雅克科技融券券源 雅克科技专项约券

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	35.89	0	0	0	0
2020-04-28	36.73	0.358	2.340	11.702	0.11
2020-04-29	38.85	0.726	5.772	11.353	0.22
2020-04-30	41.41	1.006	6.589	8.134	0.30
2020-05-06	43.64	1.403	5.385	10.891	0.42
2020-05-07	42.39	1.568	-2.864	4.698	0.47
2020-05-08	42.34	1.685	-0.118	3.303	0.51
2020-05-11	42.74	1.944	0.945	7.274	0.58
2020-05-12	43.3	2.119	1.310	4.843	0.64
2020-05-13	42.92	2.227	-0.878	3.025	0.67
2020-05-14	43.09	2.440	0.396	5.918	0.73
2020-05-15	43.93	2.704	1.949	7.217	0.81
2020-05-18	41.95	3.048	-4.507	9.834	0.91
2020-05-19	46.15	3.444	10.012	10.322	1.03
2020-05-20	48.97	3.774	6.111	8.082	1.13
2020-05-21	47.44	4.158	-3.124	9.700	1.25
2020-05-22	50.24	4.605	5.902	10.687	1.38
2020-05-25	48.64	4.884	-3.185	6.867	1.47
2020-05-26	49.5	5.074	1.768	4.605	1.52
2020-05-27	48.18	5.337	-2.667	6.566	1.60
2020-05-28	43.41	5.629	-9.900	8.074	1.69
2020-05-29	47.75	5.973	9.998	8.639	1.79
2020-06-01	49.18	6.263	2.995	7.079	1.88
2020-06-02	49.9	6.571	1.464	7.401	1.97
2020-06-03	51.93	7.013	4.068	10.220	2.10
2020-06-04	49.94	7.180	-3.832	4.005	2.15
2020-06-05	49.15	7.409	-1.582	5.587	2.22
2020-06-08	48.17	7.650	-1.994	6.002	2.29
2020-06-09	48.85	7.770	1.412	2.948	2.33
2020-06-10	47.78	8.050	-2.190	7.042	2.41
2020-06-11	50.47	8.444	5.630	9.376	2.53
2020-06-12	50.05	8.661	-0.832	5.191	2.60
2020-06-15	46.9	8.805	-6.294	3.676	2.64
2020-06-16	47.46	8.950	1.194	3.689	2.69
2020-06-17	45.48	9.124	-4.172	4.572	2.74
2020-06-18	45.45	9.274	-0.066	3.958	2.78
2020-06-19	46.16	9.387	1.562	2.948	2.82
2020-06-22	48.2	9.617	4.419	5.719	2.89
2020-06-23	48.02	9.808	-0.373	4.772	2.94
2020-06-24	48.34	9.901	0.666	2.312	2.97
2020-06-29	49.14	10.071	1.655	4.158	3.02
2020-06-30	52.17	10.397	6.166	7.489	3.12
2020-07-01	52.4	10.580	0.441	4.198	3.17
2020-07-02	55.36	11.058	5.649	10.363	3.32
2020-07-03	54.75	11.295	-1.102	5.202	3.39
2020-07-06	58.37	11.697	6.612	8.256	3.51
2020-07-07	58.1	12.036	-0.463	7.007	3.61
2020-07-08	63.91	12.560	10.000	9.828	3.77
2020-07-09	68.64	13.077	7.401	9.044	3.92
2020-07-10	69.04	13.539	0.583	8.027	4.06
2020-07-13	70.72	13.847	2.701	5.228	4.15
2020-07-14	68.72	14.295	-2.828	7.820	4.29
2020-07-15	63.73	14.697	-7.261	7.567	4.41
2020-07-16	60.01	15.126	-5.837	8.583	4.54
2020-07-17	59.62	15.364	-0.650	4.799	4.61
2020-07-20	61.78	15.611	3.623	4.797	4.68
2020-07-21	60.54	15.799	-2.007	3.723	4.74
2020-07-22	62.13	16.144	2.626	6.673	4.84
2020-07-23	62.5	16.350	0.596	3.943	4.90
2020-07-24	56.72	16.796	-9.248	9.440	5.04
2020-07-27	57.49	17.009	1.358	4.443	5.10
2020-07-28	58.46	17.163	1.687	3.166	5.15
2020-07-29	60.83	17.436	4.054	5.388	5.23
2020-07-30	58.82	17.644	-3.304	4.241	5.29
2020-07-31	60.35	17.828	2.601	3.655	5.35
2020-08-03	66.4	18.294	10.025	8.418	5.49
2020-08-04	68.24	18.600	2.771	5.377	5.58
2020-08-05	66.32	19.128	-2.814	9.555	5.74
2020-08-06	66.83	19.411	0.769	5.081	5.82
2020-08-07	65.52	19.901	-1.960	8.978	5.97
2020-08-10	64.91	20.242	-0.931	6.303	6.07
2020-08-11	64.06	20.543	-1.310	5.639	6.16
2020-08-12	65.39	20.761	2.076	4.012	6.23
2020-08-13	66.3	21.056	1.392	5.337	6.32
2020-08-14	66	21.219	-0.452	2.956	6.37
2020-08-17	70.61	21.608	6.985	6.621	6.48
2020-08-18	65.07	21.940	-7.846	6.118	6.58
2020-08-19	58.7	22.314	-9.789	7.638	6.69
2020-08-20	58.8	22.539	0.170	4.600	6.76
2020-08-21	57.93	22.718	-1.480	3.707	6.82
2020-08-24	58.22	22.990	0.501	5.610	6.90
2020-08-25	56.72	23.158	-2.576	3.555	6.95
2020-08-26	53.55	23.456	-5.589	6.664	7.04
2020-08-27	56.5	23.851	5.509	8.403	7.16
2020-08-28	56.74	24.026	0.425	3.681	7.21
2020-08-31	57.8	24.245	1.868	4.565	7.27
2020-09-01	57.95	24.382	0.260	2.820	7.31
2020-09-02	57.42	24.491	-0.915	2.278	7.35
2020-09-03	55.95	24.648	-2.560	3.379	7.39
2020-09-04	56.81	24.943	1.537	6.238	7.48
2020-09-07	57.32	25.262	0.898	6.671	7.58
2020-09-08	54.03	25.510	-5.740	5.495	7.65
2020-09-09	52.24	25.730	-3.313	5.071	7.72
2020-09-10	52.53	25.876	0.555	3.331	7.76
2020-09-11	52.98	25.987	0.857	2.513	7.80
2020-09-14	53.11	26.125	0.245	3.114	7.84
2020-09-15	52.97	26.516	-0.264	8.850	7.95
2020-09-16	53.11	26.648	0.264	3.002	7.99
2020-09-17	54.86	26.924	3.295	6.025	8.08
2020-09-18	56.5	27.128	2.989	4.338	8.14
2020-09-21	56.43	27.275	-0.124	3.133	8.18
2020-09-22	55.62	27.421	-1.435	3.137	8.23
2020-09-23	56.76	27.581	2.050	3.380	8.27
2020-09-24	56.39	27.701	-0.652	2.555	8.31
2020-09-25	55.42	27.923	-1.720	4.824	8.38
2020-09-28	54.83	28.057	-1.065	2.923	8.42
2020-09-29	55	28.170	0.310	2.462	8.45
2020-09-30	54.39	28.346	-1.109	3.891	8.50
2020-10-09	56.55	28.546	3.971	4.229	8.56
2020-10-12	58.02	28.687	2.599	2.918	8.61
2020-10-13	57.69	28.785	-0.569	2.051	8.64
2020-10-14	54.99	28.977	-4.680	4.195	8.69
2020-10-15	54.64	29.096	-0.636	2.600	8.73
2020-10-16	54.57	29.192	-0.128	2.123	8.76
2020-10-19	53.6	29.321	-1.778	2.877	8.80
2020-10-20	52.6	29.475	-1.866	3.507	8.84
2020-10-21	48.96	29.854	-6.920	9.297	8.96
2020-10-22	49.46	30.039	1.021	4.493	9.01
2020-10-23	47.41	30.268	-4.145	5.803	9.08
2020-10-26	46.69	30.383	-1.519	2.953	9.11
2020-10-27	47.76	30.518	2.292	3.384	9.16
2020-10-28	47.6	30.624	-0.335	2.680	9.19
2020-10-29	46.92	30.757	-1.429	3.403	9.23
2020-10-30	50.45	31.121	7.523	8.653	9.34
2020-11-02	51.3	31.334	1.685	4.975	9.40
2020-11-03	54.28	31.660	5.809	7.212	9.50
2020-11-04	54.22	31.797	-0.111	3.021	9.54
2020-11-05	54.2	32.012	-0.037	4.777	9.60
2020-11-06	55.04	32.155	1.550	3.118	9.65
2020-11-09	58.6	32.512	6.468	7.304	9.75
2020-11-10	57.5	32.702	-1.877	3.959	9.81
2020-11-11	55.41	32.901	-3.635	4.313	9.87
2020-11-12	55.94	33.036	0.957	2.906	9.91
2020-11-13	57.99	33.339	3.665	6.257	10.00
2020-11-16	59.66	33.616	2.880	5.587	10.08
2020-11-17	57.86	33.974	-3.017	7.409	10.19
2020-11-18	58.96	34.244	1.901	5.496	10.27
2020-11-19	60.76	34.553	3.053	6.106	10.37
2020-11-20	60.73	34.779	-0.049	4.477	10.43
2020-11-23	60.75	34.979	0.033	3.935	10.49
2020-11-24	62.01	35.168	2.074	3.671	10.55
2020-11-25	61.23	35.323	-1.258	3.032	10.60
2020-11-26	60.4	35.471	-1.356	2.940	10.64
2020-11-27	59.72	35.635	-1.126	3.295	10.69
2020-11-30	58.2	35.801	-2.545	3.416	10.74
2020-12-01	58.19	35.934	-0.017	2.749	10.78
2020-12-02	59.28	36.138	1.873	4.124	10.84
2020-12-03	58.79	36.245	-0.827	2.193	10.87
2020-12-04	58.95	36.436	0.272	3.878	10.93
2020-12-07	62.07	36.715	5.293	5.394	11.01
2020-12-08	62.7	36.874	1.015	3.045	11.06
2020-12-09	61.82	37.046	-1.404	3.349	11.11
2020-12-10	62.03	37.211	0.340	3.187	11.16
2020-12-11	60.05	37.462	-3.192	5.014	11.24
2020-12-14	63.47	37.837	5.695	7.094	11.35
2020-12-15	61.5	38.070	-3.104	4.538	11.42
2020-12-16	62.04	38.271	0.878	3.886	11.48
2020-12-17	60.22	38.531	-2.934	5.190	11.56
2020-12-18	59.33	38.753	-1.478	4.484	11.63
2020-12-21	62.65	39.175	5.596	8.090	11.75
2020-12-22	60.2	39.424	-3.911	4.964	11.83
2020-12-23	60.22	39.617	0.033	3.837	11.89
2020-12-24	59.77	39.766	-0.747	2.989	11.93
2020-12-25	59.53	39.922	-0.402	3.145	11.98
2020-12-28	56.53	40.207	-5.039	6.047	12.06
2020-12-29	54.66	40.568	-3.308	7.943	12.17
2020-12-30	54.88	40.693	0.402	2.726	12.21
2020-12-31	59.91	41.154	9.165	9.238	12.35
2021-01-04	62.65	41.512	4.574	6.860	12.45
2021-01-05	63.62	41.757	1.548	4.613	12.53
2021-01-06	62.92	41.912	-1.100	2.955	12.57
2021-01-07	63.52	42.097	0.954	3.497	12.63
2021-01-08	62.62	42.285	-1.417	3.605	12.69
2021-01-11	61.87	42.502	-1.198	4.216	12.75
2021-01-12	61.7	42.742	-0.275	4.655	12.82
2021-01-13	64.88	43.177	5.154	8.055	12.95
2021-01-14	67.34	43.700	3.792	9.309	13.11
2021-01-15	67.42	43.992	0.119	5.198	13.20
2021-01-18	71.87	44.455	6.600	7.728	13.34
2021-01-19	70.67	44.739	-1.670	4.828	13.42
2021-01-20	71.12	44.895	0.637	2.632	13.47
2021-01-21	70.64	45.226	-0.675	5.624	13.57
2021-01-22	69.82	45.546	-1.161	5.493	13.66
2021-01-25	67.4	45.825	-3.466	4.970	13.75
2021-01-26	67.52	46.058	0.178	4.154	13.82
2021-01-27	66.32	46.296	-1.777	4.295	13.89
2021-01-28	61.6	46.608	-7.117	6.077	13.98
2021-01-29	61.22	46.869	-0.617	5.114	14.06
2021-02-01	60.02	47.041	-1.960	3.447	14.11
2021-02-02	61.92	47.245	3.166	3.949	14.17
2021-02-03	59.02	47.507	-4.683	5.329	14.25
2021-02-04	60.72	47.850	2.880	6.777	14.35
2021-02-05	57.82	48.133	-4.776	5.879	14.44
2021-02-08	60.69	48.375	4.964	4.791	14.51
2021-02-09	62.52	48.699	3.015	6.212	14.61
2021-02-10	65.19	49.001	4.271	5.550	14.70
2021-02-18	66.63	49.259	2.209	4.648	14.78
2021-02-19	63.63	49.543	-4.502	5.358	14.86
2021-02-22	61.04	49.808	-4.070	5.218	14.94
2021-02-23	58.88	49.977	-3.539	3.440	14.99
2021-02-24	58.98	50.208	0.170	4.704	15.06
2021-02-25	57.77	50.429	-2.052	4.578	15.13
2021-02-26	54.84	50.611	-5.072	3.999	15.18
2021-03-01	58.62	50.936	6.893	6.637	15.28
2021-03-02	60.07	51.152	2.474	4.316	15.35
2021-03-03	59.87	51.307	-0.333	3.113	15.39
2021-03-04	58.91	51.523	-1.603	4.393	15.46
2021-03-05	59.77	51.729	1.460	4.142	15.52
2021-03-08	57.21	52.037	-4.283	6.458	15.61
2021-03-09	54.87	52.245	-4.090	4.562	15.67
2021-03-10	54.65	52.478	-0.401	5.103	15.74
2021-03-11	56.78	52.744	3.898	5.636	15.82
2021-03-12	55.08	53.011	-2.994	5.812	15.90
2021-03-15	51.86	53.349	-5.846	7.807	16.00
2021-03-16	53.4	53.496	2.970	3.317	16.05
2021-03-17	54.86	53.726	2.734	5.037	16.12
2021-03-18	54.82	53.874	-0.073	3.226	16.16
2021-03-19	54.06	53.979	-1.386	2.335	16.19
2021-03-22	54.49	54.085	0.795	2.331	16.23
2021-03-23	55.56	54.329	1.964	5.267	16.30
2021-03-24	52.6	54.501	-5.328	3.924	16.35
2021-03-25	52.04	54.614	-1.065	2.605	16.38
2021-03-26	52.83	54.880	1.518	6.053	16.46
2021-03-29	55.1	55.084	4.297	4.448	16.53
2021-03-30	55.12	55.205	0.036	2.632	16.56
2021-03-31	55.47	55.367	0.635	3.501	16.61
2021-04-01	57.35	55.604	3.389	4.958	16.68
2021-04-02	60.17	55.859	4.917	5.092	16.76
2021-04-06	60.5	56.015	0.548	3.091	16.80
2021-04-07	60.8	56.158	0.496	2.810	16.85
2021-04-08	61.89	56.333	1.793	3.405	16.90
2021-04-09	59.19	56.625	-4.363	5.914	16.99
2021-04-12	57.64	56.961	-2.619	6.994	17.09
2021-04-13	57.82	57.146	0.312	3.834	17.14
2021-04-14	57.39	57.272	-0.744	2.646	17.18
2021-04-15	58.01	57.378	1.080	2.196	17.21
2021-04-16	57.6	57.529	-0.707	3.137	17.26
2021-04-19	58.32	57.640	1.250	2.292	17.29
2021-04-20	57.33	57.734	-1.698	1.972	17.32
2021-04-21	56.82	57.834	-0.890	2.093	17.35
2021-04-22	58.41	58.082	2.798	5.104	17.42
2021-04-23	57.99	58.214	-0.719	2.739	17.46
2021-04-26	58.32	58.438	0.569	4.604	17.53
2021-04-27	57.82	58.619	-0.857	3.755	17.59
2021-04-28	59.33	58.824	2.612	4.151	17.65
2021-04-29	58.47	58.937	-1.450	2.309	17.68
2021-04-30	58.93	59.060	0.787	2.514	17.72
2021-05-06	57.24	59.242	-2.868	3.801	17.77
2021-05-07	55.29	59.519	-3.407	6.027	17.86
2021-05-10	53.97	59.643	-2.387	2.749	17.89
2021-05-11	54	59.796	0.056	3.409	17.94
2021-05-12	55.25	59.972	2.315	3.815	17.99
2021-05-13	54.65	60.068	-1.086	2.100	18.02
2021-05-14	56.42	60.258	3.239	4.044	18.08
2021-05-17	59.96	60.645	6.274	7.745	18.19
2021-05-18	61.54	60.893	2.635	4.837	18.27
2021-05-19	63.6	61.214	3.347	6.061	18.36
2021-05-20	62.73	61.348	-1.368	2.563	18.40
2021-05-21	61.48	61.518	-1.993	3.316	18.46
2021-05-24	60.45	61.733	-1.675	4.278	18.52
2021-05-25	64.32	62.155	6.402	7.858	18.65
2021-05-26	62.89	62.322	-2.223	3.187	18.70
2021-05-27	69.15	62.902	9.954	10.065	18.87
2021-05-28	67.1	63.130	-2.965	4.078	18.94
2021-05-31	68.01	63.351	1.356	3.905	19.01
2021-06-01	74.81	64.058	9.999	11.337	19.22
2021-06-02	74	64.446	-1.083	6.296	19.33
2021-06-03	70.4	64.856	-4.865	6.986	19.46
2021-06-04	72.27	65.229	2.656	6.193	19.57
2021-06-07	72.15	65.526	-0.166	4.940	19.66
2021-06-08	70.89	65.837	-1.746	5.267	19.75
2021-06-09	71.78	66.200	1.255	6.066	19.86
2021-06-10	72.3	66.513	0.724	5.196	19.95
2021-06-11	69.6	66.932	-3.734	7.234	20.08
2021-06-15	69.62	67.303	0.029	6.394	20.19
2021-06-16	66.6	67.790	-4.338	8.762	20.34
2021-06-17	70.7	68.350	6.156	9.520	20.51
2021-06-18	70.97	68.685	0.382	5.658	20.61
2021-06-21	75.76	69.384	6.749	11.075	20.82
2021-06-22	74.08	69.867	-2.218	7.814	20.96
2021-06-23	76.01	70.161	2.605	4.644	21.05
2021-06-24	77	70.516	-2.519	5.532	21.15
2021-06-25	77.96	70.772	1.247	3.948	21.23
2021-06-28	79.3	71.133	1.719	5.464	21.34
2021-06-29	77.93	71.387	-1.728	3.909	21.42
2021-06-30	81	71.923	3.939	7.943	21.58
2021-07-01	76.6	72.247	-5.432	5.062	21.67
2021-07-02	76.45	72.543	-0.196	4.648	21.76
2021-07-05	79.4	72.818	3.859	4.160	21.85
2021-07-06	81.45	73.250	2.582	6.373	21.98
2021-07-07	84	73.767	3.131	7.379	22.13
2021-07-08	92.4	74.619	10.000	11.071	22.39
2021-07-09	91.09	75.177	-1.418	7.348	22.55
2021-07-12	90.66	75.483	-0.472	4.051	22.64
2021-07-13	90	75.722	-0.728	3.188	22.72
2021-07-14	86.27	76.030	-1.440	4.284	22.81
2021-07-15	84.06	76.355	-2.562	4.637	22.91
2021-07-16	82.8	76.650	-1.499	4.271	22.99
2021-07-19	86.05	77.134	3.925	6.751	23.14
2021-07-20	83.55	77.429	-2.905	4.242	23.23
2021-07-21	88.52	78.221	5.949	10.736	23.47
2021-07-22	90	78.659	1.672	5.840	23.60
2021-07-23	91.86	79.047	2.067	5.067	23.71
2021-07-26	93	79.638	1.241	7.620	23.89
2021-07-27	94.35	80.424	1.452	10.000	24.13
2021-07-28	88	81.155	-6.730	9.963	24.35
2021-07-29	96.8	81.685	10.000	6.580	24.51
2021-07-30	106.48	82.366	10.000	7.676	24.71
2021-08-02	103.7	83.096	-2.611	8.443	24.93
2021-08-03	94.48	83.883	-8.891	10.000	25.17
2021-08-04	98.5	84.333	4.255	5.483	25.30
2021-08-05	96.47	84.724	-2.061	4.863	25.42
2021-08-06	95.12	85.259	-1.399	6.748	25.58
2021-08-09	92.35	85.654	-2.912	5.130	25.70
2021-08-10	90.91	86.052	-1.559	5.252	25.82
2021-08-11	95	86.495	4.499	5.599	25.95
2021-08-12	97	86.904	2.105	5.053	26.07
2021-08-13	92.2	87.392	-4.948	6.361	26.22
2021-08-16	89.6	87.806	-2.820	5.542	26.34
2021-08-17	87.07	88.132	-2.824	4.498	26.44
2021-08-18	86.99	88.566	-0.092	5.984	26.57
2021-08-19	91.66	89.332	5.368	10.024	26.80
2021-08-20	92.38	89.731	0.786	5.182	26.92
2021-08-23	96.5	90.277	4.460	6.787	27.08
2021-08-24	96.7	90.602	0.207	4.031	27.18
2021-08-25	94.99	90.994	-1.768	4.953	27.30
2021-08-26	93.63	91.209	-1.432	2.758	27.36
2021-08-27	91.79	91.519	-1.965	4.059	27.46
2021-08-30	86.4	92.137	-5.872	8.585	27.64
2021-08-31	84.45	92.528	-2.257	5.556	27.76
2021-09-01	81.91	93.050	-3.008	7.649	27.92
2021-09-02	80	93.362	-2.332	4.676	28.01
2021-09-03	82.9	93.875	3.625	7.425	28.16
2021-09-06	84.55	94.464	1.990	8.359	28.34
2021-09-07	83	94.657	-1.833	2.791	28.40
2021-09-08	82.5	94.980	-0.602	4.699	28.49
2021-09-09	80.7	95.513	-2.182	7.915	28.65
2021-09-10	86.09	96.090	6.679	8.042	28.83
2021-09-13	84.66	96.541	-1.661	6.400	28.96
2021-09-14	84.8	96.841	0.165	4.240	29.05
2021-09-15	83.38	97.182	-1.675	4.906	29.15
2021-09-16	81.69	97.504	-2.027	4.737	29.25
2021-09-17	80.21	97.822	-1.812	4.762	29.35
2021-09-22	81.61	98.076	1.745	3.728	29.42
2021-09-23	82.86	98.276	1.532	2.904	29.48
2021-09-24	79.86	98.555	-3.621	4.188	29.57
2021-09-27	76.64	98.963	-4.032	6.386	29.69
2021-09-28	75.28	99.304	-1.775	5.441	29.79
2021-09-29	74.45	99.543	-1.103	3.852	29.86
2021-09-30	76.36	99.799	2.565	4.016	29.94
2021-10-08	74.68	100.124	-2.200	5.225	30.04
2021-10-11	74.25	100.308	-0.576	2.973	30.09
2021-10-12	72.77	100.596	-1.993	4.754	30.18
2021-10-13	73.41	100.780	0.879	3.009	30.23
2021-10-14	74.83	101.037	1.934	4.114	30.31
2021-10-15	74.7	101.291	-0.174	4.076	30.39
2021-10-18	74.62	101.577	-0.107	4.605	30.47
2021-10-19	74.55	101.739	-0.094	2.613	30.52
2021-10-20	73.8	101.925	-1.006	3.018	30.58
2021-10-21	73.03	102.136	-1.043	3.469	30.64
2021-10-22	77.2	102.614	5.710	7.435	30.78
2021-10-25	73.94	102.989	-4.223	6.075	30.90
2021-10-26	76.11	103.393	2.935	6.370	31.02
2021-10-27	74.76	103.607	-1.774	3.442	31.08
2021-10-28	73.98	103.767	-1.043	2.595	31.13
2021-10-29	75.95	104.061	2.663	4.636	31.22
2021-11-01	76.8	104.337	1.119	4.319	31.30
2021-11-02	80.34	104.824	4.609	7.279	31.45
2021-11-03	79.4	105.089	-1.170	3.996	31.53
2021-11-04	79.99	105.383	0.743	4.408	31.61
2021-11-05	80.12	105.652	0.163	4.038	31.70
2021-11-08	76	106.162	-5.142	8.050	31.85
2021-11-09	75.99	106.458	-0.013	4.671	31.94
2021-11-10	76.93	106.616	1.237	2.474	31.98
2021-11-11	83.97	107.430	9.151	11.634	32.23
2021-11-12	85.66	107.819	2.013	5.442	32.35
2021-11-15	84.98	108.165	-0.794	4.891	32.45
2021-11-16	81.84	108.517	-3.695	5.154	32.56
2021-11-17	83.64	108.879	2.199	5.193	32.66
2021-11-18	82.2	109.064	-1.722	2.702	32.72
2021-11-19	84	109.388	2.190	4.635	32.82
2021-11-22	85.05	109.598	1.250	2.952	32.88
2021-11-23	83.61	109.792	-1.693	2.787	32.94
2021-11-24	81.3	110.139	-2.763	5.131	33.04
2021-11-25	80.8	110.346	-0.615	3.063	33.10
2021-11-26	77.71	110.596	-3.824	3.861	33.18
2021-11-29	78.6	110.776	1.145	2.754	33.23
2021-11-30	79.83	111.017	1.565	3.626	33.31
2021-12-01	78.96	111.206	-1.090	2.869	33.36
2021-12-02	77.3	111.417	-2.102	3.267	33.42
2021-12-03	77.87	111.537	0.737	1.863	33.46
2021-12-06	74.52	111.907	-4.302	5.946	33.57
2021-12-07	71.8	112.253	-3.650	5.784	33.68
2021-12-08	71.79	112.372	-0.014	1.992	33.71
2021-12-09	75	112.663	4.471	4.652	33.80
2021-12-10	75.29	112.886	0.387	3.560	33.87
2021-12-13	76.81	113.161	2.019	4.303	33.95
2021-12-14	79.4	113.626	3.372	7.017	34.09
2021-12-15	82.5	114.111	3.904	7.053	34.23
2021-12-16	82.45	114.400	-0.061	4.206	34.32
2021-12-17	80.61	114.557	-2.232	2.341	34.37
2021-12-20	79.3	114.918	-1.625	5.471	34.48
2021-12-21	78.89	115.219	-0.517	4.578	34.57
2021-12-22	79.91	115.409	1.293	2.852	34.62
2021-12-23	80.4	115.560	0.613	2.253	34.67
2021-12-24	78.85	116.019	-1.928	6.990	34.81
2021-12-27	77.89	116.262	-1.218	3.741	34.88
2021-12-28	79.37	116.440	1.900	2.683	34.93
2021-12-29	79.13	116.606	-0.302	2.520	34.98
2021-12-30	80.2	116.772	1.352	2.490	35.03
2021-12-31	81.17	116.915	1.209	2.107	35.07
2022-01-04	77.82	117.258	-4.127	5.298	35.18
2022-01-05	76.2	117.477	-2.082	3.444	35.24
2022-01-06	74.95	117.703	-1.640	3.609	35.31
2022-01-07	74.91	117.907	-0.053	3.282	35.37
2022-01-10	76.23	118.275	1.762	5.794	35.48
2022-01-11	74.03	118.680	-2.886	6.559	35.60
2022-01-12	74.38	118.844	0.473	2.648	35.65
2022-01-13	72.87	119.007	-2.030	2.675	35.70
2022-01-14	72.35	119.113	-0.714	1.770	35.73
2022-01-17	74.3	119.439	2.695	5.252	35.83
2022-01-18	73.95	119.638	-0.471	3.230	35.89
2022-01-19	72.28	119.855	-2.258	3.611	35.96
2022-01-20	73.57	120.127	1.785	4.427	36.04
2022-01-21	72.09	120.373	-2.012	4.105	36.11
2022-01-24	72.32	120.506	0.319	2.206	36.15
2022-01-25	71.05	120.744	-1.756	4.010	36.22
2022-01-26	68.93	121.007	-2.984	4.588	36.30
2022-01-27	67.22	121.202	-2.481	3.482	36.36
2022-01-28	65.92	121.562	-1.934	6.546	36.47
2022-02-07	65.76	121.830	-0.243	4.900	36.55
2022-02-08	64.25	122.136	-2.296	5.718	36.64
2022-02-09	58.39	122.640	-9.121	10.350	36.79
2022-02-10	55.4	122.997	-5.121	7.724	36.90
2022-02-11	54.6	123.119	-1.444	2.690	36.94
2022-02-14	54.97	123.290	0.678	3.736	36.99
2022-02-15	59.39	123.793	8.041	10.169	37.14
2022-02-16	59.43	123.938	0.067	2.913	37.18
2022-02-17	61.99	124.254	4.308	6.125	37.28
2022-02-18	60.98	124.402	-1.629	2.920	37.32
2022-02-21	60.04	124.573	-1.541	3.411	37.37
2022-02-22	59.88	124.720	-0.266	2.948	37.42
2022-02-23	63.69	125.137	6.363	7.849	37.54
2022-02-24	62.99	125.373	-1.099	4.506	37.61
2022-02-25	63.47	125.575	0.762	3.810	37.67
2022-02-28	62.75	125.721	-1.134	2.804	37.72
2022-03-01	63	125.888	0.398	3.171	37.77
2022-03-02	61.83	126.033	-1.857	2.810	37.81
2022-03-03	59.54	126.274	-3.704	4.868	37.88
2022-03-04	59.43	126.514	-0.185	4.837	37.95
2022-03-07	55.88	126.841	-5.973	7.017	38.05
2022-03-08	56.42	127.173	0.966	7.069	38.15
2022-03-09	56.28	127.520	-0.248	7.391	38.26
2022-03-10	58.08	127.741	3.198	4.566	38.32
2022-03-11	56.28	127.946	-3.099	4.390	38.38
2022-03-14	54.5	128.088	-3.163	3.109	38.43
2022-03-15	52.7	128.322	-3.303	5.339	38.50
2022-03-16	54.46	128.717	3.340	8.710	38.62
2022-03-17	56.45	129.009	3.654	6.188	38.70
2022-03-18	54.69	129.226	-3.118	4.765	38.77
2022-03-21	56.17	129.520	2.706	6.290	38.86
2022-03-22	55.69	129.640	-0.855	2.581	38.89
2022-03-23	55.99	129.725	0.539	1.832	38.92
2022-03-24	55.79	129.845	-0.357	2.572	38.95
2022-03-25	54.45	130.076	-2.402	5.091	39.02
2022-03-28	52.99	130.210	-2.681	3.030	39.06
2022-03-29	51.01	130.457	-3.737	5.812	39.14
2022-03-30	52.81	130.645	3.529	4.274	39.19
2022-03-31	51.24	130.823	-2.973	4.166	39.25
2022-04-01	51.23	130.956	-0.020	3.123	39.29
2022-04-06	49.09	131.158	-4.177	4.939	39.35
2022-04-07	47.8	131.320	-2.628	4.074	39.40
2022-04-08	47.65	131.497	-0.314	4.435	39.45
2022-04-11	44.79	131.746	-6.002	6.674	39.52
2022-04-12	46.55	131.959	3.929	5.492	39.59
2022-04-13	45.93	132.060	-1.332	2.642	39.62
2022-04-14	47.28	132.277	2.939	5.508	39.68
2022-04-15	48.35	132.614	2.263	8.376	39.78
2022-04-18	49.38	132.869	2.130	6.184	39.86
2022-04-19	47.19	133.066	-4.435	5.002	39.92
2022-04-20	46.38	133.192	-1.716	3.263	39.96
2022-04-21	44.7	133.429	-3.622	6.361	40.03
2022-04-22	43.38	133.651	-2.953	6.152	40.10
2022-04-25	39.59	133.927	-8.737	8.368	40.18
2022-04-26	39.27	134.145	-0.808	6.668	40.24
2022-04-27	40.95	134.475	4.278	9.651	40.34
2022-04-28	40.93	134.691	-0.049	6.349	40.41
2022-04-29	45.02	135.089	9.993	10.603	40.53
2022-05-05	44.5	135.232	-1.155	3.843	40.57
2022-05-06	43.49	135.320	-2.270	2.449	40.60
2022-05-09	43.38	135.416	-0.253	2.644	40.62
2022-05-10	44.17	135.675	1.821	7.031	40.70
2022-05-11	46.5	135.993	5.275	8.218	40.80
2022-05-12	45.85	136.103	-1.398	2.882	40.83
2022-05-13	45.32	136.222	-1.156	3.141	40.87
2022-05-16	46.19	136.382	1.920	4.148	40.91
2022-05-17	47.21	136.574	2.208	4.893	40.97
2022-05-18	47.8	136.728	1.250	3.855	41.02
2022-05-19	48.91	136.966	2.322	5.858	41.09
2022-05-20	49	137.064	0.184	2.392	41.12
2022-05-23	48.63	137.142	-0.755	1.918	41.14

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