立讯精密融券券源 立讯精密专项约券

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	32.19	0	0	0	0
2020-04-28	34.91	0.239	8.450	8.232	0.07
2020-04-29	35.37	0.329	1.318	3.036	0.10
2020-04-30	36.3	0.431	2.629	3.364	0.13
2020-05-06	36.45	0.525	0.413	3.113	0.16
2020-05-07	35.96	0.627	-1.344	3.402	0.19
2020-05-08	36.25	0.722	0.806	3.142	0.22
2020-05-11	35.79	0.827	-1.269	3.503	0.25
2020-05-12	36.57	0.952	2.179	4.107	0.29
2020-05-13	37.95	1.194	3.774	7.657	0.36
2020-05-14	37.45	1.279	-1.318	2.714	0.38
2020-05-15	37.01	1.336	-1.175	1.869	0.40
2020-05-18	34.85	1.444	-5.836	3.702	0.43
2020-05-19	35.95	1.524	3.156	2.669	0.46
2020-05-20	35.45	1.627	-1.391	3.505	0.49
2020-05-21	35.29	1.696	-0.451	2.341	0.51
2020-05-22	34.18	1.786	-3.145	3.145	0.54
2020-05-25	33.85	1.865	-0.965	2.809	0.56
2020-05-26	35.29	1.991	4.254	4.284	0.60
2020-05-27	34.17	2.085	-3.174	3.287	0.63
2020-05-28	34.1	2.174	-0.205	3.131	0.65
2020-05-29	34.14	2.281	0.117	3.783	0.68
2020-06-01	36.77	2.471	7.704	6.180	0.74
2020-06-02	37.08	2.539	0.843	2.203	0.76
2020-06-03	38.91	2.819	4.935	8.657	0.85
2020-06-04	38.52	2.939	-1.002	3.727	0.88
2020-06-05	39.79	3.105	3.297	5.010	0.93
2020-06-08	39.26	3.335	-1.332	7.037	1.00
2020-06-09	39.6	3.441	0.866	3.209	1.03
2020-06-10	41.92	3.643	5.859	5.783	1.09
2020-06-11	42.12	3.801	0.477	4.485	1.14
2020-06-12	41.83	3.876	-0.689	2.160	1.16
2020-06-15	40.99	3.990	-2.008	3.347	1.20
2020-06-16	42.42	4.118	3.489	3.611	1.24
2020-06-17	42.89	4.278	1.108	4.479	1.28
2020-06-18	45.65	4.540	6.435	6.878	1.36
2020-06-19	45.6	4.639	-0.110	2.607	1.39
2020-06-22	47.33	4.807	3.794	4.276	1.44
2020-06-23	49.05	5.027	3.634	5.367	1.51
2020-06-24	49.04	5.166	-0.020	3.405	1.55
2020-06-29	48.03	5.283	-2.060	2.936	1.59
2020-06-30	51.35	5.526	6.912	5.663	1.66
2020-07-01	51.7	5.668	0.682	3.311	1.70
2020-07-02	51.29	5.787	-0.793	2.785	1.74
2020-07-03	50.6	6.001	-1.345	5.069	1.80
2020-07-06	52.71	6.321	4.170	7.273	1.90
2020-07-07	54.7	6.648	3.775	7.171	1.99
2020-07-08	55.8	6.847	2.011	4.296	2.05
2020-07-09	56.29	7.017	0.878	3.620	2.11
2020-07-10	56.17	7.227	-0.213	4.495	2.17
2020-07-13	60	7.561	6.819	6.676	2.27
2020-07-14	58.96	7.766	-1.733	4.167	2.33
2020-07-15	56.77	8.132	-3.714	7.734	2.44
2020-07-16	52.92	8.581	-6.782	10.181	2.57
2020-07-17	55.16	8.821	4.233	5.215	2.65
2020-07-20	55.69	9.205	0.961	8.285	2.76
2020-07-21	56	9.402	0.557	4.220	2.82
2020-07-22	57.31	9.643	2.339	5.036	2.89
2020-07-23	57.38	9.843	0.122	4.188	2.95
2020-07-24	53.1	10.123	-7.459	6.326	3.04
2020-07-27	52.68	10.327	-0.791	4.652	3.10
2020-07-28	55.95	10.594	6.207	5.733	3.18
2020-07-29	57.65	10.869	3.038	5.719	3.26
2020-07-30	56.6	10.974	-1.821	2.220	3.29
2020-07-31	58.59	11.175	3.516	4.117	3.35
2020-08-03	59.24	11.378	1.109	4.113	3.41
2020-08-04	57.31	11.554	-3.258	3.680	3.47
2020-08-05	57.18	11.689	-0.227	2.844	3.51
2020-08-06	56.24	11.812	-1.644	2.623	3.54
2020-08-07	53.65	12.170	-4.605	8.001	3.65
2020-08-10	52.43	12.465	-2.274	6.747	3.74
2020-08-11	52.18	12.676	-0.477	4.864	3.80
2020-08-12	53.2	12.949	1.955	6.152	3.88
2020-08-13	52.2	13.104	-1.880	3.571	3.93
2020-08-14	53.8	13.338	3.065	5.211	4.00
2020-08-17	53.87	13.444	0.130	2.361	4.03
2020-08-18	52.72	13.592	-2.135	3.379	4.08
2020-08-19	50.29	13.769	-4.609	4.211	4.13
2020-08-20	51.31	13.980	2.028	4.951	4.19
2020-08-21	53.62	14.154	4.502	3.898	4.25
2020-08-24	57.45	14.479	7.143	6.789	4.34
2020-08-25	56.26	14.630	-2.071	3.220	4.39
2020-08-26	54.97	14.868	-2.293	5.190	4.46
2020-08-27	55.2	14.974	0.418	2.310	4.49
2020-08-28	55.82	15.178	1.123	4.384	4.55
2020-08-31	55	15.297	-1.469	2.598	4.59
2020-09-01	57.01	15.554	3.655	5.400	4.67
2020-09-02	57.33	15.714	0.561	3.350	4.71
2020-09-03	55.6	15.846	-3.018	2.843	4.75
2020-09-04	55.04	16.042	-1.007	4.281	4.81
2020-09-07	52.29	16.313	-4.996	6.214	4.89
2020-09-08	52.76	16.493	0.899	4.093	4.95
2020-09-09	51.65	16.661	-2.104	3.904	5.00
2020-09-10	53.1	16.853	2.807	4.337	5.06
2020-09-11	55.95	17.093	5.367	5.141	5.13
2020-09-14	56.21	17.276	0.465	3.914	5.18
2020-09-15	55.49	17.391	-1.281	2.491	5.22
2020-09-16	54.19	17.534	-2.343	3.172	5.26
2020-09-17	53.68	17.668	-0.941	2.989	5.30
2020-09-18	55.7	17.886	3.763	4.694	5.37
2020-09-21	54.81	18.003	-1.598	2.567	5.40
2020-09-22	55.75	18.164	1.715	3.467	5.45
2020-09-23	56.4	18.296	1.166	2.798	5.49
2020-09-24	55.35	18.459	-1.862	3.546	5.54
2020-09-25	55.2	18.635	-0.271	3.812	5.59
2020-09-28	56.89	18.794	3.062	3.351	5.64
2020-09-29	56.9	18.894	0.018	2.109	5.67
2020-09-30	57.13	19.015	0.404	2.548	5.70
2020-10-09	61.44	19.267	7.544	4.919	5.78
2020-10-12	62	19.420	0.911	2.962	5.83
2020-10-13	61.4	19.673	-0.968	4.952	5.90
2020-10-14	59.8	19.771	-2.606	1.971	5.93
2020-10-15	59.75	19.887	-0.084	2.324	5.97
2020-10-16	58.37	20.071	-2.310	3.782	6.02
2020-10-19	58.47	20.251	0.171	3.701	6.08
2020-10-20	59.22	20.403	1.283	3.079	6.12
2020-10-21	57.68	20.593	-2.600	3.951	6.18
2020-10-22	57.59	20.703	-0.156	2.288	6.21
2020-10-23	56.75	20.875	-1.459	3.646	6.26
2020-10-26	57.5	21.083	1.322	4.335	6.32
2020-10-27	57.62	21.203	0.209	2.504	6.36
2020-10-28	59.44	21.477	3.159	5.519	6.44
2020-10-29	58.4	21.598	-1.750	2.490	6.48
2020-10-30	54.86	21.925	-6.062	7.158	6.58
2020-11-02	56.48	22.116	2.953	4.047	6.63
2020-11-03	56.85	22.242	0.655	2.674	6.67
2020-11-04	57.93	22.387	1.900	2.990	6.72
2020-11-05	58.49	22.527	0.967	2.883	6.76
2020-11-06	59.05	22.612	0.957	1.727	6.78
2020-11-09	59.6	22.822	0.931	4.217	6.85
2020-11-10	58.11	22.956	-2.500	2.768	6.89
2020-11-11	56.7	23.100	-2.426	3.063	6.93
2020-11-12	57.05	23.184	0.617	1.764	6.96
2020-11-13	55.87	23.330	-2.068	3.138	7.00
2020-11-16	52.79	23.700	-5.513	8.412	7.11
2020-11-17	53.38	23.961	1.118	5.853	7.19
2020-11-18	52.43	24.059	-1.780	2.248	7.22
2020-11-19	52.04	24.156	-0.744	2.232	7.25
2020-11-20	52.18	24.296	0.269	3.228	7.29
2020-11-23	51.68	24.435	-0.958	3.220	7.33
2020-11-24	50.97	24.598	-1.374	3.851	7.38
2020-11-25	51.08	24.708	0.216	2.570	7.41
2020-11-26	50.18	24.853	-1.762	3.465	7.46
2020-11-27	52	25.035	3.627	4.205	7.51
2020-11-30	51.69	25.157	-0.596	2.846	7.55
2020-12-01	52.68	25.274	1.915	2.650	7.58
2020-12-02	51.6	25.400	-2.050	2.942	7.62
2020-12-03	51.27	25.465	-0.640	1.512	7.64
2020-12-04	52.14	25.613	1.697	3.413	7.68
2020-12-07	52.77	25.704	1.208	2.071	7.71
2020-12-08	52.55	25.769	-0.417	1.478	7.73
2020-12-09	53.05	25.925	0.951	3.520	7.78
2020-12-10	51.8	26.026	-2.356	2.356	7.81
2020-12-11	50.68	26.194	-2.162	3.977	7.86
2020-12-14	49.81	26.356	-1.717	3.887	7.91
2020-12-15	50.34	26.468	1.064	2.670	7.94
2020-12-16	52.33	26.605	3.953	3.139	7.98
2020-12-17	52.39	26.721	0.115	2.656	8.02
2020-12-18	51.48	26.886	-1.737	3.856	8.07
2020-12-21	52.92	27.077	2.797	4.332	8.12
2020-12-22	52.49	27.247	-0.813	3.893	8.17
2020-12-23	55.47	27.449	5.677	4.363	8.23
2020-12-24	55.73	27.610	0.469	3.461	8.28
2020-12-25	56.56	27.814	1.489	4.324	8.34
2020-12-28	55.58	27.948	-1.733	2.900	8.38
2020-12-29	55.5	28.090	-0.144	3.077	8.43
2020-12-30	56.08	28.194	1.045	2.216	8.46
2020-12-31	56.12	28.355	0.071	3.459	8.51
2021-01-04	54.07	28.585	-3.653	5.096	8.58
2021-01-05	56.25	28.838	4.032	5.400	8.65
2021-01-06	55.56	29.042	-1.227	4.409	8.71
2021-01-07	58.5	29.337	5.292	6.048	8.80
2021-01-08	60.01	29.517	2.581	3.590	8.86
2021-01-11	61	29.708	1.650	3.766	8.91
2021-01-12	60.37	29.893	-1.033	3.672	8.97
2021-01-13	62.11	30.146	2.882	4.887	9.04
2021-01-14	59.82	30.436	-3.687	5.812	9.13
2021-01-15	57.4	30.717	-4.045	5.884	9.22
2021-01-18	57.9	30.833	0.871	2.404	9.25
2021-01-19	55.71	31.021	-3.782	4.059	9.31
2021-01-20	56.21	31.152	0.898	2.782	9.35
2021-01-21	57.9	31.331	3.007	3.718	9.40
2021-01-22	57.49	31.577	-0.708	5.130	9.47
2021-01-25	55.21	31.940	-3.966	7.897	9.58
2021-01-26	52.78	32.170	-4.401	5.216	9.65
2021-01-27	53.79	32.341	1.914	3.827	9.70
2021-01-28	50.35	32.611	-6.395	6.432	9.78
2021-01-29	53.1	32.835	5.462	5.065	9.85
2021-02-01	53.17	32.969	0.132	3.013	9.89
2021-02-02	53.8	33.185	1.185	4.815	9.96
2021-02-03	51.54	33.386	-4.201	4.684	10.02
2021-02-04	49	33.607	-4.928	5.413	10.08
2021-02-05	49.52	33.723	1.061	2.816	10.12
2021-02-08	47.86	34.111	-3.352	9.733	10.23
2021-02-09	50.28	34.426	5.056	7.522	10.33
2021-02-10	52.78	34.704	4.972	6.305	10.41
2021-02-18	50.11	34.996	-5.059	7.010	10.50
2021-02-19	49.84	35.143	-0.539	3.532	10.54
2021-02-22	48.7	35.241	-2.287	2.408	10.57
2021-02-23	48.5	35.357	-0.411	2.875	10.61
2021-02-24	47.6	35.524	-1.856	4.206	10.66
2021-02-25	46.9	35.660	-1.471	3.487	10.70
2021-02-26	46.5	35.815	-0.853	3.987	10.74
2021-03-01	47.6	35.928	2.366	2.860	10.78
2021-03-02	49	36.105	2.941	4.328	10.83
2021-03-03	48.95	36.201	-0.102	2.347	10.86
2021-03-04	46.21	36.407	-5.598	5.373	10.92
2021-03-05	47.63	36.618	3.073	5.302	10.99
2021-03-08	46.2	36.835	-3.002	5.627	11.05
2021-03-09	44.5	37.146	-3.680	8.398	11.14
2021-03-10	43.43	37.421	-2.404	7.596	11.23
2021-03-11	42.15	37.679	-2.947	7.345	11.30
2021-03-12	40.85	37.869	-3.084	5.575	11.36
2021-03-15	38.2	38.075	-6.487	6.487	11.42
2021-03-16	38.42	38.216	0.576	4.398	11.46
2021-03-17	38.59	38.441	0.442	7.002	11.53
2021-03-18	38.58	38.545	-0.026	3.239	11.56
2021-03-19	35.84	38.736	-7.102	6.376	11.62
2021-03-22	35.3	39.007	-1.507	9.208	11.70
2021-03-23	34.35	39.170	-2.691	5.694	11.75
2021-03-24	32.4	39.317	-5.677	5.473	11.80
2021-03-25	32.89	39.431	1.512	4.136	11.83
2021-03-26	34.92	39.630	6.172	6.841	11.89
2021-03-29	33.75	39.759	-3.351	4.582	11.93
2021-03-30	33.91	39.857	0.474	3.467	11.96
2021-03-31	33.83	39.940	-0.236	2.949	11.98
2021-04-01	35.08	40.057	3.695	4.020	12.02
2021-04-02	35.73	40.179	1.853	4.105	12.05
2021-04-06	35.09	40.272	-1.791	3.163	12.08
2021-04-07	34.48	40.366	-1.738	3.277	12.11
2021-04-08	34.06	40.435	-1.218	2.436	12.13
2021-04-09	33.45	40.515	-1.791	2.877	12.15
2021-04-12	32.76	40.620	-2.063	3.827	12.19
2021-04-13	34.13	40.799	4.182	6.288	12.24
2021-04-14	34.15	40.861	0.059	2.168	12.26
2021-04-15	33.47	40.972	-1.991	4.012	12.29
2021-04-16	33.28	41.056	-0.568	3.018	12.32
2021-04-19	36.56	41.355	9.856	9.796	12.41
2021-04-20	35.26	41.443	-3.556	3.009	12.43
2021-04-21	36.17	41.639	2.581	6.495	12.49
2021-04-22	37.37	41.923	3.318	9.124	12.58
2021-04-23	37.39	42.047	0.054	3.987	12.61
2021-04-26	36.33	42.185	-2.835	4.547	12.66
2021-04-27	38.4	42.451	5.698	8.313	12.74
2021-04-28	37.2	42.537	-3.125	2.786	12.76
2021-04-29	36.71	42.628	-1.317	2.957	12.79
2021-04-30	36.96	42.690	0.681	2.016	12.81
2021-05-06	36.33	42.822	-1.705	4.383	12.85
2021-05-07	34.7	43.010	-4.487	6.496	12.90
2021-05-10	34.52	43.126	-0.519	4.035	12.94
2021-05-11	34.5	43.210	-0.058	2.897	12.96
2021-05-12	33.67	43.310	-2.406	3.565	12.99
2021-05-13	32.96	43.369	-2.109	2.168	13.01
2021-05-14	33.47	43.502	1.547	4.763	13.05
2021-05-17	34.78	43.692	3.914	6.573	13.11
2021-05-18	34.79	43.788	0.029	3.278	13.14
2021-05-19	35.75	43.965	2.759	5.950	13.19
2021-05-20	35.94	44.050	0.531	2.853	13.22
2021-05-21	34.65	44.217	-3.589	5.760	13.26
2021-05-24	36.8	44.457	6.205	7.850	13.34
2021-05-25	39.79	44.771	8.125	9.457	13.43
2021-05-26	39.12	44.910	-1.684	4.272	13.47
2021-05-27	39.9	45.028	1.994	3.553	13.51
2021-05-28	39.3	45.143	-1.504	3.509	13.54
2021-05-31	39	45.228	-0.763	2.621	13.57
2021-06-01	39.21	45.382	0.538	4.692	13.61
2021-06-02	38.32	45.494	-2.270	3.520	13.65
2021-06-03	38.53	45.616	0.548	3.784	13.68
2021-06-04	38.35	45.723	-0.467	3.374	13.72
2021-06-07	39.42	45.825	2.790	3.103	13.75
2021-06-08	40.25	45.988	2.106	4.845	13.80
2021-06-09	40.9	46.103	1.615	3.379	13.83
2021-06-10	40.38	46.202	-1.271	2.934	13.86
2021-06-11	39	46.358	-3.418	4.804	13.91
2021-06-15	39.81	46.459	2.077	3.051	13.94
2021-06-16	37.87	46.660	-4.873	6.355	14.00
2021-06-17	39.32	46.815	3.829	4.753	14.04
2021-06-18	39.76	46.900	1.119	2.569	14.07
2021-06-21	42.1	47.167	5.885	7.596	14.15
2021-06-22	41.84	47.279	-0.618	3.207	14.18
2021-06-23	42.92	47.427	2.581	4.135	14.23
2021-06-24	45.73	47.585	4.074	4.165	14.28
2021-06-25	46.9	48.022	2.558	11.174	14.41
2021-06-28	47.17	48.248	0.576	5.736	14.47
2021-06-29	47.38	48.385	0.445	3.477	14.52
2021-06-30	45.89	48.543	-3.145	4.137	14.56
2021-07-01	45.69	48.653	-0.436	2.876	14.60
2021-07-02	43.49	48.818	-4.815	4.574	14.65
2021-07-05	45.61	48.982	4.875	4.300	14.69
2021-07-06	45.29	49.131	-0.702	3.947	14.74
2021-07-07	45.21	49.275	-0.177	3.842	14.78
2021-07-08	46.66	49.424	3.207	3.827	14.83
2021-07-09	46.27	49.632	-0.836	5.401	14.89
2021-07-12	45.5	49.780	-1.664	3.890	14.93
2021-07-13	43.61	49.899	-4.154	3.275	14.97
2021-07-14	43.13	50.003	0.163	2.880	15.00
2021-07-15	42.26	50.175	-2.017	4.892	15.05
2021-07-16	41.26	50.303	-2.366	3.715	15.09
2021-07-19	42.67	50.441	3.417	3.902	15.13
2021-07-20	43.22	50.552	1.289	3.070	15.17
2021-07-21	42.05	50.708	-2.707	4.466	15.21
2021-07-22	41.29	50.877	-1.807	4.899	15.26
2021-07-23	40.45	50.995	-2.034	3.512	15.30
2021-07-26	39.79	51.160	-1.632	4.969	15.35
2021-07-27	38.63	51.328	-2.915	5.202	15.40
2021-07-28	37.69	51.485	-2.433	5.022	15.45
2021-07-29	38.27	51.572	1.539	2.706	15.47
2021-07-30	36.98	51.715	-3.371	4.651	15.51
2021-08-02	38.26	51.986	3.461	8.491	15.60
2021-08-03	39.08	52.154	2.143	5.175	15.65
2021-08-04	41.54	52.415	6.295	7.549	15.72
2021-08-05	41.43	52.538	-0.265	3.539	15.76
2021-08-06	40.65	52.619	-1.883	2.414	15.79
2021-08-09	42.18	52.838	3.764	6.224	15.85
2021-08-10	41.82	52.939	-0.853	2.892	15.88
2021-08-11	41.81	53.008	-0.024	1.985	15.90
2021-08-12	42.16	53.107	0.837	2.822	15.93
2021-08-13	39.34	53.386	-6.689	8.491	16.02
2021-08-16	38.63	53.481	-1.805	2.974	16.04
2021-08-17	37.78	53.615	-2.200	4.245	16.08
2021-08-18	38.23	53.695	1.191	2.515	16.11
2021-08-19	37.7	53.797	-1.386	3.244	16.14
2021-08-20	37.95	53.909	0.663	3.528	16.17
2021-08-23	38.97	54.004	2.688	2.925	16.20
2021-08-24	38.68	54.071	-0.744	2.104	16.22
2021-08-25	37.2	54.178	-3.826	3.438	16.25
2021-08-26	37.22	54.265	0.054	2.796	16.28
2021-08-27	37.98	54.410	2.042	4.594	16.32
2021-08-30	35.72	54.684	-5.951	9.189	16.41
2021-08-31	33.86	54.820	-5.207	4.815	16.45
2021-09-01	34.31	54.928	1.329	3.810	16.48
2021-09-02	34.25	55.047	-0.175	4.139	16.51
2021-09-03	34.2	55.129	-0.146	2.891	16.54
2021-09-06	35.27	55.254	3.129	4.269	16.58
2021-09-07	35.11	55.313	-0.454	2.013	16.59
2021-09-08	36.12	55.450	2.877	4.529	16.63
2021-09-09	35.34	55.522	-2.159	2.464	16.66
2021-09-10	36.02	55.649	1.924	4.216	16.69
2021-09-13	34.99	55.741	-2.860	3.165	16.72
2021-09-14	34.32	55.835	-1.915	3.287	16.75
2021-09-15	33.4	55.915	-2.681	2.885	16.77
2021-09-16	34.08	55.991	2.036	2.665	16.80
2021-09-17	33.53	56.048	-1.614	2.025	16.81
2021-09-22	32.9	56.109	-1.879	2.237	16.83
2021-09-23	35.48	56.341	7.842	7.842	16.90
2021-09-24	35.6	56.486	0.338	4.904	16.95
2021-09-27	36.84	56.655	3.483	5.506	17.00
2021-09-28	35.81	56.756	-2.796	3.366	17.03
2021-09-29	35.71	56.884	-0.279	4.300	17.07
2021-09-30	35.71	56.942	0.000	1.960	17.08
2021-10-08	37.68	57.067	5.517	3.976	17.12
2021-10-11	37.57	57.182	-0.292	3.689	17.15
2021-10-12	36.45	57.309	-2.981	4.152	17.19
2021-10-13	36.16	57.382	-0.796	2.442	17.21
2021-10-14	35.72	57.445	-1.217	2.102	17.23
2021-10-15	36.18	57.548	1.288	3.443	17.26
2021-10-18	34.79	57.670	-3.842	4.201	17.30
2021-10-19	36.99	57.914	6.324	7.905	17.37
2021-10-20	37.09	57.992	0.270	2.514	17.40
2021-10-21	37.28	58.113	0.512	3.909	17.43
2021-10-22	37.83	58.213	1.475	3.165	17.46
2021-10-25	37.76	58.299	-0.185	2.723	17.49
2021-10-26	39.32	58.496	4.131	6.038	17.55
2021-10-27	38.12	58.584	-3.052	2.772	17.58
2021-10-28	38.88	58.869	1.994	8.788	17.66
2021-10-29	38.64	58.962	-0.617	2.881	17.69
2021-11-01	39.79	59.136	2.976	5.254	17.74
2021-11-02	39.78	59.243	-0.025	3.217	17.77
2021-11-03	39.78	59.334	0.000	2.740	17.80
2021-11-04	41.2	59.516	3.570	5.304	17.85
2021-11-05	41.2	59.601	0.000	2.476	17.88
2021-11-08	40.7	59.725	-1.214	3.665	17.92
2021-11-09	39.9	59.872	-1.966	4.423	17.96
2021-11-10	39.55	59.949	-0.877	2.331	17.98
2021-11-11	39.89	60.062	0.860	3.413	18.02
2021-11-12	40.48	60.202	1.479	4.136	18.06
2021-11-15	41.74	60.351	3.113	4.274	18.11
2021-11-16	42.88	60.521	2.731	4.768	18.16
2021-11-17	42.46	60.591	-0.979	1.982	18.18
2021-11-18	40.85	60.800	-3.792	6.123	18.24
2021-11-19	43.1	61.079	5.508	7.785	18.32
2021-11-22	42.76	61.170	-0.789	2.552	18.35
2021-11-23	42.02	61.250	-1.731	2.268	18.37
2021-11-24	42.3	61.358	0.666	3.070	18.41
2021-11-25	41.75	61.449	-1.300	2.624	18.43
2021-11-26	40.12	61.576	-3.904	3.808	18.47
2021-11-29	40.1	61.720	-0.050	4.287	18.52
2021-11-30	39.65	61.773	-1.122	1.621	18.53
2021-12-01	39.8	61.830	0.378	1.715	18.55
2021-12-02	38.63	61.962	-2.940	4.095	18.59
2021-12-03	38.63	62.037	0.000	2.330	18.61
2021-12-06	39.53	62.199	2.330	4.918	18.66
2021-12-07	41.52	62.367	5.034	4.857	18.71
2021-12-08	44.09	62.672	6.190	8.309	18.80
2021-12-09	45.61	62.942	3.447	7.099	18.88
2021-12-10	45.32	63.035	-0.636	2.456	18.91
2021-12-13	46.66	63.188	2.957	3.928	18.96
2021-12-14	46.35	63.275	-0.664	2.272	18.98
2021-12-15	45.37	63.403	-2.114	3.366	19.02
2021-12-16	46.56	63.516	2.623	2.931	19.05
2021-12-17	45.78	63.608	-1.675	2.405	19.08
2021-12-20	44.37	63.817	-3.080	5.657	19.15
2021-12-21	45.51	64.008	2.569	5.026	19.20
2021-12-22	47.8	64.326	5.032	7.998	19.30
2021-12-23	49	64.502	2.510	4.289	19.35
2021-12-24	49.54	64.635	1.102	3.224	19.39
2021-12-27	48.7	64.837	-1.696	4.986	19.45
2021-12-28	48.18	64.993	-1.068	3.881	19.50
2021-12-29	47.71	65.113	-0.976	3.030	19.53
2021-12-30	48.51	65.311	1.677	4.884	19.59
2021-12-31	49.2	65.463	1.422	3.711	19.64
2022-01-04	51	65.679	3.659	5.081	19.70
2022-01-05	48.21	65.977	-5.471	7.431	19.79
2022-01-06	46.85	66.130	-2.821	3.900	19.84
2022-01-07	46.61	66.339	-0.512	5.400	19.90
2022-01-10	48.6	66.722	4.269	9.440	20.02
2022-01-11	46.77	66.945	-3.765	5.720	20.08
2022-01-12	47.33	67.117	1.197	4.362	20.14
2022-01-13	45.36	67.328	-4.162	5.599	20.20
2022-01-14	46.3	67.522	2.072	5.026	20.26
2022-01-17	46.9	67.722	1.296	5.119	20.32
2022-01-18	47.93	67.920	2.196	4.947	20.38
2022-01-19	47.46	68.047	-0.981	3.213	20.41
2022-01-20	48.99	68.274	3.224	5.563	20.48
2022-01-21	47.19	68.465	-3.674	4.858	20.54
2022-01-24	49.29	68.768	4.450	7.374	20.63
2022-01-25	48.39	68.955	-1.826	4.646	20.69
2022-01-26	47.99	69.140	-0.827	4.608	20.74
2022-01-27	46.29	69.321	-3.542	4.688	20.80
2022-01-28	46.66	69.534	0.799	5.487	20.86
2022-02-07	46.5	69.769	-0.343	6.065	20.93
2022-02-08	43.25	70.122	-6.989	9.785	21.04
2022-02-09	43.83	70.263	1.341	3.884	21.08
2022-02-10	43.71	70.410	-0.274	4.016	21.12
2022-02-11	41.05	70.602	-6.086	5.628	21.18
2022-02-14	41.9	70.798	2.071	5.603	21.24
2022-02-15	45.37	71.115	8.282	8.377	21.33
2022-02-16	44.06	71.268	-2.887	4.188	21.38
2022-02-17	44.29	71.389	0.522	3.268	21.42
2022-02-18	43.55	71.469	-1.671	2.213	21.44
2022-02-21	42.91	71.547	-1.470	2.181	21.46
2022-02-22	41.61	71.727	-3.030	5.174	21.52
2022-02-23	43	71.860	3.341	3.725	21.56
2022-02-24	42.61	72.000	-0.907	3.930	21.60
2022-02-25	43.27	72.110	1.549	3.051	21.63
2022-02-28	43.43	72.210	0.370	2.773	21.66
2022-03-01	43	72.319	-0.990	3.039	21.70
2022-03-02	40.89	72.506	-4.907	5.488	21.75
2022-03-03	39.03	72.715	-4.549	6.432	21.81
2022-03-04	38.27	72.845	-1.947	4.074	21.85
2022-03-07	36.16	72.970	-5.513	4.129	21.89
2022-03-08	36.92	73.163	2.102	6.278	21.95
2022-03-09	37.45	73.359	1.436	6.284	22.01
2022-03-10	37.16	73.506	-0.774	4.753	22.05
2022-03-11	35.8	73.655	-3.660	4.978	22.10
2022-03-14	34.3	73.768	-4.190	3.966	22.13
2022-03-15	33.7	73.932	-1.749	5.831	22.18
2022-03-16	34.12	74.170	1.246	8.368	22.25
2022-03-17	34.7	74.284	1.700	3.957	22.29
2022-03-18	34.9	74.408	0.576	4.265	22.32
2022-03-21	35.09	74.531	0.544	4.212	22.36
2022-03-22	34.92	74.596	-0.484	2.223	22.38
2022-03-23	35.19	74.675	0.773	2.692	22.40
2022-03-24	34.39	74.728	-2.273	1.847	22.42
2022-03-25	33.59	74.832	-2.326	3.722	22.45
2022-03-28	32.75	74.917	-2.501	3.126	22.48
2022-03-29	30.75	75.132	-6.107	8.366	22.54
2022-03-30	32.42	75.258	5.431	4.683	22.58
2022-03-31	31.7	75.339	-2.221	3.054	22.60
2022-04-01	31.3	75.394	-1.262	2.114	22.62
2022-04-06	30.22	75.511	-3.450	4.665	22.65
2022-04-07	30.08	75.570	-0.463	2.316	22.67
2022-04-08	29.34	75.674	-2.460	4.255	22.70
2022-04-11	27.85	75.802	-5.078	5.521	22.74
2022-04-12	28.88	75.895	3.698	3.878	22.77
2022-04-13	28.23	75.955	-2.251	2.562	22.79
2022-04-14	28.7	76.025	1.665	2.905	22.81
2022-04-15	29.22	76.135	1.812	4.530	22.84
2022-04-18	30.06	76.259	2.875	4.962	22.88
2022-04-19	29.05	76.346	-3.360	3.593	22.90
2022-04-20	28.7	76.406	-1.205	2.478	22.92
2022-04-21	29.19	76.534	1.707	5.261	22.96
2022-04-22	29	76.624	-0.651	3.734	22.99
2022-04-25	26.83	76.772	-7.483	6.621	23.03
2022-04-26	26.05	76.901	-2.907	5.926	23.07
2022-04-27	27.74	77.095	6.488	8.407	23.13
2022-04-28	29.39	77.251	5.948	6.381	23.18
2022-04-29	30.88	77.450	5.070	7.724	23.23
2022-05-05	29.85	77.588	-3.335	5.570	23.28
2022-05-06	29.18	77.663	-2.245	3.082	23.30
2022-05-09	28.29	77.747	-3.050	3.564	23.32
2022-05-10	29	77.917	2.510	7.034	23.38
2022-05-11	30.61	78.141	5.552	8.759	23.44
2022-05-12	30.34	78.214	-0.882	2.908	23.46
2022-05-13	30.23	78.290	-0.363	2.999	23.49
2022-05-16	29.75	78.433	-1.588	5.789	23.53
2022-05-17	30.48	78.515	2.454	3.227	23.55
2022-05-18	30.33	78.587	-0.492	2.822	23.58
2022-05-19	30.38	78.650	0.165	2.506	23.60
2022-05-20	30.99	78.745	2.008	3.687	23.62
2022-05-23	30.35	78.840	-2.065	3.743	23.65

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