歌尔股份融券券源 歌尔股份专项约券

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	17.3	0	0	0	0
2020-04-28	17.95	0.125	3.757	8.324	0.04
2020-04-29	18.11	0.180	0.891	3.677	0.05
2020-04-30	19.25	0.316	6.295	8.448	0.09
2020-05-06	20.74	0.494	7.740	10.338	0.15
2020-05-07	20.39	0.552	-1.688	3.375	0.17
2020-05-08	20.66	0.653	1.324	5.885	0.20
2020-05-11	21.16	0.713	2.420	3.388	0.21
2020-05-12	21.24	0.789	0.378	4.301	0.24
2020-05-13	20.85	0.845	-1.836	3.249	0.25
2020-05-14	20.96	0.890	0.528	2.590	0.27
2020-05-15	21.06	0.972	0.477	4.676	0.29
2020-05-18	19.19	1.067	-8.879	5.935	0.32
2020-05-19	20.07	1.134	4.586	3.960	0.34
2020-05-20	20.8	1.250	3.637	6.726	0.38
2020-05-21	21.6	1.379	3.846	7.163	0.41
2020-05-22	20.6	1.519	-4.630	8.148	0.46
2020-05-25	20.59	1.593	-0.049	4.320	0.48
2020-05-26	22.42	1.765	8.888	9.179	0.53
2020-05-27	21.7	1.834	-3.211	3.836	0.55
2020-05-28	21.85	1.935	0.691	5.530	0.58
2020-05-29	21.24	2.014	-2.792	4.485	0.60
2020-06-01	22.84	2.167	7.533	8.051	0.65
2020-06-02	23.3	2.265	2.014	5.035	0.68
2020-06-03	23.71	2.410	1.760	7.339	0.72
2020-06-04	23.35	2.482	-1.518	3.712	0.74
2020-06-05	23.66	2.543	1.328	3.084	0.76
2020-06-08	23.38	2.659	-1.183	5.959	0.80
2020-06-09	23.2	2.705	-0.770	2.352	0.81
2020-06-10	24.53	2.809	5.733	5.086	0.84
2020-06-11	24.18	2.874	-1.427	3.261	0.86
2020-06-12	24.18	2.974	0.000	4.921	0.89
2020-06-15	23.43	3.042	-3.102	3.515	0.91
2020-06-16	24.09	3.113	2.817	3.542	0.93
2020-06-17	24.75	3.239	2.740	6.102	0.97
2020-06-18	26.1	3.406	5.455	7.677	1.02
2020-06-19	26.6	3.524	1.916	5.326	1.06
2020-06-22	26.93	3.631	1.241	4.737	1.09
2020-06-23	27.43	3.715	1.857	3.713	1.11
2020-06-24	27.16	3.801	-0.984	3.791	1.14
2020-06-29	26.7	3.863	-1.694	2.798	1.16
2020-06-30	29.36	3.986	9.963	5.019	1.20
2020-07-01	29	4.083	-1.226	3.985	1.22
2020-07-02	28.64	4.152	-1.241	2.897	1.25
2020-07-03	28.73	4.250	0.314	4.120	1.28
2020-07-06	29.23	4.370	1.740	4.908	1.31
2020-07-07	30.86	4.648	5.576	10.811	1.39
2020-07-08	32.29	4.780	4.634	4.925	1.43
2020-07-09	32.21	4.921	-0.248	5.234	1.48
2020-07-10	32.31	5.048	0.310	4.719	1.51
2020-07-13	34.35	5.243	6.810	6.810	1.57
2020-07-14	33.25	5.374	-3.202	4.745	1.61
2020-07-15	31.71	5.565	-4.632	7.218	1.67
2020-07-16	29.99	5.831	-5.424	10.628	1.75
2020-07-17	32.15	6.076	7.202	9.170	1.82
2020-07-20	32.44	6.275	0.902	7.341	1.88
2020-07-21	32.25	6.358	-0.586	3.083	1.91
2020-07-22	33.61	6.572	4.217	7.659	1.97
2020-07-23	35.44	6.802	5.445	7.766	2.04
2020-07-24	32.8	7.038	-7.449	8.634	2.11
2020-07-27	33.84	7.255	3.171	7.713	2.18
2020-07-28	37.01	7.528	9.368	8.865	2.26
2020-07-29	39.47	7.870	6.647	10.376	2.36
2020-07-30	38.74	8.001	-1.850	4.054	2.40
2020-07-31	42.55	8.284	9.835	8.002	2.49
2020-08-03	43.06	8.482	1.199	5.499	2.54
2020-08-04	40.9	8.664	-5.016	5.341	2.60
2020-08-05	41.23	8.888	0.807	6.528	2.67
2020-08-06	40.11	8.993	-2.716	3.129	2.70
2020-08-07	38.48	9.300	-4.064	9.599	2.79
2020-08-10	37.86	9.560	-1.611	8.238	2.87
2020-08-11	37.09	9.732	-2.034	5.547	2.92
2020-08-12	39.94	10.153	7.684	12.645	3.05
2020-08-13	38.68	10.241	-3.155	2.729	3.07
2020-08-14	40.55	10.442	4.835	5.946	3.13
2020-08-17	41.05	10.609	1.233	4.908	3.18
2020-08-18	40.03	10.777	-2.485	5.018	3.23
2020-08-19	37.66	10.956	-5.921	5.696	3.29
2020-08-20	39.94	11.296	6.054	10.223	3.39
2020-08-21	42.73	11.483	6.985	5.258	3.44
2020-08-24	43.11	11.689	0.889	5.734	3.51
2020-08-25	43.63	11.847	1.206	4.338	3.55
2020-08-26	42.45	12.043	-2.705	5.547	3.61
2020-08-27	42.1	12.158	-0.824	3.274	3.65
2020-08-28	42.72	12.332	1.473	4.893	3.70
2020-08-31	40.94	12.476	-4.167	4.213	3.74
2020-09-01	41.82	12.701	2.149	6.473	3.81
2020-09-02	43.67	12.929	4.424	6.265	3.88
2020-09-03	42.9	13.041	-1.763	3.114	3.91
2020-09-04	42.31	13.175	-1.375	3.800	3.95
2020-09-07	40.28	13.430	-4.798	7.610	4.03
2020-09-08	38.79	13.638	-3.699	6.430	4.09
2020-09-09	38.73	13.798	-0.155	4.950	4.14
2020-09-10	38.85	13.896	0.310	3.047	4.17
2020-09-11	42.05	14.244	8.237	9.910	4.27
2020-09-14	42.55	14.379	1.189	3.805	4.31
2020-09-15	41.25	14.531	-3.055	4.442	4.36
2020-09-16	40.17	14.694	-2.618	4.848	4.41
2020-09-17	40.32	14.835	0.373	4.207	4.45
2020-09-18	40.71	14.937	0.967	3.001	4.48
2020-09-21	39.84	15.013	-2.137	2.309	4.50
2020-09-22	39.92	15.099	0.201	2.585	4.53
2020-09-23	39.84	15.228	-0.200	3.883	4.57
2020-09-24	38.85	15.309	-2.485	2.485	4.59
2020-09-25	39.41	15.434	1.441	3.810	4.63
2020-09-28	40.36	15.548	2.411	3.400	4.66
2020-09-29	40.49	15.622	0.322	2.180	4.69
2020-09-30	40.28	15.750	-0.519	3.828	4.73
2020-10-09	42.8	15.911	6.256	4.518	4.77
2020-10-12	43.55	16.028	1.752	3.201	4.81
2020-10-13	42.7	16.265	-1.952	6.659	4.88
2020-10-14	40.35	16.398	-5.504	3.958	4.92
2020-10-15	40.76	16.479	1.016	2.404	4.94
2020-10-16	40.23	16.598	-1.300	3.533	4.98
2020-10-19	41.03	16.695	1.989	2.834	5.01
2020-10-20	43.33	16.901	5.606	5.728	5.07
2020-10-21	42.4	17.042	-2.146	3.970	5.11
2020-10-22	42.41	17.133	0.024	2.571	5.14
2020-10-23	42.19	17.392	-0.519	7.380	5.22
2020-10-26	43.68	17.641	3.532	6.850	5.29
2020-10-27	44.78	17.849	2.518	5.563	5.35
2020-10-28	47.5	18.165	6.074	7.995	5.45
2020-10-29	48.24	18.324	1.558	3.958	5.50
2020-10-30	45.21	18.570	-6.281	6.530	5.57
2020-11-02	47.27	18.841	4.557	6.857	5.65
2020-11-03	46.47	18.968	-1.692	3.279	5.69
2020-11-04	46.58	19.085	0.237	3.034	5.73
2020-11-05	47.85	19.220	2.726	3.371	5.77
2020-11-06	47.85	19.340	0.000	3.009	5.80
2020-11-09	46.6	19.667	-2.612	8.422	5.90
2020-11-10	44.92	19.874	-3.605	5.536	5.96
2020-11-11	43.9	19.981	-2.271	2.916	5.99
2020-11-12	43.55	20.145	-0.797	4.533	6.04
2020-11-13	41.32	20.363	-5.121	6.315	6.11
2020-11-16	39.04	20.641	-5.518	8.567	6.19
2020-11-17	39.54	20.909	1.281	8.120	6.27
2020-11-18	39.81	21.073	0.683	4.932	6.32
2020-11-19	39.92	21.231	0.276	4.748	6.37
2020-11-20	39.7	21.390	-0.551	4.810	6.42
2020-11-23	38.14	21.527	-3.929	4.307	6.46
2020-11-24	37.53	21.636	-1.599	3.513	6.49
2020-11-25	36.96	21.741	-1.519	3.384	6.52
2020-11-26	36.53	21.842	-1.163	3.328	6.55
2020-11-27	37.33	21.959	2.190	3.778	6.59
2020-11-30	37.82	22.083	1.313	3.911	6.62
2020-12-01	37.84	22.148	0.053	2.062	6.64
2020-12-02	36.94	22.265	-2.378	3.805	6.68
2020-12-03	36.97	22.340	0.081	2.436	6.70
2020-12-04	38.2	22.488	3.327	4.652	6.75
2020-12-07	37.86	22.555	-0.890	2.120	6.77
2020-12-08	37.01	22.658	-2.245	3.328	6.80
2020-12-09	39.88	22.878	7.755	6.620	6.86
2020-12-10	39.05	22.970	-2.081	2.834	6.89
2020-12-11	37.65	23.138	-3.585	5.352	6.94
2020-12-14	36.67	23.290	-2.603	4.967	6.99
2020-12-15	36.75	23.400	0.218	3.600	7.02
2020-12-16	36.62	23.505	-0.354	3.456	7.05
2020-12-17	36.45	23.572	-0.464	2.185	7.07
2020-12-18	37.07	23.688	1.701	3.759	7.11
2020-12-21	37.3	23.792	0.620	3.372	7.14
2020-12-22	37.94	23.951	1.716	5.013	7.19
2020-12-23	39.14	24.110	3.163	4.876	7.23
2020-12-24	39.39	24.198	0.639	2.683	7.26
2020-12-25	37.98	24.410	-3.580	6.702	7.32
2020-12-28	37.57	24.534	-1.080	3.949	7.36
2020-12-29	38.35	24.634	2.076	3.141	7.39
2020-12-30	37.75	24.711	-1.565	2.451	7.41
2020-12-31	37.17	24.810	-1.536	3.179	7.44
2021-01-04	36.59	24.888	-1.560	2.556	7.47
2021-01-05	38.33	25.124	4.755	7.406	7.54
2021-01-06	37.53	25.234	-2.087	3.522	7.57
2021-01-07	38.85	25.398	3.517	5.063	7.62
2021-01-08	39.09	25.530	0.618	4.041	7.66
2021-01-11	41.25	25.783	5.526	7.368	7.73
2021-01-12	42.05	25.959	1.939	5.018	7.79
2021-01-13	42.86	26.169	1.926	5.874	7.85
2021-01-14	42.75	26.382	-0.257	5.973	7.91
2021-01-15	41.96	26.582	-1.848	5.731	7.97
2021-01-18	43.54	26.790	3.765	5.720	8.04
2021-01-19	42.5	26.923	-2.389	3.767	8.08
2021-01-20	41.75	26.999	-1.765	2.188	8.10
2021-01-21	42.17	27.142	1.006	4.072	8.14
2021-01-22	40.79	27.383	-3.272	7.090	8.21
2021-01-25	39.46	27.598	-3.261	6.521	8.28
2021-01-26	38.9	27.732	-1.419	4.156	8.32
2021-01-27	38.35	27.824	-1.414	2.853	8.35
2021-01-28	34.5	28.064	-10.039	8.370	8.42
2021-01-29	33.05	28.333	-4.203	9.739	8.50
2021-02-01	33.96	28.521	2.753	6.657	8.56
2021-02-02	33.88	28.639	-0.236	4.181	8.59
2021-02-03	33.56	28.787	-0.945	5.283	8.64
2021-02-04	33	28.907	-1.669	4.380	8.67
2021-02-05	31.76	29.056	-3.758	5.636	8.72
2021-02-08	30.62	29.188	-3.589	5.164	8.76
2021-02-09	30.9	29.298	0.914	4.278	8.79
2021-02-10	34.01	29.517	10.065	7.702	8.85
2021-02-18	33.25	29.686	-2.235	6.116	8.91
2021-02-19	34.03	29.892	2.346	7.248	8.97
2021-02-22	34.88	30.033	2.498	4.849	9.01
2021-02-23	35.21	30.214	0.946	6.193	9.06
2021-02-24	33.65	30.362	-4.431	5.283	9.11
2021-02-25	33.35	30.423	-0.892	2.199	9.13
2021-02-26	31.85	30.520	-4.498	3.628	9.16
2021-03-01	32.55	30.596	2.198	2.794	9.18
2021-03-02	33.66	30.720	3.410	4.424	9.22
2021-03-03	34.34	30.888	2.020	5.882	9.27
2021-03-04	32.5	31.028	-5.358	5.154	9.31
2021-03-05	33.33	31.197	2.554	6.092	9.36
2021-03-08	31.84	31.385	-4.470	7.081	9.42
2021-03-09	30.96	31.529	-2.764	5.590	9.46
2021-03-10	30.34	31.673	-2.003	5.717	9.50
2021-03-11	29.35	31.831	-3.263	6.460	9.55
2021-03-12	28.64	31.929	-2.419	4.089	9.58
2021-03-15	27.19	32.032	-5.063	4.539	9.61
2021-03-16	27.5	32.169	1.140	5.995	9.65
2021-03-17	27.47	32.254	-0.109	3.709	9.68
2021-03-18	27.43	32.305	-0.146	2.221	9.69
2021-03-19	25.93	32.386	-5.468	3.755	9.72
2021-03-22	26.12	32.467	0.733	3.702	9.74
2021-03-23	25.86	32.542	-0.995	3.484	9.76
2021-03-24	25.06	32.627	-3.094	4.099	9.79
2021-03-25	25.96	32.734	3.591	4.948	9.82
2021-03-26	27.09	32.862	4.353	5.663	9.86
2021-03-29	27.21	33.003	0.443	6.202	9.90
2021-03-30	27.36	33.084	0.551	3.565	9.93
2021-03-31	27	33.147	-1.316	2.778	9.94
2021-04-01	27.22	33.194	0.815	2.074	9.96
2021-04-02	27.76	33.257	1.984	2.755	9.98
2021-04-06	28.03	33.335	0.973	3.314	10.00
2021-04-07	28.3	33.432	0.963	4.138	10.03
2021-04-08	28.04	33.494	-0.919	2.650	10.05
2021-04-09	27.89	33.544	-0.535	2.140	10.06
2021-04-12	27.26	33.600	-2.259	2.474	10.08
2021-04-13	29.51	33.852	8.254	10.235	10.16
2021-04-14	30.41	33.940	3.050	3.456	10.18
2021-04-15	29.81	34.025	-1.973	3.453	10.21
2021-04-16	29.34	34.115	-1.577	3.656	10.23
2021-04-19	32.29	34.329	10.055	7.975	10.30
2021-04-20	33.45	34.444	3.592	4.119	10.33
2021-04-21	34.45	34.635	2.990	6.637	10.39
2021-04-22	37.91	34.970	10.044	10.624	10.49
2021-04-23	37.08	35.080	-2.189	3.535	10.52
2021-04-26	37.08	35.195	0.000	3.722	10.56
2021-04-27	37.19	35.372	0.297	5.717	10.61
2021-04-28	36.53	35.478	-1.775	3.496	10.64
2021-04-29	37.02	35.573	1.341	3.066	10.67
2021-04-30	37.55	35.676	1.432	3.296	10.70
2021-05-06	36.6	35.851	-2.530	5.752	10.76
2021-05-07	34.2	36.044	-6.557	6.776	10.81
2021-05-10	34.03	36.139	-0.497	3.333	10.84
2021-05-11	33.39	36.307	-1.881	6.024	10.89
2021-05-12	33.71	36.398	0.958	3.264	10.92
2021-05-13	35.23	36.636	4.509	8.098	10.99
2021-05-14	34.93	36.786	-0.852	5.166	11.04
2021-05-17	35.98	36.986	3.006	6.670	11.10
2021-05-18	36.55	37.091	1.584	3.446	11.13
2021-05-19	39.17	37.438	7.168	10.616	11.23
2021-05-20	39.43	37.605	0.664	5.080	11.28
2021-05-21	39.01	37.712	-1.065	3.297	11.31
2021-05-24	40.56	37.890	3.973	5.255	11.37
2021-05-25	40.58	37.995	0.049	3.107	11.40
2021-05-26	38.38	38.183	-5.421	5.890	11.45
2021-05-27	39.01	38.389	1.641	6.331	11.52
2021-05-28	38.56	38.512	-1.154	3.820	11.55
2021-05-31	38.95	38.652	1.011	4.331	11.60
2021-06-01	40.29	38.896	3.440	7.266	11.67
2021-06-02	38.57	39.042	-4.269	4.542	11.71
2021-06-03	38.97	39.162	1.037	3.708	11.75
2021-06-04	37.82	39.284	-2.951	3.849	11.79
2021-06-07	37.47	39.432	-0.925	4.733	11.83
2021-06-08	36.87	39.599	-1.601	5.444	11.88
2021-06-09	37.68	39.735	2.197	4.340	11.92
2021-06-10	37.78	39.814	0.265	2.495	11.94
2021-06-11	37.73	39.932	-0.132	3.759	11.98
2021-06-15	39.75	40.110	5.354	5.380	12.03
2021-06-16	38	40.270	-4.403	5.057	12.08
2021-06-17	39.01	40.434	2.658	5.026	12.13
2021-06-18	40.39	40.604	3.538	5.076	12.18
2021-06-21	42.38	40.912	4.927	8.715	12.27
2021-06-22	41.91	41.042	-1.109	3.705	12.31
2021-06-23	42.94	41.177	2.458	3.770	12.35
2021-06-24	43.21	41.316	0.069	3.868	12.39
2021-06-25	43.05	41.434	-0.370	3.286	12.43
2021-06-28	44.04	41.585	2.300	4.135	12.48
2021-06-29	42.95	41.718	-2.475	3.701	12.52
2021-06-30	42.74	41.865	-0.489	4.121	12.56
2021-07-01	42.71	41.995	-0.070	3.650	12.60
2021-07-02	41.18	42.175	-3.582	5.268	12.65
2021-07-05	42.15	42.288	2.356	3.205	12.69
2021-07-06	42.57	42.491	0.996	5.718	12.75
2021-07-07	42.61	42.643	0.094	4.275	12.79
2021-07-08	42.49	42.780	-0.282	3.872	12.83
2021-07-09	40.02	42.999	-5.813	6.590	12.90
2021-07-12	39.5	43.144	-1.299	4.398	12.94
2021-07-13	39.43	43.267	-0.177	3.747	12.98
2021-07-14	39.75	43.367	0.050	3.020	13.01
2021-07-15	40.68	43.495	2.340	3.774	13.05
2021-07-16	40.39	43.616	-0.713	3.589	13.08
2021-07-19	41.96	43.809	3.887	5.521	13.14
2021-07-20	42.21	43.896	0.596	2.455	13.17
2021-07-21	39.24	44.291	-7.036	12.106	13.29
2021-07-22	38.18	44.677	-2.701	12.130	13.40
2021-07-23	39.28	44.839	2.881	4.924	13.45
2021-07-26	39.37	44.966	0.229	3.895	13.49
2021-07-27	38.06	45.095	-3.327	4.064	13.53
2021-07-28	38.6	45.409	1.419	9.748	13.62
2021-07-29	38.18	45.574	-1.088	5.181	13.67
2021-07-30	38.11	45.717	-0.183	4.505	13.72
2021-08-02	38.38	45.819	0.708	3.201	13.75
2021-08-03	38.15	45.908	-0.599	2.788	13.77
2021-08-04	40.7	46.172	6.684	7.785	13.85
2021-08-05	41.68	46.377	2.408	5.921	13.91
2021-08-06	41.75	46.501	0.168	3.551	13.95
2021-08-09	41.9	46.632	0.359	3.760	13.99
2021-08-10	40.88	46.759	-2.434	3.723	14.03
2021-08-11	40.72	46.851	-0.391	2.715	14.06
2021-08-12	43.41	47.133	6.606	7.785	14.14
2021-08-13	41.5	47.349	-4.400	6.243	14.20
2021-08-16	40.28	47.470	-2.940	3.614	14.24
2021-08-17	39.58	47.594	-1.738	3.749	14.28
2021-08-18	39.61	47.690	0.076	2.931	14.31
2021-08-19	39.28	47.781	-0.833	2.752	14.33
2021-08-20	39	47.848	-0.713	2.062	14.35
2021-08-23	41.13	48.085	5.462	6.923	14.43
2021-08-24	41.12	48.164	-0.024	2.310	14.45
2021-08-25	42.17	48.325	2.554	4.572	14.50
2021-08-26	42.54	48.433	0.877	3.059	14.53
2021-08-27	46.79	48.705	9.991	6.982	14.61
2021-08-30	48.63	48.970	3.932	6.540	14.69
2021-08-31	46.54	49.281	-4.298	7.999	14.78
2021-09-01	47.86	49.513	2.836	5.823	14.85
2021-09-02	47.99	49.756	0.272	6.080	14.93
2021-09-03	46.8	49.946	-2.480	4.876	14.98
2021-09-06	47.7	50.131	1.923	4.658	15.04
2021-09-07	47.5	50.313	-0.419	4.591	15.09
2021-09-08	52.25	50.746	10.000	9.937	15.22
2021-09-09	47.6	50.958	-8.900	5.340	15.29
2021-09-10	47.33	51.116	-0.567	4.013	15.33
2021-09-13	47.65	51.335	0.676	5.514	15.40
2021-09-14	46.78	51.463	-1.826	3.295	15.44
2021-09-15	45.73	51.645	-2.245	4.767	15.49
2021-09-16	43.98	51.873	-3.827	6.232	15.56
2021-09-17	44.51	52.003	1.205	3.502	15.60
2021-09-22	45.16	52.212	1.460	5.549	15.66
2021-09-23	45.59	52.352	0.952	3.698	15.71
2021-09-24	44.55	52.480	-2.281	3.422	15.74
2021-09-27	43.8	52.643	-1.684	4.467	15.79
2021-09-28	43.32	52.759	-1.096	3.219	15.83
2021-09-29	42.3	52.857	-2.355	2.793	15.86
2021-09-30	43.1	52.948	1.891	2.530	15.88
2021-10-08	42.7	53.101	-0.928	4.292	15.93
2021-10-11	42.81	53.154	0.258	1.499	15.95
2021-10-12	39.9	53.407	-6.797	7.592	16.02
2021-10-13	40.23	53.531	0.827	3.709	16.06
2021-10-14	39.61	53.630	-1.541	2.983	16.09
2021-10-15	40.29	53.752	1.717	3.635	16.13
2021-10-18	41.34	53.916	2.606	4.765	16.17
2021-10-19	41.35	54.082	0.024	4.814	16.22
2021-10-20	41.33	54.164	-0.048	2.394	16.25
2021-10-21	40.63	54.284	-1.694	3.533	16.29
2021-10-22	41.86	54.424	3.027	4.012	16.33
2021-10-25	41.93	54.513	0.167	2.556	16.35
2021-10-26	43.71	54.734	4.245	6.082	16.42
2021-10-27	42.1	54.930	-3.683	5.582	16.48
2021-10-28	41.6	55.065	-1.188	3.895	16.52
2021-10-29	43.54	55.276	4.663	5.793	16.58
2021-11-01	46	55.509	5.650	6.086	16.65
2021-11-02	44.88	55.663	-2.435	4.130	16.70
2021-11-03	44.74	55.781	-0.312	3.164	16.73
2021-11-04	45.89	55.920	2.570	3.621	16.78
2021-11-05	47.64	56.178	3.813	6.516	16.85
2021-11-08	48.12	56.315	1.008	3.401	16.89
2021-11-09	47.69	56.421	-0.894	2.681	16.93
2021-11-10	47	56.641	-1.447	5.599	16.99
2021-11-11	49.36	57.013	5.021	9.043	17.10
2021-11-12	48.39	57.144	-1.965	3.262	17.14
2021-11-15	49.53	57.321	2.356	4.278	17.20
2021-11-16	50.2	57.572	1.353	6.017	17.27
2021-11-17	51.05	57.716	1.693	3.367	17.31
2021-11-18	49.9	57.917	-2.253	4.838	17.38
2021-11-19	52.78	58.296	5.772	8.617	17.49
2021-11-22	54.15	58.516	2.596	4.888	17.55
2021-11-23	54.45	58.741	0.554	4.949	17.62
2021-11-24	53.22	58.848	-2.259	2.424	17.65
2021-11-25	52.59	59.020	-1.184	3.908	17.71
2021-11-26	51.73	59.193	-1.635	4.012	17.76
2021-11-29	52.95	59.363	2.358	3.866	17.81
2021-11-30	52.08	59.526	-1.643	3.739	17.86
2021-12-01	52.09	59.681	0.019	3.571	17.90
2021-12-02	52.38	59.780	0.557	2.285	17.93
2021-12-03	51.97	59.852	-0.783	1.661	17.96
2021-12-06	51.95	60.076	-0.038	5.176	18.02
2021-12-07	51.8	60.253	-0.289	4.081	18.08
2021-12-08	54.95	60.509	6.081	5.598	18.15
2021-12-09	55.73	60.664	1.419	3.330	18.20
2021-12-10	54.3	60.802	-2.566	3.050	18.24
2021-12-13	57.4	61.165	5.709	7.606	18.35
2021-12-14	57.06	61.282	-0.592	2.456	18.38
2021-12-15	56.7	61.454	-0.631	3.645	18.44
2021-12-16	57.36	61.567	1.164	2.363	18.47
2021-12-17	56.07	61.751	-2.249	3.940	18.53
2021-12-20	50.46	62.183	-10.005	10.255	18.65
2021-12-21	50.6	62.377	0.277	4.598	18.71
2021-12-22	53.4	62.704	5.534	7.352	18.81
2021-12-23	54	62.906	1.124	4.494	18.87
2021-12-24	54.08	63.064	0.148	3.500	18.92
2021-12-27	53.87	63.208	-0.388	3.217	18.96
2021-12-28	53.27	63.375	-1.114	3.750	19.01
2021-12-29	53.27	63.527	0.000	3.435	19.06
2021-12-30	54.45	63.762	2.215	5.181	19.13
2021-12-31	54.1	63.958	-0.643	4.353	19.19
2022-01-04	56.96	64.161	5.287	4.270	19.25
2022-01-05	53.27	64.485	-6.478	7.286	19.35
2022-01-06	53.04	64.673	-0.432	4.261	19.40
2022-01-07	51.6	64.872	-2.715	4.619	19.46
2022-01-10	52.85	65.140	2.422	6.085	19.54
2022-01-11	50.9	65.344	-3.690	4.825	19.60
2022-01-12	51.36	65.519	0.904	4.086	19.66
2022-01-13	48.29	65.749	-5.977	5.724	19.72
2022-01-14	48.32	65.864	0.062	2.837	19.76
2022-01-17	50.83	66.140	5.195	6.519	19.84
2022-01-18	51.13	66.295	0.590	3.640	19.89
2022-01-19	49.8	66.487	-2.601	4.635	19.95
2022-01-20	50.23	66.632	0.863	3.454	19.99
2022-01-21	48.66	66.784	-3.126	3.763	20.04
2022-01-24	50.17	67.003	3.103	5.220	20.10
2022-01-25	48.65	67.184	-3.030	4.465	20.16
2022-01-26	48.47	67.370	-0.370	4.604	20.21
2022-01-27	47	67.531	-3.033	4.126	20.26
2022-01-28	47.07	67.656	0.149	3.170	20.30
2022-02-07	45.65	67.938	-3.017	7.436	20.38
2022-02-08	44.49	68.209	-2.541	7.295	20.46
2022-02-09	44.67	68.386	0.405	4.765	20.52
2022-02-10	43.41	68.571	-2.821	5.104	20.57
2022-02-11	41.13	68.758	-5.252	5.460	20.63
2022-02-14	40.91	68.877	-0.535	3.477	20.66
2022-02-15	43.27	69.100	5.769	6.209	20.73
2022-02-16	43.5	69.196	0.532	2.635	20.76
2022-02-17	44.5	69.377	2.299	4.874	20.81
2022-02-18	43.98	69.467	-1.169	2.472	20.84
2022-02-21	43.79	69.537	-0.432	1.910	20.86
2022-02-22	43.5	69.653	-0.662	3.197	20.90
2022-02-23	45.28	69.822	4.092	4.483	20.95
2022-02-24	44.31	69.959	-2.142	3.710	20.99
2022-02-25	44.76	70.082	1.016	3.295	21.02
2022-02-28	43.78	70.233	-2.189	4.133	21.07
2022-03-01	43.31	70.346	-1.074	3.152	21.10
2022-03-02	42.19	70.446	-2.586	2.840	21.13
2022-03-03	40.73	70.647	-3.461	5.926	21.19
2022-03-04	39.33	70.779	-3.437	4.002	21.23
2022-03-07	37.06	70.954	-5.772	5.670	21.29
2022-03-08	36.9	71.100	-0.432	4.749	21.33
2022-03-09	37.58	71.303	1.843	6.504	21.39
2022-03-10	37.98	71.405	1.064	3.193	21.42
2022-03-11	36.42	71.586	-4.107	5.977	21.48
2022-03-14	35.2	71.716	-3.350	4.448	21.51
2022-03-15	34.55	71.882	-1.847	5.767	21.56
2022-03-16	36.06	72.083	4.370	6.686	21.63
2022-03-17	37.45	72.244	3.855	5.158	21.67
2022-03-18	37.45	72.360	0.000	3.712	21.71
2022-03-21	37.99	72.469	1.442	3.445	21.74
2022-03-22	38.25	72.568	0.684	3.106	21.77
2022-03-23	38.04	72.649	-0.549	2.562	21.79
2022-03-24	37.7	72.727	-0.894	2.471	21.82
2022-03-25	37.22	72.815	-1.273	2.838	21.84
2022-03-28	37	72.910	-0.591	3.063	21.87
2022-03-29	34.13	73.204	-7.757	10.351	21.96
2022-03-30	36.45	73.370	6.798	5.479	22.01
2022-03-31	34.4	73.523	-5.624	5.322	22.06
2022-04-01	35.02	73.691	1.802	5.756	22.11
2022-04-06	33.34	73.832	-4.797	5.083	22.15
2022-04-07	34.2	73.977	2.579	5.069	22.19
2022-04-08	33.92	74.076	-0.819	3.509	22.22
2022-04-11	32.12	74.223	-5.307	5.483	22.27
2022-04-12	32.15	74.351	0.093	4.795	22.31
2022-04-13	31.05	74.436	-3.421	3.297	22.33
2022-04-14	31.52	74.507	1.514	2.673	22.35
2022-04-15	31.88	74.602	1.142	3.585	22.38
2022-04-18	33.1	74.763	3.827	5.834	22.43
2022-04-19	32.05	74.854	-3.172	3.414	22.46
2022-04-20	31.15	74.954	-2.808	3.838	22.49
2022-04-21	31.2	75.057	0.161	3.981	22.52
2022-04-22	30.63	75.171	-1.827	4.455	22.55
2022-04-25	27.58	75.337	-9.958	7.248	22.60
2022-04-26	27.63	75.435	0.181	4.242	22.63
2022-04-27	30.39	75.590	9.989	6.117	22.68
2022-04-28	33.43	75.776	10.003	6.680	22.73
2022-04-29	35.05	75.989	4.846	7.299	22.80
2022-05-05	35.08	76.074	0.086	2.910	22.82
2022-05-06	34.12	76.159	-2.737	2.965	22.85
2022-05-09	34.06	76.227	-0.176	2.403	22.87
2022-05-10	34.74	76.429	1.996	6.988	22.93
2022-05-11	36.06	76.663	3.800	7.801	23.00
2022-05-12	35.72	76.753	-0.943	2.995	23.03
2022-05-13	35.2	76.870	-1.456	4.003	23.06
2022-05-16	35	76.991	-0.568	4.148	23.10
2022-05-17	36.15	77.146	3.286	5.143	23.14
2022-05-18	36.3	77.215	0.415	2.268	23.16
2022-05-19	36.98	77.345	1.873	4.242	23.20
2022-05-20	37.6	77.464	1.677	3.786	23.24
2022-05-23	36.91	77.614	-1.835	4.867	23.28

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