千方科技融券券源 千方科技专项约券

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	22.21	0	0	0	0
2020-04-28	22.26	0.095	0.225	5.133	0.03
2020-04-29	22.45	0.141	0.854	2.471	0.04
2020-04-30	23.22	0.219	3.430	4.009	0.07
2020-05-06	23.76	0.301	2.326	4.134	0.09
2020-05-07	23.32	0.365	-1.852	3.283	0.11
2020-05-08	23.86	0.432	2.316	3.388	0.13
2020-05-11	24.42	0.495	2.347	3.101	0.15
2020-05-12	24.14	0.552	-1.147	2.826	0.17
2020-05-13	24.08	0.594	-0.249	2.071	0.18
2020-05-14	23.14	0.648	-3.904	2.824	0.19
2020-05-15	23.35	0.687	0.908	1.988	0.21
2020-05-18	23.05	0.739	-1.285	2.741	0.22
2020-05-19	23.78	0.787	3.167	2.430	0.24
2020-05-20	22.99	0.852	-3.322	3.364	0.26
2020-05-21	22.13	0.943	-3.741	4.959	0.28
2020-05-22	22.26	1.027	0.587	4.519	0.31
2020-05-25	21.46	1.104	-3.594	4.313	0.33
2020-05-26	22.35	1.188	4.147	4.473	0.36
2020-05-27	21.86	1.237	-2.192	2.685	0.37
2020-05-28	21.74	1.305	-0.549	3.797	0.39
2020-05-29	22.09	1.360	1.610	2.944	0.41
2020-06-01	22.83	1.434	3.350	3.893	0.43
2020-06-02	23.42	1.506	2.584	3.723	0.45
2020-06-03	23.03	1.545	-1.665	2.007	0.46
2020-06-04	22.78	1.593	-1.086	2.562	0.48
2020-06-05	22.69	1.632	-0.395	2.019	0.49
2020-06-08	22.56	1.678	-0.573	2.468	0.50
2020-06-09	22.66	1.719	0.443	2.172	0.52
2020-06-10	22.53	1.769	-0.574	2.648	0.53
2020-06-11	22.68	1.839	0.666	3.728	0.55
2020-06-12	22.26	1.870	-1.852	1.675	0.56
2020-06-15	21.53	1.942	-3.279	3.998	0.58
2020-06-16	22.01	1.983	2.229	2.229	0.59
2020-06-17	22.43	2.036	1.908	2.817	0.61
2020-06-18	22.39	2.066	-0.178	1.650	0.62
2020-06-19	22.66	2.107	1.206	2.144	0.63
2020-06-22	23.07	2.171	1.809	3.354	0.65
2020-06-23	22.96	2.200	-0.477	1.517	0.66
2020-06-24	22.9	2.253	-0.261	2.787	0.68
2020-06-29	23.44	2.344	2.358	4.629	0.70
2020-06-30	23.92	2.395	2.048	2.560	0.72
2020-07-01	23.34	2.466	-2.425	3.679	0.74
2020-07-02	24.51	2.578	5.013	5.441	0.77
2020-07-03	24.61	2.635	0.408	2.774	0.79
2020-07-06	26.02	2.743	5.729	4.998	0.82
2020-07-07	26.01	2.866	-0.038	5.688	0.86
2020-07-08	26.11	2.943	0.384	3.537	0.88
2020-07-09	27.19	3.026	4.136	3.677	0.91
2020-07-10	26.97	3.120	-0.809	4.156	0.94
2020-07-13	27.4	3.193	1.859	3.197	0.96
2020-07-14	26.22	3.316	-4.307	5.657	0.99
2020-07-15	25.48	3.418	-2.822	4.767	1.03
2020-07-16	23.76	3.591	-6.750	8.752	1.08
2020-07-17	23.63	3.665	-0.547	3.746	1.10
2020-07-20	24.27	3.753	2.708	4.359	1.13
2020-07-21	24.37	3.811	0.412	2.884	1.14
2020-07-22	24.58	3.869	0.862	2.831	1.16
2020-07-23	23.88	3.980	-2.848	5.533	1.19
2020-07-24	22.63	4.106	-5.235	6.700	1.23
2020-07-27	23.01	4.167	1.679	3.182	1.25
2020-07-28	22.85	4.201	-0.695	1.782	1.26
2020-07-29	23.55	4.276	3.063	3.851	1.28
2020-07-30	23.25	4.346	-1.274	3.567	1.30
2020-07-31	23.38	4.403	0.559	2.968	1.32
2020-08-03	24.22	4.476	3.593	3.593	1.34
2020-08-04	23.91	4.526	-1.280	2.519	1.36
2020-08-05	24.03	4.563	0.502	1.840	1.37
2020-08-06	23.69	4.616	-1.415	2.705	1.38
2020-08-07	23	4.700	-2.913	4.390	1.41
2020-08-10	23.1	4.736	0.435	1.826	1.42
2020-08-11	22.43	4.801	-2.900	3.506	1.44
2020-08-12	22.08	4.882	-1.560	4.369	1.46
2020-08-13	22.12	4.916	0.181	1.857	1.47
2020-08-14	22.39	4.948	1.221	1.718	1.48
2020-08-17	24.23	5.123	8.218	8.665	1.54
2020-08-18	25.25	5.347	4.210	10.648	1.60
2020-08-19	25.3	5.474	0.198	6.020	1.64
2020-08-20	24.84	5.556	-1.818	3.953	1.67
2020-08-21	25.7	5.662	3.462	4.952	1.70
2020-08-24	25.85	5.812	0.584	7.004	1.74
2020-08-25	24.95	5.910	-3.482	4.681	1.77
2020-08-26	25.27	6.036	1.283	5.972	1.81
2020-08-27	24.83	6.108	-1.741	3.522	1.83
2020-08-28	24.79	6.154	-0.161	2.215	1.85
2020-08-31	24.39	6.219	-1.614	3.187	1.87
2020-09-01	24.23	6.282	-0.656	3.116	1.88
2020-09-02	24.33	6.333	0.413	2.518	1.90
2020-09-03	23.87	6.384	-1.891	2.589	1.92
2020-09-04	23.49	6.421	-1.592	1.885	1.93
2020-09-07	22.68	6.512	-3.448	4.811	1.95
2020-09-08	23.1	6.558	1.852	2.381	1.97
2020-09-09	22.52	6.604	-2.511	2.424	1.98
2020-09-10	22.17	6.680	-1.554	4.130	2.00
2020-09-11	22.31	6.730	0.631	2.706	2.02
2020-09-14	22.31	6.772	0.000	2.241	2.03
2020-09-15	22.55	6.816	1.076	2.331	2.04
2020-09-16	22.52	6.870	-0.133	2.882	2.06
2020-09-17	22.71	6.927	0.844	3.020	2.08
2020-09-18	23.15	6.995	1.937	3.523	2.10
2020-09-21	22.83	7.024	-1.382	1.512	2.11
2020-09-22	22.29	7.057	-2.365	1.796	2.12
2020-09-23	22.42	7.080	0.583	1.256	2.12
2020-09-24	21.99	7.109	-1.918	1.561	2.13
2020-09-25	21.96	7.144	-0.136	1.910	2.14
2020-09-28	21.96	7.177	0.000	1.821	2.15
2020-09-29	22.07	7.202	0.501	1.366	2.16
2020-09-30	21.9	7.234	-0.770	1.722	2.17
2020-10-09	22.66	7.279	3.470	2.374	2.18
2020-10-12	23.01	7.306	1.545	1.412	2.19
2020-10-13	22.88	7.334	-0.565	1.478	2.20
2020-10-14	22.55	7.377	-1.442	2.273	2.21
2020-10-15	22.42	7.407	-0.576	1.641	2.22
2020-10-16	22.26	7.441	-0.714	1.829	2.23
2020-10-19	22.35	7.487	0.404	2.471	2.25
2020-10-20	22.56	7.533	0.940	2.416	2.26
2020-10-21	22.9	7.575	1.507	2.216	2.27
2020-10-22	22.73	7.606	-0.742	1.616	2.28
2020-10-23	22.22	7.651	-2.244	2.464	2.30
2020-10-26	21.93	7.698	-1.305	2.565	2.31
2020-10-27	21.77	7.729	-0.730	1.687	2.32
2020-10-28	23.11	7.833	6.155	5.420	2.35
2020-10-29	22.67	7.867	-1.904	1.817	2.36
2020-10-30	22.12	7.940	-2.426	3.926	2.38
2020-11-02	21.74	8.000	-1.718	3.345	2.40
2020-11-03	22.29	8.053	2.530	2.852	2.42
2020-11-04	21.03	8.141	-5.653	5.025	2.44
2020-11-05	21.24	8.197	0.999	3.138	2.46
2020-11-06	20.81	8.239	-2.024	2.401	2.47
2020-11-09	21.55	8.307	3.556	3.796	2.49
2020-11-10	21.16	8.358	-1.810	2.877	2.51
2020-11-11	20.36	8.418	-3.781	3.544	2.53
2020-11-12	20.43	8.457	0.344	2.308	2.54
2020-11-13	20.6	8.492	0.832	2.056	2.55
2020-11-16	20.73	8.538	0.631	2.621	2.56
2020-11-17	20.4	8.576	-1.592	2.267	2.57
2020-11-18	20.28	8.607	-0.588	1.814	2.58
2020-11-19	20.02	8.643	-1.282	2.170	2.59
2020-11-20	20.64	8.734	3.097	5.295	2.62
2020-11-23	20.61	8.789	-0.145	3.198	2.64
2020-11-24	20.51	8.824	-0.485	2.038	2.65
2020-11-25	20.01	8.867	-2.438	2.584	2.66
2020-11-26	19.85	8.891	-0.800	1.449	2.67
2020-11-27	20.02	8.942	0.856	3.073	2.68
2020-11-30	19.53	8.995	-2.448	3.247	2.70
2020-12-01	19.82	9.038	1.485	2.611	2.71
2020-12-02	19.92	9.062	0.505	1.413	2.72
2020-12-03	20.66	9.118	3.715	3.263	2.74
2020-12-04	20.59	9.145	-0.339	1.597	2.74
2020-12-07	20.59	9.186	0.000	2.380	2.76
2020-12-08	20.25	9.217	-1.651	1.846	2.77
2020-12-09	19.76	9.265	-2.420	2.914	2.78
2020-12-10	19.47	9.295	-1.468	1.872	2.79
2020-12-11	18.05	9.419	-7.293	8.218	2.83
2020-12-14	18.12	9.468	0.388	3.213	2.84
2020-12-15	18.68	9.576	3.091	6.954	2.87
2020-12-16	19.76	9.643	5.782	4.069	2.89
2020-12-17	19.41	9.680	-1.771	2.328	2.90
2020-12-18	19.33	9.710	-0.412	1.803	2.91
2020-12-21	19.07	9.746	-1.345	2.276	2.92
2020-12-22	18.59	9.799	-2.517	3.461	2.94
2020-12-23	18.8	9.853	1.130	3.443	2.96
2020-12-24	18.05	9.907	-3.989	3.564	2.97
2020-12-25	18.28	9.971	1.274	4.211	2.99
2020-12-28	17.95	10.012	-1.805	2.735	3.00
2020-12-29	18.63	10.090	3.788	5.014	3.03
2020-12-30	18.62	10.121	-0.054	2.040	3.04
2020-12-31	19.05	10.169	2.309	3.008	3.05
2021-01-04	18.87	10.201	-0.945	1.995	3.06
2021-01-05	19.63	10.303	4.028	6.253	3.09
2021-01-06	18.96	10.364	-3.413	3.872	3.11
2021-01-07	18.33	10.427	-3.323	4.114	3.13
2021-01-08	19.61	10.564	6.983	8.402	3.17
2021-01-11	20.66	10.649	5.354	4.946	3.19
2021-01-12	19.91	10.710	-3.630	3.679	3.21
2021-01-13	20.09	10.787	0.904	4.571	3.24
2021-01-14	19.67	10.846	-2.091	3.584	3.25
2021-01-15	19.43	10.906	-1.220	3.762	3.27
2021-01-18	20.05	10.992	3.191	5.095	3.30
2021-01-19	19.31	11.067	-3.691	4.688	3.32
2021-01-20	19.7	11.137	2.020	4.247	3.34
2021-01-21	19.29	11.160	-2.081	1.472	3.35
2021-01-22	18.89	11.235	-2.074	4.717	3.37
2021-01-25	18.42	11.275	-2.488	2.594	3.38
2021-01-26	18.45	11.340	0.163	4.289	3.40
2021-01-27	18.63	11.387	0.976	2.981	3.42
2021-01-28	18.21	11.444	-2.254	3.757	3.43
2021-01-29	17.73	11.511	-2.636	4.558	3.45
2021-02-01	17.58	11.545	-0.846	2.312	3.46
2021-02-02	17.97	11.623	2.218	5.233	3.49
2021-02-03	17.34	11.682	-3.506	4.062	3.50
2021-02-04	16.36	11.786	-5.652	7.612	3.54
2021-02-05	15.74	11.868	-3.790	6.296	3.56
2021-02-08	15.98	11.919	1.525	3.812	3.58
2021-02-09	16.32	11.968	2.128	3.567	3.59
2021-02-10	16.23	11.995	-0.551	2.022	3.60
2021-02-18	16.66	12.025	2.649	2.157	3.61
2021-02-19	17.16	12.080	3.001	3.842	3.62
2021-02-22	17.21	12.126	0.291	3.205	3.64
2021-02-23	16.71	12.163	-2.905	2.673	3.65
2021-02-24	16.73	12.205	0.120	2.992	3.66
2021-02-25	16.77	12.269	0.239	4.603	3.68
2021-02-26	16.33	12.304	-2.624	2.564	3.69
2021-03-01	16.73	12.361	2.449	4.103	3.71
2021-03-02	16.82	12.402	0.538	2.929	3.72
2021-03-03	17.13	12.440	1.843	2.675	3.73
2021-03-04	16.85	12.468	-1.635	1.985	3.74
2021-03-05	17.02	12.491	1.009	1.602	3.75
2021-03-08	16.62	12.545	-2.350	3.878	3.76
2021-03-09	16.26	12.606	-2.166	4.513	3.78
2021-03-10	16.14	12.645	-0.738	2.891	3.79
2021-03-11	16.48	12.691	2.107	3.346	3.81
2021-03-12	16.14	12.727	-2.063	2.670	3.82
2021-03-15	15.78	12.764	-2.230	2.850	3.83
2021-03-16	15.61	12.809	-1.077	3.485	3.84
2021-03-17	15.68	12.831	0.448	1.666	3.85
2021-03-18	15.65	12.849	-0.191	1.339	3.85
2021-03-19	15.46	12.873	-1.214	1.917	3.86
2021-03-22	15.83	12.910	2.393	2.781	3.87
2021-03-23	15.85	12.931	0.126	1.579	3.88
2021-03-24	15.95	12.958	0.631	2.019	3.89
2021-03-25	15.89	12.987	-0.376	2.194	3.90
2021-03-26	16	13.009	0.692	1.699	3.90
2021-03-29	15.74	13.036	-1.625	2.000	3.91
2021-03-30	15.64	13.067	-0.635	2.414	3.92
2021-03-31	15.7	13.099	0.384	2.430	3.93
2021-04-01	16.13	13.138	2.739	2.866	3.94
2021-04-02	16.11	13.162	-0.124	1.860	3.95
2021-04-06	16.19	13.214	0.497	3.786	3.96
2021-04-07	16.75	13.295	3.459	5.806	3.99
2021-04-08	16.58	13.336	-1.015	2.985	4.00
2021-04-09	15.98	13.374	-3.619	2.895	4.01
2021-04-12	15.6	13.409	-2.378	2.628	4.02
2021-04-13	15.54	13.447	-0.385	2.949	4.03
2021-04-14	16.09	13.515	3.539	5.084	4.05
2021-04-15	16.29	13.546	1.243	2.300	4.06
2021-04-16	16.57	13.589	1.719	3.069	4.08
2021-04-19	17.12	13.638	3.319	3.500	4.09
2021-04-20	16.64	13.675	-2.804	2.629	4.10
2021-04-21	16.32	13.702	-1.923	1.983	4.11
2021-04-22	16.43	13.720	0.674	1.348	4.12
2021-04-23	16.29	13.760	-0.852	2.921	4.13
2021-04-26	15.75	13.798	-3.315	2.885	4.14
2021-04-27	15.34	13.849	-2.603	4.000	4.15
2021-04-28	15.13	13.879	-1.369	2.347	4.16
2021-04-29	15.23	13.907	0.661	2.247	4.17
2021-04-30	14.9	13.951	-2.167	3.546	4.19
2021-05-06	14.67	13.977	-1.544	2.148	4.19
2021-05-07	14.77	13.993	0.682	1.295	4.20
2021-05-10	14.92	14.020	1.016	2.167	4.21
2021-05-11	15.03	14.040	0.737	1.542	4.21
2021-05-12	15.06	14.060	0.200	1.597	4.22
2021-05-13	14.82	14.083	-1.594	1.859	4.22
2021-05-14	15.17	14.127	2.362	3.509	4.24
2021-05-17	15.25	14.171	0.527	3.494	4.25
2021-05-18	15.47	14.208	1.443	2.820	4.26
2021-05-19	15.28	14.227	-1.228	1.551	4.27
2021-05-20	15.23	14.251	-0.327	1.832	4.28
2021-05-21	15.06	14.270	-1.116	1.576	4.28
2021-05-24	15.18	14.294	0.797	1.859	4.29
2021-05-25	15.36	14.326	1.186	2.503	4.30
2021-05-26	15.26	14.348	-0.651	1.693	4.30
2021-05-27	15.45	14.372	1.245	1.900	4.31
2021-05-28	15.19	14.399	-1.683	2.136	4.32
2021-05-31	15.35	14.420	1.053	1.646	4.33
2021-06-01	15.65	14.479	1.954	4.495	4.34
2021-06-02	15.43	14.506	-1.406	2.109	4.35
2021-06-03	15.3	14.531	-0.843	1.944	4.36
2021-06-04	16.84	14.620	10.065	6.340	4.39
2021-06-07	16.39	14.679	-2.672	4.335	4.40
2021-06-08	17.24	14.801	5.186	8.481	4.44
2021-06-09	17.55	14.875	1.798	5.104	4.46
2021-06-10	18	14.953	2.564	5.185	4.49
2021-06-11	17.47	14.999	-2.944	3.167	4.50
2021-06-15	17.04	15.061	-2.461	4.350	4.52
2021-06-16	17.1	15.096	0.352	2.465	4.53
2021-06-17	16.7	15.165	-2.339	4.971	4.55
2021-06-18	16.91	15.213	1.257	3.413	4.56
2021-06-21	17.42	15.294	3.016	5.559	4.59
2021-06-22	17.53	15.331	0.631	2.526	4.60
2021-06-23	17.86	15.400	1.882	4.621	4.62
2021-06-24	16.86	15.463	-4.746	4.520	4.64
2021-06-25	16.93	15.496	0.415	2.313	4.65
2021-06-28	17.08	15.530	0.886	2.422	4.66
2021-06-29	16.68	15.582	-2.342	3.747	4.67
2021-06-30	16.7	15.607	0.120	1.799	4.68
2021-07-01	16.14	15.653	-3.353	3.413	4.70
2021-07-02	16.11	15.692	-0.186	2.850	4.71
2021-07-05	16.19	15.722	0.497	2.235	4.72
2021-07-06	16.16	15.752	-0.185	2.224	4.73
2021-07-07	16.33	15.784	1.052	2.351	4.74
2021-07-08	16.02	15.820	-1.898	2.756	4.75
2021-07-09	15.55	15.860	-2.934	3.059	4.76
2021-07-12	16.18	15.917	4.051	4.244	4.78
2021-07-13	16.19	15.934	0.062	1.236	4.78
2021-07-14	16.15	15.962	-0.920	2.086	4.79
2021-07-15	15.94	16.006	-1.300	3.282	4.80
2021-07-16	15.89	16.037	-0.314	2.384	4.81
2021-07-19	15.85	16.057	-0.252	1.510	4.82
2021-07-20	15.68	16.084	-1.073	2.082	4.83
2021-07-21	15.58	16.105	-0.638	1.594	4.83
2021-07-22	15.72	16.156	0.899	3.851	4.85
2021-07-23	15.21	16.203	-3.244	3.753	4.86
2021-07-26	15.17	16.235	-0.263	2.498	4.87
2021-07-27	15.47	16.294	1.978	4.614	4.89
2021-07-28	14.94	16.347	-3.426	4.202	4.90
2021-07-29	15.19	16.372	1.673	2.008	4.91
2021-07-30	15.41	16.415	1.448	3.357	4.92
2021-08-02	15.9	16.470	3.180	4.153	4.94
2021-08-03	15.71	16.523	-1.195	4.025	4.96
2021-08-04	15.76	16.545	0.318	1.719	4.96
2021-08-05	15.56	16.573	-1.269	2.094	4.97
2021-08-06	15.37	16.601	-1.221	2.249	4.98
2021-08-09	15.7	16.648	2.147	3.578	4.99
2021-08-10	16.02	16.691	2.038	3.185	5.01
2021-08-11	15.83	16.708	-1.186	1.311	5.01
2021-08-12	16.53	16.794	4.422	6.254	5.04
2021-08-13	16.49	16.822	-0.242	1.996	5.05
2021-08-16	16.8	16.866	1.880	3.153	5.06
2021-08-17	16.15	16.917	-3.869	3.810	5.08
2021-08-18	16.4	16.957	1.548	2.910	5.09
2021-08-19	16.28	16.993	-0.732	2.683	5.10
2021-08-20	16.17	17.026	-0.676	2.457	5.11
2021-08-23	16.46	17.057	1.793	2.226	5.12
2021-08-24	16.17	17.086	-1.762	2.187	5.13
2021-08-25	15.95	17.119	-1.361	2.474	5.14
2021-08-26	15.36	17.171	-3.699	4.075	5.15
2021-08-27	15.33	17.187	-0.195	1.237	5.16
2021-08-30	15.18	17.223	-0.978	2.805	5.17
2021-08-31	15.36	17.252	1.186	2.306	5.18
2021-09-01	15.45	17.277	0.586	1.953	5.18
2021-09-02	15.36	17.299	-0.583	1.683	5.19
2021-09-03	15.44	17.323	0.521	1.888	5.20
2021-09-06	15.78	17.366	2.202	3.238	5.21
2021-09-07	15.71	17.383	-0.444	1.331	5.21
2021-09-08	15.8	17.407	0.573	1.782	5.22
2021-09-09	15.55	17.433	-1.582	2.025	5.23
2021-09-10	15.45	17.451	-0.643	1.415	5.24
2021-09-13	15.4	17.477	-0.324	2.006	5.24
2021-09-14	15.42	17.513	0.130	2.857	5.25
2021-09-15	15.27	17.533	-0.973	1.556	5.26
2021-09-16	15.05	17.556	-1.441	1.834	5.27
2021-09-17	14.98	17.578	-0.465	1.728	5.27
2021-09-22	15.08	17.600	0.668	1.736	5.28
2021-09-23	15.45	17.628	2.454	2.188	5.29
2021-09-24	15.35	17.668	-0.647	3.172	5.30
2021-09-27	15.04	17.703	-2.020	2.801	5.31
2021-09-28	14.98	17.719	-0.399	1.263	5.32
2021-09-29	14.79	17.745	-1.268	2.069	5.32
2021-09-30	14.78	17.755	-0.068	0.811	5.33
2021-10-08	14.99	17.771	1.421	1.286	5.33
2021-10-11	14.97	17.787	-0.133	1.268	5.34
2021-10-12	14.47	17.841	-3.340	4.542	5.35
2021-10-13	14.62	17.872	1.037	2.488	5.36
2021-10-14	14.19	17.911	-2.941	3.283	5.37
2021-10-15	14.5	17.947	2.185	3.030	5.38
2021-10-18	14.2	17.976	-2.069	2.414	5.39
2021-10-19	14.27	18.001	0.493	2.113	5.40
2021-10-20	14.24	18.026	-0.210	2.102	5.41
2021-10-21	14.03	18.047	-1.475	1.826	5.41
2021-10-22	14.03	18.068	0.000	1.782	5.42
2021-10-25	14.09	18.093	0.428	2.138	5.43
2021-10-26	13.6	18.141	-3.478	4.258	5.44
2021-10-27	13.18	18.165	-3.088	2.132	5.45
2021-10-28	13.19	18.180	0.076	1.366	5.45
2021-10-29	13.38	18.201	1.440	1.895	5.46
2021-11-01	13.43	18.216	0.374	1.345	5.46
2021-11-02	13.26	18.241	-1.266	2.308	5.47
2021-11-03	13.37	18.259	0.830	1.584	5.48
2021-11-04	13.32	18.277	-0.374	1.571	5.48
2021-11-05	13.56	18.312	1.802	3.153	5.49
2021-11-08	13.55	18.340	-0.074	2.434	5.50
2021-11-09	13.6	18.356	0.369	1.476	5.51
2021-11-10	13.58	18.372	-0.147	1.397	5.51
2021-11-11	13.62	18.391	0.295	1.620	5.52
2021-11-12	13.95	18.427	2.423	3.157	5.53
2021-11-15	14.14	18.453	1.362	2.222	5.54
2021-11-16	13.97	18.480	-1.202	2.263	5.54
2021-11-17	14.08	18.504	0.787	2.076	5.55
2021-11-18	13.73	18.542	-2.486	3.267	5.56
2021-11-19	14.25	18.593	3.787	4.370	5.58
2021-11-22	14.29	18.614	0.281	1.754	5.58
2021-11-23	14.24	18.634	-0.350	1.679	5.59
2021-11-24	14.13	18.657	-0.772	1.966	5.60
2021-11-25	14.93	18.781	5.662	9.908	5.63
2021-11-26	14.65	18.829	-1.875	3.952	5.65
2021-11-29	14.44	18.852	-1.433	1.911	5.66
2021-11-30	14.73	18.889	2.008	3.047	5.67
2021-12-01	14.8	18.919	0.475	2.444	5.68
2021-12-02	14.81	18.959	0.068	3.176	5.69
2021-12-03	15.37	19.007	3.781	3.781	5.70
2021-12-06	15.09	19.057	-1.822	3.969	5.72
2021-12-07	14.94	19.111	-0.994	4.374	5.73
2021-12-08	15.21	19.148	1.807	2.878	5.74
2021-12-09	15.16	19.170	-0.329	1.709	5.75
2021-12-10	15.24	19.191	0.528	1.715	5.76
2021-12-13	15.21	19.209	-0.197	1.378	5.76
2021-12-14	15.34	19.252	0.855	3.419	5.78
2021-12-15	14.76	19.284	-3.781	2.542	5.79
2021-12-16	14.9	19.302	0.949	1.491	5.79
2021-12-17	14.84	19.327	-0.403	2.013	5.80
2021-12-20	14.39	19.364	-3.032	3.032	5.81
2021-12-21	14.59	19.393	1.390	2.432	5.82
2021-12-22	14.71	19.415	0.822	1.782	5.82
2021-12-23	14.6	19.449	-0.748	2.787	5.83
2021-12-24	14.4	19.487	-1.370	3.219	5.85
2021-12-27	14.7	19.518	2.083	2.500	5.86
2021-12-28	14.7	19.543	0.000	2.041	5.86
2021-12-29	14.47	19.564	-1.565	1.701	5.87
2021-12-30	14.71	19.593	1.659	2.419	5.88
2021-12-31	14.95	19.618	1.632	1.971	5.89
2022-01-04	15.1	19.638	1.003	1.605	5.89
2022-01-05	15.16	19.669	0.397	2.450	5.90
2022-01-06	15.01	19.687	-0.989	1.451	5.91
2022-01-07	15.22	19.728	1.399	3.198	5.92
2022-01-10	15.15	19.782	-0.460	4.271	5.93
2022-01-11	14.81	19.818	-2.244	2.970	5.95
2022-01-12	15.28	19.861	3.174	3.376	5.96
2022-01-13	15.27	19.880	-0.065	1.505	5.96
2022-01-14	15.2	19.932	-0.458	4.060	5.98
2022-01-17	15.8	20.023	3.947	6.908	6.01
2022-01-18	15.74	20.060	-0.380	2.848	6.02
2022-01-19	16	20.097	1.652	2.732	6.03
2022-01-20	15.8	20.136	-1.250	3.000	6.04
2022-01-21	15.55	20.169	-1.582	2.532	6.05
2022-01-24	15.3	20.206	-1.608	2.894	6.06
2022-01-25	14.4	20.283	-5.882	6.405	6.08
2022-01-26	14.48	20.316	0.556	2.778	6.09
2022-01-27	13.72	20.381	-5.249	5.663	6.11
2022-01-28	13.44	20.435	-2.041	4.810	6.13
2022-02-07	13.57	20.461	0.967	2.307	6.14
2022-02-08	13.85	20.506	2.063	3.906	6.15
2022-02-09	14.15	20.543	2.166	3.177	6.16
2022-02-10	14.16	20.558	0.071	1.201	6.17
2022-02-11	13.9	20.597	-1.836	3.390	6.18
2022-02-14	13.99	20.630	0.647	2.878	6.19
2022-02-15	13.95	20.656	-0.286	2.216	6.20
2022-02-16	13.91	20.681	-0.287	2.151	6.20
2022-02-17	13.68	20.705	-1.653	2.085	6.21
2022-02-18	13.99	20.737	2.266	2.778	6.22
2022-02-21	14.73	20.813	5.289	6.147	6.24
2022-02-22	14.4	20.847	-2.240	2.851	6.25
2022-02-23	14.48	20.874	0.556	2.222	6.26
2022-02-24	13.92	20.939	-3.867	5.663	6.28
2022-02-25	14.06	20.962	1.006	1.940	6.29
2022-02-28	13.89	20.988	-1.209	2.276	6.30
2022-03-01	13.94	21.007	0.360	1.584	6.30
2022-03-02	13.87	21.021	-0.502	1.220	6.31
2022-03-03	13.76	21.048	-0.793	2.379	6.31
2022-03-04	13.52	21.070	-1.744	1.962	6.32
2022-03-07	12.92	21.118	-4.438	4.438	6.34
2022-03-08	12.6	21.156	-2.477	3.638	6.35
2022-03-09	12.27	21.246	-2.619	8.810	6.37
2022-03-10	12.25	21.277	-0.163	3.015	6.38
2022-03-11	12.3	21.321	0.408	4.245	6.40
2022-03-14	12.01	21.357	-2.358	3.577	6.41
2022-03-15	11.38	21.413	-5.246	5.995	6.42
2022-03-16	11.75	21.473	3.251	6.063	6.44
2022-03-17	11.99	21.511	2.043	3.830	6.45
2022-03-18	12	21.531	0.083	2.002	6.46
2022-03-21	11.93	21.560	-0.583	2.917	6.47
2022-03-22	12.05	21.585	1.006	2.515	6.48
2022-03-23	12.15	21.611	0.830	2.573	6.48
2022-03-24	11.88	21.630	-2.222	1.893	6.49
2022-03-25	11.8	21.657	-0.673	2.694	6.50
2022-03-28	11.85	21.682	0.424	2.627	6.50
2022-03-29	11.63	21.709	-1.857	2.700	6.51
2022-03-30	10.74	21.734	-7.653	2.837	6.52
2022-03-31	10.7	21.770	-0.372	4.004	6.53
2022-04-01	10.76	21.792	0.561	2.523	6.54
2022-04-06	10.81	21.816	0.465	2.602	6.54
2022-04-07	10.31	21.863	-4.625	5.458	6.56
2022-04-08	10.26	21.890	-0.485	3.201	6.57
2022-04-11	9.99	21.927	-2.632	4.483	6.58
2022-04-12	10.2	21.951	2.102	2.803	6.59
2022-04-13	9.99	21.970	-2.059	2.255	6.59
2022-04-14	9.98	21.981	-0.100	1.301	6.59
2022-04-15	9.96	22.011	-0.200	3.607	6.60
2022-04-18	10.01	22.032	0.502	2.510	6.61
2022-04-19	9.95	22.063	-0.599	3.796	6.62
2022-04-20	9.9	22.087	-0.503	2.915	6.63
2022-04-21	9.43	22.125	-4.747	4.747	6.64
2022-04-22	9.22	22.148	-2.227	3.075	6.64
2022-04-25	8.4	22.204	-8.894	7.918	6.66
2022-04-26	8.06	22.256	-4.048	7.738	6.68
2022-04-27	8.42	22.299	4.467	6.203	6.69
2022-04-28	8.17	22.325	-2.969	3.800	6.70
2022-04-29	8.57	22.365	4.896	5.630	6.71
2022-05-05	8.59	22.391	0.233	3.617	6.72
2022-05-06	8.46	22.417	-1.513	3.725	6.73
2022-05-09	8.46	22.453	0.000	5.083	6.74
2022-05-10	8.52	22.475	0.709	3.073	6.74
2022-05-11	8.59	22.505	0.822	4.225	6.75
2022-05-12	8.6	22.519	0.116	1.979	6.76
2022-05-13	8.56	22.544	-0.465	3.488	6.76
2022-05-16	8.47	22.563	-1.051	2.687	6.77
2022-05-17	8.44	22.577	-0.354	2.007	6.77
2022-05-18	8.49	22.593	0.592	2.251	6.78
2022-05-19	8.61	22.620	1.413	3.651	6.79
2022-05-20	8.73	22.637	1.394	2.439	6.79
2022-05-23	8.85	22.647	1.375	1.375	6.79

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