科华数据融券券源 科华数据专项约券

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	20.99	0	0	0	0
2020-04-28	20.4	0.142	-2.811	8.337	0.04
2020-04-29	21.05	0.220	3.186	4.461	0.07
2020-04-30	21.36	0.326	1.473	5.938	0.10
2020-05-06	22.2	0.429	3.933	5.571	0.13
2020-05-07	22.21	0.505	0.045	4.144	0.15
2020-05-08	22.3	0.562	0.405	3.017	0.17
2020-05-11	22.49	0.618	0.852	3.004	0.19
2020-05-12	22.58	0.694	0.400	4.046	0.21
2020-05-13	22.93	0.780	1.550	4.517	0.23
2020-05-14	22.47	0.849	-2.006	3.663	0.25
2020-05-15	22.48	0.895	0.045	2.448	0.27
2020-05-18	21.66	0.966	-3.648	3.959	0.29
2020-05-19	21.93	0.995	1.247	1.570	0.30
2020-05-20	21.13	1.041	-3.648	2.645	0.31
2020-05-21	20.05	1.142	-5.111	6.010	0.34
2020-05-22	19.57	1.217	-2.394	4.589	0.37
2020-05-25	19.42	1.256	-0.766	2.402	0.38
2020-05-26	19.85	1.298	2.214	2.575	0.39
2020-05-27	19.99	1.359	0.705	3.678	0.41
2020-05-28	19.7	1.414	-1.451	3.302	0.42
2020-05-29	19.78	1.455	0.406	2.538	0.44
2020-06-01	20.68	1.542	4.550	5.005	0.46
2020-06-02	20.34	1.570	-1.644	1.692	0.47
2020-06-03	20.18	1.609	-0.787	2.311	0.48
2020-06-04	19.85	1.666	-1.635	3.419	0.50
2020-06-05	19.89	1.712	0.202	2.771	0.51
2020-06-08	20.11	1.743	1.106	1.860	0.52
2020-06-09	20.17	1.777	0.298	2.039	0.53
2020-06-10	20.07	1.805	-0.496	1.636	0.54
2020-06-11	19.8	1.845	-1.345	2.441	0.55
2020-06-12	19.67	1.907	-0.657	3.788	0.57
2020-06-15	19.36	1.943	-1.576	2.237	0.58
2020-06-16	19.89	1.982	2.738	2.376	0.59
2020-06-17	20.13	2.022	1.207	2.363	0.61
2020-06-18	20.19	2.052	0.298	1.788	0.62
2020-06-19	20.64	2.107	2.229	3.170	0.63
2020-06-22	20.45	2.152	-0.921	2.665	0.65
2020-06-23	20.45	2.204	0.000	3.032	0.66
2020-06-24	20.15	2.241	-1.467	2.249	0.67
2020-06-29	21.01	2.348	4.268	6.104	0.70
2020-06-30	21.09	2.421	0.381	4.141	0.73
2020-07-01	21.5	2.490	1.944	3.841	0.75
2020-07-02	21.83	2.555	1.535	3.581	0.77
2020-07-03	21.57	2.628	-1.191	4.031	0.79
2020-07-06	22.8	2.729	5.702	5.331	0.82
2020-07-07	23.1	2.827	1.316	5.088	0.85
2020-07-08	24.03	2.920	4.026	4.675	0.88
2020-07-09	24.13	2.986	0.416	3.246	0.90
2020-07-10	26.54	3.205	9.988	9.905	0.96
2020-07-13	16.39	3.356	7.054	11.039	1.01
2020-07-14	16.54	3.445	0.915	6.467	1.03
2020-07-15	15.57	3.587	-5.865	10.943	1.08
2020-07-16	14.29	3.691	-8.221	8.735	1.11
2020-07-17	15.75	3.736	10.217	3.429	1.12
2020-07-20	16.75	3.886	6.349	10.794	1.17
2020-07-21	15.94	3.936	-4.836	3.701	1.18
2020-07-22	16.01	4.004	0.439	5.144	1.20
2020-07-23	15.27	4.085	-4.622	6.371	1.23
2020-07-24	14.16	4.190	-7.269	8.841	1.26
2020-07-27	13.7	4.240	-3.249	4.449	1.27
2020-07-28	13.76	4.273	0.438	2.847	1.28
2020-07-29	14.42	4.352	4.797	6.613	1.31
2020-07-30	13.96	4.411	-3.190	4.993	1.32
2020-07-31	14.29	4.468	2.364	4.799	1.34
2020-08-03	14.72	4.514	3.009	3.779	1.35
2020-08-04	15.09	4.564	2.514	3.940	1.37
2020-08-05	15.17	4.619	0.530	4.374	1.39
2020-08-06	14.71	4.684	-3.032	5.274	1.41
2020-08-07	14.19	4.761	-3.535	6.526	1.43
2020-08-10	14.34	4.799	1.057	3.171	1.44
2020-08-11	15.01	4.885	4.672	6.904	1.47
2020-08-12	15.65	4.953	4.264	5.197	1.49
2020-08-13	16.36	5.074	4.537	8.882	1.52
2020-08-14	16.1	5.173	-1.589	7.396	1.55
2020-08-17	17.74	5.338	10.186	11.180	1.60
2020-08-18	18.48	5.476	4.171	8.963	1.64
2020-08-19	17.46	5.554	-5.519	5.357	1.67
2020-08-20	17.67	5.623	1.203	4.639	1.69
2020-08-21	17.18	5.721	-2.773	6.904	1.72
2020-08-24	17.49	5.795	1.804	5.064	1.74
2020-08-25	18.46	5.903	5.546	7.033	1.77
2020-08-26	16.64	6.115	-9.859	15.222	1.83
2020-08-27	16.78	6.172	0.841	4.147	1.85
2020-08-28	18.48	6.365	10.131	12.515	1.91
2020-08-31	19.12	6.457	3.463	5.736	1.94
2020-09-01	19.82	6.567	3.661	6.695	1.97
2020-09-02	19.7	6.619	-0.605	3.128	1.99
2020-09-03	19.41	6.694	-1.472	4.670	2.01
2020-09-04	19.67	6.770	1.340	4.637	2.03
2020-09-07	18.52	6.867	-5.846	6.304	2.06
2020-09-08	18.57	6.951	0.270	5.400	2.09
2020-09-09	17.64	7.019	-5.008	4.631	2.11
2020-09-10	17.98	7.088	1.927	4.592	2.13
2020-09-11	18.3	7.162	1.780	4.894	2.15
2020-09-14	17.96	7.230	-1.858	4.481	2.17
2020-09-15	18.22	7.279	1.448	3.229	2.18
2020-09-16	18.95	7.389	4.007	7.025	2.22
2020-09-17	19.07	7.459	0.633	4.380	2.24
2020-09-18	18.7	7.539	-1.940	5.139	2.26
2020-09-21	18.41	7.583	-1.551	2.888	2.28
2020-09-22	18.44	7.637	0.163	3.476	2.29
2020-09-23	18.88	7.701	2.386	4.067	2.31
2020-09-24	18.34	7.755	-2.860	3.549	2.33
2020-09-25	17.32	7.841	-5.562	5.943	2.35
2020-09-28	16.76	7.901	-3.233	4.273	2.37
2020-09-29	17.65	7.999	5.310	6.683	2.40
2020-09-30	17.39	8.047	-1.473	3.343	2.41
2020-10-09	17.66	8.101	1.553	3.623	2.43
2020-10-12	19.46	8.223	10.193	7.531	2.47
2020-10-13	19.95	8.285	2.518	3.751	2.49
2020-10-14	21.98	8.385	10.175	5.464	2.52
2020-10-15	20.88	8.498	-5.005	6.460	2.55
2020-10-16	21.12	8.558	1.149	3.448	2.57
2020-10-19	21.44	8.655	1.515	5.398	2.60
2020-10-20	20.94	8.715	-2.332	3.451	2.61
2020-10-21	20.2	8.797	-3.534	4.871	2.64
2020-10-22	20.2	8.878	0.000	4.802	2.66
2020-10-23	19.68	8.952	-2.574	4.554	2.69
2020-10-26	21.52	9.084	9.350	7.317	2.73
2020-10-27	21.53	9.133	0.046	2.742	2.74
2020-10-28	21.25	9.194	-1.301	3.437	2.76
2020-10-29	21.02	9.254	-1.082	3.435	2.78
2020-10-30	20.56	9.361	-2.188	6.232	2.81
2020-11-02	21.35	9.466	3.842	5.934	2.84
2020-11-03	21.54	9.527	0.890	3.372	2.86
2020-11-04	21.36	9.582	-0.836	3.110	2.87
2020-11-05	21.19	9.667	-0.796	4.822	2.90
2020-11-06	20.58	9.741	-2.879	4.294	2.92
2020-11-09	21.89	9.877	6.365	7.483	2.96
2020-11-10	21.98	9.952	0.411	4.066	2.99
2020-11-11	20.76	10.042	-5.551	5.187	3.01
2020-11-12	21.08	10.111	1.541	3.950	3.03
2020-11-13	20.97	10.176	-0.522	3.700	3.05
2020-11-16	22.81	10.339	8.774	8.584	3.10
2020-11-17	22.67	10.409	-0.614	3.726	3.12
2020-11-18	22.88	10.479	0.926	3.661	3.14
2020-11-19	22.23	10.558	-2.841	4.283	3.17
2020-11-20	23	10.665	3.464	5.578	3.20
2020-11-23	22.84	10.703	-0.696	2.000	3.21
2020-11-24	23	10.774	0.701	3.678	3.23
2020-11-25	22.43	10.833	-2.478	3.174	3.25
2020-11-26	21.04	10.951	-6.197	6.732	3.29
2020-11-27	20.4	11.034	-3.042	4.848	3.31
2020-11-30	20.59	11.084	0.931	2.941	3.33
2020-12-01	21.93	11.229	6.508	7.916	3.37
2020-12-02	21.61	11.295	-1.459	3.694	3.39
2020-12-03	22.2	11.384	2.730	4.766	3.42
2020-12-04	22.45	11.445	1.126	3.288	3.43
2020-12-07	23.27	11.516	3.653	3.653	3.45
2020-12-08	23.15	11.560	-0.516	2.278	3.47
2020-12-09	22.59	11.626	-2.419	3.542	3.49
2020-12-10	22.74	11.679	0.664	2.745	3.50
2020-12-11	22.9	11.772	0.704	4.881	3.53
2020-12-14	22.94	11.829	0.175	3.013	3.55
2020-12-15	23.1	11.875	0.697	2.398	3.56
2020-12-16	22.85	11.954	-1.082	4.113	3.59
2020-12-17	22.69	12.034	-0.700	4.245	3.61
2020-12-18	22.64	12.074	-0.220	2.115	3.62
2020-12-21	22.5	12.122	-0.618	2.562	3.64
2020-12-22	21.87	12.191	-2.800	3.778	3.66
2020-12-23	22.04	12.248	0.777	3.109	3.67
2020-12-24	21.5	12.322	-2.450	4.129	3.70
2020-12-25	22	12.407	2.326	4.651	3.72
2020-12-28	22.7	12.493	3.182	4.545	3.75
2020-12-29	22.29	12.544	-1.806	2.731	3.76
2020-12-30	22.02	12.585	-1.211	2.243	3.78
2020-12-31	22.04	12.635	0.091	2.725	3.79
2021-01-04	24.27	12.863	10.118	11.252	3.86
2021-01-05	24.37	12.906	0.412	2.143	3.87
2021-01-06	23.75	13.008	-2.544	5.170	3.90
2021-01-07	23.09	13.088	-2.779	4.126	3.93
2021-01-08	22.81	13.161	-1.213	3.854	3.95
2021-01-11	23.29	13.271	2.104	5.655	3.98
2021-01-12	22.85	13.331	-1.889	3.134	4.00
2021-01-13	22.65	13.369	-0.875	2.057	4.01
2021-01-14	22.63	13.439	-0.088	3.664	4.03
2021-01-15	22.27	13.476	-1.591	2.033	4.04
2021-01-18	22.44	13.514	0.763	2.021	4.05
2021-01-19	23.3	13.619	3.832	5.392	4.09
2021-01-20	22.52	13.702	-3.348	4.464	4.11
2021-01-21	22.81	13.778	1.288	3.952	4.13
2021-01-22	23.7	13.938	3.902	8.110	4.18
2021-01-25	23.33	13.977	-1.561	2.025	4.19
2021-01-26	20.97	14.146	-10.116	9.644	4.24
2021-01-27	20.78	14.224	-0.906	4.530	4.27
2021-01-28	20.71	14.316	-0.337	5.342	4.29
2021-01-29	19.42	14.507	-6.229	11.782	4.35
2021-02-01	19.35	14.576	-0.360	4.274	4.37
2021-02-02	18.86	14.642	-2.532	4.186	4.39
2021-02-03	18.31	14.710	-2.916	4.454	4.41
2021-02-04	17.72	14.799	-3.222	6.062	4.44
2021-02-05	17.24	14.891	-2.709	6.377	4.47
2021-02-08	17.4	14.939	0.928	3.306	4.48
2021-02-09	18.42	15.046	5.862	6.954	4.51
2021-02-10	18.88	15.123	2.497	4.940	4.54
2021-02-18	19.62	15.179	3.919	3.390	4.55
2021-02-19	20.33	15.249	3.619	4.179	4.57
2021-02-22	20.03	15.319	-1.476	4.181	4.60
2021-02-23	19.54	15.388	-2.446	4.244	4.62
2021-02-24	19.57	15.432	0.154	2.661	4.63
2021-02-25	19.28	15.487	-1.482	3.424	4.65
2021-02-26	19	15.541	-1.452	3.423	4.66
2021-03-01	19.6	15.602	3.158	3.737	4.68
2021-03-02	19.26	15.665	-1.735	3.929	4.70
2021-03-03	19.33	15.690	0.363	1.558	4.71
2021-03-04	18.85	15.748	-2.483	3.673	4.72
2021-03-05	18.82	15.791	-0.159	2.759	4.74
2021-03-08	18.06	15.891	-4.038	6.642	4.77
2021-03-09	17.69	15.963	-2.049	4.873	4.79
2021-03-10	17.59	16.008	-0.565	3.109	4.80
2021-03-11	17.98	16.058	2.217	3.297	4.82
2021-03-12	17.73	16.088	-1.390	2.058	4.83
2021-03-15	18	16.143	1.523	3.666	4.84
2021-03-16	18.53	16.206	2.944	4.056	4.86
2021-03-17	18.94	16.274	2.213	4.317	4.88
2021-03-18	18.94	16.314	0.000	2.534	4.89
2021-03-19	18.94	16.364	0.000	3.168	4.91
2021-03-22	19.53	16.439	3.115	4.593	4.93
2021-03-23	19.52	16.470	-0.051	1.946	4.94
2021-03-24	19.43	16.522	-0.461	3.176	4.96
2021-03-25	19.18	16.564	-1.287	2.625	4.97
2021-03-26	19.2	16.592	0.104	1.773	4.98
2021-03-29	18.78	16.639	-2.187	2.969	4.99
2021-03-30	19.02	16.683	1.278	2.769	5.00
2021-03-31	18.94	16.722	-0.421	2.471	5.02
2021-04-01	18.77	16.755	-0.898	2.112	5.03
2021-04-02	18.88	16.783	0.586	1.811	5.03
2021-04-06	19.4	16.846	2.754	3.919	5.05
2021-04-07	19.22	16.880	-0.928	2.113	5.06
2021-04-08	19.3	17.025	0.416	9.001	5.11
2021-04-09	19.11	17.070	-0.984	2.798	5.12
2021-04-12	18.51	17.168	-3.140	6.384	5.15
2021-04-13	17.9	17.229	-3.296	4.052	5.17
2021-04-14	17.9	17.268	0.000	2.626	5.18
2021-04-15	17.71	17.312	-1.061	3.017	5.19
2021-04-16	17.85	17.346	0.791	2.259	5.20
2021-04-19	18.23	17.390	2.129	2.913	5.22
2021-04-20	18.35	17.428	0.658	2.468	5.23
2021-04-21	18.26	17.451	-0.490	1.526	5.24
2021-04-22	18.24	17.490	-0.110	2.574	5.25
2021-04-23	18.2	17.526	-0.219	2.357	5.26
2021-04-26	17.59	17.576	-3.352	3.407	5.27
2021-04-27	17.79	17.632	1.137	3.809	5.29
2021-04-28	17.54	17.689	-1.405	3.879	5.31
2021-04-29	17.61	17.750	0.399	4.162	5.33
2021-04-30	16.68	17.845	-5.281	6.814	5.35
2021-05-06	15.96	17.917	-4.317	5.456	5.38
2021-05-07	15.64	17.959	-2.005	3.195	5.39
2021-05-10	15.24	18.006	-2.558	3.708	5.40
2021-05-11	15.25	18.069	0.066	4.987	5.42
2021-05-12	15.41	18.103	1.049	2.623	5.43
2021-05-13	15.44	18.162	0.195	4.543	5.45
2021-05-14	15.81	18.216	2.396	4.145	5.46
2021-05-17	15.38	18.260	-2.720	3.416	5.48
2021-05-18	15.3	18.282	-0.520	1.691	5.48
2021-05-19	15.19	18.303	-0.719	1.699	5.49
2021-05-20	15.25	18.332	0.395	2.238	5.50
2021-05-21	15.3	18.352	0.328	1.639	5.51
2021-05-24	15.08	18.373	-1.438	1.634	5.51
2021-05-25	15.63	18.464	3.647	6.963	5.54
2021-05-26	16.15	18.541	3.327	5.758	5.56
2021-05-27	16.33	18.587	1.115	3.344	5.58
2021-05-28	16.16	18.615	-1.041	2.143	5.58
2021-05-31	17.05	18.703	5.507	6.188	5.61
2021-06-01	17.04	18.750	-0.059	3.284	5.63
2021-06-02	16.47	18.806	-3.345	4.049	5.64
2021-06-03	16.5	18.833	0.182	2.004	5.65
2021-06-04	16.61	18.861	0.667	2.000	5.66
2021-06-07	17.28	18.922	4.034	4.214	5.68
2021-06-08	17.19	18.952	-0.521	2.141	5.69
2021-06-09	16.89	19.000	-1.745	3.374	5.70
2021-06-10	17.53	19.065	3.789	4.500	5.72
2021-06-11	16.95	19.127	-3.309	4.392	5.74
2021-06-15	16.83	19.169	-0.708	2.950	5.75
2021-06-16	16.33	19.208	-2.971	2.852	5.76
2021-06-17	16.52	19.231	1.164	1.715	5.77
2021-06-18	17.17	19.308	3.935	5.387	5.79
2021-06-21	18.85	19.481	9.785	11.008	5.84
2021-06-22	18.48	19.604	-1.963	7.958	5.88
2021-06-23	18.48	19.642	0.000	2.489	5.89
2021-06-24	18.75	19.704	0.915	3.929	5.91
2021-06-25	18.8	19.738	0.267	2.187	5.92
2021-06-28	20.68	19.910	10.000	10.000	5.97
2021-06-29	22.75	19.933	10.010	1.209	5.98
2021-06-30	22.77	20.112	0.088	9.451	6.03
2021-07-01	21.05	20.328	-7.554	12.297	6.10
2021-07-02	23.16	20.572	10.024	12.637	6.17
2021-07-05	25.48	20.734	10.017	7.642	6.22
2021-07-06	25.6	20.998	0.471	12.363	6.30
2021-07-07	25.6	21.187	0.000	8.867	6.36
2021-07-08	25.62	21.313	0.078	5.898	6.39
2021-07-09	24.7	21.438	-3.591	6.050	6.43
2021-07-12	25.64	21.605	3.806	7.854	6.48
2021-07-13	25.3	21.666	-1.326	2.886	6.50
2021-07-14	22.85	21.822	-10.004	8.192	6.55
2021-07-15	22.49	21.931	-1.575	5.821	6.58
2021-07-16	21.67	22.041	-3.646	6.092	6.61
2021-07-19	22.36	22.119	3.184	4.153	6.64
2021-07-20	22.39	22.208	0.134	4.785	6.66
2021-07-21	23.2	22.322	3.618	5.895	6.70
2021-07-22	24.85	22.563	7.112	11.638	6.77
2021-07-23	25.28	22.721	1.730	7.485	6.82
2021-07-26	25.1	22.872	-0.712	7.239	6.86
2021-07-27	22.88	23.089	-8.845	11.355	6.93
2021-07-28	21.76	23.279	-4.895	10.490	6.98
2021-07-29	23.94	23.410	10.018	6.572	7.02
2021-07-30	26.33	23.473	9.983	2.882	7.04
2021-08-02	28.96	23.473	9.989	0.000	7.04
2021-08-03	29.1	23.720	0.483	10.186	7.12
2021-08-04	32.01	23.925	10.000	7.663	7.18
2021-08-05	32.85	24.250	2.624	11.871	7.27
2021-08-06	32.2	24.439	-1.979	7.062	7.33
2021-08-09	33.18	24.718	3.043	10.093	7.42
2021-08-10	34.65	25.004	4.430	9.885	7.50
2021-08-11	38.12	25.381	10.014	11.890	7.61
2021-08-12	41.4	25.864	8.604	13.982	7.76
2021-08-13	38.54	26.145	-6.908	8.744	7.84
2021-08-16	35.55	26.323	-7.758	6.020	7.90
2021-08-17	32.78	26.607	-7.792	10.408	7.98
2021-08-18	32.15	26.765	-1.922	5.888	8.03
2021-08-19	32.72	26.899	1.773	4.914	8.07
2021-08-20	35.99	26.955	9.994	1.864	8.09
2021-08-23	39	27.170	8.363	6.613	8.15
2021-08-24	37.73	27.436	-3.256	8.462	8.23
2021-08-25	41.5	27.729	9.992	8.481	8.32
2021-08-26	42.29	28.048	1.904	9.036	8.41
2021-08-27	40.5	28.380	-4.233	9.860	8.51
2021-08-30	41.57	28.722	2.642	9.877	8.62
2021-08-31	37.41	28.976	-10.007	8.131	8.69
2021-09-01	33.75	29.226	-9.783	8.901	8.77
2021-09-02	35.47	29.439	5.096	7.200	8.83
2021-09-03	36.48	29.827	2.847	12.771	8.95
2021-09-06	36.68	30.020	0.548	6.305	9.01
2021-09-07	36.09	30.208	-1.609	6.243	9.06
2021-09-08	34.41	30.442	-4.655	8.174	9.13
2021-09-09	33.3	30.612	-3.226	6.132	9.18
2021-09-10	33.59	30.802	0.871	6.757	9.24
2021-09-13	33.88	31.018	0.863	7.681	9.31
2021-09-14	35.83	31.255	5.756	7.910	9.38
2021-09-15	36.59	31.476	2.121	7.256	9.44
2021-09-16	32.93	31.712	-10.003	8.609	9.51
2021-09-17	32	31.898	-2.824	6.954	9.57
2021-09-22	32.37	32.036	1.156	5.125	9.61
2021-09-23	32.75	32.170	1.174	4.912	9.65
2021-09-24	32.49	32.343	-0.794	6.382	9.70
2021-09-27	32.21	32.695	-0.862	13.143	9.81
2021-09-28	30.67	32.872	-4.781	6.892	9.86
2021-09-29	30.38	32.994	-0.946	4.826	9.90
2021-09-30	33.42	33.199	10.007	7.373	9.96
2021-10-08	34.66	33.452	3.710	8.767	10.04
2021-10-11	33.97	33.644	-1.991	6.780	10.09
2021-10-12	30.57	33.882	-10.009	9.332	10.16
2021-10-13	31.72	34.128	3.762	9.290	10.24
2021-10-14	34.89	34.482	9.994	12.201	10.34
2021-10-15	35.04	34.651	0.430	5.790	10.40
2021-10-18	37.5	34.905	7.021	8.134	10.47
2021-10-19	37.96	35.084	1.227	5.653	10.53
2021-10-20	38.83	35.296	2.292	6.533	10.59
2021-10-21	39.35	35.600	1.339	9.271	10.68
2021-10-22	37.42	35.772	-4.905	5.515	10.73
2021-10-25	39.9	36.077	6.627	9.193	10.82
2021-10-26	40	36.299	0.251	6.642	10.89
2021-10-27	39.8	36.481	-0.500	5.500	10.94
2021-10-28	38.4	36.648	-3.518	5.201	10.99
2021-10-29	39.08	36.871	1.771	6.875	11.06
2021-11-01	40.99	37.257	4.887	11.285	11.18
2021-11-02	37.75	37.582	-7.904	10.320	11.27
2021-11-03	41.53	37.971	10.013	11.258	11.39
2021-11-04	43.19	38.224	3.997	7.031	11.47
2021-11-05	43.53	38.495	0.787	7.455	11.55
2021-11-08	42.79	38.702	-1.700	5.812	11.61
2021-11-09	45.42	39.161	6.146	12.129	11.75
2021-11-10	47.59	39.481	4.778	8.058	11.84
2021-11-11	45.65	39.688	-4.076	5.463	11.91
2021-11-12	46.2	39.959	1.205	7.032	11.99
2021-11-15	42.99	40.222	-6.948	7.338	12.07
2021-11-16	43.33	40.391	0.791	4.676	12.12
2021-11-17	44.13	40.566	1.846	4.754	12.17
2021-11-18	42.86	40.668	-2.878	2.855	12.20
2021-11-19	44.7	40.941	4.293	7.350	12.28
2021-11-22	46.22	41.155	3.400	5.548	12.35
2021-11-23	45.7	41.396	-1.125	6.318	12.42
2021-11-24	42.9	41.662	-6.127	7.440	12.50
2021-11-25	42.97	41.777	0.163	3.217	12.53
2021-11-26	43.43	41.907	1.071	3.607	12.57
2021-11-29	44.8	42.124	3.155	5.802	12.64
2021-11-30	46.46	42.407	3.705	7.299	12.72
2021-12-01	45.19	42.549	-2.734	3.788	12.76
2021-12-02	43.07	42.760	-4.691	5.864	12.83
2021-12-03	43.15	42.924	0.186	4.574	12.88
2021-12-06	43.85	43.094	1.622	4.635	12.93
2021-12-07	40.5	43.420	-7.640	9.669	13.03
2021-12-08	41.06	43.513	1.383	2.716	13.05
2021-12-09	40.68	43.614	-0.925	2.971	13.08
2021-12-10	40.75	43.713	0.172	2.925	13.11
2021-12-13	40.6	43.790	-0.368	2.282	13.14
2021-12-14	40.61	43.930	0.025	4.138	13.18
2021-12-15	40.92	44.083	0.763	4.482	13.22
2021-12-16	41.45	44.227	1.295	4.154	13.27
2021-12-17	40.89	44.380	-1.351	4.511	13.31
2021-12-20	37.16	44.629	-9.122	8.022	13.39
2021-12-21	37.43	44.755	0.727	4.064	13.43
2021-12-22	38.03	44.845	1.603	2.832	13.45
2021-12-23	37.75	44.921	-0.736	2.419	13.48
2021-12-24	35.47	45.137	-6.040	7.285	13.54
2021-12-27	35.22	45.234	-0.705	3.327	13.57
2021-12-28	35.86	45.310	1.817	2.527	13.59
2021-12-29	35.86	45.403	0.000	3.123	13.62
2021-12-30	35.46	45.498	-1.115	3.207	13.65
2021-12-31	36.36	45.647	2.538	4.935	13.69
2022-01-04	34.65	45.848	-4.703	6.958	13.75
2022-01-05	33.6	46.018	-3.030	6.061	13.81
2022-01-06	33.75	46.112	0.446	3.333	13.83
2022-01-07	32.71	46.235	-3.081	4.533	13.87
2022-01-10	32.99	46.392	0.856	5.686	13.92
2022-01-11	31.89	46.502	-3.334	4.153	13.95
2022-01-12	33.12	46.608	3.857	3.857	13.98
2022-01-13	32.18	46.728	-2.838	4.438	14.02
2022-01-14	32	46.815	-0.559	3.294	14.04
2022-01-17	33.33	47.038	4.156	8.031	14.11
2022-01-18	33.65	47.201	0.960	5.791	14.16
2022-01-19	34.25	47.360	1.783	5.587	14.21
2022-01-20	32.56	47.494	-4.934	4.934	14.25
2022-01-21	32.7	47.629	0.430	4.945	14.29
2022-01-24	33.96	47.808	3.853	6.330	14.34
2022-01-25	32.6	47.928	-4.005	4.417	14.38
2022-01-26	32.13	48.081	-1.442	5.706	14.42
2022-01-27	30.23	48.257	-5.913	7.003	14.48
2022-01-28	30.8	48.421	1.886	6.384	14.53
2022-02-07	30.5	48.535	-0.974	4.481	14.56
2022-02-08	29.88	48.653	-2.033	4.721	14.60
2022-02-09	31.3	48.815	4.752	6.225	14.64
2022-02-10	29.85	48.964	-4.633	6.006	14.69
2022-02-11	28.38	49.078	-4.925	4.791	14.72
2022-02-14	27.93	49.155	-1.586	3.312	14.75
2022-02-15	29.52	49.299	5.693	5.872	14.79
2022-02-16	30.38	49.491	2.913	7.588	14.85
2022-02-17	31.84	49.733	4.806	9.118	14.92
2022-02-18	32.77	49.878	2.921	5.308	14.96
2022-02-21	35.29	50.093	7.690	7.324	15.03
2022-02-22	33.88	50.223	-3.995	4.591	15.07
2022-02-23	34.3	50.339	1.240	4.044	15.10
2022-02-24	33.24	50.524	-3.090	6.706	15.16
2022-02-25	33.39	50.609	0.451	3.039	15.18
2022-02-28	33.17	50.707	-0.659	3.534	15.21
2022-03-01	33.25	50.793	0.241	3.105	15.24
2022-03-02	33.43	50.953	0.541	5.744	15.29
2022-03-03	31.95	51.088	-4.427	5.085	15.33
2022-03-04	30.72	51.226	-3.850	5.383	15.37
2022-03-07	29.6	51.342	-3.646	4.720	15.40
2022-03-08	29.4	51.433	-0.676	3.716	15.43
2022-03-09	29.86	51.641	1.565	8.333	15.49
2022-03-10	30.91	51.739	3.516	3.818	15.52
2022-03-11	30.56	51.831	-1.132	3.623	15.55
2022-03-14	29.38	51.897	-3.861	2.683	15.57
2022-03-15	27.6	52.030	-6.059	5.786	15.61
2022-03-16	28.44	52.205	3.043	7.391	15.66
2022-03-17	28.7	52.338	0.914	5.556	15.70
2022-03-18	28.43	52.420	-0.941	3.449	15.73
2022-03-21	28.69	52.533	0.915	4.713	15.76
2022-03-22	28.86	52.632	0.593	4.113	15.79
2022-03-23	28.53	52.728	-1.143	4.054	15.82
2022-03-24	27.94	52.805	-2.068	3.295	15.84
2022-03-25	26.93	52.915	-3.615	4.903	15.87
2022-03-28	26.03	53.003	-3.342	4.085	15.90
2022-03-29	25.43	53.086	-2.305	3.919	15.93
2022-03-30	26.05	53.134	2.438	2.202	15.94
2022-03-31	25.61	53.215	-1.689	3.800	15.96
2022-04-01	25.27	53.251	-1.328	1.718	15.98
2022-04-06	24.8	53.306	-1.860	2.651	15.99
2022-04-07	23.94	53.390	-3.468	4.194	16.02
2022-04-08	23.64	53.465	-1.253	3.801	16.04
2022-04-11	22.3	53.587	-5.668	6.557	16.08
2022-04-12	22.7	53.649	1.794	3.274	16.09
2022-04-13	22.07	53.709	-2.775	3.304	16.11
2022-04-14	22.14	53.750	0.317	2.220	16.13
2022-04-15	21.87	53.805	-1.220	3.026	16.14
2022-04-18	22.3	53.892	1.966	4.664	16.17
2022-04-19	21.83	53.982	-2.108	4.933	16.19
2022-04-20	21.26	54.062	-2.611	4.535	16.22
2022-04-21	20	54.166	-5.927	6.256	16.25
2022-04-22	20.04	54.214	0.200	2.850	16.26
2022-04-25	18.04	54.336	-9.980	8.084	16.30
2022-04-26	16.73	54.457	-7.262	8.703	16.34
2022-04-27	18.4	54.640	9.982	11.955	16.39
2022-04-28	18.33	54.719	-0.380	5.163	16.42
2022-04-29	19.7	54.865	7.474	8.893	16.46
2022-05-05	20.11	54.954	2.081	5.330	16.49
2022-05-06	20.2	55.060	0.448	6.266	16.52
2022-05-09	20.25	55.104	0.248	2.624	16.53
2022-05-10	20.7	55.234	2.222	7.556	16.57
2022-05-11	21.16	55.324	2.222	5.072	16.60
2022-05-12	21.47	55.400	1.465	4.253	16.62
2022-05-13	21.18	55.452	-1.351	2.934	16.64
2022-05-16	20.97	55.521	-0.992	3.966	16.66
2022-05-17	21.58	55.615	2.909	5.198	16.68
2022-05-18	22.09	55.724	2.363	5.931	16.72
2022-05-19	23.18	55.897	4.934	8.963	16.77
2022-05-20	23.85	56.008	2.890	5.608	16.80
2022-05-23	23.55	56.082	-1.258	3.774	16.82

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