巨星科技融券券源 巨星科技专项约券

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	9.45	0	0	0	0
2020-04-28	9.32	0.035	-1.376	4.444	0.01
2020-04-29	9.5	0.061	1.931	3.326	0.02
2020-04-30	9.81	0.078	3.263	2.105	0.02
2020-05-06	9.92	0.109	1.121	3.772	0.03
2020-05-07	9.86	0.131	-0.605	2.621	0.04
2020-05-08	10.02	0.150	1.623	2.333	0.05
2020-05-11	10.04	0.168	0.200	2.096	0.05
2020-05-12	10.2	0.200	1.594	3.785	0.06
2020-05-13	10.18	0.222	-0.196	2.647	0.07
2020-05-14	10.02	0.233	-1.572	1.277	0.07
2020-05-15	10.08	0.247	0.599	1.697	0.07
2020-05-18	9.99	0.261	-0.893	1.587	0.08
2020-05-19	10.19	0.278	2.002	2.102	0.08
2020-05-20	10.29	0.295	0.981	1.963	0.09
2020-05-21	10.21	0.319	-0.777	2.818	0.10
2020-05-22	9.9	0.342	-3.036	2.742	0.10
2020-05-25	9.71	0.369	-1.919	3.333	0.11
2020-05-26	10.36	0.419	6.694	5.767	0.13
2020-05-27	10.38	0.448	0.193	3.378	0.13
2020-05-28	10.22	0.477	-1.541	3.372	0.14
2020-05-29	10.68	0.507	4.501	3.425	0.15
2020-06-01	11.03	0.545	3.277	4.120	0.16
2020-06-02	11.12	0.586	0.816	4.442	0.18
2020-06-03	11.03	0.601	-0.809	1.619	0.18
2020-06-04	11.72	0.674	6.256	7.434	0.20
2020-06-05	11.71	0.700	-0.085	2.730	0.21
2020-06-08	11.63	0.746	-0.683	4.697	0.22
2020-06-09	11.53	0.774	-0.860	2.923	0.23
2020-06-10	11.44	0.793	-0.781	1.995	0.24
2020-06-11	11.29	0.826	-1.311	3.497	0.25
2020-06-12	11.2	0.856	-0.797	3.277	0.26
2020-06-15	11.02	0.889	-1.607	3.571	0.27
2020-06-16	11.53	0.927	4.628	3.902	0.28
2020-06-17	12.18	0.965	5.637	3.816	0.29
2020-06-18	12.02	0.995	-1.314	2.956	0.30
2020-06-19	12.23	1.032	1.747	3.661	0.31
2020-06-22	11.97	1.080	-2.126	4.742	0.32
2020-06-23	11.73	1.102	-2.005	2.339	0.33
2020-06-24	11.67	1.123	-0.512	2.131	0.34
2020-06-29	11.72	1.147	0.428	2.485	0.34
2020-06-30	11.88	1.169	1.365	2.133	0.35
2020-07-01	11.81	1.192	-0.589	2.357	0.36
2020-07-02	12.11	1.233	2.540	4.064	0.37
2020-07-03	12.25	1.255	1.156	2.230	0.38
2020-07-06	12.77	1.296	4.245	3.837	0.39
2020-07-07	13.22	1.361	3.524	5.873	0.41
2020-07-08	13.4	1.393	1.362	2.874	0.42
2020-07-09	13.51	1.438	0.821	4.030	0.43
2020-07-10	14	1.510	3.627	6.144	0.45
2020-07-13	14.81	1.591	5.786	6.571	0.48
2020-07-14	14.68	1.643	-0.878	4.254	0.49
2020-07-15	14.75	1.752	0.477	8.856	0.53
2020-07-16	14.13	1.842	-4.203	7.593	0.55
2020-07-17	15.05	1.960	6.511	9.483	0.59
2020-07-20	15.24	2.033	1.262	5.714	0.61
2020-07-21	15.35	2.076	0.722	3.346	0.62
2020-07-22	16.52	2.224	7.622	10.749	0.67
2020-07-23	17.23	2.324	4.298	6.961	0.70
2020-07-24	16.46	2.395	-4.469	5.223	0.72
2020-07-27	16.13	2.457	-2.005	4.557	0.74
2020-07-28	16.35	2.533	1.364	5.580	0.76
2020-07-29	17.58	2.658	7.523	8.563	0.80
2020-07-30	17.43	2.714	-0.853	3.811	0.81
2020-07-31	18.45	2.835	5.852	7.917	0.85
2020-08-03	19.38	2.943	5.041	6.667	0.88
2020-08-04	20.02	3.038	3.302	5.676	0.91
2020-08-05	22.02	3.240	9.990	11.039	0.97
2020-08-06	21.65	3.337	-1.680	5.359	1.00
2020-08-07	21.8	3.427	0.693	4.942	1.03
2020-08-10	21.05	3.656	-3.440	13.073	1.10
2020-08-11	21.12	3.740	0.333	4.798	1.12
2020-08-12	20.8	3.848	-1.515	6.203	1.15
2020-08-13	21.79	3.998	4.760	8.269	1.20
2020-08-14	21.98	4.087	0.872	4.865	1.23
2020-08-17	22.7	4.198	3.276	5.869	1.26
2020-08-18	22.83	4.271	0.573	3.833	1.28
2020-08-19	22.15	4.347	-2.979	4.117	1.30
2020-08-20	22.07	4.402	-0.361	2.980	1.32
2020-08-21	22.5	4.463	1.948	3.262	1.34
2020-08-24	22.33	4.526	-0.756	3.378	1.36
2020-08-25	22.52	4.639	0.851	6.046	1.39
2020-08-26	21.97	4.738	-2.442	5.373	1.42
2020-08-27	22.7	4.857	3.323	6.281	1.46
2020-08-28	23.24	4.921	2.379	3.348	1.48
2020-08-31	21.72	5.129	-6.540	11.446	1.54
2020-09-01	22	5.213	1.289	4.604	1.56
2020-09-02	21.3	5.285	-3.182	4.045	1.59
2020-09-03	20.73	5.376	-2.676	5.258	1.61
2020-09-04	20.63	5.435	-0.482	3.425	1.63
2020-09-07	20.5	5.502	-0.630	3.975	1.65
2020-09-08	20.27	5.560	-1.122	3.415	1.67
2020-09-09	19.34	5.670	-4.588	6.808	1.70
2020-09-10	18.89	5.769	-2.327	6.308	1.73
2020-09-11	19.77	5.851	4.659	4.976	1.76
2020-09-14	19.85	5.890	0.405	2.327	1.77
2020-09-15	19.89	5.943	0.202	3.224	1.78
2020-09-16	20.2	6.003	1.559	3.570	1.80
2020-09-17	19.81	6.061	-1.931	3.515	1.82
2020-09-18	20.29	6.135	2.423	4.392	1.84
2020-09-21	20.05	6.175	-1.183	2.366	1.85
2020-09-22	20.24	6.246	0.948	4.239	1.87
2020-09-23	20.17	6.287	-0.346	2.421	1.89
2020-09-24	19.62	6.349	-2.727	3.768	1.90
2020-09-25	19.83	6.386	1.070	2.243	1.92
2020-09-28	20.41	6.534	2.925	8.724	1.96
2020-09-29	19.35	6.620	-5.194	5.292	1.99
2020-09-30	19.78	6.726	2.222	6.460	2.02
2020-10-09	20.56	6.794	3.943	3.943	2.04
2020-10-12	20.78	6.832	1.070	2.237	2.05
2020-10-13	20.62	6.881	-0.770	2.839	2.06
2020-10-14	21.2	6.957	2.813	4.268	2.09
2020-10-15	20.98	6.999	-1.038	2.453	2.10
2020-10-16	20.67	7.067	-1.478	3.908	2.12
2020-10-19	21.67	7.206	4.838	7.741	2.16
2020-10-20	21.86	7.255	0.877	2.677	2.18
2020-10-21	22.28	7.328	1.921	3.934	2.20
2020-10-22	22.69	7.474	1.840	7.720	2.24
2020-10-23	22.72	7.550	0.132	4.011	2.27
2020-10-26	24.41	7.718	7.438	8.231	2.32
2020-10-27	24.76	7.790	1.434	3.523	2.34
2020-10-28	26.61	7.979	7.472	8.522	2.39
2020-10-29	26.83	8.086	0.827	4.773	2.43
2020-10-30	25.9	8.163	-3.466	3.578	2.45
2020-11-02	27.18	8.310	4.942	6.486	2.49
2020-11-03	25.97	8.535	-4.452	10.375	2.56
2020-11-04	25.55	8.599	-1.617	3.042	2.58
2020-11-05	28.11	8.790	10.020	8.141	2.64
2020-11-06	28.66	8.935	1.957	6.083	2.68
2020-11-09	29.18	9.091	1.814	6.385	2.73
2020-11-10	26.26	9.247	-10.007	7.128	2.77
2020-11-11	26.37	9.371	0.419	5.674	2.81
2020-11-12	27.58	9.520	4.589	6.485	2.86
2020-11-13	27.43	9.607	-0.544	3.771	2.88
2020-11-16	26.3	9.752	-4.120	6.635	2.93
2020-11-17	26.38	9.831	0.304	3.612	2.95
2020-11-18	26.5	9.939	0.455	4.890	2.98
2020-11-19	28.58	10.192	7.849	10.604	3.06
2020-11-20	28.57	10.264	-0.035	3.044	3.08
2020-11-23	28.62	10.394	0.175	5.425	3.12
2020-11-24	28.58	10.471	-0.140	3.249	3.14
2020-11-25	27.01	10.600	-5.493	5.738	3.18
2020-11-26	26.85	10.731	-0.592	5.850	3.22
2020-11-27	27.99	10.870	4.246	5.959	3.26
2020-11-30	27.98	10.971	-0.036	4.323	3.29
2020-12-01	28.74	11.070	2.716	4.110	3.32
2020-12-02	28.87	11.190	0.452	5.010	3.36
2020-12-03	27.77	11.281	-3.810	3.949	3.38
2020-12-04	27.79	11.334	0.072	2.269	3.40
2020-12-07	27.14	11.445	-2.339	4.930	3.43
2020-12-08	27.5	11.516	1.326	3.058	3.45
2020-12-09	26.88	11.646	-2.255	5.818	3.49
2020-12-10	26.85	11.711	-0.112	2.902	3.51
2020-12-11	25.66	11.880	-4.432	7.896	3.56
2020-12-14	25.67	11.971	0.039	4.287	3.59
2020-12-15	26.38	12.044	2.766	3.311	3.61
2020-12-16	25.8	12.153	-2.199	5.042	3.65
2020-12-17	27.5	12.286	6.589	5.814	3.69
2020-12-18	25.94	12.427	-5.673	6.545	3.73
2020-12-21	27	12.537	4.086	4.896	3.76
2020-12-22	26.43	12.616	-2.111	3.556	3.78
2020-12-23	27.04	12.686	2.308	3.140	3.81
2020-12-24	26.8	12.748	-0.888	2.737	3.82
2020-12-25	28.92	12.995	7.910	10.261	3.90
2020-12-28	28.9	13.098	-0.069	4.288	3.93
2020-12-29	28.93	13.174	0.104	3.149	3.95
2020-12-30	30.49	13.342	5.392	6.602	4.00
2020-12-31	31.11	13.491	2.033	5.772	4.05
2021-01-04	31.14	13.610	0.096	4.564	4.08
2021-01-05	31.52	13.698	1.220	3.372	4.11
2021-01-06	32.33	13.981	2.570	10.470	4.19
2021-01-07	32.98	14.102	2.011	4.423	4.23
2021-01-08	31.45	14.277	-4.639	6.671	4.28
2021-01-11	32.6	14.409	3.657	4.865	4.32
2021-01-12	32.23	14.534	-1.135	4.663	4.36
2021-01-13	32.73	14.675	1.551	5.150	4.40
2021-01-14	31.87	14.853	-2.628	6.691	4.46
2021-01-15	31.35	14.990	-1.632	5.271	4.50
2021-01-18	31.88	15.162	1.691	6.475	4.55
2021-01-19	30.87	15.290	-3.168	4.956	4.59
2021-01-20	30.87	15.365	0.000	2.915	4.61
2021-01-21	31.66	15.534	2.559	6.414	4.66
2021-01-22	33.22	15.746	4.927	7.644	4.72
2021-01-25	34.22	15.883	3.010	4.816	4.76
2021-01-26	35.3	16.167	3.156	9.673	4.85
2021-01-27	35.17	16.299	-0.368	4.504	4.89
2021-01-28	33.45	16.489	-4.891	6.796	4.95
2021-01-29	33.99	16.596	1.614	3.797	4.98
2021-02-01	36.56	16.821	7.561	7.355	5.05
2021-02-02	37.36	16.990	2.188	5.443	5.10
2021-02-03	36.68	17.110	-1.820	3.935	5.13
2021-02-04	36.2	17.283	-1.309	5.725	5.18
2021-02-05	36	17.397	-0.552	3.785	5.22
2021-02-08	37.6	17.679	4.444	9.000	5.30
2021-02-09	40.26	18.005	7.074	9.734	5.40
2021-02-10	39.77	18.129	-1.217	3.751	5.44
2021-02-18	40.8	18.333	2.590	5.984	5.50
2021-02-19	38.3	18.600	-6.127	8.382	5.58
2021-02-22	38.64	18.827	0.888	7.050	5.65
2021-02-23	38.24	18.996	-1.035	5.305	5.70
2021-02-24	34.42	19.280	-9.990	9.885	5.78
2021-02-25	34.15	19.481	-0.784	7.060	5.84
2021-02-26	32.28	19.580	-5.476	3.690	5.87
2021-03-01	32.74	19.681	1.425	3.686	5.90
2021-03-02	32.68	19.804	-0.183	4.520	5.94
2021-03-03	35.95	20.029	10.006	7.528	6.01
2021-03-04	34.78	20.176	-3.255	5.063	6.05
2021-03-05	33.37	20.319	-4.054	5.147	6.10
2021-03-08	32.02	20.502	-4.046	6.862	6.15
2021-03-09	29.88	20.669	-6.683	6.683	6.20
2021-03-10	31.64	20.810	5.890	5.355	6.24
2021-03-11	33.97	21.022	7.364	7.491	6.31
2021-03-12	33.5	21.151	-1.384	4.622	6.35
2021-03-15	32.79	21.270	-2.119	4.358	6.38
2021-03-16	32.79	21.419	0.000	5.459	6.43
2021-03-17	33.57	21.627	2.379	7.441	6.49
2021-03-18	33.4	21.706	-0.506	2.830	6.51
2021-03-19	32.15	21.838	-3.743	4.910	6.55
2021-03-22	31.78	21.932	-1.151	3.546	6.58
2021-03-23	31.58	22.025	-0.629	3.556	6.61
2021-03-24	30.96	22.136	-1.963	4.275	6.64
2021-03-25	32.11	22.343	3.714	7.752	6.70
2021-03-26	33.65	22.463	4.796	4.267	6.74
2021-03-29	34.05	22.590	1.189	4.487	6.78
2021-03-30	35.78	22.804	5.081	7.195	6.84
2021-03-31	35.1	22.895	-1.901	3.102	6.87
2021-04-01	34.64	23.014	-1.311	4.131	6.90
2021-04-02	34.13	23.193	-1.472	6.293	6.96
2021-04-06	34.71	23.267	1.699	2.549	6.98
2021-04-07	35.6	23.381	2.564	3.832	7.01
2021-04-08	35.24	23.453	-1.011	2.444	7.04
2021-04-09	34.98	23.546	-0.738	3.207	7.06
2021-04-12	33.33	23.711	-4.717	5.946	7.11
2021-04-13	33.11	23.796	-0.660	3.060	7.14
2021-04-14	34.5	23.973	4.198	6.161	7.19
2021-04-15	35.62	24.157	3.246	6.203	7.25
2021-04-16	35.78	24.277	0.449	4.043	7.28
2021-04-19	36.29	24.435	1.425	5.198	7.33
2021-04-20	36.17	24.519	-0.331	2.811	7.36
2021-04-21	36.23	24.609	0.166	2.958	7.38
2021-04-22	36.47	24.740	0.662	4.306	7.42
2021-04-23	36.7	24.899	0.631	5.210	7.47
2021-04-26	36.08	25.016	-1.689	3.896	7.50
2021-04-27	37.65	25.158	4.351	4.518	7.55
2021-04-28	37.66	25.235	0.027	2.470	7.57
2021-04-29	38.44	25.391	2.071	4.859	7.62
2021-04-30	38.4	25.490	-0.104	3.096	7.65
2021-05-06	37.79	25.697	-1.589	6.563	7.71
2021-05-07	36.15	25.897	-4.340	6.642	7.77
2021-05-10	37.09	26.044	2.600	4.758	7.81
2021-05-11	36.39	26.136	-1.887	3.047	7.84
2021-05-12	37.74	26.283	3.710	4.672	7.88
2021-05-13	37.08	26.383	-1.749	3.233	7.91
2021-05-14	36.29	26.483	-2.131	3.290	7.94
2021-05-17	36.61	26.615	0.882	4.326	7.98
2021-05-18	35.75	26.807	-2.349	6.446	8.04
2021-05-19	35.26	26.890	-1.371	2.853	8.07
2021-05-20	35.52	26.989	0.737	3.318	8.10
2021-05-21	36.27	27.130	2.111	4.673	8.14
2021-05-24	36.39	27.184	0.331	1.792	8.16
2021-05-25	36.56	27.267	0.467	2.721	8.18
2021-05-26	35.49	27.446	-2.927	6.045	8.23
2021-05-27	36.07	27.530	1.634	2.790	8.26
2021-05-28	34.22	27.791	-5.129	9.149	8.34
2021-05-31	32.85	28.057	-4.004	9.731	8.42
2021-06-01	33.68	28.204	2.527	5.236	8.46
2021-06-02	33.41	28.305	-0.802	3.622	8.49
2021-06-03	33.44	28.417	0.090	4.011	8.52
2021-06-04	32.99	28.500	-1.346	3.020	8.55
2021-06-07	33.34	28.582	1.061	2.971	8.57
2021-06-08	32.89	28.673	-1.350	3.329	8.60
2021-06-09	32.58	28.716	-0.943	1.551	8.61
2021-06-10	34.24	28.934	5.095	7.643	8.68
2021-06-11	33	29.095	-3.621	5.870	8.73
2021-06-15	32.04	29.198	-2.909	3.848	8.76
2021-06-16	33.35	29.325	4.089	4.588	8.80
2021-06-17	33.14	29.400	-0.630	2.699	8.82
2021-06-18	33.41	29.465	0.815	2.323	8.84
2021-06-21	34.8	29.687	4.160	7.662	8.91
2021-06-22	34.86	29.792	0.172	3.621	8.94
2021-06-23	35.4	29.904	1.549	3.815	8.97
2021-06-24	34.92	29.980	0.057	2.579	8.99
2021-06-25	36	30.136	3.093	5.212	9.04
2021-06-28	34.83	30.254	-3.250	4.056	9.08
2021-06-29	34.83	30.321	0.000	2.326	9.10
2021-06-30	34.08	30.491	-2.153	6.001	9.15
2021-07-01	32.91	30.610	-3.433	4.313	9.18
2021-07-02	32.35	30.700	-1.702	3.342	9.21
2021-07-05	30.8	30.867	-4.791	6.522	9.26
2021-07-06	30.79	30.983	-0.032	4.513	9.29
2021-07-07	31.74	31.112	3.085	4.872	9.33
2021-07-08	31.92	31.172	0.567	2.268	9.35
2021-07-09	31.45	31.253	-1.472	3.070	9.38
2021-07-12	32.65	31.406	3.816	5.628	9.42
2021-07-13	32.56	31.458	-0.276	1.930	9.44
2021-07-14	33.7	31.588	3.216	4.625	9.48
2021-07-15	32.45	31.740	-3.709	5.608	9.52
2021-07-16	32.11	31.816	-1.048	2.835	9.54
2021-07-19	33.15	31.958	3.239	5.170	9.59
2021-07-20	32.2	32.069	-2.866	4.103	9.62
2021-07-21	32.47	32.169	0.839	3.727	9.65
2021-07-22	31.88	32.263	-1.817	3.542	9.68
2021-07-23	30.2	32.408	-5.270	5.740	9.72
2021-07-26	30.2	32.492	0.000	3.344	9.75
2021-07-27	29.75	32.554	-1.490	2.517	9.77
2021-07-28	29	32.688	-2.521	5.513	9.81
2021-07-29	28.5	32.782	-1.724	3.966	9.83
2021-07-30	29.13	32.880	2.211	4.035	9.86
2021-08-02	30.4	33.022	4.360	5.596	9.91
2021-08-03	31.4	33.151	3.289	4.934	9.95
2021-08-04	31.91	33.219	1.624	2.580	9.97
2021-08-05	32.38	33.340	1.473	4.481	10.00
2021-08-06	32.48	33.407	0.309	2.471	10.02
2021-08-09	32.38	33.479	-0.308	2.648	10.04
2021-08-10	33.37	33.594	3.057	4.138	10.08
2021-08-11	32	33.730	-4.105	5.124	10.12
2021-08-12	32.32	33.820	1.000	3.313	10.15
2021-08-13	33	33.939	2.104	4.332	10.18
2021-08-16	32.24	34.005	-2.303	2.455	10.20
2021-08-17	31.61	34.088	-1.954	3.164	10.23
2021-08-18	31.86	34.253	0.791	6.232	10.28
2021-08-19	31.56	34.328	-0.942	2.825	10.30
2021-08-20	32.23	34.433	2.123	3.929	10.33
2021-08-23	31.73	34.496	-1.551	2.358	10.35
2021-08-24	34.48	34.745	8.667	8.667	10.42
2021-08-25	34.34	34.847	-0.406	3.567	10.45
2021-08-26	33.74	34.929	-1.747	2.912	10.48
2021-08-27	33.63	34.995	-0.326	2.371	10.50
2021-08-30	34.15	35.179	1.546	6.482	10.55
2021-08-31	33.45	35.297	-2.050	4.217	10.59
2021-09-01	33.08	35.404	-1.106	3.886	10.62
2021-09-02	33.16	35.530	0.242	4.565	10.66
2021-09-03	33.5	35.622	1.025	3.287	10.69
2021-09-06	33.92	35.735	1.254	4.000	10.72
2021-09-07	33.91	35.778	-0.029	1.533	10.73
2021-09-08	33.53	35.900	-1.121	4.335	10.77
2021-09-09	32.55	35.991	-2.923	3.370	10.80
2021-09-10	33.3	36.081	2.304	3.257	10.82
2021-09-13	32.88	36.172	-1.261	3.303	10.85
2021-09-14	31.92	36.268	-2.920	3.619	10.88
2021-09-15	31.29	36.360	-1.974	3.509	10.91
2021-09-16	28.81	36.550	-7.926	7.926	10.96
2021-09-17	27.14	36.769	-5.797	9.684	11.03
2021-09-22	27.1	36.895	-0.147	5.564	11.07
2021-09-23	26.94	36.948	-0.590	2.399	11.08
2021-09-24	26.39	37.016	-2.042	3.081	11.10
2021-09-27	27.09	37.111	2.653	4.206	11.13
2021-09-28	27.96	37.256	3.212	6.202	11.18
2021-09-29	28.31	37.430	1.252	7.403	11.23
2021-09-30	27.48	37.542	-2.932	4.875	11.26
2021-10-08	28.28	37.623	2.911	3.421	11.29
2021-10-11	29.08	37.789	2.829	6.860	11.34
2021-10-12	29.21	37.870	0.447	3.336	11.36
2021-10-13	29.22	37.912	0.034	1.712	11.37
2021-10-14	29.66	37.972	1.506	2.430	11.39
2021-10-15	29.95	38.019	0.978	1.888	11.41
2021-10-18	29.58	38.107	-1.235	3.573	11.43
2021-10-19	30.94	38.316	4.598	8.114	11.49
2021-10-20	31.33	38.376	1.261	2.295	11.51
2021-10-21	30.87	38.440	-1.468	2.490	11.53
2021-10-22	31.39	38.516	1.684	2.915	11.55
2021-10-25	31.07	38.725	-1.019	8.060	11.62
2021-10-26	31.47	38.818	1.287	3.540	11.65
2021-10-27	31.23	38.886	-0.763	2.606	11.67
2021-10-28	31.98	38.998	2.402	4.227	11.70
2021-10-29	32.03	39.063	0.156	2.408	11.72
2021-11-01	31.07	39.176	-2.997	4.371	11.75
2021-11-02	32.02	39.341	3.058	6.180	11.80
2021-11-03	32.2	39.393	0.562	1.968	11.82
2021-11-04	31.92	39.436	-0.870	1.584	11.83
2021-11-05	33.1	39.593	3.697	5.702	11.88
2021-11-08	32.6	39.674	-1.511	2.991	11.90
2021-11-09	32	39.746	-1.840	2.699	11.92
2021-11-10	31.75	39.828	-0.781	3.094	11.95
2021-11-11	31.42	39.888	-1.039	2.299	11.97
2021-11-12	32.44	40.040	3.246	5.602	12.01
2021-11-15	32.83	40.120	1.202	2.959	12.04
2021-11-16	33.6	40.297	2.345	6.305	12.09
2021-11-17	33.79	40.377	0.565	2.827	12.11
2021-11-18	33.64	40.470	-0.444	3.315	12.14
2021-11-19	33.75	40.529	0.327	2.111	12.16
2021-11-22	34.46	40.615	2.104	2.993	12.18
2021-11-23	33.6	40.744	-2.496	4.614	12.22
2021-11-24	33.59	40.831	-0.030	3.095	12.25
2021-11-25	34.03	41.019	1.310	6.639	12.31
2021-11-26	32.93	41.148	-3.232	4.702	12.34
2021-11-29	32.5	41.321	-1.306	6.377	12.40
2021-11-30	32.03	41.393	-1.446	2.708	12.42
2021-12-01	31.72	41.438	-0.968	1.717	12.43
2021-12-02	31.68	41.489	-0.126	1.923	12.45
2021-12-03	33.51	41.716	5.777	8.112	12.51
2021-12-06	32.46	41.820	-3.133	3.850	12.55
2021-12-07	32.26	41.873	-0.616	1.972	12.56
2021-12-08	32.85	42.000	1.829	4.650	12.60
2021-12-09	33.2	42.063	1.065	2.283	12.62
2021-12-10	33.85	42.160	1.958	3.434	12.65
2021-12-13	32.71	42.361	-3.368	7.356	12.71
2021-12-14	31.99	42.432	-2.201	2.660	12.73
2021-12-15	32.3	42.497	0.969	2.438	12.75
2021-12-16	32.2	42.555	-0.310	2.167	12.77
2021-12-17	31.9	42.592	-0.932	1.398	12.78
2021-12-20	31.89	42.658	-0.031	2.476	12.80
2021-12-21	31.67	42.705	-0.690	1.756	12.81
2021-12-22	31.03	42.778	-2.021	2.842	12.83
2021-12-23	31.12	42.876	0.290	3.771	12.86
2021-12-24	30.7	43.003	-1.350	4.981	12.90
2021-12-27	30.18	43.068	-1.694	2.573	12.92
2021-12-28	30.48	43.141	0.994	2.883	12.94
2021-12-29	30.21	43.197	-0.886	2.198	12.96
2021-12-30	30.22	43.252	0.033	2.185	12.98
2021-12-31	30.51	43.322	0.960	2.780	13.00
2022-01-04	30.77	43.394	0.852	2.786	13.02
2022-01-05	29.35	43.503	-4.615	4.485	13.05
2022-01-06	29.53	43.584	0.613	3.271	13.08
2022-01-07	29.38	43.646	-0.508	2.540	13.09
2022-01-10	28.72	43.732	-2.246	3.608	13.12
2022-01-11	27.95	43.826	-2.681	4.004	13.15
2022-01-12	28.4	43.896	1.610	2.970	13.17
2022-01-13	27.34	44.013	-3.732	5.141	13.20
2022-01-14	27.14	44.060	-0.732	2.085	13.22
2022-01-17	27.96	44.179	3.021	5.085	13.25
2022-01-18	27.6	44.259	-1.288	3.469	13.28
2022-01-19	27.57	44.333	-0.109	3.225	13.30
2022-01-20	27.9	44.399	1.197	2.865	13.32
2022-01-21	27.57	44.459	-1.183	2.616	13.34
2022-01-24	26.66	44.534	-3.301	3.373	13.36
2022-01-25	25.68	44.633	-3.676	4.614	13.39
2022-01-26	25.85	44.691	0.662	2.687	13.41
2022-01-27	24.91	44.785	-3.636	4.526	13.44
2022-01-28	25.2	44.875	1.164	4.295	13.46
2022-02-07	25.53	44.966	1.310	4.286	13.49
2022-02-08	25.16	45.090	-1.449	5.915	13.53
2022-02-09	25.22	45.138	0.238	2.266	13.54
2022-02-10	24.4	45.206	-3.251	3.370	13.56
2022-02-11	24.5	45.256	0.410	2.418	13.58
2022-02-14	24	45.315	-2.041	2.980	13.59
2022-02-15	24.2	45.383	0.833	3.333	13.61
2022-02-16	24.47	45.425	1.116	2.066	13.63
2022-02-17	23.99	45.484	-1.962	2.983	13.65
2022-02-18	23.06	45.586	-3.877	5.294	13.68
2022-02-21	23.06	45.615	0.000	1.518	13.68
2022-02-22	22.49	45.670	-2.472	2.905	13.70
2022-02-23	21.62	45.746	-3.868	4.224	13.72
2022-02-24	19.46	45.903	-9.991	9.667	13.77
2022-02-25	19.93	45.979	2.415	4.573	13.79
2022-02-28	20	46.040	0.351	3.713	13.81
2022-03-01	19.52	46.101	-2.400	3.700	13.83
2022-03-02	19.05	46.145	-2.408	2.818	13.84
2022-03-03	18.3	46.221	-3.937	4.934	13.87
2022-03-04	17.98	46.262	-1.749	2.787	13.88
2022-03-07	17.16	46.331	-4.561	4.783	13.90
2022-03-08	16.63	46.408	-3.089	5.594	13.92
2022-03-09	16.54	46.500	-0.541	6.675	13.95
2022-03-10	17.4	46.584	5.200	5.804	13.98
2022-03-11	17.05	46.628	-2.011	3.046	13.99
2022-03-14	16.37	46.680	-3.988	3.812	14.00
2022-03-15	15.61	46.754	-4.643	5.742	14.03
2022-03-16	16.01	46.848	2.562	6.983	14.05
2022-03-17	16.65	46.945	3.998	6.996	14.08
2022-03-18	16.53	46.983	-0.721	2.763	14.09
2022-03-21	16.35	47.039	-1.089	4.114	14.11
2022-03-22	16.15	47.069	-1.223	2.263	14.12
2022-03-23	16.29	47.113	0.867	3.220	14.13
2022-03-24	17.92	47.251	10.006	9.269	14.18
2022-03-25	18.27	47.396	1.953	9.487	14.22
2022-03-28	16.62	47.497	-9.031	7.280	14.25
2022-03-29	16.95	47.598	1.986	7.160	14.28
2022-03-30	17.17	47.642	1.298	3.068	14.29
2022-03-31	16.46	47.737	-4.135	6.931	14.32
2022-04-01	16.78	47.816	1.944	5.650	14.34
2022-04-06	16.56	47.860	-1.311	3.218	14.36
2022-04-07	16.69	47.916	0.785	4.046	14.37
2022-04-08	15.8	47.985	-5.333	5.213	14.40
2022-04-11	15.22	48.052	-3.671	5.316	14.42
2022-04-12	15.18	48.142	-0.263	7.096	14.44
2022-04-13	14.51	48.181	-4.414	3.228	14.45
2022-04-14	14.43	48.226	-0.551	3.722	14.47
2022-04-15	14.19	48.269	-1.663	3.604	14.48
2022-04-18	14.2	48.319	0.070	4.228	14.50
2022-04-19	13.9	48.368	-2.113	4.296	14.51
2022-04-20	13.95	48.396	0.360	2.374	14.52
2022-04-21	13.4	48.470	-3.943	6.595	14.54
2022-04-22	13.86	48.555	3.433	7.388	14.57
2022-04-25	14.04	48.618	1.299	5.411	14.59
2022-04-26	14.58	48.750	3.846	10.826	14.62
2022-04-27	14.67	48.842	0.617	7.545	14.65
2022-04-28	14.31	48.898	-2.454	4.703	14.67
2022-04-29	15.47	49.022	8.106	9.644	14.71
2022-05-05	16.09	49.139	4.008	8.727	14.74
2022-05-06	16.07	49.215	-0.124	5.656	14.76
2022-05-09	17.03	49.353	5.974	9.708	14.81
2022-05-10	18.08	49.513	6.166	10.628	14.85
2022-05-11	17.7	49.583	-2.102	4.757	14.87
2022-05-12	18.32	49.679	3.503	6.271	14.90
2022-05-13	18.36	49.751	0.218	4.694	14.93
2022-05-16	17.88	49.804	-2.614	3.595	14.94
2022-05-17	18.05	49.860	0.951	3.691	14.96
2022-05-18	18.01	49.911	-0.222	3.380	14.97
2022-05-19	17.77	49.958	-1.333	3.220	14.99
2022-05-20	17.69	50.030	-0.450	4.896	15.01
2022-05-23	17.96	50.075	1.526	2.996	15.02

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