	4.70
2021-01-13	22.55	15.886	-8.741	12.343	4.77
2021-01-14	21.56	16.051	-4.390	9.180	4.82
2021-01-15	22.1	16.215	2.505	8.905	4.86
2021-01-18	23.14	16.367	4.706	7.873	4.91
2021-01-19	22.1	16.504	-4.494	7.433	4.95
2021-01-20	23	16.612	4.072	5.611	4.98
2021-01-21	24.69	16.878	7.348	12.957	5.06
2021-01-22	27.16	17.214	10.004	14.824	5.16
2021-01-25	29.88	17.311	10.015	3.903	5.19
2021-01-26	29.55	17.597	-1.104	11.613	5.28
2021-01-27	30.14	18.056	1.997	18.274	5.42
2021-01-28	28.65	18.226	-4.944	7.133	5.47
2021-01-29	27.65	18.506	-3.490	12.147	5.55
2021-02-01	26.5	18.718	-4.159	9.584	5.62
2021-02-02	27.53	18.905	3.887	8.151	5.67
2021-02-03	28	19.094	1.707	8.137	5.73
2021-02-04	25.2	19.235	-10.000	6.679	5.77
2021-02-05	22.9	19.399	-9.127	8.611	5.82
2021-02-08	23.3	19.522	1.747	6.332	5.86
2021-02-09	24.88	19.687	6.781	7.940	5.91
2021-02-10	24.84	19.801	-0.161	5.547	5.94
2021-02-18	25.73	19.975	3.583	8.092	5.99
2021-02-19	24.28	20.121	-5.635	7.229	6.04
2021-02-22	25.73	20.330	5.972	9.720	6.10
2021-02-23	24.34	20.439	-5.402	5.402	6.13
2021-02-24	23.42	20.607	-3.780	8.587	6.18
2021-02-25	22.52	20.741	-3.843	7.131	6.22
2021-02-26	21.6	20.848	-4.085	5.995	6.25
2021-03-01	22.45	20.932	3.935	4.444	6.28
2021-03-02	21.64	21.038	-3.608	5.924	6.31
2021-03-03	23.28	21.270	7.579	11.922	6.38
2021-03-04	21.8	21.383	-6.357	6.229	6.41
2021-03-05	21.52	21.481	-1.284	5.459	6.44
2021-03-08	19.9	21.620	-7.528	8.411	6.49
2021-03-09	20.07	21.740	0.854	7.186	6.52
2021-03-10	20.14	21.822	0.349	4.833	6.55
2021-03-11	20.8	21.933	3.277	6.405	6.58
2021-03-12	20.61	22.005	-0.913	4.231	6.60
2021-03-15	22.05	22.187	6.987	9.898	6.66
2021-03-16	21.36	22.276	-3.129	4.989	6.68
2021-03-17	22.3	22.396	4.401	6.461	6.72
2021-03-18	22.39	22.477	0.404	4.350	6.74
2021-03-19	21.55	22.546	-3.752	3.841	6.76
2021-03-22	21.3	22.616	-1.160	3.944	6.78
2021-03-23	20.04	22.738	-5.915	7.324	6.82
2021-03-24	19.82	22.845	-1.098	6.437	6.85
2021-03-25	19.85	22.915	0.151	4.238	6.87
2021-03-26	20.86	23.037	5.088	7.053	6.91
2021-03-29	20.66	23.099	-0.959	3.595	6.93
2021-03-30	20.94	23.226	1.355	7.260	6.97
2021-03-31	20.39	23.297	-2.627	4.155	6.99
2021-04-01	20.39	23.352	0.000	3.237	7.01
2021-04-02	20.45	23.415	0.294	3.727	7.02
2021-04-06	21.06	23.466	2.983	2.885	7.04
2021-04-07	20.97	23.526	-0.427	3.419	7.06
2021-04-08	20.73	23.596	-1.144	4.053	7.08
2021-04-09	21.1	23.719	1.785	6.995	7.12
2021-04-12	19.38	23.856	-8.152	8.483	7.16
2021-04-13	20.17	24.008	4.076	9.082	7.20
2021-04-14	21.99	24.193	9.023	10.064	7.26
2021-04-15	21.95	24.251	-0.182	3.183	7.28
2021-04-16	21.65	24.319	-1.367	3.781	7.30
2021-04-19	23.27	24.512	7.483	9.931	7.35
2021-04-20	22.89	24.590	-1.633	4.083	7.38
2021-04-21	22.85	24.667	-0.175	4.063	7.40
2021-04-22	23.5	24.777	2.845	5.646	7.43
2021-04-23	25.85	24.955	10.000	8.255	7.49
2021-04-26	25.52	25.075	-1.277	5.609	7.52
2021-04-27	25.5	25.178	-0.078	4.859	7.55
2021-04-28	26.05	25.363	2.157	8.549	7.61
2021-04-29	26.34	25.540	1.113	8.023	7.66
2021-04-30	26.64	25.708	1.139	7.593	7.71
2021-05-06	28.24	25.916	6.006	8.821	7.77
2021-05-07	26.38	26.092	-6.586	8.038	7.83
2021-05-10	27.37	26.223	3.753	5.724	7.87
2021-05-11	24.63	26.382	-10.011	7.746	7.91
2021-05-12	24.7	26.484	0.284	4.953	7.95
2021-05-13	24.54	26.604	-0.648	5.870	7.98
2021-05-14	25.31	26.773	3.138	8.028	8.03
2021-05-17	25.46	26.867	0.593	4.425	8.06
2021-05-18	26.8	27.065	5.263	8.837	8.12
2021-05-19	28.18	27.270	5.149	8.731	8.18
2021-05-20	27.84	27.372	-1.207	4.436	8.21
2021-05-21	28.46	27.499	2.227	5.352	8.25
2021-05-24	28.1	27.610	-1.265	4.743	8.28
2021-05-25	29.48	27.803	4.911	7.829	8.34
2021-05-26	28.48	27.896	-3.392	3.935	8.37
2021-05-27	28.28	27.975	-0.702	3.336	8.39
2021-05-28	29.63	28.160	4.774	7.496	8.45
2021-05-31	30.64	28.310	3.409	5.872	8.49
2021-06-01	29.93	28.451	-2.317	5.679	8.54
2021-06-02	30.2	28.643	0.902	7.618	8.59
2021-06-03	30.32	28.834	0.397	7.550	8.65
2021-06-04	33.35	29.175	9.993	12.269	8.75
2021-06-07	32.23	29.431	-3.358	9.535	8.83
2021-06-08	31.29	29.635	-2.917	7.819	8.89
2021-06-09	31.65	29.742	1.151	4.059	8.92
2021-06-10	32.59	29.964	2.970	8.183	8.99
2021-06-11	33.19	30.165	1.841	7.272	9.05
2021-06-15	30.93	30.398	-6.809	9.039	9.12
2021-06-16	27.84	30.625	-9.990	9.764	9.19
2021-06-17	28.98	30.777	4.095	6.286	9.23
2021-06-18	30.25	30.940	4.382	6.487	9.28
2021-06-21	30.16	31.106	-0.298	6.579	9.33
2021-06-22	29.78	31.209	-1.260	4.178	9.36
2021-06-23	29.57	31.271	-0.705	2.518	9.38
2021-06-24	28.95	31.390	-3.628	4.927	9.42
2021-06-25	29.08	31.479	0.449	3.661	9.44
2021-06-28	28.98	31.555	-0.344	3.164	9.47
2021-06-29	27.97	31.684	-3.485	5.521	9.51
2021-06-30	28.55	31.800	2.074	4.862	9.54
2021-07-01	28.44	31.948	-0.385	6.270	9.58
2021-07-02	29.29	32.095	2.989	6.013	9.63
2021-07-05	32.22	32.297	10.003	7.511	9.69
2021-07-06	32.7	32.519	1.490	8.163	9.76
2021-07-07	35.97	32.886	10.000	12.232	9.87
2021-07-08	36.32	33.079	0.973	6.394	9.92
2021-07-09	38.55	33.426	6.140	10.793	10.03
2021-07-12	42.41	33.539	10.013	3.191	10.06
2021-07-13	44.93	33.836	5.942	7.946	10.15
2021-07-14	45	34.189	-3.537	9.411	10.26
2021-07-15	45.45	34.682	1.000	13.022	10.40
2021-07-16	46.6	35.166	2.530	12.453	10.55
2021-07-19	44.73	35.533	-4.013	9.850	10.66
2021-07-20	45	35.785	0.604	6.707	10.74
2021-07-21	49.5	36.131	10.000	8.400	10.84
2021-07-22	51.2	36.402	3.434	6.343	10.92
2021-07-23	49.4	36.786	-3.516	9.336	11.04
2021-07-26	49.53	37.067	0.263	6.802	11.12
2021-07-27	46.15	37.698	-6.824	16.414	11.31
2021-07-28	46.56	38.117	0.888	10.791	11.44
2021-07-29	48.08	38.407	3.265	7.238	11.52
2021-07-30	48.3	38.925	0.458	12.874	11.68
2021-08-02	44.38	39.404	-8.116	12.961	11.82
2021-08-03	39.94	39.652	-10.005	7.436	11.90
2021-08-04	42.91	39.939	7.436	8.037	11.98
2021-08-05	42.38	40.160	-1.235	6.246	12.05
2021-08-06	45.6	40.470	7.598	8.164	12.14
2021-08-09	48.87	41.109	7.171	15.680	12.33
2021-08-10	44.09	41.394	-9.781	7.755	12.42
2021-08-11	44.2	41.592	0.249	5.398	12.48
2021-08-12	42.51	41.825	-3.824	6.561	12.55
2021-08-13	42.34	42.070	-0.400	6.940	12.62
2021-08-16	40.22	42.295	-5.007	6.731	12.69
2021-08-17	38.99	42.491	-3.058	6.017	12.75
2021-08-18	39.62	42.690	1.616	6.027	12.81
2021-08-19	41.26	43.015	4.139	9.465	12.90
2021-08-20	42.43	43.195	2.836	5.090	12.96
2021-08-23	45.05	43.554	6.175	9.545	13.07
2021-08-24	46.54	43.937	3.307	9.878	13.18
2021-08-25	47.45	44.225	1.955	7.306	13.27
2021-08-26	49.27	44.606	3.836	9.273	13.38
2021-08-27	54.2	45.175	10.006	12.584	13.55
2021-08-30	54.2	45.592	0.000	9.244	13.68
2021-08-31	59.62	46.089	10.000	10.000	13.83
2021-09-01	55.9	46.794	-6.240	15.146	14.04
2021-09-02	60.03	47.213	7.388	8.372	14.16
2021-09-03	62.8	47.945	4.614	13.976	14.38
2021-09-06	58.26	48.484	-7.229	11.099	14.55
2021-09-07	59.78	48.901	2.609	8.376	14.67
2021-09-08	63.68	49.468	6.524	10.689	14.84
2021-09-09	65.89	49.854	3.470	7.035	14.96
2021-09-10	72.48	50.531	10.002	11.200	15.16
2021-09-13	76.96	50.927	6.181	6.181	15.28
2021-09-14	72.19	51.381	-6.198	7.549	15.41
2021-09-15	71.87	51.873	-0.443	8.201	15.56
2021-09-16	67.66	52.468	-5.858	10.561	15.74
2021-09-17	68.17	53.031	0.754	9.917	15.91
2021-09-22	66.28	53.401	-2.772	6.689	16.02
2021-09-23	66.51	53.700	0.347	5.401	16.11
2021-09-24	69.9	54.268	5.097	9.743	16.28
2021-09-27	62.91	54.708	-10.000	8.398	16.41
2021-09-28	59.09	55.020	-6.072	6.326	16.51
2021-09-29	54.22	55.445	-8.242	9.409	16.63
2021-09-30	59.64	55.858	9.996	8.318	16.76
2021-10-08	59.37	56.202	-0.453	6.942	16.86
2021-10-11	58.93	56.735	-0.741	10.864	17.02
2021-10-12	56.8	57.064	-3.614	6.957	17.12
2021-10-13	58.2	57.339	2.465	5.669	17.20
2021-10-14	56.01	57.529	-3.763	4.055	17.26
2021-10-15	60	58.078	7.124	10.980	17.42
2021-10-18	62.63	58.476	4.383	7.633	17.54
2021-10-19	64.03	58.770	2.235	5.509	17.63
2021-10-20	64.4	59.212	0.578	8.231	17.76
2021-10-21	64.23	59.428	-0.264	4.037	17.83
2021-10-22	63.35	59.811	-1.370	7.255	17.94
2021-10-25	63.1	60.216	-0.395	7.703	18.06
2021-10-26	63.3	60.536	0.317	6.070	18.16
2021-10-27	61.15	60.904	-3.397	7.220	18.27
2021-10-28	57.6	61.296	-5.805	8.160	18.39
2021-10-29	57.86	61.513	0.451	4.514	18.45
2021-11-01	58	61.831	0.242	6.568	18.55
2021-11-02	57.06	62.119	-1.621	6.069	18.64
2021-11-03	58.65	62.387	2.787	5.485	18.72
2021-11-04	54.75	62.774	-6.650	8.474	18.83
2021-11-05	52.8	63.042	-3.562	6.082	18.91
2021-11-08	56.93	63.580	7.822	11.345	19.07
2021-11-09	57.87	63.866	1.651	5.937	19.16
2021-11-10	54.56	64.216	-5.720	7.707	19.26
2021-11-11	54.53	64.371	-0.055	3.391	19.31
2021-11-12	54.61	64.496	0.147	2.751	19.35
2021-11-15	52.43	64.741	-3.992	5.622	19.42
2021-11-16	51.03	64.925	-2.670	4.311	19.48
2021-11-17	56.13	65.300	9.994	8.034	19.59
2021-11-18	59.1	65.749	5.291	9.104	19.72
2021-11-19	56.4	66.017	-4.569	5.702	19.81
2021-11-22	57.55	66.233	2.039	4.504	19.87
2021-11-23	55.13	66.496	-4.205	5.734	19.95
2021-11-24	54.39	66.657	-1.342	3.555	20.00
2021-11-25	54.1	66.806	-0.533	3.291	20.04
2021-11-26	58.32	67.319	7.800	10.555	20.20
2021-11-29	59.3	67.664	1.680	6.979	20.30
2021-11-30	59.99	67.875	1.164	4.233	20.36
2021-12-01	60.79	68.168	1.334	5.784	20.45
2021-12-02	60.5	68.356	-0.477	3.718	20.51
2021-12-03	61.74	68.662	2.050	5.950	20.60
2021-12-06	58.68	68.938	-4.956	5.653	20.68
2021-12-07	54.5	69.399	-7.123	10.140	20.82
2021-12-08	55.84	69.519	2.459	2.587	20.86
2021-12-09	57.12	69.778	2.292	5.444	20.93
2021-12-10	62.83	70.375	9.996	11.397	21.11
2021-12-13	64.09	70.547	2.005	3.215	21.16
2021-12-14	63.3	70.808	-1.233	4.946	21.24
2021-12-15	60.91	71.105	-3.776	5.861	21.33
2021-12-16	59.82	71.320	-1.790	4.318	21.40
2021-12-17	59.25	71.512	-0.953	3.878	21.45
2021-12-20	56.42	71.943	-4.776	9.165	21.58
2021-12-21	58.28	72.156	3.297	4.396	21.65
2021-12-22	60	72.400	2.951	4.873	21.72
2021-12-23	55.9	72.774	-6.833	8.033	21.83
2021-12-24	52.18	73.117	-6.655	7.889	21.94
2021-12-27	53.13	73.411	1.821	6.631	22.02
2021-12-28	56.4	73.737	6.155	6.945	22.12
2021-12-29	57.36	74.124	1.702	8.103	22.24
2021-12-30	55.5	74.362	-3.243	5.126	22.31
2021-12-31	57.95	74.605	4.414	5.045	22.38
2022-01-04	53.03	75.163	-8.490	12.632	22.55
2022-01-05	52.41	75.331	-1.169	3.847	22.60
2022-01-06	53.25	75.634	1.603	6.812	22.69
2022-01-07	50.3	75.870	-5.540	5.634	22.76
2022-01-10	50.63	76.083	0.656	5.050	22.82
2022-01-11	48.07	76.342	-5.056	6.459	22.90
2022-01-12	49.28	76.485	2.517	3.495	22.95
2022-01-13	47.61	76.636	-3.389	3.815	22.99
2022-01-14	47.45	76.768	-0.336	3.340	23.03
2022-01-17	48.3	76.981	1.791	5.269	23.09
2022-01-18	48.6	77.123	0.621	3.520	23.14
2022-01-19	46.48	77.314	-4.362	4.938	23.19
2022-01-20	44.74	77.505	-3.744	5.120	23.25
2022-01-21	44.91	77.666	0.380	4.291	23.30
2022-01-24	47.77	78.045	6.368	9.530	23.41
2022-01-25	47.28	78.153	-1.026	2.742	23.45
2022-01-26	47.57	78.416	0.613	6.620	23.52
2022-01-27	46	78.640	-3.300	5.844	23.59
2022-01-28	44.46	78.949	-3.348	8.348	23.68
2022-02-07	45.06	79.139	1.350	5.061	23.74
2022-02-08	44.5	79.298	-1.243	4.283	23.79
2022-02-09	46.98	79.567	5.573	6.876	23.87
2022-02-10	47.38	79.702	0.851	3.406	23.91
2022-02-11	47.86	80.003	1.013	7.556	24.00
2022-02-14	48.24	80.226	0.794	5.537	24.07
2022-02-15	49.12	80.368	1.824	3.483	24.11
2022-02-16	49.53	80.510	0.835	3.441	24.15
2022-02-17	52.78	80.991	6.562	10.943	24.30
2022-02-18	52.75	81.106	-0.057	2.596	24.33
2022-02-21	52.7	81.270	-0.095	3.754	24.38
2022-02-22	57.1	81.564	8.349	6.167	24.47
2022-02-23	57.5	81.722	0.701	3.292	24.52
2022-02-24	56.23	82.021	-2.209	6.383	24.61
2022-02-25	56.9	82.231	1.192	4.428	24.67
2022-02-28	58.67	82.512	3.111	5.764	24.75
2022-03-01	56.78	82.742	-3.221	4.858	24.82
2022-03-02	56.7	82.942	-0.141	4.227	24.88
2022-03-03	56.73	83.128	0.053	3.933	24.94
2022-03-04	55.59	83.341	-2.010	4.601	25.00
2022-03-07	54.2	83.562	-2.500	4.893	25.07
2022-03-08	49.75	84.039	-8.210	11.513	25.21
2022-03-09	48.22	84.427	-3.075	9.648	25.33
2022-03-10	52.15	84.756	8.150	7.569	25.43
2022-03-11	51.6	84.969	-1.055	4.947	25.49
2022-03-14	50.76	85.172	-1.628	4.806	25.55
2022-03-15	49.9	85.418	-1.694	5.910	25.63
2022-03-16	52.12	85.701	4.449	6.513	25.71
2022-03-17	51.44	85.904	-1.305	4.739	25.77
2022-03-18	52.98	86.174	2.994	6.124	25.85
2022-03-21	52.8	86.411	-0.340	5.379	25.92
2022-03-22	54.59	86.646	3.390	5.170	25.99
2022-03-23	54.61	86.955	0.037	6.778	26.09
2022-03-24	57.56	87.453	5.402	10.383	26.24
2022-03-25	56.05	87.720	-2.623	5.733	26.32
2022-03-28	53.88	88.048	-3.872	7.297	26.41
2022-03-29	54.33	88.239	0.835	4.213	26.47
2022-03-30	54.33	88.483	0.000	5.393	26.54
2022-03-31	50.83	88.821	-6.442	7.970	26.65
2022-04-01	50.86	89.011	0.059	4.505	26.70
2022-04-06	49.59	89.241	-2.497	5.564	26.77
2022-04-07	49.23	89.425	-0.726	4.477	26.83
2022-04-08	47.57	89.609	-3.372	4.652	26.88
2022-04-11	43.89	89.865	-7.736	6.979	26.96
2022-04-12	44.87	90.023	2.233	4.238	27.01
2022-04-13	45.28	90.266	0.914	6.441	27.08
2022-04-14	44.86	90.381	-0.928	3.070	27.11
2022-04-15	43.89	90.541	-2.162	4.369	27.16
2022-04-18	44.3	90.723	0.934	4.944	27.22
2022-04-19	44.05	90.799	-0.564	2.054	27.24
2022-04-20	42.76	90.935	-2.928	3.837	27.28
2022-04-21	40.09	91.203	-6.244	8.022	27.36
2022-04-22	38.9	91.345	-2.968	4.365	27.40
2022-04-25	35.01	91.589	-10.000	8.355	27.48
2022-04-26	34.05	91.723	-2.742	4.742	27.52
2022-04-27	37.46	92.009	10.015	9.163	27.60
2022-04-28	41.21	92.207	10.011	5.766	27.66
2022-04-29	44.39	92.565	7.717	9.682	27.77
2022-05-05	43.55	92.706	-1.892	3.875	27.81
2022-05-06	42.74	92.832	-1.860	3.536	27.85
2022-05-09	43.91	93.027	2.737	5.335	27.91
2022-05-10	45.09	93.227	2.687	5.329	27.97
2022-05-11	45.7	93.534	1.353	8.051	28.06
2022-05-12	45.45	93.689	-0.547	4.092	28.11
2022-05-13	45.24	93.837	-0.462	3.938	28.15
2022-05-16	44.76	93.953	-1.061	3.095	28.19
2022-05-17	46.85	94.263	4.669	7.954	28.28
2022-05-18	46.45	94.373	-0.854	2.818	28.31
2022-05-19	48.55	94.606	4.521	5.770	28.38
2022-05-20	48.14	94.804	-0.844	4.943	28.44
2022-05-23	49.93	95.040	3.718	5.671	28.51

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