永太科技融券券源 永太科技专项约券

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	10.83	0	0	0	0
2020-04-28	10.54	0.072	-2.678	8.218	0.02
2020-04-29	10.19	0.103	-3.321	3.605	0.03
2020-04-30	11.11	0.145	9.028	4.514	0.04
2020-05-06	11.41	0.189	2.700	4.680	0.06
2020-05-07	11.2	0.218	-1.840	3.067	0.07
2020-05-08	11.23	0.235	0.268	1.875	0.07
2020-05-11	11.13	0.272	-0.890	4.007	0.08
2020-05-12	11.28	0.309	1.348	3.863	0.09
2020-05-13	11.16	0.338	-1.064	3.103	0.10
2020-05-14	10.95	0.360	-1.882	2.419	0.11
2020-05-15	11.16	0.407	1.918	5.114	0.12
2020-05-18	10.8	0.461	-3.226	6.004	0.14
2020-05-19	11.37	0.518	5.278	6.019	0.16
2020-05-20	11.5	0.579	1.143	6.332	0.17
2020-05-21	11	0.630	-4.348	5.565	0.19
2020-05-22	10.45	0.681	-5.000	5.909	0.20
2020-05-25	10.7	0.721	2.392	4.402	0.22
2020-05-26	11.17	0.804	4.393	8.972	0.24
2020-05-27	11.12	0.840	-0.448	3.850	0.25
2020-05-28	10.89	0.883	-2.068	4.766	0.26
2020-05-29	11.15	0.933	2.388	5.418	0.28
2020-06-01	11.45	0.973	2.691	4.126	0.29
2020-06-02	11.52	1.006	0.611	3.406	0.30
2020-06-03	11.97	1.091	3.906	8.594	0.33
2020-06-04	12.13	1.128	1.337	3.592	0.34
2020-06-05	11.99	1.169	-1.154	4.122	0.35
2020-06-08	12.11	1.221	1.001	5.171	0.37
2020-06-09	12.28	1.276	1.404	5.367	0.38
2020-06-10	11.98	1.304	-2.443	2.850	0.39
2020-06-11	11.72	1.352	-2.170	4.841	0.41
2020-06-12	11.67	1.396	-0.427	4.522	0.42
2020-06-15	11.6	1.423	-0.600	2.828	0.43
2020-06-16	11.76	1.439	1.379	1.638	0.43
2020-06-17	12.13	1.509	3.146	6.888	0.45
2020-06-18	12.29	1.543	1.319	3.380	0.46
2020-06-19	12.34	1.574	0.407	3.011	0.47
2020-06-22	12.63	1.617	2.350	4.052	0.49
2020-06-23	12.23	1.648	-3.167	3.088	0.49
2020-06-24	11.86	1.703	-3.025	5.560	0.51
2020-06-29	12.06	1.735	1.686	3.204	0.52
2020-06-30	12.26	1.761	1.658	2.488	0.53
2020-07-01	12.12	1.795	-1.142	3.426	0.54
2020-07-02	12.83	1.864	5.858	6.436	0.56
2020-07-03	12.9	1.899	0.546	3.274	0.57
2020-07-06	13.73	1.971	6.434	6.279	0.59
2020-07-07	13.58	2.017	-1.092	4.079	0.61
2020-07-08	13.73	2.048	1.105	2.651	0.61
2020-07-09	14.42	2.137	5.025	7.429	0.64
2020-07-10	14.19	2.198	-1.595	5.132	0.66
2020-07-13	14.44	2.236	1.762	3.171	0.67
2020-07-14	13.89	2.316	-3.809	6.925	0.69
2020-07-15	13.21	2.381	-4.896	5.904	0.71
2020-07-16	12.48	2.468	-5.526	8.403	0.74
2020-07-17	12.22	2.514	-2.083	4.487	0.75
2020-07-20	12.55	2.547	2.700	3.110	0.76
2020-07-21	12.64	2.580	0.717	3.187	0.77
2020-07-22	12.58	2.615	-0.475	3.323	0.78
2020-07-23	12.36	2.651	-1.749	3.498	0.80
2020-07-24	11.63	2.729	-5.906	8.010	0.82
2020-07-27	11.6	2.766	-0.258	3.869	0.83
2020-07-28	11.94	2.793	2.931	2.672	0.84
2020-07-29	12.25	2.832	2.596	3.853	0.85
2020-07-30	12.04	2.861	-1.714	2.857	0.86
2020-07-31	12.07	2.892	0.249	3.156	0.87
2020-08-03	12.53	2.937	3.811	4.225	0.88
2020-08-04	12.42	2.962	-0.878	2.474	0.89
2020-08-05	12.32	3.004	-0.805	4.106	0.90
2020-08-06	12.32	3.032	0.000	2.679	0.91
2020-08-07	11.95	3.079	-3.003	4.708	0.92
2020-08-10	12.27	3.121	2.678	4.100	0.94
2020-08-11	12.06	3.159	-1.711	3.830	0.95
2020-08-12	12.5	3.213	3.648	5.141	0.96
2020-08-13	13.07	3.267	4.560	4.960	0.98
2020-08-14	12.86	3.312	-1.607	4.208	0.99
2020-08-17	12.96	3.331	0.778	1.788	1.00
2020-08-18	12.79	3.358	-1.312	2.546	1.01
2020-08-19	12.81	3.386	0.156	2.580	1.02
2020-08-20	12.32	3.414	-3.825	2.732	1.02
2020-08-21	12.27	3.444	-0.406	2.922	1.03
2020-08-24	12.55	3.488	2.282	4.238	1.05
2020-08-25	12.6	3.521	0.398	3.108	1.06
2020-08-26	12.18	3.559	-3.333	3.810	1.07
2020-08-27	12.22	3.574	0.328	1.396	1.07
2020-08-28	12.47	3.603	2.046	2.782	1.08
2020-08-31	12.41	3.628	-0.481	2.486	1.09
2020-09-01	12.36	3.651	-0.403	2.256	1.10
2020-09-02	12.51	3.674	1.214	2.184	1.10
2020-09-03	12.57	3.708	0.480	3.197	1.11
2020-09-04	12.98	3.761	3.262	4.932	1.13
2020-09-07	12.78	3.795	-1.541	3.159	1.14
2020-09-08	12.95	3.818	1.330	2.113	1.15
2020-09-09	12.24	3.877	-5.483	5.792	1.16
2020-09-10	12	3.925	-1.961	4.820	1.18
2020-09-11	12.29	3.965	2.417	3.917	1.19
2020-09-14	12.18	3.990	-0.895	2.522	1.20
2020-09-15	12.08	4.014	-0.821	2.299	1.20
2020-09-16	12	4.043	-0.662	2.897	1.21
2020-09-17	12.4	4.087	3.333	4.333	1.23
2020-09-18	12.36	4.115	-0.323	2.661	1.23
2020-09-21	12.17	4.130	-1.537	1.456	1.24
2020-09-22	11.82	4.155	-2.876	2.629	1.25
2020-09-23	11.87	4.173	0.423	1.777	1.25
2020-09-24	11.25	4.214	-5.223	4.381	1.26
2020-09-25	10.85	4.260	-3.556	5.067	1.28
2020-09-28	10.6	4.289	-2.304	3.318	1.29
2020-09-29	10.72	4.307	1.132	1.981	1.29
2020-09-30	10.52	4.330	-1.866	2.612	1.30
2020-10-09	10.93	4.358	3.897	3.042	1.31
2020-10-12	11.37	4.388	4.026	3.202	1.32
2020-10-13	11.32	4.403	-0.440	1.583	1.32
2020-10-14	11.17	4.418	-1.325	1.678	1.33
2020-10-15	10.97	4.444	-1.791	2.775	1.33
2020-10-16	10.88	4.471	-0.820	3.008	1.34
2020-10-19	10.92	4.505	0.368	3.676	1.35
2020-10-20	11.15	4.544	2.106	4.212	1.36
2020-10-21	10.97	4.565	-1.614	2.332	1.37
2020-10-22	11.13	4.595	1.459	3.282	1.38
2020-10-23	10.92	4.618	-1.887	2.516	1.39
2020-10-26	9.83	4.680	-9.982	7.509	1.40
2020-10-27	9.52	4.712	-3.154	4.069	1.41
2020-10-28	9.37	4.737	-1.576	3.151	1.42
2020-10-29	9.2	4.752	-1.814	2.028	1.43
2020-10-30	8.94	4.784	-2.826	4.239	1.44
2020-11-02	8.97	4.809	0.336	3.356	1.44
2020-11-03	9.2	4.833	2.564	3.122	1.45
2020-11-04	9.03	4.852	-1.848	2.609	1.46
2020-11-05	9.22	4.867	2.104	1.883	1.46
2020-11-06	9.13	4.888	-0.976	2.711	1.47
2020-11-09	9.47	4.919	3.724	3.943	1.48
2020-11-10	9.38	4.936	-0.950	2.218	1.48
2020-11-11	9.19	4.955	-2.026	2.452	1.49
2020-11-12	9.24	4.971	0.544	2.067	1.49
2020-11-13	9.21	4.987	-0.325	2.056	1.50
2020-11-16	9.35	5.012	1.520	3.257	1.50
2020-11-17	9.2	5.037	-1.604	3.316	1.51
2020-11-18	9.22	5.050	0.217	1.630	1.51
2020-11-19	9.13	5.060	-0.976	1.302	1.52
2020-11-20	8.63	5.099	-5.476	5.476	1.53
2020-11-23	9.49	5.185	9.965	10.892	1.56
2020-11-24	9.73	5.269	2.529	10.327	1.58
2020-11-25	9.79	5.310	0.617	5.036	1.59
2020-11-26	9.6	5.334	-1.941	2.962	1.60
2020-11-27	9.6	5.358	0.000	3.021	1.61
2020-11-30	9.44	5.376	-1.667	2.292	1.61
2020-12-01	9.53	5.400	0.953	2.966	1.62
2020-12-02	9.56	5.419	0.315	2.413	1.63
2020-12-03	9.46	5.430	-1.046	1.464	1.63
2020-12-04	9.24	5.453	-2.326	2.960	1.64
2020-12-07	9.09	5.478	-1.623	3.247	1.64
2020-12-08	9.63	5.557	5.941	9.901	1.67
2020-12-09	9.5	5.579	-1.350	2.700	1.67
2020-12-10	9.21	5.604	-3.053	3.263	1.68
2020-12-11	9.05	5.634	-1.737	4.017	1.69
2020-12-14	9.13	5.652	0.884	2.320	1.70
2020-12-15	9.02	5.666	-1.205	1.972	1.70
2020-12-16	9.29	5.708	2.993	5.432	1.71
2020-12-17	9.4	5.743	1.184	4.413	1.72
2020-12-18	9.96	5.808	5.957	7.872	1.74
2020-12-21	10.61	5.899	6.526	10.241	1.77
2020-12-22	10.4	5.940	-1.979	4.713	1.78
2020-12-23	11	6.001	5.769	6.731	1.80
2020-12-24	10.58	6.041	-3.818	4.545	1.81
2020-12-25	10.71	6.104	1.229	6.994	1.83
2020-12-28	11.16	6.191	4.202	9.337	1.86
2020-12-29	10.37	6.256	-7.079	7.527	1.88
2020-12-30	10.92	6.322	5.304	7.329	1.90
2020-12-31	11.02	6.372	0.916	5.403	1.91
2021-01-04	11.34	6.424	2.904	5.535	1.93
2021-01-05	11.03	6.458	-2.734	3.616	1.94
2021-01-06	10.48	6.501	-4.986	4.986	1.95
2021-01-07	10.51	6.540	0.286	4.389	1.96
2021-01-08	10.31	6.579	-1.903	4.567	1.97
2021-01-11	9.52	6.638	-7.662	7.468	1.99
2021-01-12	9.45	6.665	-0.735	3.466	2.00
2021-01-13	9.23	6.698	-2.328	4.233	2.01
2021-01-14	9.34	6.722	1.192	3.034	2.02
2021-01-15	9.38	6.744	0.428	2.891	2.02
2021-01-18	9.8	6.780	4.478	4.371	2.03
2021-01-19	9.88	6.822	0.816	5.102	2.05
2021-01-20	9.77	6.846	-1.113	2.935	2.05
2021-01-21	9.59	6.866	-1.842	2.559	2.06
2021-01-22	9.59	6.891	0.000	3.128	2.07
2021-01-25	9.9	6.961	3.233	8.446	2.09
2021-01-26	9.43	6.994	-4.747	4.242	2.10
2021-01-27	9.53	7.018	1.060	2.969	2.11
2021-01-28	9.18	7.048	-3.673	3.987	2.11
2021-01-29	9.32	7.080	1.525	4.139	2.12
2021-02-01	8.79	7.101	-5.687	2.790	2.13
2021-02-02	8.79	7.127	0.000	3.527	2.14
2021-02-03	8.9	7.155	1.251	3.868	2.15
2021-02-04	8.26	7.217	-7.191	8.876	2.16
2021-02-05	7.89	7.252	-4.479	5.327	2.18
2021-02-08	8.21	7.294	4.056	6.210	2.19
2021-02-09	8.25	7.311	0.487	2.436	2.19
2021-02-10	8.27	7.332	0.242	3.030	2.20
2021-02-18	8.79	7.367	6.288	4.837	2.21
2021-02-19	8.88	7.384	1.024	2.275	2.22
2021-02-22	9.12	7.418	2.703	4.505	2.23
2021-02-23	8.85	7.446	-2.961	3.728	2.23
2021-02-24	8.87	7.467	0.226	2.938	2.24
2021-02-25	8.73	7.490	-1.578	3.157	2.25
2021-02-26	8.7	7.510	-0.344	2.749	2.25
2021-03-01	9.1	7.537	4.598	3.563	2.26
2021-03-02	9.1	7.556	0.000	2.527	2.27
2021-03-03	9.26	7.573	1.758	2.088	2.27
2021-03-04	9.17	7.591	-0.972	2.376	2.28
2021-03-05	9.16	7.602	-0.109	1.527	2.28
2021-03-08	9.11	7.626	-0.546	3.166	2.29
2021-03-09	8.88	7.664	-2.525	5.049	2.30
2021-03-10	8.8	7.694	-0.901	4.167	2.31
2021-03-11	8.97	7.718	1.932	3.182	2.32
2021-03-12	8.87	7.735	-1.115	2.341	2.32
2021-03-15	8.83	7.754	-0.451	2.480	2.33
2021-03-16	8.88	7.774	0.566	2.718	2.33
2021-03-17	8.89	7.788	0.113	1.914	2.34
2021-03-18	8.75	7.803	-1.575	2.025	2.34
2021-03-19	8.63	7.817	-1.371	1.943	2.35
2021-03-22	8.79	7.834	1.854	2.317	2.35
2021-03-23	9.14	7.871	3.982	4.892	2.36
2021-03-24	8.9	7.888	-2.626	2.298	2.37
2021-03-25	9.18	7.917	3.146	3.820	2.38
2021-03-26	9.25	7.933	0.763	2.070	2.38
2021-03-29	9.15	7.950	-1.081	2.270	2.39
2021-03-30	8.9	7.974	-2.732	3.169	2.39
2021-03-31	8.94	7.985	0.449	1.461	2.40
2021-04-01	8.94	7.999	0.000	1.902	2.40
2021-04-02	8.88	8.011	-0.671	1.678	2.40
2021-04-06	8.91	8.021	0.338	1.239	2.41
2021-04-07	9.04	8.040	1.459	2.581	2.41
2021-04-08	8.96	8.052	-0.885	1.659	2.42
2021-04-09	9.11	8.070	1.674	2.344	2.42
2021-04-12	8.96	8.085	-1.647	1.976	2.43
2021-04-13	8.87	8.102	-1.004	2.232	2.43
2021-04-14	9.09	8.121	2.480	2.593	2.44
2021-04-15	9.03	8.141	-0.660	2.640	2.44
2021-04-16	9.06	8.152	0.332	1.440	2.45
2021-04-19	9.27	8.170	2.318	2.318	2.45
2021-04-20	9.11	8.184	-1.726	1.834	2.46
2021-04-21	9.04	8.194	-0.768	1.427	2.46
2021-04-22	8.99	8.207	-0.553	1.659	2.46
2021-04-23	8.86	8.223	-1.446	2.113	2.47
2021-04-26	9.08	8.258	2.483	4.740	2.48
2021-04-27	9.21	8.277	1.432	2.423	2.48
2021-04-28	9.57	8.332	3.909	6.840	2.50
2021-04-29	9.28	8.355	-3.030	3.030	2.51
2021-04-30	9.47	8.388	2.047	4.203	2.52
2021-05-06	9.5	8.416	0.317	3.485	2.52
2021-05-07	9.53	8.436	0.316	2.526	2.53
2021-05-10	9.84	8.481	3.253	5.561	2.54
2021-05-11	9.82	8.506	-0.203	2.947	2.55
2021-05-12	9.88	8.536	0.611	3.666	2.56
2021-05-13	9.96	8.568	0.810	3.846	2.57
2021-05-14	10.47	8.620	5.120	6.024	2.59
2021-05-17	11	8.681	5.062	6.686	2.60
2021-05-18	10.66	8.723	-3.091	4.636	2.62
2021-05-19	10.82	8.757	1.501	3.846	2.63
2021-05-20	10.56	8.796	-2.403	4.344	2.64
2021-05-21	10.47	8.824	-0.852	3.220	2.65
2021-05-24	10.64	8.859	1.624	4.011	2.66
2021-05-25	10.78	8.888	1.316	3.195	2.67
2021-05-26	10.85	8.927	0.649	4.360	2.68
2021-05-27	11.69	9.021	7.742	9.585	2.71
2021-05-28	11.57	9.078	-1.027	5.988	2.72
2021-05-31	11.96	9.137	3.371	5.877	2.74
2021-06-01	12.13	9.175	1.421	3.763	2.75
2021-06-02	12.01	9.236	-0.989	6.101	2.77
2021-06-03	12.32	9.319	2.581	8.077	2.80
2021-06-04	13.55	9.432	9.984	9.984	2.83
2021-06-07	14.91	9.508	10.037	6.125	2.85
2021-06-08	14.67	9.642	-1.610	10.999	2.89
2021-06-09	14.99	9.734	2.181	7.362	2.92
2021-06-10	16.49	9.901	10.007	12.141	2.97
2021-06-11	18.14	10.096	10.006	12.917	3.03
2021-06-15	16.93	10.187	-6.670	6.450	3.06
2021-06-16	15.25	10.377	-9.923	14.944	3.11
2021-06-17	15.68	10.463	2.820	6.557	3.14
2021-06-18	16.02	10.649	2.168	13.903	3.19
2021-06-21	17.62	10.705	9.988	3.808	3.21
2021-06-22	18.16	10.833	3.065	8.456	3.25
2021-06-23	17.7	10.907	-2.533	5.066	3.27
2021-06-24	17.22	11.012	-6.004	7.314	3.30
2021-06-25	18.06	11.166	4.878	10.221	3.35
2021-06-28	18.5	11.288	2.436	7.918	3.39
2021-06-29	18.17	11.390	-1.784	6.757	3.42
2021-06-30	19.99	11.571	10.017	10.842	3.47
2021-07-01	19.05	11.700	-4.702	8.104	3.51
2021-07-02	20.4	11.898	7.087	11.654	3.57
2021-07-05	21.12	12.029	3.529	7.451	3.61
2021-07-06	20.36	12.165	-3.598	8.002	3.65
2021-07-07	21.62	12.405	6.189	13.360	3.72
2021-07-08	22.13	12.503	2.359	5.273	3.75
2021-07-09	23.21	12.693	4.880	9.851	3.81
2021-07-12	25.34	12.922	9.177	10.857	3.88
2021-07-13	24.56	13.023	-3.078	4.893	3.91
2021-07-14	23.39	13.215	-10.004	9.850	3.96
2021-07-15	23.1	13.345	-1.240	6.798	4.00
2021-07-16	24.48	13.541	5.974	9.610	4.06
2021-07-19	22.63	13.675	-7.557	7.108	4.10
2021-07-20	22.28	13.797	-1.547	6.540	4.14
2021-07-21	24.1	13.945	8.169	7.361	4.18
2021-07-22	25.87	14.193	7.344	11.535	4.26
2021-07-23	24.71	14.349	-4.484	7.576	4.30
2021-07-26	24.17	14.528	-2.185	8.863	4.36
2021-07-27	21.75	14.793	-10.012	14.605	4.44
2021-07-28	20.25	14.938	-6.897	8.598	4.48
2021-07-29	21.69	15.016	7.111	4.346	4.50
2021-07-30	22.63	15.168	4.334	8.068	4.55
2021-08-02	24.89	15.380	9.987	10.208	4.61
2021-08-03	27.34	15.509	9.843	5.665	4.65
2021-08-04	30.07	15.836	9.985	13.058	4.75
2021-08-05	31.34	16.011	4.223	6.684	4.80
2021-08-06	31.52	16.221	0.574	8.009	4.87
2021-08-09	30.7	16.420	-2.602	7.773	4.93
2021-08-10	32.45	16.576	5.700	5.765	4.97
2021-08-11	35.7	16.892	10.015	10.632	5.07
2021-08-12	39.27	17.180	10.000	8.796	5.15
2021-08-13	37.14	17.543	-5.424	11.714	5.26
2021-08-16	34	17.932	-8.454	13.732	5.38
2021-08-17	35.47	18.208	4.324	9.353	5.46
2021-08-18	35.78	18.466	0.874	8.627	5.54
2021-08-19	39.36	18.913	10.006	13.639	5.67
2021-08-20	40.95	19.171	4.040	7.571	5.75
2021-08-23	42.25	19.551	3.175	10.794	5.87
2021-08-24	44.15	19.838	4.497	7.787	5.95
2021-08-25	43.92	20.100	-0.521	7.157	6.03
2021-08-26	42.2	20.331	-3.916	6.580	6.10
2021-08-27	45.73	20.649	8.365	8.341	6.19
2021-08-30	44.92	20.903	-1.771	6.779	6.27
2021-08-31	44.8	21.183	-0.267	7.502	6.35
2021-09-01	46.21	21.637	3.147	11.786	6.49
2021-09-02	50.83	22.113	9.998	11.253	6.63
2021-09-03	52.3	22.657	2.892	12.473	6.80
2021-09-06	49.72	23.251	-4.933	14.340	6.98
2021-09-07	54.69	23.667	9.996	9.131	7.10
2021-09-08	55.55	24.073	1.572	8.758	7.22
2021-09-09	58.78	24.562	5.815	9.991	7.37
2021-09-10	64.66	25.136	10.003	10.650	7.54
2021-09-13	64.99	25.483	0.510	6.403	7.64
2021-09-14	63.97	25.985	-1.569	9.417	7.80
2021-09-15	67.6	26.685	5.675	12.428	8.01
2021-09-16	62.8	27.238	-7.101	10.577	8.17
2021-09-17	63.05	27.932	0.398	13.201	8.38
2021-09-22	60	28.281	-4.837	6.979	8.48
2021-09-23	62.98	28.588	4.967	5.850	8.58
2021-09-24	60.6	28.938	-3.779	6.939	8.68
2021-09-27	54.76	29.538	-9.637	13.135	8.86
2021-09-28	56.02	29.759	2.301	4.730	8.93
2021-09-29	50.42	30.102	-9.996	8.176	9.03
2021-09-30	53.12	30.631	5.355	11.940	9.19
2021-10-08	54.2	31.063	2.033	9.582	9.32
2021-10-11	53.45	31.528	-1.384	10.424	9.46
2021-10-12	49.11	31.960	-8.120	10.552	9.59
2021-10-13	54.02	32.461	9.998	11.138	9.74
2021-10-14	56.39	32.780	4.387	6.794	9.83
2021-10-15	57.4	33.211	1.791	9.009	9.96
2021-10-18	62.26	33.660	8.467	8.659	10.10
2021-10-19	64.15	34.152	3.036	9.203	10.25
2021-10-20	69.3	34.780	8.028	10.865	10.43
2021-10-21	70.2	35.117	1.299	5.758	10.53
2021-10-22	69.9	35.522	-0.427	6.966	10.66
2021-10-25	76.89	36.062	10.000	8.426	10.82
2021-10-26	76.32	36.463	-0.741	6.308	10.94
2021-10-27	74.03	36.914	-3.001	7.298	11.07
2021-10-28	71.71	37.425	-3.134	8.564	11.23
2021-10-29	71.9	37.928	0.265	8.381	11.38
2021-11-01	68.3	38.412	-5.007	8.512	11.52
2021-11-02	70	38.738	2.489	5.593	11.62
2021-11-03	69.92	39.311	-0.114	9.829	11.79
2021-11-04	64	39.940	-8.467	11.799	11.98
2021-11-05	61.23	40.281	-4.328	6.672	12.08
2021-11-08	67.35	40.918	9.995	11.351	12.28
2021-11-09	72.05	41.432	6.978	8.567	12.43
2021-11-10	71.1	41.790	-1.319	6.037	12.54
2021-11-11	71.73	42.030	0.886	4.008	12.61
2021-11-12	70.11	42.467	-2.258	7.486	12.74
2021-11-15	63.1	43.202	-9.999	13.978	12.96
2021-11-16	59.91	43.541	-5.055	6.783	13.06
2021-11-17	61.25	43.691	2.237	2.938	13.11
2021-11-18	58.5	44.142	-4.490	9.257	13.24
2021-11-19	56.52	44.538	-3.385	8.410	13.36
2021-11-22	62.17	45.122	9.996	11.270	13.54
2021-11-23	61.22	45.459	-1.528	6.611	13.64
2021-11-24	58.91	45.749	-3.773	5.913	13.72
2021-11-25	58.16	45.944	-1.273	4.006	13.78
2021-11-26	59.69	46.254	2.631	6.241	13.88
2021-11-29	61.32	46.725	2.731	9.214	14.02
2021-11-30	62.75	46.934	2.332	3.995	14.08
2021-12-01	59.37	47.241	-5.386	6.215	14.17
2021-12-02	59.1	47.364	-0.455	2.493	14.21
2021-12-03	60.18	47.550	1.827	3.706	14.26
2021-12-06	61.79	47.886	2.675	6.530	14.37
2021-12-07	58.3	48.249	-5.648	7.477	14.47
2021-12-08	60.42	48.533	3.636	5.626	14.56
2021-12-09	58.38	48.745	-3.376	4.369	14.62
2021-12-10	57.65	48.896	-1.250	3.135	14.67
2021-12-13	55.51	49.226	-3.712	7.129	14.77
2021-12-14	56.16	49.432	1.171	4.414	14.83
2021-12-15	56.08	49.669	-0.142	5.057	14.90
2021-12-16	55.93	49.836	-0.267	3.584	14.95
2021-12-17	55	49.988	-1.663	3.326	15.00
2021-12-20	52.8	50.187	-4.000	4.527	15.06
2021-12-21	54.86	50.431	3.902	5.341	15.13
2021-12-22	56.2	50.626	2.443	4.156	15.19
2021-12-23	52.73	50.935	-6.174	7.028	15.28
2021-12-24	47.46	51.378	-9.994	11.208	15.41
2021-12-27	46.81	51.538	-1.370	4.088	15.46
2021-12-28	49.73	51.835	6.238	7.178	15.55
2021-12-29	49.5	51.952	-0.462	2.835	15.59
2021-12-30	49.84	52.147	0.687	4.707	15.64
2021-12-31	51.21	52.350	2.749	4.735	15.70
2022-01-04	50.14	52.610	-2.089	6.229	15.78
2022-01-05	47.59	52.843	-5.086	5.884	15.85
2022-01-06	47.69	53.127	0.210	7.144	15.94
2022-01-07	46.1	53.352	-3.334	5.850	16.01
2022-01-10	45.05	53.577	-2.278	5.987	16.07
2022-01-11	43.56	53.782	-3.307	5.660	16.13
2022-01-12	46.45	54.025	6.635	6.267	16.21
2022-01-13	44.8	54.290	-3.552	7.104	16.29
2022-01-14	47.14	54.580	5.223	7.388	16.37
2022-01-17	46.5	54.712	-1.358	3.415	16.41
2022-01-18	43.75	54.888	-5.914	4.817	16.47
2022-01-19	39.39	55.215	-9.966	9.943	16.56
2022-01-20	37.58	55.432	-4.595	6.931	16.63
2022-01-21	35.71	55.618	-4.976	6.253	16.69
2022-01-24	36.86	55.824	3.220	6.721	16.75
2022-01-25	34.08	56.038	-7.542	7.542	16.81
2022-01-26	34.6	56.249	1.526	7.306	16.87
2022-01-27	33.68	56.397	-2.659	5.289	16.92
2022-01-28	32.25	56.605	-4.246	7.720	16.98
2022-02-07	33.03	56.730	2.419	4.558	17.02
2022-02-08	32.72	56.881	-0.939	5.540	17.06
2022-02-09	33.25	57.012	1.620	4.707	17.10
2022-02-10	32.18	57.176	-3.218	6.135	17.15
2022-02-11	31.19	57.316	-3.076	5.376	17.19
2022-02-14	31.1	57.456	-0.289	5.418	17.24
2022-02-15	32.14	57.567	3.344	4.116	17.27
2022-02-16	33.44	57.751	4.045	6.596	17.33
2022-02-17	34.2	57.914	2.273	5.742	17.37
2022-02-18	33.96	58.009	-0.702	3.363	17.40
2022-02-21	33.67	58.126	-0.854	4.152	17.44
2022-02-22	34	58.260	0.980	4.752	17.48
2022-02-23	37.4	58.595	10.000	10.735	17.58
2022-02-24	36.53	58.867	-2.326	8.930	17.66
2022-02-25	36.82	59.004	0.794	4.462	17.70
2022-02-28	37.2	59.171	1.032	5.378	17.75
2022-03-01	35.73	59.343	-3.952	5.806	17.80
2022-03-02	35.72	59.444	-0.028	3.387	17.83
2022-03-03	34.22	59.576	-4.199	4.619	17.87
2022-03-04	32	59.801	-6.487	8.445	17.94
2022-03-07	30.95	59.920	-3.281	4.625	17.98
2022-03-08	29.14	60.134	-5.848	8.788	18.04
2022-03-09	27.91	60.371	-4.221	10.192	18.11
2022-03-10	30.3	60.552	8.563	7.166	18.17
2022-03-11	30.78	60.709	1.584	6.139	18.21
2022-03-14	30.83	60.848	0.162	5.393	18.25
2022-03-15	30.13	60.989	-2.271	5.611	18.30
2022-03-16	31.48	61.161	4.481	6.572	18.35
2022-03-17	31.76	61.280	0.889	4.479	18.38
2022-03-18	30.91	61.410	-2.676	5.069	18.42
2022-03-21	34	61.667	9.997	9.059	18.50
2022-03-22	35.69	61.905	4.971	8.000	18.57
2022-03-23	35.55	62.053	-0.392	4.987	18.62
2022-03-24	39.11	62.450	10.014	12.208	18.74
2022-03-25	40.19	62.816	2.761	10.918	18.84
2022-03-28	36.17	63.186	-10.002	12.267	18.96
2022-03-29	34.7	63.366	-4.064	6.221	19.01
2022-03-30	38.17	63.563	10.000	6.196	19.07
2022-03-31	38.24	63.757	0.183	6.078	19.13
2022-04-01	38.97	64.022	1.909	8.185	19.21
2022-04-06	36.9	64.245	-5.312	7.236	19.27
2022-04-07	36	64.386	-2.439	4.715	19.32
2022-04-08	36.82	64.702	2.278	10.278	19.41
2022-04-11	34.98	64.866	-4.997	5.649	19.46
2022-04-12	33.78	65.037	-3.431	6.061	19.51
2022-04-13	31.47	65.186	-6.838	5.684	19.56
2022-04-14	31.89	65.281	1.335	3.559	19.58
2022-04-15	30.6	65.393	-4.045	4.390	19.62
2022-04-18	31.15	65.547	1.797	5.948	19.66
2022-04-19	30.4	65.671	-2.408	4.880	19.70
2022-04-20	29.02	65.823	-4.539	6.316	19.75
2022-04-21	27.61	65.983	-4.859	6.926	19.79
2022-04-22	27	66.109	-2.209	5.614	19.83
2022-04-25	24.3	66.267	-10.000	7.815	19.88
2022-04-26	22.03	66.433	-9.342	9.053	19.93
2022-04-27	24.23	66.679	9.986	12.165	20.00
2022-04-28	24.03	66.771	-0.825	4.581	20.03
2022-04-29	25.2	66.905	4.869	6.409	20.07
2022-05-05	25.22	67.010	0.079	4.960	20.10
2022-05-06	25.95	67.197	2.895	8.684	20.16
2022-05-09	25.62	67.261	-1.272	2.967	20.18
2022-05-10	26.45	67.401	3.240	6.362	20.22
2022-05-11	26.55	67.560	0.378	7.183	20.27
2022-05-12	26.39	67.649	-0.603	4.068	20.29
2022-05-13	26.33	67.733	-0.227	3.789	20.32
2022-05-16	27.92	67.931	6.039	8.545	20.38
2022-05-17	27.67	68.030	-0.895	4.262	20.41
2022-05-18	27.41	68.171	-0.940	6.180	20.45
2022-05-19	27.71	68.266	1.094	4.123	20.48
2022-05-20	28.44	68.369	2.634	4.367	20.51
2022-05-23	28.91	68.442	1.653	3.024	20.53

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