晶澳科技融券券源 晶澳科技专项约券

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	13.82	0	0	0	0
2020-04-28	14.32	0.145	3.618	12.156	0.04
2020-04-29	14.67	0.219	2.444	6.075	0.07
2020-04-30	15.44	0.305	5.249	6.680	0.09
2020-05-06	15.44	0.342	0.000	2.850	0.10
2020-05-07	15.49	0.394	0.324	4.016	0.12
2020-05-08	15.28	0.436	-1.356	3.292	0.13
2020-05-11	15.5	0.476	1.440	3.141	0.14
2020-05-12	15.62	0.514	0.774	2.903	0.15
2020-05-13	15.46	0.545	-1.024	2.369	0.16
2020-05-14	15.01	0.581	-2.911	2.911	0.17
2020-05-15	14.93	0.607	-0.533	2.065	0.18
2020-05-18	14.92	0.648	-0.067	3.349	0.19
2020-05-19	15.27	0.699	2.346	3.954	0.21
2020-05-20	15.46	0.744	1.244	3.536	0.22
2020-05-21	15	0.793	-2.975	3.881	0.24
2020-05-22	14.5	0.837	-3.333	3.667	0.25
2020-05-25	14.29	0.873	-1.448	3.034	0.26
2020-05-26	14.53	0.899	1.679	2.099	0.27
2020-05-27	14.13	0.939	-2.753	3.441	0.28
2020-05-28	13.88	0.998	-1.769	5.096	0.30
2020-05-29	14.14	1.046	1.873	4.107	0.31
2020-06-01	14.63	1.085	3.465	3.182	0.33
2020-06-02	14.52	1.117	-0.752	2.666	0.34
2020-06-03	14.28	1.146	-1.653	2.410	0.34
2020-06-04	14.28	1.167	0.000	1.751	0.35
2020-06-05	14.28	1.192	0.000	2.101	0.36
2020-06-08	15.08	1.263	5.602	5.672	0.38
2020-06-09	14.93	1.295	-0.995	2.586	0.39
2020-06-10	15.33	1.358	2.679	4.889	0.41
2020-06-11	15.23	1.403	-0.652	3.523	0.42
2020-06-12	15.15	1.457	-0.525	4.334	0.44
2020-06-15	14.98	1.503	-1.122	3.630	0.45
2020-06-16	15.24	1.539	1.736	2.870	0.46
2020-06-17	15.35	1.564	0.722	1.969	0.47
2020-06-18	15.19	1.587	-1.042	1.759	0.48
2020-06-19	15.28	1.617	0.592	2.370	0.49
2020-06-22	15.83	1.677	3.599	4.581	0.50
2020-06-23	16.43	1.750	3.790	5.306	0.52
2020-06-24	17.88	1.880	8.825	8.704	0.56
2020-06-29	18.7	2.066	4.586	11.969	0.62
2020-06-30	18.78	2.117	0.428	3.262	0.64
2020-07-01	18.23	2.221	-2.929	6.816	0.67
2020-07-02	18.63	2.284	2.194	4.114	0.69
2020-07-03	18.3	2.351	-1.771	4.348	0.71
2020-07-06	18.99	2.428	3.770	4.863	0.73
2020-07-07	19.26	2.488	1.422	3.739	0.75
2020-07-08	19.38	2.577	0.623	5.556	0.77
2020-07-09	19.62	2.637	1.238	3.612	0.79
2020-07-10	19.65	2.713	0.153	4.689	0.81
2020-07-13	21.26	2.890	8.193	9.975	0.87
2020-07-14	21.86	3.052	2.822	8.890	0.92
2020-07-15	22.51	3.220	2.973	8.966	0.97
2020-07-16	21.35	3.343	-5.153	6.930	1.00
2020-07-17	22.95	3.504	7.494	8.384	1.05
2020-07-20	22.86	3.648	-0.392	7.582	1.09
2020-07-21	23	3.794	0.612	7.612	1.14
2020-07-22	22.68	3.891	-1.391	5.130	1.17
2020-07-23	24.05	4.062	6.041	8.510	1.22
2020-07-24	22.41	4.201	-6.819	7.443	1.26
2020-07-27	23.33	4.331	4.105	6.693	1.30
2020-07-28	22.08	4.500	-5.358	9.173	1.35
2020-07-29	22.96	4.633	3.986	6.975	1.39
2020-07-30	23.01	4.737	0.218	5.444	1.42
2020-07-31	23.33	4.880	1.391	7.345	1.46
2020-08-03	23.18	4.999	-0.643	6.129	1.50
2020-08-04	22.17	5.085	-4.357	4.702	1.53
2020-08-05	22.03	5.149	-0.631	3.473	1.54
2020-08-06	21.35	5.254	-3.087	5.901	1.58
2020-08-07	20.49	5.368	-4.028	6.651	1.61
2020-08-10	21.12	5.469	3.075	5.759	1.64
2020-08-11	20.56	5.575	-2.652	6.203	1.67
2020-08-12	20.4	5.659	-0.778	4.912	1.70
2020-08-13	20.45	5.725	0.245	3.873	1.72
2020-08-14	20.55	5.853	0.489	7.482	1.76
2020-08-17	20.6	5.919	0.243	3.844	1.78
2020-08-18	22.66	6.107	10.000	9.951	1.83
2020-08-19	21.72	6.201	-4.148	5.207	1.86
2020-08-20	20.84	6.286	-4.052	4.880	1.89
2020-08-21	22.92	6.463	9.981	9.261	1.94
2020-08-24	23.51	6.536	2.574	3.709	1.96
2020-08-25	23.14	6.644	-1.574	5.615	1.99
2020-08-26	22.59	6.773	-2.377	6.871	2.03
2020-08-27	22.9	6.891	1.372	6.153	2.07
2020-08-28	22.97	6.972	0.306	4.279	2.09
2020-08-31	22.32	7.053	-2.830	4.354	2.12
2020-09-01	24.55	7.277	9.991	10.932	2.18
2020-09-02	26.02	7.390	5.988	5.214	2.22
2020-09-03	25.28	7.504	-2.844	5.419	2.25
2020-09-04	24.76	7.574	-2.057	3.362	2.27
2020-09-07	23.5	7.688	-5.089	5.816	2.31
2020-09-08	23.63	7.760	0.553	3.660	2.33
2020-09-09	22.72	7.823	-3.851	3.343	2.35
2020-09-10	22.66	7.914	-0.264	4.842	2.37
2020-09-11	24.93	8.155	10.018	11.562	2.45
2020-09-14	26.87	8.276	7.782	5.415	2.48
2020-09-15	26.79	8.371	-0.298	4.280	2.51
2020-09-16	28.78	8.575	7.428	8.511	2.57
2020-09-17	29.1	8.785	1.112	8.652	2.64
2020-09-18	28.92	8.897	-0.619	4.639	2.67
2020-09-21	30.01	9.066	3.769	6.743	2.72
2020-09-22	28.69	9.172	-4.399	4.432	2.75
2020-09-23	31.56	9.399	10.003	8.644	2.82
2020-09-24	30.95	9.648	-1.933	9.664	2.89
2020-09-25	30.79	9.793	-0.517	5.622	2.94
2020-09-28	33.65	10.037	9.289	8.704	3.01
2020-09-29	34.75	10.265	3.269	7.875	3.08
2020-09-30	35.42	10.439	1.928	5.899	3.13
2020-10-09	38.96	10.563	9.994	3.840	3.17
2020-10-12	40.53	10.763	4.030	5.903	3.23
2020-10-13	39.75	10.899	-1.925	4.096	3.27
2020-10-14	40.61	11.287	2.164	11.472	3.39
2020-10-15	39.87	11.549	-1.822	7.904	3.46
2020-10-16	39.18	11.710	-1.731	4.916	3.51
2020-10-19	36.39	12.043	-7.121	11.001	3.61
2020-10-20	38.38	12.291	5.469	7.749	3.69
2020-10-21	39.03	12.603	1.694	9.588	3.78
2020-10-22	37.46	12.783	-4.023	5.765	3.83
2020-10-23	35.55	13.053	-5.099	9.103	3.92
2020-10-26	36.6	13.316	2.954	8.636	3.99
2020-10-27	38.35	13.548	4.781	7.240	4.06
2020-10-28	39.31	13.827	2.503	8.527	4.15
2020-10-29	40.15	14.035	2.137	6.233	4.21
2020-10-30	38.32	14.253	-4.558	6.824	4.28
2020-11-02	42.15	14.685	9.995	12.291	4.41
2020-11-03	42.39	14.876	0.569	5.409	4.46
2020-11-04	39.6	15.178	-6.582	9.153	4.55
2020-11-05	40.53	15.349	2.348	5.051	4.60
2020-11-06	36.48	15.737	-9.993	12.756	4.72
2020-11-09	32.83	15.737	-10.005	0.000	4.72
2020-11-10	33.48	16.177	1.980	15.778	4.85
2020-11-11	31	16.361	-7.407	7.139	4.91
2020-11-12	30.45	16.522	-1.774	6.323	4.96
2020-11-13	30.47	16.605	0.066	3.284	4.98
2020-11-16	29.98	16.762	-1.608	6.268	5.03
2020-11-17	28.96	16.925	-3.402	6.771	5.08
2020-11-18	29	17.016	0.138	3.764	5.10
2020-11-19	30.5	17.241	5.172	8.862	5.17
2020-11-20	31.05	17.361	1.803	4.623	5.21
2020-11-23	32.11	17.562	3.414	7.504	5.27
2020-11-24	33.38	17.793	3.955	8.315	5.34
2020-11-25	33.42	17.983	0.120	6.830	5.39
2020-11-26	33.76	18.140	1.017	5.566	5.44
2020-11-27	32.96	18.245	-2.370	3.821	5.47
2020-11-30	32.96	18.361	0.000	4.217	5.51
2020-12-01	32.6	18.463	-1.092	3.762	5.54
2020-12-02	32.95	18.551	1.074	3.221	5.57
2020-12-03	31.94	18.657	-3.065	3.976	5.60
2020-12-04	32	18.709	0.188	1.941	5.61
2020-12-07	32.83	18.812	2.594	3.781	5.64
2020-12-08	32.99	18.903	0.487	3.290	5.67
2020-12-09	31.88	19.040	-3.365	5.153	5.71
2020-12-10	33.61	19.311	5.427	9.693	5.79
2020-12-11	34.81	19.547	3.570	8.123	5.86
2020-12-14	37.64	19.840	8.130	9.365	5.95
2020-12-15	37.47	19.959	-0.452	3.799	5.99
2020-12-16	37.2	20.160	-0.721	6.485	6.05
2020-12-17	37.12	20.285	-0.215	4.032	6.09
2020-12-18	38.36	20.491	3.341	6.439	6.15
2020-12-21	42.2	20.743	10.010	7.169	6.22
2020-12-22	43.76	21.088	3.697	9.479	6.33
2020-12-23	47.46	21.435	8.455	8.775	6.43
2020-12-24	45.64	21.666	-3.835	6.068	6.50
2020-12-25	46.8	21.980	2.542	8.041	6.59
2020-12-28	43.68	22.215	-6.667	6.453	6.66
2020-12-29	41.11	22.436	-5.884	6.456	6.73
2020-12-30	39.58	22.704	-3.722	8.125	6.81
2020-12-31	40.72	22.949	2.880	7.226	6.88
2021-01-04	43.1	23.293	5.845	9.578	6.99
2021-01-05	42.31	23.511	-1.833	6.172	7.05
2021-01-06	39.78	23.731	-5.980	6.641	7.12
2021-01-07	40.75	23.968	2.438	6.988	7.19
2021-01-08	37.95	24.296	-6.871	10.356	7.29
2021-01-11	37.48	24.496	-1.238	6.430	7.35
2021-01-12	38.63	24.684	3.068	5.816	7.41
2021-01-13	38.73	24.868	0.259	5.721	7.46
2021-01-14	38.36	25.092	-0.955	6.997	7.53
2021-01-15	38.77	25.267	1.069	5.422	7.58
2021-01-18	38.4	25.415	-0.954	4.617	7.62
2021-01-19	37.28	25.601	-2.917	5.990	7.68
2021-01-20	39.07	25.825	4.802	6.867	7.75
2021-01-21	41.02	26.061	4.991	6.911	7.82
2021-01-22	41.3	26.251	0.683	5.534	7.88
2021-01-25	42.1	26.504	1.937	7.191	7.95
2021-01-26	41.5	26.709	-1.425	5.938	8.01
2021-01-27	42.2	27.158	1.687	12.771	8.15
2021-01-28	37.98	27.375	-10.000	6.848	8.21
2021-01-29	35.71	27.687	-5.977	10.479	8.31
2021-02-01	35.2	27.865	-1.428	6.077	8.36
2021-02-02	36.78	28.078	4.489	6.960	8.42
2021-02-03	37.09	28.352	0.843	8.864	8.51
2021-02-04	37.45	28.450	0.971	3.128	8.53
2021-02-05	38.43	28.634	2.617	5.741	8.59
2021-02-08	37	28.857	-3.721	7.234	8.66
2021-02-09	39.92	29.230	7.892	11.216	8.77
2021-02-10	39.94	29.443	0.050	6.413	8.83
2021-02-18	39.05	29.684	-2.228	7.411	8.91
2021-02-19	36.32	29.945	-6.991	8.604	8.98
2021-02-22	36.61	30.174	0.798	7.517	9.05
2021-02-23	36.17	30.361	-1.202	6.200	9.11
2021-02-24	34.99	30.511	-3.262	5.142	9.15
2021-02-25	33.81	30.664	-3.372	5.430	9.20
2021-02-26	33.29	30.789	-1.538	4.496	9.24
2021-03-01	34.2	30.858	2.734	2.433	9.26
2021-03-02	33.01	31.021	-3.480	5.936	9.31
2021-03-03	33.17	31.114	0.485	3.363	9.33
2021-03-04	31.38	31.268	-5.396	5.879	9.38
2021-03-05	31.1	31.371	-0.892	3.983	9.41
2021-03-08	28.67	31.609	-7.814	9.968	9.48
2021-03-09	27.34	31.780	-4.639	7.499	9.53
2021-03-10	27.37	31.904	0.110	5.413	9.57
2021-03-11	28.19	32.020	2.996	4.932	9.61
2021-03-12	28.1	32.138	-0.319	5.037	9.64
2021-03-15	27.41	32.213	-2.456	3.310	9.66
2021-03-16	27.28	32.291	-0.474	3.429	9.69
2021-03-17	27.44	32.375	0.587	3.666	9.71
2021-03-18	27.5	32.417	0.219	1.822	9.73
2021-03-19	27.27	32.477	-0.836	2.655	9.74
2021-03-22	26.95	32.561	-1.173	3.740	9.77
2021-03-23	26.2	32.651	-2.783	4.119	9.80
2021-03-24	25.67	32.719	-2.023	3.168	9.82
2021-03-25	26.22	32.822	2.143	4.714	9.85
2021-03-26	27.01	32.902	3.013	3.547	9.87
2021-03-29	27.14	32.956	0.481	2.407	9.89
2021-03-30	27.59	33.185	1.658	9.948	9.96
2021-03-31	28.88	33.281	4.676	3.987	9.98
2021-04-01	30.1	33.533	4.224	10.076	10.06
2021-04-02	29.76	33.627	-1.130	3.754	10.09
2021-04-06	29.87	33.757	0.370	5.242	10.13
2021-04-07	30.46	33.937	1.975	7.097	10.18
2021-04-08	29.37	34.014	-3.578	3.119	10.20
2021-04-09	28.61	34.118	-2.588	4.392	10.24
2021-04-12	26.84	34.280	-6.187	7.235	10.28
2021-04-13	26.38	34.360	-1.714	3.651	10.31
2021-04-14	27.32	34.477	3.563	5.118	10.34
2021-04-15	28.25	34.597	3.404	5.088	10.38
2021-04-16	29.23	34.927	3.469	13.558	10.48
2021-04-19	29.04	35.051	-0.650	5.132	10.52
2021-04-20	31.3	35.354	7.782	11.605	10.61
2021-04-21	29.67	35.495	-5.208	5.719	10.65
2021-04-22	29.15	35.566	-1.753	2.899	10.67
2021-04-23	29.14	35.649	-0.034	3.431	10.69
2021-04-26	27.7	35.820	-4.942	7.412	10.75
2021-04-27	27.62	35.910	-0.289	3.899	10.77
2021-04-28	27.97	36.001	1.267	3.910	10.80
2021-04-29	27.23	36.153	-2.646	6.686	10.85
2021-04-30	26.05	36.361	-4.333	9.622	10.91
2021-05-06	26.8	36.544	2.879	8.177	10.96
2021-05-07	25.92	36.713	-3.284	7.836	11.01
2021-05-10	25.53	36.826	-1.505	5.285	11.05
2021-05-11	25	36.940	-2.076	5.484	11.08
2021-05-12	25.34	37.008	1.360	3.240	11.10
2021-05-13	25.89	37.125	2.170	5.406	11.14
2021-05-14	25.98	37.194	0.348	3.167	11.16
2021-05-17	27.39	37.324	5.427	5.697	11.20
2021-05-18	28.05	37.480	2.410	6.681	11.24
2021-05-19	28.2	37.596	0.535	4.955	11.28
2021-05-20	28.46	37.701	0.922	4.397	11.31
2021-05-21	30.28	37.811	6.395	4.392	11.34
2021-05-24	29.97	37.966	-1.024	6.176	11.39
2021-05-25	30.08	38.039	0.367	2.936	11.41
2021-05-26	30.17	38.143	0.299	4.122	11.44
2021-05-27	30.06	38.225	-0.365	3.281	11.47
2021-05-28	31.1	38.460	3.460	9.082	11.54
2021-05-31	34.21	38.732	10.000	9.518	11.62
2021-06-01	34.89	38.943	1.988	7.249	11.68
2021-06-02	34.88	39.255	-0.029	10.748	11.78
2021-06-03	34.22	39.402	-1.892	5.161	11.82
2021-06-04	33.77	39.526	-1.315	4.413	11.86
2021-06-07	33.09	39.800	-2.014	9.920	11.94
2021-06-08	32.58	39.938	-1.541	5.077	11.98
2021-06-09	32.39	40.002	-0.583	2.394	12.00
2021-06-10	35.63	40.153	10.003	5.063	12.05
2021-06-11	38.9	40.370	9.178	6.708	12.11
2021-06-15	37.8	40.541	-2.828	5.424	12.16
2021-06-16	35.9	40.755	-5.026	7.143	12.23
2021-06-17	37.89	40.997	5.543	7.660	12.30
2021-06-18	40.13	41.217	5.912	6.598	12.37
2021-06-21	42.95	41.608	7.027	10.915	12.48
2021-06-22	43.8	41.827	1.979	6.007	12.55
2021-06-23	46.54	42.117	6.256	7.466	12.63
2021-06-24	44.23	42.383	-3.680	7.230	12.71
2021-06-25	44.7	42.733	1.063	9.405	12.82
2021-06-28	44.7	42.942	0.000	5.593	12.88
2021-06-29	47.08	43.274	5.324	8.456	12.98
2021-06-30	49	43.640	4.078	8.963	13.09
2021-07-01	48.38	43.858	-1.265	5.408	13.16
2021-07-02	47.67	44.193	-1.468	8.454	13.26
2021-07-05	47.86	44.465	0.399	6.797	13.34
2021-07-06	44.44	44.815	-7.146	9.465	13.44
2021-07-07	48.88	45.446	9.991	15.482	13.63
2021-07-08	49.06	45.771	0.368	7.958	13.73
2021-07-09	47.74	46.032	-2.691	6.563	13.81
2021-07-12	48.8	46.288	2.220	6.284	13.89
2021-07-13	48.48	46.428	-0.656	3.484	13.93
2021-07-14	47.95	46.718	0.651	7.242	14.02
2021-07-15	52.77	47.282	10.052	12.826	14.18
2021-07-16	53.71	47.569	1.781	6.424	14.27
2021-07-19	51.5	47.871	-4.115	7.019	14.36
2021-07-20	50.36	48.025	-2.214	3.670	14.41
2021-07-21	53.42	48.333	6.076	6.930	14.50
2021-07-22	57.7	48.950	8.012	12.823	14.68
2021-07-23	57.05	49.241	-1.127	6.135	14.77
2021-07-26	55.5	49.701	-2.717	9.939	14.91
2021-07-27	53	49.970	-4.505	6.090	14.99
2021-07-28	53.77	50.442	1.453	10.528	15.13
2021-07-29	58.89	50.898	9.522	9.299	15.27
2021-07-30	61	51.281	3.583	7.539	15.38
2021-08-02	62	51.880	1.639	11.590	15.56
2021-08-03	56.57	52.335	-8.758	9.645	15.70
2021-08-04	61.1	52.801	8.008	9.157	15.84
2021-08-05	64.04	53.378	4.812	10.802	16.01
2021-08-06	64.75	53.715	1.109	6.246	16.11
2021-08-09	65.98	54.203	1.900	8.880	16.26
2021-08-10	68.54	54.635	3.880	7.563	16.39
2021-08-11	65.03	55.061	-5.121	7.864	16.52
2021-08-12	62	55.550	-4.659	9.457	16.66
2021-08-13	61.7	56.012	-0.484	8.984	16.80
2021-08-16	56.77	56.266	-7.990	5.381	16.88
2021-08-17	54.03	56.581	-4.826	6.993	16.97
2021-08-18	52.99	56.842	-1.925	5.923	17.05
2021-08-19	54.09	57.133	2.076	6.454	17.14
2021-08-20	54.7	57.345	1.128	4.640	17.20
2021-08-23	58.87	57.759	7.623	8.446	17.33
2021-08-24	62	58.173	5.317	8.001	17.45
2021-08-25	68.2	58.833	10.000	11.613	17.65
2021-08-26	68.7	59.201	0.733	6.437	17.76
2021-08-27	70.15	59.551	2.111	5.983	17.87
2021-08-30	75.4	60.193	7.484	10.221	18.06
2021-08-31	77.8	60.731	3.183	8.302	18.22
2021-09-01	72.38	61.350	-6.967	10.257	18.41
2021-09-02	77.11	62.094	6.535	11.578	18.63
2021-09-03	73	62.599	-5.330	8.300	18.78
2021-09-06	70.6	63.107	-3.288	8.630	18.93
2021-09-07	71.2	63.493	0.850	6.516	19.05
2021-09-08	68.3	63.799	-4.073	5.379	19.14
2021-09-09	66.88	64.086	-2.079	5.139	19.23
2021-09-10	68.92	64.521	3.050	7.581	19.36
2021-09-13	67	64.774	-2.786	4.527	19.43
2021-09-14	66.37	65.045	-0.940	4.896	19.51
2021-09-15	67.74	65.335	2.064	5.138	19.60
2021-09-16	60.97	65.742	-9.994	8.016	19.72
2021-09-17	58.8	66.190	-3.559	9.152	19.86
2021-09-22	56.8	66.478	-3.401	6.071	19.94
2021-09-23	57.32	66.672	0.915	4.067	20.00
2021-09-24	63.05	67.277	9.997	11.514	20.18
2021-09-27	61.17	67.854	-2.982	11.324	20.36
2021-09-28	59.29	68.146	-3.073	5.902	20.44
2021-09-29	63.73	68.712	7.489	10.659	20.61
2021-09-30	65.95	69.297	3.483	10.639	20.79
2021-10-08	59.36	69.900	-9.992	12.191	20.97
2021-10-11	60.26	70.333	1.516	8.625	21.10
2021-10-12	60.85	70.627	0.979	5.808	21.19
2021-10-13	66.94	71.167	10.008	9.680	21.35
2021-10-14	69.35	71.555	3.600	6.707	21.47
2021-10-15	71.37	71.957	2.913	6.763	21.59
2021-10-18	78.51	72.608	10.004	9.948	21.78
2021-10-19	78.48	72.823	-0.038	3.286	21.85
2021-10-20	80.1	73.386	2.064	8.435	22.02
2021-10-21	79.05	73.749	-1.311	5.506	22.12
2021-10-22	79.46	74.132	0.519	5.794	22.24
2021-10-25	79.03	74.638	-0.541	7.677	22.39
2021-10-26	77.4	75.031	-2.063	6.099	22.51
2021-10-27	81.7	75.687	5.556	9.625	22.71
2021-10-28	83	76.277	1.591	8.531	22.88
2021-10-29	91.25	77.587	9.940	17.229	23.28
2021-11-01	96.39	78.411	5.633	10.258	23.52
2021-11-02	99.78	78.981	3.517	6.858	23.69
2021-11-03	93.6	79.622	-6.194	8.218	23.89
2021-11-04	94.27	80.240	0.716	7.863	24.07
2021-11-05	91.97	80.842	-2.440	7.860	24.25
2021-11-08	93.71	81.201	1.892	4.588	24.36
2021-11-09	91.14	81.977	-2.743	10.223	24.59
2021-11-10	91.67	82.389	0.582	5.398	24.72
2021-11-11	92.16	82.972	0.535	7.592	24.89
2021-11-12	93	83.338	0.911	4.720	25.00
2021-11-15	87.96	83.682	-5.419	4.688	25.10
2021-11-16	88	83.965	0.045	3.865	25.19
2021-11-17	92.6	84.691	5.227	9.409	25.41
2021-11-18	94.42	85.371	1.965	8.639	25.61
2021-11-19	100	86.234	5.910	10.358	25.87
2021-11-22	101.7	86.870	1.700	7.500	26.06
2021-11-23	94.01	87.508	-7.561	8.142	26.25
2021-11-24	89.6	88.262	-4.691	10.095	26.48
2021-11-25	87.37	88.657	-2.489	5.435	26.60
2021-11-26	87.37	88.899	0.000	3.319	26.67
2021-11-29	86.44	89.194	-1.064	4.098	26.76
2021-11-30	86.96	89.555	0.602	4.975	26.87
2021-12-01	83.15	90.082	-4.381	7.613	27.02
2021-12-02	83.74	90.357	0.710	3.945	27.11
2021-12-03	86.21	90.785	2.950	5.947	27.24
2021-12-06	84.7	91.110	-1.752	4.617	27.33
2021-12-07	88.6	91.518	4.604	5.525	27.46
2021-12-08	92.58	92.070	4.492	7.156	27.62
2021-12-09	88.1	92.423	-4.839	4.796	27.73
2021-12-10	92.11	93.329	4.552	11.805	28.00
2021-12-13	93.25	93.794	1.238	5.993	28.14
2021-12-14	89.54	94.219	-3.979	5.694	28.27
2021-12-15	91.4	94.609	2.077	5.115	28.38
2021-12-16	95.84	95.113	4.858	6.313	28.53
2021-12-17	92.95	95.508	-3.015	5.102	28.65
2021-12-20	83.66	96.209	-9.995	10.048	28.86
2021-12-21	86.97	96.891	3.956	9.419	29.07
2021-12-22	87.1	97.121	0.149	3.162	29.14
2021-12-23	95.46	97.979	9.598	10.781	29.39
2021-12-24	90.9	98.518	-4.777	7.123	29.56
2021-12-27	92.3	98.941	1.540	5.501	29.68
2021-12-28	93.45	99.289	1.246	4.464	29.79
2021-12-29	94.99	99.634	1.648	4.355	29.89
2021-12-30	91.97	100.025	-3.179	5.106	30.01
2021-12-31	92.7	100.717	0.794	8.959	30.22
2022-01-04	90.6	101.273	-2.265	7.357	30.38
2022-01-05	86.58	101.738	-4.437	6.446	30.52
2022-01-06	89.01	102.122	2.807	5.186	30.64
2022-01-07	84.68	102.658	-4.865	7.595	30.80
2022-01-10	84.85	103.053	0.201	5.586	30.92
2022-01-11	83.3	103.552	-1.827	7.189	31.07
2022-01-12	84.88	103.787	1.897	3.313	31.14
2022-01-13	83.85	104.196	-1.213	5.855	31.26
2022-01-14	88.38	104.795	5.403	8.134	31.44
2022-01-17	90.95	105.386	2.908	7.796	31.62
2022-01-18	89.7	105.680	-1.374	3.936	31.70
2022-01-19	88.3	105.945	-1.561	3.601	31.78
2022-01-20	86.06	106.140	-2.537	2.718	31.84
2022-01-21	87.9	106.684	2.138	7.425	32.01
2022-01-24	95.65	107.626	8.817	11.820	32.29
2022-01-25	95.4	108.016	-0.261	4.914	32.40
2022-01-26	94.9	108.330	-0.524	3.962	32.50
2022-01-27	91.49	108.703	-3.593	4.889	32.61
2022-01-28	88.67	109.285	-3.082	7.881	32.79
2022-02-07	89.47	109.731	0.902	5.988	32.92
2022-02-08	83.3	110.420	-6.896	9.914	33.13
2022-02-09	82.91	110.728	-0.468	4.466	33.22
2022-02-10	74.63	111.394	-9.987	10.710	33.42
2022-02-11	75	111.964	0.496	9.112	33.59
2022-02-14	75.6	112.267	0.800	4.813	33.68
2022-02-15	79.38	112.674	5.000	6.151	33.80
2022-02-16	81.51	113.015	2.683	5.026	33.90
2022-02-17	84	113.417	3.055	5.742	34.03
2022-02-18	83.98	113.616	-0.024	2.845	34.08
2022-02-21	82.38	113.943	-1.905	4.763	34.18
2022-02-22	84.8	114.458	2.938	7.283	34.34
2022-02-23	86.52	114.896	2.028	6.073	34.47
2022-02-24	88	115.362	1.711	6.357	34.61
2022-02-25	88.95	115.638	1.080	3.727	34.69
2022-02-28	94.96	116.274	6.757	8.038	34.88
2022-03-01	92.42	116.918	-2.675	8.351	35.08
2022-03-02	95.7	117.470	3.549	6.925	35.24
2022-03-03	93.15	117.720	-2.665	3.229	35.32
2022-03-04	94.1	118.082	1.020	4.616	35.42
2022-03-07	92.66	118.465	-1.530	4.952	35.54
2022-03-08	92.39	118.975	-0.291	6.626	35.69
2022-03-09	89.09	119.953	-3.572	13.172	35.99
2022-03-10	92.61	120.328	3.951	4.860	36.10
2022-03-11	88.43	120.843	-4.514	6.986	36.25
2022-03-14	88.42	121.362	-0.011	7.045	36.41
2022-03-15	87.18	121.768	-1.402	5.587	36.53
2022-03-16	89.51	122.205	2.673	5.861	36.66
2022-03-17	86.5	122.703	-3.363	6.904	36.81
2022-03-18	85.9	122.965	-0.694	3.665	36.89
2022-03-21	89.04	123.366	3.655	5.402	37.01
2022-03-22	83.64	123.810	-6.065	6.379	37.14
2022-03-23	87.25	124.134	4.316	4.448	37.24
2022-03-24	84.74	124.454	-2.877	4.527	37.34
2022-03-25	81.93	124.701	-3.316	3.623	37.41
2022-03-28	81.2	124.975	-0.891	4.052	37.49
2022-03-29	80.48	125.315	-0.887	5.062	37.59
2022-03-30	83.95	125.584	4.312	3.852	37.68
2022-03-31	78.68	126.076	-6.278	7.504	37.82
2022-04-01	79.74	126.482	1.347	6.113	37.94
2022-04-06	78.9	126.798	-1.053	4.803	38.04
2022-04-07	77.53	126.986	-1.736	2.915	38.10
2022-04-08	79.99	127.372	3.173	5.778	38.21
2022-04-11	75.15	127.842	-6.051	7.513	38.35
2022-04-12	76.35	128.161	1.597	5.003	38.45
2022-04-13	75.89	128.469	-0.602	4.885	38.54
2022-04-14	73.41	128.851	-3.268	6.233	38.66
2022-04-15	76.4	129.263	4.073	6.471	38.78
2022-04-18	83.68	130.112	9.529	12.173	39.03
2022-04-19	81	130.639	-3.203	7.815	39.19
2022-04-20	80.13	130.967	-1.074	4.914	39.29
2022-04-21	75.63	131.376	-5.616	6.489	39.41
2022-04-22	75.55	131.593	-0.106	3.451	39.48
2022-04-25	69.5	132.046	-8.008	7.809	39.61
2022-04-26	69.85	132.458	0.504	7.079	39.74
2022-04-27	76.84	133.268	10.007	12.656	39.98
2022-04-28	78.88	133.793	2.655	7.978	40.14
2022-04-29	81.43	134.266	3.233	6.973	40.28
2022-05-05	83.91	134.644	3.046	5.403	40.39
2022-05-06	82.99	134.869	-1.096	3.265	40.46
2022-05-09	86.13	135.334	3.784	6.471	40.60
2022-05-10	84.5	135.788	-1.892	6.444	40.74
2022-05-11	85.9	136.284	1.657	6.935	40.89
2022-05-12	83.79	136.556	-2.456	3.900	40.97
2022-05-13	84.18	136.689	0.465	1.898	41.01
2022-05-16	84.05	137.163	-0.154	6.759	41.15
2022-05-17	89.84	137.742	6.889	7.733	41.32
2022-05-18	91.32	137.987	1.647	3.217	41.40
2022-05-19	94.35	138.532	3.318	6.932	41.56
2022-05-20	94.91	138.750	0.594	2.766	41.63
2022-05-23	93.35	139.118	-1.644	4.720	41.74

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