长高电新融券券源 长高电新专项约券

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	7.18	0	0	0	0
2020-04-28	7.31	0.075	1.811	12.256	0.02
2020-04-29	7.2	0.121	-1.505	7.798	0.04
2020-04-30	7.22	0.147	0.278	4.167	0.04
2020-05-06	7.76	0.231	7.479	13.019	0.07
2020-05-07	7.48	0.256	-3.608	3.995	0.08
2020-05-08	7.5	0.274	0.267	2.941	0.08
2020-05-11	7.37	0.301	-1.733	4.400	0.09
2020-05-12	7.46	0.318	1.221	2.714	0.10
2020-05-13	7.4	0.341	-0.804	3.753	0.10
2020-05-14	7.21	0.356	-2.568	2.432	0.11
2020-05-15	7.01	0.376	-2.774	3.467	0.11
2020-05-18	6.9	0.396	-1.569	3.424	0.12
2020-05-19	7.05	0.420	2.174	4.203	0.13
2020-05-20	7.17	0.437	1.702	2.837	0.13
2020-05-21	6.88	0.472	-4.045	6.137	0.14
2020-05-22	6.62	0.514	-3.779	7.558	0.15
2020-05-25	6.52	0.530	-1.511	2.870	0.16
2020-05-26	6.59	0.550	1.074	3.681	0.16
2020-05-27	6.36	0.571	-3.490	3.945	0.17
2020-05-28	6.24	0.594	-1.887	4.403	0.18
2020-05-29	6.17	0.605	-1.122	2.244	0.18
2020-06-01	6.4	0.627	3.728	4.052	0.19
2020-06-02	6.41	0.637	0.156	1.875	0.19
2020-06-03	6.57	0.658	2.496	3.900	0.20
2020-06-04	6.47	0.673	-1.522	2.740	0.20
2020-06-05	6.3	0.688	-2.628	2.782	0.21
2020-06-08	6.26	0.697	-0.635	1.746	0.21
2020-06-09	6.37	0.708	1.757	2.077	0.21
2020-06-10	6.28	0.719	-1.413	2.198	0.22
2020-06-11	6.26	0.726	-0.318	1.274	0.22
2020-06-12	6.17	0.740	-1.438	2.716	0.22
2020-06-15	6.13	0.749	-0.648	1.783	0.22
2020-06-16	6.29	0.763	2.610	2.773	0.23
2020-06-17	6.23	0.774	-0.954	2.067	0.23
2020-06-18	6.32	0.786	1.445	2.247	0.24
2020-06-19	6.29	0.791	-0.475	0.949	0.24
2020-06-22	6.26	0.804	-0.477	2.544	0.24
2020-06-23	6.25	0.813	-0.160	1.597	0.24
2020-06-24	6.35	0.824	1.600	2.080	0.25
2020-06-29	6.22	0.836	-2.047	2.362	0.25
2020-06-30	6.7	0.883	7.717	8.521	0.27
2020-07-01	6.64	0.905	-0.896	3.881	0.27
2020-07-02	7.07	0.963	6.476	9.940	0.29
2020-07-03	7.06	0.988	-0.141	4.102	0.30
2020-07-06	7.19	1.012	1.841	4.108	0.30
2020-07-07	7.13	1.026	-0.834	2.364	0.31
2020-07-08	7.14	1.040	0.140	2.384	0.31
2020-07-09	7.25	1.057	1.541	2.661	0.32
2020-07-10	7.46	1.090	2.897	5.379	0.33
2020-07-13	7.85	1.135	6.225	6.901	0.34
2020-07-14	7.85	1.178	0.000	6.624	0.35
2020-07-15	7.34	1.221	-6.497	7.006	0.37
2020-07-16	6.95	1.262	-5.313	6.948	0.38
2020-07-17	6.96	1.282	0.144	3.453	0.38
2020-07-20	7.35	1.317	5.603	5.747	0.40
2020-07-21	7.47	1.340	1.633	3.673	0.40
2020-07-22	7.44	1.351	-0.402	1.874	0.41
2020-07-23	7.43	1.382	-0.134	4.973	0.41
2020-07-24	7.13	1.418	-4.038	6.057	0.43
2020-07-27	7.11	1.436	-0.281	3.086	0.43
2020-07-28	7.07	1.454	-0.563	2.954	0.44
2020-07-29	7.37	1.485	4.243	5.092	0.45
2020-07-30	7.28	1.506	-1.221	3.528	0.45
2020-07-31	7.38	1.538	1.374	5.082	0.46
2020-08-03	7.46	1.550	1.084	2.033	0.47
2020-08-04	7.28	1.572	-2.413	3.619	0.47
2020-08-05	7.32	1.592	0.549	3.159	0.48
2020-08-06	7.15	1.617	-2.322	4.235	0.49
2020-08-07	7	1.636	-2.098	3.357	0.49
2020-08-10	7.02	1.650	0.286	2.286	0.49
2020-08-11	6.75	1.682	-3.846	5.698	0.50
2020-08-12	6.76	1.708	0.148	4.741	0.51
2020-08-13	6.78	1.724	0.296	2.663	0.52
2020-08-14	6.86	1.739	1.180	2.655	0.52
2020-08-17	6.97	1.751	1.603	2.041	0.53
2020-08-18	6.94	1.760	-0.430	1.578	0.53
2020-08-19	6.87	1.783	-1.009	4.035	0.53
2020-08-20	6.87	1.797	0.000	2.475	0.54
2020-08-21	7.06	1.812	2.766	2.475	0.54
2020-08-24	7.24	1.835	2.550	3.966	0.55
2020-08-25	7.01	1.855	-3.177	3.315	0.56
2020-08-26	6.88	1.876	-1.854	3.709	0.56
2020-08-27	6.9	1.890	0.291	2.471	0.57
2020-08-28	6.9	1.903	0.000	2.174	0.57
2020-08-31	6.81	1.919	-1.304	2.899	0.58
2020-09-01	6.99	1.943	2.643	4.112	0.58
2020-09-02	6.94	1.956	-0.715	2.289	0.59
2020-09-03	6.77	1.977	-2.450	3.602	0.59
2020-09-04	6.73	1.990	-0.591	2.363	0.60
2020-09-07	6.62	2.010	-1.634	3.715	0.60
2020-09-08	6.66	2.025	0.604	2.568	0.61
2020-09-09	6.63	2.053	-0.450	5.105	0.62
2020-09-10	6.37	2.085	-3.922	6.033	0.63
2020-09-11	6.49	2.100	1.884	2.826	0.63
2020-09-14	6.68	2.119	2.928	3.390	0.64
2020-09-15	6.7	2.128	0.299	1.647	0.64
2020-09-16	6.67	2.137	-0.448	1.493	0.64
2020-09-17	6.67	2.147	0.000	1.949	0.64
2020-09-18	6.77	2.156	1.499	1.499	0.65
2020-09-21	6.73	2.167	-0.591	2.068	0.65
2020-09-22	6.56	2.183	-2.526	2.823	0.65
2020-09-23	6.56	2.188	0.000	0.915	0.66
2020-09-24	6.33	2.206	-3.506	3.506	0.66
2020-09-25	6.32	2.216	-0.158	1.738	0.66
2020-09-28	6.35	2.227	0.475	2.215	0.67
2020-09-29	6.41	2.242	0.945	2.677	0.67
2020-09-30	6.69	2.283	4.368	7.488	0.69
2020-10-09	6.97	2.302	4.185	3.288	0.69
2020-10-12	7.13	2.318	2.296	2.582	0.70
2020-10-13	7.21	2.341	1.122	3.927	0.70
2020-10-14	7.27	2.358	0.832	2.774	0.71
2020-10-15	7.17	2.378	-1.376	3.301	0.71
2020-10-16	7.19	2.392	0.279	2.371	0.72
2020-10-19	7.08	2.409	-1.530	2.782	0.72
2020-10-20	7.15	2.424	0.989	2.542	0.73
2020-10-21	7.02	2.443	-1.818	3.217	0.73
2020-10-22	7.01	2.457	-0.142	2.564	0.74
2020-10-23	6.95	2.469	-0.856	1.997	0.74
2020-10-26	7.09	2.493	2.014	4.029	0.75
2020-10-27	7.06	2.505	-0.423	2.116	0.75
2020-10-28	7.11	2.530	0.708	4.249	0.76
2020-10-29	7.05	2.549	-0.844	3.235	0.76
2020-10-30	6.78	2.577	-3.830	4.823	0.77
2020-11-02	6.72	2.598	-0.885	3.835	0.78
2020-11-03	6.73	2.605	0.149	1.190	0.78
2020-11-04	6.61	2.620	-1.783	2.823	0.79
2020-11-05	6.73	2.632	1.815	2.118	0.79
2020-11-06	6.59	2.648	-2.080	2.823	0.79
2020-11-09	6.82	2.675	3.490	4.856	0.80
2020-11-10	6.7	2.696	-1.760	3.666	0.81
2020-11-11	6.58	2.719	-1.791	4.179	0.82
2020-11-12	6.65	2.730	1.064	1.976	0.82
2020-11-13	6.59	2.740	-0.902	1.955	0.82
2020-11-16	6.63	2.750	0.607	1.669	0.82
2020-11-17	6.58	2.758	-0.754	1.508	0.83
2020-11-18	6.57	2.765	-0.152	1.216	0.83
2020-11-19	6.58	2.775	0.152	1.979	0.83
2020-11-20	6.56	2.780	-0.304	0.912	0.83
2020-11-23	6.54	2.789	-0.305	1.524	0.84
2020-11-24	6.51	2.796	-0.459	1.376	0.84
2020-11-25	6.41	2.809	-1.536	2.304	0.84
2020-11-26	6.44	2.818	0.468	1.716	0.85
2020-11-27	6.69	2.842	3.882	4.348	0.85
2020-11-30	6.62	2.863	-1.046	3.737	0.86
2020-12-01	6.63	2.874	0.151	2.115	0.86
2020-12-02	6.56	2.882	-1.056	1.357	0.86
2020-12-03	6.49	2.889	-1.067	1.372	0.87
2020-12-04	6.56	2.901	1.079	2.157	0.87
2020-12-07	6.48	2.912	-1.220	2.134	0.87
2020-12-08	6.38	2.923	-1.543	2.006	0.88
2020-12-09	6.34	2.935	-0.627	2.194	0.88
2020-12-10	6.32	2.943	-0.315	1.577	0.88
2020-12-11	6.15	2.967	-2.690	4.747	0.89
2020-12-14	6.09	2.976	-0.976	1.789	0.89
2020-12-15	6.12	2.983	0.493	1.314	0.89
2020-12-16	6.01	2.998	-1.797	2.941	0.90
2020-12-17	5.99	3.019	-0.333	4.160	0.91
2020-12-18	5.97	3.029	-0.334	2.003	0.91
2020-12-21	6	3.043	0.503	2.848	0.91
2020-12-22	5.97	3.059	-0.500	3.167	0.92
2020-12-23	5.88	3.073	-1.508	3.015	0.92
2020-12-24	5.61	3.100	-4.592	5.612	0.93
2020-12-25	5.71	3.117	1.783	3.565	0.93
2020-12-28	5.72	3.132	0.175	3.152	0.94
2020-12-29	5.65	3.142	-1.224	2.273	0.94
2020-12-30	5.56	3.150	-1.593	1.593	0.94
2020-12-31	5.66	3.157	1.799	1.619	0.95
2021-01-04	5.75	3.169	1.590	2.473	0.95
2021-01-05	5.72	3.176	-0.522	1.391	0.95
2021-01-06	5.6	3.189	-2.098	2.797	0.96
2021-01-07	5.27	3.217	-5.893	6.429	0.97
2021-01-08	5.3	3.246	0.569	6.641	0.97
2021-01-11	5.03	3.273	-5.094	6.415	0.98
2021-01-12	5.14	3.289	2.187	3.579	0.99
2021-01-13	5.06	3.301	-1.556	2.918	0.99
2021-01-14	5.06	3.312	0.000	2.569	0.99
2021-01-15	5.16	3.326	1.976	3.360	1.00
2021-01-18	5.29	3.346	2.519	4.457	1.00
2021-01-19	5.38	3.359	1.701	2.836	1.01
2021-01-20	5.3	3.373	-1.487	3.160	1.01
2021-01-21	5.28	3.385	-0.377	2.830	1.02
2021-01-22	5.19	3.395	-1.705	2.273	1.02
2021-01-25	4.98	3.413	-4.046	4.432	1.02
2021-01-26	5	3.425	0.402	2.811	1.03
2021-01-27	4.96	3.434	-0.800	2.200	1.03
2021-01-28	4.98	3.447	0.403	3.024	1.03
2021-01-29	4.73	3.473	-5.020	6.627	1.04
2021-02-01	4.8	3.486	1.480	3.383	1.05
2021-02-02	4.85	3.501	1.042	3.542	1.05
2021-02-03	4.75	3.513	-2.062	3.093	1.05
2021-02-04	4.66	3.526	-1.895	3.368	1.06
2021-02-05	4.68	3.537	0.429	2.790	1.06
2021-02-08	4.73	3.544	1.068	1.923	1.06
2021-02-09	4.79	3.555	1.268	2.748	1.07
2021-02-10	4.77	3.563	-0.418	1.879	1.07
2021-02-18	4.86	3.574	1.887	2.725	1.07
2021-02-19	5.04	3.590	3.704	3.909	1.08
2021-02-22	5.15	3.611	2.183	4.762	1.08
2021-02-23	5.11	3.628	-0.777	4.078	1.09
2021-02-24	5.09	3.637	-0.391	2.153	1.09
2021-02-25	4.99	3.652	-1.965	3.536	1.10
2021-02-26	5.01	3.664	0.401	3.006	1.10
2021-03-01	5.18	3.680	3.393	3.593	1.10
2021-03-02	5.17	3.692	-0.193	2.896	1.11
2021-03-03	5.22	3.700	0.967	1.741	1.11
2021-03-04	5.16	3.711	-1.149	2.490	1.11
2021-03-05	5.2	3.719	0.775	1.938	1.12
2021-03-08	5.16	3.731	-0.769	2.692	1.12
2021-03-09	5.05	3.745	-2.132	3.488	1.12
2021-03-10	4.99	3.758	-1.188	2.970	1.13
2021-03-11	5.09	3.775	2.004	4.208	1.13
2021-03-12	5.16	3.792	1.375	3.733	1.14
2021-03-15	5.68	3.825	10.078	7.171	1.15
2021-03-16	6.26	3.870	10.211	8.451	1.16
2021-03-17	6.5	3.906	3.834	6.709	1.17
2021-03-18	6.28	3.957	-3.385	9.846	1.19
2021-03-19	5.98	3.982	-4.777	4.936	1.19
2021-03-22	6.13	4.001	2.508	3.679	1.20
2021-03-23	5.82	4.031	-5.057	6.199	1.21
2021-03-24	5.87	4.044	0.859	2.749	1.21
2021-03-25	5.65	4.076	-3.748	6.644	1.22
2021-03-26	5.71	4.092	1.062	3.363	1.23
2021-03-29	5.74	4.105	0.525	2.802	1.23
2021-03-30	5.53	4.127	-3.659	4.704	1.24
2021-03-31	5.57	4.137	0.723	2.170	1.24
2021-04-01	5.63	4.151	1.077	3.052	1.25
2021-04-02	5.51	4.166	-2.131	3.197	1.25
2021-04-06	5.7	4.181	3.448	3.267	1.25
2021-04-07	5.72	4.191	0.351	2.105	1.26
2021-04-08	5.55	4.206	-2.972	3.147	1.26
2021-04-09	5.45	4.218	-1.802	2.703	1.27
2021-04-12	5.53	4.232	1.468	2.936	1.27
2021-04-13	5.49	4.246	-0.723	3.074	1.27
2021-04-14	5.53	4.252	0.729	1.457	1.28
2021-04-15	5.45	4.261	-1.447	1.808	1.28
2021-04-16	5.56	4.275	2.018	3.119	1.28
2021-04-19	5.65	4.289	1.619	2.878	1.29
2021-04-20	5.72	4.312	1.239	4.956	1.29
2021-04-21	5.69	4.325	-0.524	2.622	1.30
2021-04-22	5.78	4.336	1.582	2.285	1.30
2021-04-23	5.77	4.362	-0.173	5.536	1.31
2021-04-26	5.56	4.378	-3.640	3.466	1.31
2021-04-27	5.51	4.385	-0.899	1.439	1.32
2021-04-28	5.43	4.399	-1.452	3.085	1.32
2021-04-29	5.51	4.407	1.473	1.657	1.32
2021-04-30	5.49	4.418	-0.363	2.541	1.33
2021-05-06	5.54	4.427	0.911	2.004	1.33
2021-05-07	5.46	4.438	-1.444	2.347	1.33
2021-05-10	5.32	4.450	-2.564	2.747	1.34
2021-05-11	5.42	4.461	1.880	2.444	1.34
2021-05-12	5.5	4.476	1.476	3.137	1.34
2021-05-13	5.6	4.493	1.818	3.636	1.35
2021-05-14	5.58	4.500	-0.357	1.607	1.35
2021-05-17	5.47	4.513	-1.971	2.867	1.35
2021-05-18	5.46	4.517	-0.183	0.914	1.36
2021-05-19	5.45	4.523	-0.183	1.282	1.36
2021-05-20	5.64	4.545	3.486	4.587	1.36
2021-05-21	5.55	4.553	-1.596	1.773	1.37
2021-05-24	5.64	4.562	1.622	1.982	1.37
2021-05-25	5.64	4.571	0.000	1.950	1.37
2021-05-26	5.61	4.576	-0.532	1.064	1.37
2021-05-27	5.59	4.585	-0.357	1.783	1.38
2021-05-28	5.52	4.595	-1.252	2.326	1.38
2021-05-31	5.5	4.603	-0.362	1.630	1.38
2021-06-01	5.52	4.609	0.364	1.273	1.38
2021-06-02	5.49	4.617	-0.543	1.812	1.39
2021-06-03	5.48	4.624	-0.182	1.457	1.39
2021-06-04	5.41	4.632	-1.277	1.825	1.39
2021-06-07	5.41	4.637	0.000	1.109	1.39
2021-06-08	5.4	4.640	-0.185	0.739	1.39
2021-06-09	5.39	4.643	-0.185	0.556	1.39
2021-06-10	5.5	4.655	2.041	2.597	1.40
2021-06-11	5.47	4.661	-0.545	1.455	1.40
2021-06-15	5.44	4.669	-0.548	1.645	1.40
2021-06-16	5.38	4.676	-1.103	1.654	1.40
2021-06-17	5.34	4.684	-0.743	1.859	1.41
2021-06-18	5.41	4.696	1.311	2.622	1.41
2021-06-21	5.39	4.702	-0.370	1.294	1.41
2021-06-22	5.4	4.706	0.186	0.928	1.41
2021-06-23	5.37	4.710	-0.556	0.926	1.41
2021-06-24	5.49	4.723	2.425	2.799	1.42
2021-06-25	5.45	4.731	-0.729	1.821	1.42
2021-06-28	5.45	4.735	0.000	0.734	1.42
2021-06-29	5.43	4.741	-0.367	1.284	1.42
2021-06-30	5.46	4.745	0.552	0.921	1.42
2021-07-01	5.35	4.754	-2.015	2.015	1.43
2021-07-02	5.34	4.760	-0.187	1.495	1.43
2021-07-05	5.38	4.766	0.749	1.311	1.43
2021-07-06	5.37	4.773	-0.186	1.487	1.43
2021-07-07	5.35	4.779	-0.372	1.304	1.43
2021-07-08	5.29	4.788	-1.121	2.056	1.44
2021-07-09	5.37	4.800	1.512	2.647	1.44
2021-07-12	5.36	4.806	-0.186	1.490	1.44
2021-07-13	5.43	4.814	1.306	1.679	1.44
2021-07-14	5.4	4.818	-0.185	0.924	1.45
2021-07-15	5.35	4.827	-0.926	2.037	1.45
2021-07-16	5.32	4.835	-0.561	1.682	1.45
2021-07-19	5.26	4.840	-1.128	1.128	1.45
2021-07-20	5.28	4.850	0.380	2.281	1.45
2021-07-21	5.3	4.856	0.379	1.515	1.46
2021-07-22	5.35	4.864	0.943	1.698	1.46
2021-07-23	5.37	4.873	0.374	2.056	1.46
2021-07-26	5.7	4.909	6.145	7.635	1.47
2021-07-27	5.51	4.930	-3.333	4.386	1.48
2021-07-28	5.74	4.978	4.174	10.163	1.49
2021-07-29	5.78	4.994	0.697	3.310	1.50
2021-07-30	5.74	5.002	-0.692	1.730	1.50
2021-08-02	5.67	5.017	-1.220	3.136	1.51
2021-08-03	5.76	5.034	1.587	3.527	1.51
2021-08-04	5.74	5.044	-0.347	2.083	1.51
2021-08-05	5.56	5.059	-3.136	3.136	1.52
2021-08-06	5.61	5.068	0.899	1.978	1.52
2021-08-09	5.76	5.085	2.674	3.565	1.53
2021-08-10	5.77	5.096	0.174	2.257	1.53
2021-08-11	6.07	5.119	5.199	4.679	1.54
2021-08-12	6.13	5.136	0.988	3.295	1.54
2021-08-13	6.04	5.147	-1.468	2.121	1.54
2021-08-16	6.08	5.165	0.662	3.477	1.55
2021-08-17	5.94	5.183	-2.303	3.783	1.55
2021-08-18	5.94	5.192	0.000	1.852	1.56
2021-08-19	5.9	5.207	-0.673	3.030	1.56
2021-08-20	5.9	5.222	0.000	3.051	1.57
2021-08-23	5.97	5.245	1.186	4.576	1.57
2021-08-24	5.91	5.258	-1.005	2.513	1.58
2021-08-25	6.05	5.279	2.369	4.230	1.58
2021-08-26	6	5.290	-0.826	2.149	1.59
2021-08-27	5.92	5.299	-1.333	1.833	1.59
2021-08-30	6.17	5.324	4.223	4.899	1.60
2021-08-31	6.01	5.340	-2.593	3.241	1.60
2021-09-01	5.8	5.375	-3.494	7.321	1.61
2021-09-02	6.38	5.433	10.000	10.862	1.63
2021-09-03	6.38	5.467	0.000	6.270	1.64
2021-09-06	6.26	5.503	-1.881	7.053	1.65
2021-09-07	6.27	5.518	0.160	2.875	1.66
2021-09-08	6.6	5.553	5.263	6.380	1.67
2021-09-09	7.26	5.621	10.000	11.212	1.69
2021-09-10	7.99	5.621	10.055	0.000	1.69
2021-09-13	8.35	5.680	4.506	8.511	1.70
2021-09-14	7.52	5.694	-9.940	2.156	1.71
2021-09-15	7.25	5.748	-3.590	8.910	1.72
2021-09-16	6.8	5.778	-6.207	5.241	1.73
2021-09-17	7.03	5.803	3.382	4.412	1.74
2021-09-22	7.5	5.872	6.686	10.953	1.76
2021-09-23	7.21	5.908	-3.867	6.000	1.77
2021-09-24	6.98	5.939	-3.190	5.270	1.78
2021-09-27	6.46	6.007	-7.450	12.751	1.80
2021-09-28	6.81	6.048	5.418	7.276	1.81
2021-09-29	6.73	6.088	-1.175	7.048	1.83
2021-09-30	7.04	6.115	4.606	4.606	1.83
2021-10-08	6.94	6.140	-1.420	4.403	1.84
2021-10-11	6.85	6.170	-1.297	5.187	1.85
2021-10-12	6.53	6.206	-4.672	6.569	1.86
2021-10-13	6.67	6.225	2.144	3.522	1.87
2021-10-14	6.98	6.273	4.648	8.096	1.88
2021-10-15	6.98	6.304	0.000	5.444	1.89
2021-10-18	7.28	6.342	4.298	6.160	1.90
2021-10-19	7.37	6.361	1.236	3.159	1.91
2021-10-20	7.38	6.378	0.136	2.714	1.91
2021-10-21	7.35	6.396	-0.407	2.981	1.92
2021-10-22	7.18	6.418	-2.313	3.673	1.93
2021-10-25	7.56	6.457	5.292	6.267	1.94
2021-10-26	7.42	6.475	-1.852	2.778	1.94
2021-10-27	7.42	6.491	0.000	2.695	1.95
2021-10-28	7.49	6.522	0.943	4.987	1.96
2021-10-29	7.5	6.556	0.134	5.340	1.97
2021-11-01	8.01	6.608	6.800	7.867	1.98
2021-11-02	8.1	6.655	1.124	6.991	2.00
2021-11-03	8.15	6.692	0.617	5.432	2.01
2021-11-04	8.42	6.728	3.313	5.153	2.02
2021-11-05	7.99	6.762	-5.107	5.107	2.03
2021-11-08	8.01	6.798	0.250	5.382	2.04
2021-11-09	8.01	6.830	0.000	4.744	2.05
2021-11-10	7.93	6.864	-0.999	5.119	2.06
2021-11-11	8.47	6.940	6.810	10.719	2.08
2021-11-12	9.32	7.022	10.035	10.626	2.11
2021-11-15	9.09	7.103	-2.468	10.730	2.13
2021-11-16	8.68	7.163	-4.510	8.251	2.15
2021-11-17	9.2	7.273	5.991	14.286	2.18
2021-11-18	9.14	7.335	-0.652	8.261	2.20
2021-11-19	9.17	7.375	0.328	5.142	2.21
2021-11-22	9.1	7.420	-0.763	5.998	2.23
2021-11-23	9.39	7.466	3.187	5.824	2.24
2021-11-24	9.05	7.504	-3.621	5.112	2.25
2021-11-25	9.82	7.599	8.508	11.602	2.28
2021-11-26	9.82	7.677	0.000	9.470	2.30
2021-11-29	10.54	7.777	7.332	11.405	2.33
2021-11-30	10.67	7.837	1.233	6.736	2.35
2021-12-01	11.26	7.911	5.530	7.873	2.37
2021-12-02	11.02	7.953	-2.131	4.618	2.39
2021-12-03	10.91	8.012	-0.998	6.443	2.40
2021-12-06	10.91	8.080	0.000	7.516	2.42
2021-12-07	10.45	8.138	-4.216	6.691	2.44
2021-12-08	10.99	8.198	5.167	6.507	2.46
2021-12-09	10.58	8.266	-3.731	7.734	2.48
2021-12-10	10.35	8.298	-2.174	3.686	2.49
2021-12-13	11.06	8.402	6.860	11.304	2.52
2021-12-14	11.3	8.467	2.170	6.872	2.54
2021-12-15	11.34	8.538	0.354	7.522	2.56
2021-12-16	10.82	8.582	-4.586	4.938	2.57
2021-12-17	10.57	8.629	-2.311	5.268	2.59
2021-12-20	10.16	8.684	-3.879	6.528	2.61
2021-12-21	9.82	8.736	-3.346	6.299	2.62
2021-12-22	10.15	8.778	3.360	4.990	2.63
2021-12-23	10.38	8.824	2.266	5.320	2.65
2021-12-24	9.88	8.895	-4.817	8.671	2.67
2021-12-27	9.35	8.958	-5.364	8.097	2.69
2021-12-28	9.46	8.980	1.176	2.781	2.69
2021-12-29	9.43	9.019	-0.317	4.968	2.71
2021-12-30	9.48	9.066	0.530	5.938	2.72
2021-12-31	9.53	9.083	0.527	2.110	2.72
2022-01-04	9.57	9.121	0.420	4.722	2.74
2022-01-05	9.52	9.188	-0.522	8.464	2.76
2022-01-06	9.69	9.234	1.786	5.777	2.77
2022-01-07	9.15	9.277	-5.573	5.573	2.78
2022-01-10	9.16	9.309	0.109	4.262	2.79
2022-01-11	8.98	9.346	-1.965	4.913	2.80
2022-01-12	9.68	9.402	7.795	6.904	2.82
2022-01-13	9.13	9.458	-5.682	7.335	2.84
2022-01-14	9.13	9.486	0.000	3.724	2.85
2022-01-17	9.16	9.510	0.329	3.176	2.85
2022-01-18	9.39	9.549	2.511	4.913	2.86
2022-01-19	9.21	9.594	-1.917	5.857	2.88
2022-01-20	8.88	9.630	-3.583	4.886	2.89
2022-01-21	8.78	9.655	-1.126	3.378	2.90
2022-01-24	9.13	9.693	3.986	5.011	2.91
2022-01-25	8.8	9.732	-3.614	5.367	2.92
2022-01-26	8.6	9.786	-2.273	7.500	2.94
2022-01-27	8.2	9.825	-4.651	5.698	2.95
2022-01-28	8.4	9.861	2.439	5.244	2.96
2022-02-07	8.28	9.913	-1.429	7.500	2.97
2022-02-08	8.22	9.938	-0.725	3.623	2.98
2022-02-09	8.28	9.959	0.730	3.041	2.99
2022-02-10	8.17	9.976	-1.329	2.536	2.99
2022-02-11	7.72	10.013	-5.508	5.753	3.00
2022-02-14	7.7	10.037	-0.259	3.627	3.01
2022-02-15	7.71	10.051	0.130	2.208	3.02
2022-02-16	7.79	10.063	1.038	1.816	3.02
2022-02-17	7.82	10.079	0.385	2.567	3.02
2022-02-18	7.87	10.100	0.639	3.197	3.03
2022-02-21	8.41	10.158	6.861	8.259	3.05
2022-02-22	8.15	10.183	-3.092	3.686	3.05
2022-02-23	8.4	10.206	3.067	3.313	3.06
2022-02-24	8.2	10.245	-2.381	5.714	3.07
2022-02-25	8.27	10.266	0.854	2.927	3.08
2022-02-28	8.24	10.287	-0.363	3.144	3.09
2022-03-01	8.24	10.304	0.000	2.427	3.09
2022-03-02	8.23	10.322	-0.121	2.670	3.10
2022-03-03	7.95	10.356	-3.402	5.103	3.11
2022-03-04	7.54	10.388	-5.157	5.031	3.12
2022-03-07	7.31	10.417	-3.050	4.907	3.13
2022-03-08	6.65	10.460	-9.029	7.661	3.14
2022-03-09	6.9	10.501	3.759	7.068	3.15
2022-03-10	7.32	10.535	6.087	5.652	3.16
2022-03-11	7.42	10.561	1.366	4.235	3.17
2022-03-14	7.38	10.575	-0.539	2.291	3.17
2022-03-15	6.99	10.611	-5.285	6.098	3.18
2022-03-16	7.33	10.648	4.864	6.152	3.19
2022-03-17	7.28	10.684	-0.682	5.866	3.21
2022-03-18	7.15	10.699	-1.786	2.473	3.21
2022-03-21	7.27	10.716	1.678	2.797	3.21
2022-03-22	7.34	10.737	0.963	3.439	3.22
2022-03-23	7.56	10.756	2.997	2.997	3.23
2022-03-24	7.4	10.770	-2.116	2.381	3.23
2022-03-25	7.32	10.787	-1.081	2.703	3.24
2022-03-28	7.2	10.799	-1.639	2.049	3.24
2022-03-29	7.14	10.825	-0.833	4.306	3.25
2022-03-30	7.31	10.843	2.381	3.081	3.25
2022-03-31	7.11	10.861	-2.736	3.010	3.26
2022-04-01	7.1	10.874	-0.141	2.110	3.26
2022-04-06	7.47	10.912	5.211	6.197	3.27
2022-04-07	7.24	10.940	-3.079	4.552	3.28
2022-04-08	7.23	10.961	-0.138	3.591	3.29
2022-04-11	6.91	10.985	-4.426	4.149	3.30
2022-04-12	7.03	11.005	1.737	3.329	3.30
2022-04-13	6.9	11.036	-1.849	5.405	3.31
2022-04-14	6.81	11.053	-1.304	3.043	3.32
2022-04-15	6.66	11.066	-2.203	2.349	3.32
2022-04-18	6.85	11.104	2.853	6.607	3.33
2022-04-19	6.78	11.122	-1.022	3.212	3.34
2022-04-20	6.65	11.143	-1.917	3.687	3.34
2022-04-21	6.26	11.172	-5.865	5.714	3.35
2022-04-22	6.17	11.187	-1.438	2.875	3.36
2022-04-25	5.55	11.231	-10.049	9.400	3.37
2022-04-26	5.27	11.258	-5.045	6.306	3.38
2022-04-27	5.53	11.295	4.934	7.970	3.39
2022-04-28	5.54	11.323	0.181	5.967	3.40
2022-04-29	5.59	11.344	0.903	4.513	3.40
2022-05-05	5.7	11.364	1.968	4.293	3.41
2022-05-06	5.55	11.388	-2.632	5.263	3.42
2022-05-09	5.63	11.405	1.441	3.604	3.42
2022-05-10	5.74	11.431	1.954	5.329	3.43
2022-05-11	5.7	11.450	-0.697	4.007	3.43
2022-05-12	5.81	11.469	1.930	4.035	3.44
2022-05-13	5.75	11.488	-1.033	3.959	3.45
2022-05-16	5.69	11.502	-1.043	2.957	3.45
2022-05-17	5.7	11.516	0.176	2.812	3.45
2022-05-18	5.83	11.532	2.281	3.333	3.46
2022-05-19	5.91	11.553	1.372	4.288	3.47
2022-05-20	6.36	11.602	7.614	9.306	3.48
2022-05-23	6.4	11.627	0.629	4.717	3.49

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