兴森科技融券券源 兴森科技专项约券

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	10.82	0	0	0	0
2020-04-28	11.09	0.080	2.495	8.688	0.02
2020-04-29	11.07	0.104	-0.180	2.615	0.03
2020-04-30	11.86	0.174	7.136	7.046	0.05
2020-05-06	12.52	0.258	5.565	8.010	0.08
2020-05-07	12.49	0.295	-0.240	3.594	0.09
2020-05-08	12.49	0.332	0.000	3.523	0.10
2020-05-11	12.2	0.385	-2.322	5.284	0.12
2020-05-12	12.53	0.444	2.705	5.574	0.13
2020-05-13	12.33	0.476	-1.596	3.113	0.14
2020-05-14	12.3	0.514	-0.243	3.731	0.15
2020-05-15	12.95	0.580	5.285	6.098	0.17
2020-05-18	12.65	0.663	-2.317	7.954	0.20
2020-05-19	13.58	0.776	7.352	9.960	0.23
2020-05-20	13.21	0.817	-2.725	3.682	0.25
2020-05-21	12.6	0.872	-4.618	5.223	0.26
2020-05-22	12.47	0.926	-1.032	5.238	0.28
2020-05-25	12.61	0.960	1.123	3.208	0.29
2020-05-26	12.75	0.985	1.110	2.379	0.30
2020-05-27	12.21	1.029	-4.235	4.314	0.31
2020-05-28	11.98	1.089	-1.884	6.061	0.33
2020-05-29	11.73	1.118	-2.087	2.922	0.34
2020-06-01	12.3	1.166	4.859	4.689	0.35
2020-06-02	12.39	1.191	0.732	2.439	0.36
2020-06-03	12.79	1.263	3.228	6.780	0.38
2020-06-04	12.62	1.294	-1.329	2.893	0.39
2020-06-05	12.82	1.326	1.585	3.011	0.40
2020-06-08	12.51	1.371	-2.418	4.290	0.41
2020-06-09	12.57	1.393	0.480	2.078	0.42
2020-06-10	12.12	1.428	-3.580	3.500	0.43
2020-06-11	12.13	1.459	0.083	3.053	0.44
2020-06-12	12.11	1.499	-0.165	3.957	0.45
2020-06-15	11.67	1.536	-3.633	3.799	0.46
2020-06-16	12.05	1.556	3.256	2.057	0.47
2020-06-17	11.94	1.591	-0.913	3.485	0.48
2020-06-18	12.06	1.624	1.005	3.266	0.49
2020-06-19	12.1	1.651	0.332	2.736	0.50
2020-06-22	12.46	1.686	2.975	3.306	0.51
2020-06-23	12.18	1.716	-2.247	2.970	0.51
2020-06-24	12.28	1.740	0.821	2.381	0.52
2020-06-29	12.54	1.791	2.117	4.886	0.54
2020-06-30	12.83	1.820	2.313	2.711	0.55
2020-07-01	12.67	1.857	-1.247	3.507	0.56
2020-07-02	12.94	1.895	2.131	3.473	0.57
2020-07-03	12.87	1.928	-0.541	3.091	0.58
2020-07-06	13.76	2.019	6.915	7.925	0.61
2020-07-07	14.11	2.071	2.544	4.433	0.62
2020-07-08	14.55	2.145	3.118	6.095	0.64
2020-07-09	15.83	2.289	8.797	10.928	0.69
2020-07-10	15.98	2.415	0.948	9.476	0.72
2020-07-13	16.47	2.482	3.585	4.843	0.74
2020-07-14	15.53	2.575	-5.707	7.225	0.77
2020-07-15	13.99	2.650	-9.916	6.439	0.80
2020-07-16	13.16	2.743	-5.933	8.506	0.82
2020-07-17	13.4	2.792	1.824	4.331	0.84
2020-07-20	13.82	2.847	3.134	4.776	0.85
2020-07-21	13.87	2.884	0.362	3.256	0.87
2020-07-22	13.96	2.916	0.649	2.668	0.87
2020-07-23	13.51	2.971	-3.223	4.943	0.89
2020-07-24	12.66	3.048	-6.292	7.328	0.91
2020-07-27	12.32	3.104	-2.686	5.450	0.93
2020-07-28	12.37	3.144	0.406	3.815	0.94
2020-07-29	12.88	3.206	4.123	5.821	0.96
2020-07-30	12.55	3.243	-2.562	3.494	0.97
2020-07-31	12.81	3.281	2.072	3.586	0.98
2020-08-03	13.29	3.316	3.747	3.123	0.99
2020-08-04	13.04	3.347	-1.881	2.859	1.00
2020-08-05	13.27	3.398	1.764	4.678	1.02
2020-08-06	13.45	3.447	1.356	4.295	1.03
2020-08-07	13.02	3.495	-3.197	4.461	1.05
2020-08-10	13.01	3.520	-0.077	2.304	1.06
2020-08-11	12.61	3.560	-3.075	3.843	1.07
2020-08-12	12.43	3.602	-1.427	4.044	1.08
2020-08-13	12.37	3.631	-0.483	2.816	1.09
2020-08-14	12.58	3.655	1.698	2.264	1.10
2020-08-17	12.99	3.698	3.259	3.975	1.11
2020-08-18	13	3.718	0.077	1.848	1.12
2020-08-19	12.52	3.757	-3.692	3.769	1.13
2020-08-20	12.41	3.782	-0.879	2.396	1.13
2020-08-21	12.5	3.804	0.725	2.095	1.14
2020-08-24	12.99	3.849	3.920	4.160	1.15
2020-08-25	12.91	3.875	-0.616	2.386	1.16
2020-08-26	12.53	3.918	-2.943	4.183	1.18
2020-08-27	12.6	3.949	0.559	2.873	1.18
2020-08-28	12.47	3.976	-1.032	2.619	1.19
2020-08-31	12.47	3.998	0.000	2.165	1.20
2020-09-01	12.32	4.016	-1.203	1.684	1.20
2020-09-02	12.14	4.043	-1.461	2.679	1.21
2020-09-03	11.85	4.070	-2.389	2.801	1.22
2020-09-04	12.04	4.124	1.603	5.316	1.24
2020-09-07	11.89	4.159	-1.246	3.571	1.25
2020-09-08	11.72	4.189	-1.430	3.112	1.26
2020-09-09	11.15	4.227	-4.863	4.096	1.27
2020-09-10	10.91	4.274	-2.152	5.112	1.28
2020-09-11	11.12	4.300	1.925	2.841	1.29
2020-09-14	11.2	4.320	0.719	2.068	1.30
2020-09-15	11.22	4.340	0.179	2.232	1.30
2020-09-16	11	4.359	-1.961	2.050	1.31
2020-09-17	11.34	4.399	3.091	4.182	1.32
2020-09-18	11.39	4.419	0.441	2.116	1.33
2020-09-21	11.45	4.441	0.527	2.283	1.33
2020-09-22	11.16	4.462	-2.533	2.271	1.34
2020-09-23	11.23	4.479	0.627	1.882	1.34
2020-09-24	10.94	4.502	-2.582	2.493	1.35
2020-09-25	10.93	4.521	-0.091	2.102	1.36
2020-09-28	10.68	4.548	-2.287	3.019	1.36
2020-09-29	10.86	4.568	1.685	2.247	1.37
2020-09-30	10.95	4.585	0.829	1.842	1.38
2020-10-09	11.34	4.618	3.562	3.470	1.39
2020-10-12	11.76	4.650	3.704	3.263	1.39
2020-10-13	11.67	4.667	-0.765	1.701	1.40
2020-10-14	11.44	4.687	-1.971	2.142	1.41
2020-10-15	11.3	4.712	-1.224	2.710	1.41
2020-10-16	11.09	4.740	-1.858	3.009	1.42
2020-10-19	11.11	4.762	0.180	2.344	1.43
2020-10-20	11.2	4.784	0.810	2.340	1.44
2020-10-21	10.97	4.805	-2.054	2.321	1.44
2020-10-22	11.05	4.823	0.729	1.914	1.45
2020-10-23	10.88	4.847	-1.538	2.715	1.45
2020-10-26	10.85	4.864	-0.276	1.838	1.46
2020-10-27	10.78	4.877	-0.645	1.475	1.46
2020-10-28	10.71	4.906	-0.649	3.247	1.47
2020-10-29	10.51	4.918	-1.867	1.307	1.48
2020-10-30	10.51	4.949	0.000	3.616	1.48
2020-11-02	10.22	4.998	-2.759	5.709	1.50
2020-11-03	10.74	5.053	5.088	6.164	1.52
2020-11-04	10.71	5.066	-0.279	1.490	1.52
2020-11-05	10.91	5.099	1.867	3.548	1.53
2020-11-06	10.88	5.115	-0.275	1.833	1.53
2020-11-09	11.45	5.165	5.239	5.239	1.55
2020-11-10	11.27	5.183	-1.572	1.921	1.55
2020-11-11	10.9	5.223	-3.283	4.348	1.57
2020-11-12	10.92	5.238	0.183	1.651	1.57
2020-11-13	10.88	5.263	-0.366	2.747	1.58
2020-11-16	10.93	5.279	0.460	1.838	1.58
2020-11-17	10.73	5.319	-1.830	4.392	1.60
2020-11-18	10.62	5.334	-1.025	1.771	1.60
2020-11-19	10.63	5.359	0.094	2.731	1.61
2020-11-20	10.55	5.373	-0.753	1.599	1.61
2020-11-23	10.53	5.389	-0.190	1.896	1.62
2020-11-24	10.72	5.405	1.804	1.804	1.62
2020-11-25	10.71	5.427	-0.093	2.425	1.63
2020-11-26	10.54	5.449	-1.587	2.521	1.63
2020-11-27	10.54	5.463	0.000	1.613	1.64
2020-11-30	10.57	5.484	0.285	2.372	1.65
2020-12-01	10.69	5.497	1.135	1.419	1.65
2020-12-02	11.12	5.551	4.022	5.800	1.67
2020-12-03	11.09	5.581	-0.270	3.237	1.67
2020-12-04	11.28	5.605	1.713	2.615	1.68
2020-12-07	11.01	5.644	-2.394	4.255	1.69
2020-12-08	10.9	5.658	-0.999	1.544	1.70
2020-12-09	10.6	5.691	-2.752	3.761	1.71
2020-12-10	10.49	5.710	-1.038	2.075	1.71
2020-12-11	10.29	5.746	-1.907	4.194	1.72
2020-12-14	10.32	5.756	0.292	1.263	1.73
2020-12-15	10.29	5.765	-0.291	0.969	1.73
2020-12-16	10.08	5.785	-2.041	2.430	1.74
2020-12-17	10.17	5.809	0.893	2.778	1.74
2020-12-18	10.25	5.833	0.787	2.852	1.75
2020-12-21	10.37	5.863	1.171	3.512	1.76
2020-12-22	10.02	5.893	-3.375	3.568	1.77
2020-12-23	9.97	5.920	-0.499	3.293	1.78
2020-12-24	9.59	5.960	-3.811	4.915	1.79
2020-12-25	9.54	5.972	-0.521	1.564	1.79
2020-12-28	9.02	6.013	-5.451	5.451	1.80
2020-12-29	9.16	6.054	1.552	5.322	1.82
2020-12-30	9.21	6.078	0.546	3.166	1.82
2020-12-31	9.38	6.100	1.846	2.823	1.83
2021-01-04	9.44	6.116	0.640	2.026	1.83
2021-01-05	9.71	6.150	2.860	4.237	1.85
2021-01-06	9.32	6.188	-4.016	4.840	1.86
2021-01-07	9.01	6.219	-3.326	4.077	1.87
2021-01-08	9.14	6.243	1.443	3.219	1.87
2021-01-11	9.33	6.280	2.079	4.705	1.88
2021-01-12	9.51	6.315	1.929	4.394	1.89
2021-01-13	10.27	6.408	7.992	10.936	1.92
2021-01-14	10.27	6.452	0.000	5.161	1.94
2021-01-15	9.87	6.488	-3.895	4.382	1.95
2021-01-18	10.11	6.533	2.432	5.268	1.96
2021-01-19	9.96	6.554	-1.484	2.572	1.97
2021-01-20	9.96	6.570	0.000	1.908	1.97
2021-01-21	9.88	6.588	-0.803	2.209	1.98
2021-01-22	9.59	6.617	-2.935	3.644	1.99
2021-01-25	9.21	6.644	-3.962	3.545	1.99
2021-01-26	9.18	6.664	-0.326	2.606	2.00
2021-01-27	9.08	6.682	-1.089	2.288	2.00
2021-01-28	9.06	6.703	-0.220	2.863	2.01
2021-01-29	9.05	6.719	-0.110	2.097	2.02
2021-02-01	9.15	6.730	1.105	1.436	2.02
2021-02-02	9.24	6.745	0.984	1.967	2.02
2021-02-03	8.96	6.769	-3.030	3.139	2.03
2021-02-04	8.27	6.828	-7.701	8.594	2.05
2021-02-05	7.85	6.867	-5.079	6.046	2.06
2021-02-08	8.02	6.887	2.166	2.930	2.07
2021-02-09	8.21	6.907	2.369	2.993	2.07
2021-02-10	8.23	6.918	0.244	1.583	2.08
2021-02-18	8.56	6.947	4.010	4.010	2.08
2021-02-19	8.93	6.989	4.322	5.607	2.10
2021-02-22	8.83	7.005	-1.120	2.240	2.10
2021-02-23	8.79	7.023	-0.453	2.492	2.11
2021-02-24	8.87	7.044	0.910	2.730	2.11
2021-02-25	8.62	7.072	-2.818	3.946	2.12
2021-02-26	8.6	7.092	-0.232	2.784	2.13
2021-03-01	9.05	7.129	5.233	4.884	2.14
2021-03-02	8.99	7.145	-0.663	2.210	2.14
2021-03-03	9.24	7.179	2.781	4.338	2.15
2021-03-04	9.27	7.218	0.325	5.087	2.17
2021-03-05	9.31	7.237	0.431	2.481	2.17
2021-03-08	9.25	7.262	-0.644	3.222	2.18
2021-03-09	8.85	7.295	-4.324	4.541	2.19
2021-03-10	8.74	7.321	-1.243	3.503	2.20
2021-03-11	8.89	7.354	1.716	4.462	2.21
2021-03-12	8.75	7.374	-1.575	2.700	2.21
2021-03-15	8.66	7.387	-1.029	1.829	2.22
2021-03-16	8.54	7.411	-1.386	3.349	2.22
2021-03-17	8.96	7.456	4.918	6.089	2.24
2021-03-18	9.05	7.479	1.004	3.013	2.24
2021-03-19	9.06	7.508	0.110	3.867	2.25
2021-03-22	8.99	7.525	-0.773	2.208	2.26
2021-03-23	9.35	7.572	4.004	6.007	2.27
2021-03-24	9.41	7.598	0.642	3.316	2.28
2021-03-25	9.3	7.621	-1.169	2.976	2.29
2021-03-26	9.34	7.634	0.430	1.720	2.29
2021-03-29	9.19	7.650	-1.606	2.034	2.29
2021-03-30	9.04	7.672	-1.632	2.938	2.30
2021-03-31	9.05	7.684	0.111	1.659	2.31
2021-04-01	9.32	7.717	2.983	4.199	2.32
2021-04-02	9.58	7.749	2.790	4.077	2.32
2021-04-06	9.5	7.769	-0.835	2.505	2.33
2021-04-07	9.49	7.788	-0.105	2.421	2.34
2021-04-08	9.37	7.806	-1.264	2.213	2.34
2021-04-09	9.43	7.825	0.640	2.455	2.35
2021-04-12	9.21	7.852	-2.333	3.499	2.36
2021-04-13	9.29	7.866	0.869	1.846	2.36
2021-04-14	9.53	7.895	2.583	3.660	2.37
2021-04-15	9.44	7.914	-0.944	2.413	2.37
2021-04-16	9.46	7.927	0.212	1.589	2.38
2021-04-19	9.78	7.956	3.383	3.594	2.39
2021-04-20	9.63	7.973	-1.534	2.147	2.39
2021-04-21	9.54	7.994	-0.935	2.596	2.40
2021-04-22	9.5	8.010	-0.419	1.992	2.40
2021-04-23	9.35	8.026	-1.579	2.105	2.41
2021-04-26	9.38	8.045	0.321	2.460	2.41
2021-04-27	9.14	8.069	-2.559	3.092	2.42
2021-04-28	9.35	8.099	2.298	3.939	2.43
2021-04-29	9.26	8.118	-0.963	2.460	2.44
2021-04-30	9.06	8.140	-2.160	2.808	2.44
2021-05-06	8.91	8.158	-1.656	2.539	2.45
2021-05-07	8.8	8.174	-1.235	2.132	2.45
2021-05-10	8.61	8.194	-2.159	2.841	2.46
2021-05-11	8.74	8.216	1.510	3.020	2.46
2021-05-12	8.83	8.236	1.030	2.632	2.47
2021-05-13	8.78	8.247	-0.566	1.472	2.47
2021-05-14	8.84	8.258	0.683	1.481	2.48
2021-05-17	8.8	8.272	-0.452	2.036	2.48
2021-05-18	8.68	8.280	-1.364	1.023	2.48
2021-05-19	8.66	8.288	-0.230	1.152	2.49
2021-05-20	8.58	8.298	-0.924	1.386	2.49
2021-05-21	8.53	8.313	-0.583	2.098	2.49
2021-05-24	8.77	8.337	2.814	3.283	2.50
2021-05-25	8.85	8.352	0.912	2.052	2.51
2021-05-26	8.92	8.364	0.791	1.582	2.51
2021-05-27	9.19	8.389	3.027	3.251	2.52
2021-05-28	9.64	8.434	4.897	5.658	2.53
2021-05-31	10.31	8.506	6.950	8.402	2.55
2021-06-01	9.97	8.529	-3.298	2.716	2.56
2021-06-02	10.18	8.566	2.106	4.313	2.57
2021-06-03	9.98	8.611	-1.965	5.501	2.58
2021-06-04	10.2	8.637	2.204	3.006	2.59
2021-06-07	10.36	8.670	1.569	3.824	2.60
2021-06-08	10.05	8.700	-2.992	3.571	2.61
2021-06-09	10	8.722	-0.498	2.687	2.62
2021-06-10	10.13	8.751	1.300	3.400	2.63
2021-06-11	9.82	8.782	-3.060	3.751	2.63
2021-06-15	9.92	8.802	1.018	2.444	2.64
2021-06-16	9.71	8.831	-2.117	3.629	2.65
2021-06-17	10.59	8.912	9.063	9.166	2.67
2021-06-18	10.38	8.933	-1.983	2.455	2.68
2021-06-21	10.78	8.992	3.854	6.551	2.70
2021-06-22	10.81	9.032	0.278	4.453	2.71
2021-06-23	10.94	9.058	1.203	2.775	2.72
2021-06-24	10.99	9.116	-2.398	6.394	2.73
2021-06-25	10.96	9.154	-0.273	4.186	2.75
2021-06-28	11.04	9.186	0.730	3.467	2.76
2021-06-29	10.82	9.212	-1.993	2.808	2.76
2021-06-30	11	9.239	1.664	3.050	2.77
2021-07-01	10.46	9.293	-4.909	6.182	2.79
2021-07-02	10.25	9.331	-2.008	4.398	2.80
2021-07-05	10.45	9.362	1.951	3.610	2.81
2021-07-06	11.18	9.456	6.986	10.048	2.84
2021-07-07	11.91	9.541	6.530	8.587	2.86
2021-07-08	12.18	9.608	2.267	6.549	2.88
2021-07-09	12.42	9.655	1.970	4.598	2.90
2021-07-12	12.78	9.708	2.899	4.992	2.91
2021-07-13	12.56	9.733	-1.721	2.347	2.92
2021-07-14	12.26	9.766	-2.698	3.254	2.93
2021-07-15	12.19	9.822	-0.571	5.465	2.95
2021-07-16	12.06	9.863	-1.066	4.102	2.96
2021-07-19	12.15	9.959	0.746	9.453	2.99
2021-07-20	12.42	10.025	2.222	6.420	3.01
2021-07-21	12.4	10.065	-0.161	3.865	3.02
2021-07-22	12.62	10.106	1.774	3.871	3.03
2021-07-23	12.42	10.145	-1.585	3.803	3.04
2021-07-26	13.66	10.264	9.984	10.467	3.08
2021-07-27	13.94	10.354	2.050	7.687	3.11
2021-07-28	13.44	10.458	-3.587	9.326	3.14
2021-07-29	14.67	10.580	9.152	9.970	3.17
2021-07-30	14.68	10.661	0.068	6.612	3.20
2021-08-02	14.9	10.736	1.499	6.063	3.22
2021-08-03	14.19	10.834	-4.765	8.322	3.25
2021-08-04	14.3	10.871	0.775	3.030	3.26
2021-08-05	13.81	10.934	-3.427	5.524	3.28
2021-08-06	13.97	10.971	1.159	3.186	3.29
2021-08-09	14.54	11.070	4.080	8.160	3.32
2021-08-10	15.62	11.177	7.428	8.184	3.35
2021-08-11	15.45	11.248	-1.088	5.570	3.37
2021-08-12	15.71	11.314	1.683	5.049	3.39
2021-08-13	15.05	11.405	-4.201	7.257	3.42
2021-08-16	14.79	11.451	-1.728	3.721	3.44
2021-08-17	13.84	11.537	-6.423	7.437	3.46
2021-08-18	13.39	11.599	-3.251	5.564	3.48
2021-08-19	13.65	11.674	1.942	6.572	3.50
2021-08-20	13.82	11.730	1.245	4.835	3.52
2021-08-23	15.2	11.861	9.986	10.347	3.56
2021-08-24	16.36	11.972	7.632	8.158	3.59
2021-08-25	15.39	12.063	-5.929	7.090	3.62
2021-08-26	15	12.130	-2.534	5.393	3.64
2021-08-27	15	12.177	0.000	3.733	3.65
2021-08-30	14.44	12.258	-3.733	6.733	3.68
2021-08-31	13.97	12.323	-3.255	5.609	3.70
2021-09-01	12.88	12.439	-7.802	10.737	3.73
2021-09-02	13.11	12.483	1.786	4.115	3.75
2021-09-03	13.06	12.543	-0.381	5.492	3.76
2021-09-06	13.88	12.658	6.279	9.954	3.80
2021-09-07	14.01	12.709	0.937	4.323	3.81
2021-09-08	13.43	12.797	-4.140	7.852	3.84
2021-09-09	13.1	12.839	-2.457	3.872	3.85
2021-09-10	13.28	12.891	1.374	4.656	3.87
2021-09-13	12.95	12.935	-2.485	4.142	3.88
2021-09-14	12.48	13.006	-3.629	6.795	3.90
2021-09-15	12.58	13.049	0.801	4.087	3.91
2021-09-16	11.81	13.114	-6.121	6.598	3.93
2021-09-17	11.72	13.174	-0.762	6.181	3.95
2021-09-22	12.6	13.280	7.509	10.068	3.98
2021-09-23	12.37	13.321	-1.825	4.048	4.00
2021-09-24	12.18	13.349	-1.536	2.668	4.00
2021-09-27	11.95	13.424	-1.888	7.553	4.03
2021-09-28	11.95	13.456	0.000	3.264	4.04
2021-09-29	11.72	13.489	-1.925	3.347	4.05
2021-09-30	12.09	13.526	3.157	3.669	4.06
2021-10-08	12.12	13.559	0.248	3.309	4.07
2021-10-11	12.11	13.580	-0.083	2.063	4.07
2021-10-12	11.64	13.638	-3.881	5.945	4.09
2021-10-13	11.58	13.688	-0.515	5.155	4.11
2021-10-14	11.84	13.741	2.245	5.440	4.12
2021-10-15	12.1	13.826	2.196	8.361	4.15
2021-10-18	12.18	13.859	0.661	3.306	4.16
2021-10-19	12.49	13.910	2.545	4.926	4.17
2021-10-20	12.87	13.971	3.042	5.604	4.19
2021-10-21	12.58	14.017	-2.253	4.429	4.21
2021-10-22	12.79	14.051	1.669	3.180	4.22
2021-10-25	12.61	14.103	-1.407	5.004	4.23
2021-10-26	12.72	14.147	0.872	4.124	4.24
2021-10-27	13.02	14.186	2.358	3.616	4.26
2021-10-28	12.33	14.249	-5.300	6.144	4.27
2021-10-29	12.65	14.281	2.595	3.001	4.28
2021-11-01	13.21	14.338	4.427	5.138	4.30
2021-11-02	13.22	14.405	0.076	6.132	4.32
2021-11-03	13.38	14.453	1.210	4.312	4.34
2021-11-04	13.47	14.492	0.673	3.438	4.35
2021-11-05	13.78	14.550	2.301	5.048	4.36
2021-11-08	13.76	14.591	-0.145	3.628	4.38
2021-11-09	14.24	14.651	3.488	5.015	4.40
2021-11-10	14.44	14.689	1.404	3.160	4.41
2021-11-11	14.65	14.736	1.454	3.809	4.42
2021-11-12	15.05	14.787	2.730	4.096	4.44
2021-11-15	14.94	14.851	-0.731	5.183	4.46
2021-11-16	13.92	14.945	-6.827	8.099	4.48
2021-11-17	13.9	14.979	-0.144	2.874	4.49
2021-11-18	13.66	15.018	-1.727	3.453	4.51
2021-11-19	14.37	15.100	5.198	6.881	4.53
2021-11-22	14.32	15.129	-0.348	2.366	4.54
2021-11-23	14.07	15.174	-1.746	3.911	4.55
2021-11-24	13.95	15.204	-0.853	2.559	4.56
2021-11-25	14.05	15.241	0.717	3.154	4.57
2021-11-26	14.29	15.311	1.708	5.836	4.59
2021-11-29	14.97	15.443	4.759	10.637	4.63
2021-11-30	14.63	15.494	-2.271	4.142	4.65
2021-12-01	15.41	15.561	5.332	5.263	4.67
2021-12-02	14.78	15.620	-4.088	4.737	4.69
2021-12-03	15.07	15.676	1.962	4.465	4.70
2021-12-06	14.49	15.731	-3.849	4.579	4.72
2021-12-07	13.86	15.811	-4.348	6.901	4.74
2021-12-08	14.38	15.853	3.752	3.535	4.76
2021-12-09	14.12	15.889	-1.808	3.060	4.77
2021-12-10	13.82	15.932	-2.125	3.754	4.78
2021-12-13	13.78	15.980	-0.289	4.124	4.79
2021-12-14	13.74	15.999	-0.290	1.669	4.80
2021-12-15	13.72	16.027	-0.146	2.475	4.81
2021-12-16	13.86	16.058	1.020	2.697	4.82
2021-12-17	13.57	16.097	-2.092	3.391	4.83
2021-12-20	13.05	16.156	-3.832	5.453	4.85
2021-12-21	13.18	16.177	0.996	1.916	4.85
2021-12-22	13.52	16.221	2.580	3.945	4.87
2021-12-23	13.75	16.264	1.701	3.698	4.88
2021-12-24	13.63	16.294	-0.873	2.618	4.89
2021-12-27	13.42	16.332	-1.541	3.448	4.90
2021-12-28	13.85	16.385	3.204	4.620	4.92
2021-12-29	13.67	16.427	-1.300	3.682	4.93
2021-12-30	14.12	16.475	3.292	4.023	4.94
2021-12-31	14	16.504	-0.850	2.479	4.95
2022-01-04	13.87	16.539	-0.929	3.071	4.96
2022-01-05	13.48	16.592	-2.812	4.686	4.98
2022-01-06	13.27	16.630	-1.558	3.487	4.99
2022-01-07	13.05	16.665	-1.658	3.165	5.00
2022-01-10	12.69	16.711	-2.759	4.368	5.01
2022-01-11	12.6	16.734	-0.709	2.206	5.02
2022-01-12	13.2	16.797	4.762	5.714	5.04
2022-01-13	13	16.829	-1.515	2.955	5.05
2022-01-14	12.99	16.861	-0.077	3.000	5.06
2022-01-17	13.15	16.903	1.232	3.772	5.07
2022-01-18	13.24	16.936	0.684	3.042	5.08
2022-01-19	12.83	16.974	-3.097	3.550	5.09
2022-01-20	12.76	17.007	-0.546	3.118	5.10
2022-01-21	12.09	17.064	-5.251	5.564	5.12
2022-01-24	12.2	17.086	0.910	2.233	5.13
2022-01-25	11.89	17.146	-2.541	5.984	5.14
2022-01-26	12.37	17.190	4.037	4.289	5.16
2022-01-27	11.95	17.233	-3.395	4.365	5.17
2022-01-28	11.95	17.277	0.000	4.351	5.18
2022-02-07	12.5	17.327	4.603	4.854	5.20
2022-02-08	12.6	17.356	0.800	2.720	5.21
2022-02-09	12.8	17.387	1.587	2.937	5.22
2022-02-10	12.67	17.416	-1.016	2.734	5.22
2022-02-11	12.16	17.453	-4.025	3.710	5.24
2022-02-14	11.8	17.512	-2.961	5.921	5.25
2022-02-15	12.11	17.549	2.627	3.729	5.26
2022-02-16	12.05	17.573	-0.495	2.395	5.27
2022-02-17	11.96	17.591	-0.747	1.743	5.28
2022-02-18	12.02	17.607	0.502	1.589	5.28
2022-02-21	12.03	17.623	0.083	1.581	5.29
2022-02-22	11.74	17.652	-2.411	2.993	5.30
2022-02-23	12.47	17.716	6.218	6.218	5.31
2022-02-24	12.19	17.760	-2.245	4.330	5.33
2022-02-25	12.32	17.784	1.066	2.297	5.34
2022-02-28	12.55	17.826	1.867	4.058	5.35
2022-03-01	12.31	17.854	-1.912	2.709	5.36
2022-03-02	12.1	17.880	-1.706	2.518	5.36
2022-03-03	11.94	17.903	-1.322	2.397	5.37
2022-03-04	11.84	17.922	-0.838	1.926	5.38
2022-03-07	11.3	17.971	-4.561	5.152	5.39
2022-03-08	10.86	18.021	-3.894	5.487	5.41
2022-03-09	10.63	18.096	-2.118	8.471	5.43
2022-03-10	10.9	18.115	2.540	2.164	5.43
2022-03-11	10.98	18.156	0.734	4.495	5.45
2022-03-14	10.75	18.177	-2.095	2.277	5.45
2022-03-15	10.14	18.236	-5.674	6.977	5.47
2022-03-16	10.48	18.290	3.353	6.213	5.49
2022-03-17	10.74	18.323	2.481	3.721	5.50
2022-03-18	10.72	18.346	-0.186	2.514	5.50
2022-03-21	10.95	18.380	2.146	3.731	5.51
2022-03-22	10.75	18.400	-1.826	2.283	5.52
2022-03-23	10.84	18.417	0.837	1.860	5.53
2022-03-24	10.62	18.440	-2.030	2.583	5.53
2022-03-25	10.44	18.469	-1.695	3.390	5.54
2022-03-28	10.32	18.491	-1.149	2.490	5.55
2022-03-29	10.12	18.524	-1.938	3.973	5.56
2022-03-30	10.25	18.545	1.285	2.372	5.56
2022-03-31	10.02	18.563	-2.244	2.146	5.57
2022-04-01	9.99	18.582	-0.299	2.295	5.57
2022-04-06	9.85	18.604	-1.401	2.703	5.58
2022-04-07	9.73	18.627	-1.218	2.843	5.59
2022-04-08	9.39	18.667	-3.494	5.139	5.60
2022-04-11	9.22	18.725	-1.810	7.561	5.62
2022-04-12	9.28	18.761	0.651	4.664	5.63
2022-04-13	9.02	18.782	-2.802	2.802	5.63
2022-04-14	9.15	18.808	1.441	3.326	5.64
2022-04-15	9.06	18.825	-0.984	2.295	5.65
2022-04-18	9.22	18.860	1.766	4.525	5.66
2022-04-19	9.2	18.885	-0.217	3.254	5.67
2022-04-20	9.09	18.909	-1.196	3.152	5.67
2022-04-21	8.77	18.945	-3.520	4.950	5.68
2022-04-22	8.76	18.973	-0.114	3.877	5.69
2022-04-25	7.98	19.037	-8.904	9.589	5.71
2022-04-26	7.48	19.088	-6.266	8.271	5.73
2022-04-27	7.92	19.150	5.882	9.358	5.75
2022-04-28	8.01	19.187	1.136	5.556	5.76
2022-04-29	8.45	19.230	5.493	6.117	5.77
2022-05-05	8.64	19.264	2.249	4.615	5.78
2022-05-06	8.52	19.301	-1.389	5.324	5.79
2022-05-09	8.63	19.329	1.291	3.873	5.80
2022-05-10	8.83	19.364	2.317	4.751	5.81
2022-05-11	8.99	19.407	1.812	5.776	5.82
2022-05-12	8.97	19.428	-0.222	2.781	5.83
2022-05-13	8.94	19.443	-0.334	2.007	5.83
2022-05-16	8.94	19.466	0.000	3.020	5.84
2022-05-17	9.14	19.490	2.237	3.244	5.85
2022-05-18	9.45	19.545	3.392	6.893	5.86
2022-05-19	9.53	19.570	0.847	3.175	5.87
2022-05-20	9.49	19.593	-0.420	2.938	5.88
2022-05-23	9.47	19.608	-0.211	1.897	5.88

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