杰赛科技融券券源 杰赛科技专项约券

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	14.76	0	0	0	0
2020-04-28	13.7	0.090	-7.182	7.927	0.03
2020-04-29	13.17	0.136	-3.869	4.161	0.04
2020-04-30	13.93	0.211	5.771	6.454	0.06
2020-05-06	14.3	0.251	2.656	3.374	0.08
2020-05-07	14.29	0.299	-0.070	3.986	0.09
2020-05-08	14.68	0.336	2.729	3.009	0.10
2020-05-11	14.58	0.385	-0.681	4.087	0.12
2020-05-12	14.58	0.419	0.000	2.812	0.13
2020-05-13	14.54	0.441	-0.274	1.783	0.13
2020-05-14	14.41	0.465	-0.894	1.994	0.14
2020-05-15	14.23	0.491	-1.249	2.221	0.15
2020-05-18	13.76	0.544	-3.303	4.638	0.16
2020-05-19	13.89	0.569	0.945	2.108	0.17
2020-05-20	13.82	0.607	-0.504	3.312	0.18
2020-05-21	13.42	0.651	-2.894	3.907	0.20
2020-05-22	13.24	0.693	-1.341	3.875	0.21
2020-05-25	12.87	0.729	-2.795	3.323	0.22
2020-05-26	13.06	0.749	1.476	1.787	0.22
2020-05-27	13.16	0.810	0.766	5.590	0.24
2020-05-28	12.86	0.853	-2.280	4.027	0.26
2020-05-29	12.91	0.885	0.389	2.955	0.27
2020-06-01	13.39	0.923	3.718	3.408	0.28
2020-06-02	13.49	0.951	0.747	2.465	0.29
2020-06-03	13.61	0.990	0.890	3.484	0.30
2020-06-04	13.35	1.026	-1.910	3.233	0.31
2020-06-05	13.28	1.053	-0.524	2.472	0.32
2020-06-08	13.17	1.086	-0.828	3.012	0.33
2020-06-09	13.08	1.111	-0.683	2.278	0.33
2020-06-10	12.87	1.137	-1.606	2.446	0.34
2020-06-11	13.17	1.190	2.331	4.740	0.36
2020-06-12	12.96	1.211	-1.595	1.974	0.36
2020-06-15	12.85	1.247	-0.849	3.395	0.37
2020-06-16	13.21	1.278	2.802	2.802	0.38
2020-06-17	13.42	1.300	1.590	1.968	0.39
2020-06-18	13.5	1.328	0.596	2.459	0.40
2020-06-19	13.6	1.351	0.741	2.074	0.41
2020-06-22	13.53	1.379	-0.515	2.500	0.41
2020-06-23	13.34	1.403	-1.404	2.143	0.42
2020-06-24	13.12	1.429	-1.649	2.399	0.43
2020-06-29	12.94	1.452	-1.372	2.058	0.44
2020-06-30	13.15	1.468	1.623	1.468	0.44
2020-07-01	13.06	1.488	-0.684	1.901	0.45
2020-07-02	13.46	1.538	3.063	4.441	0.46
2020-07-03	13.58	1.561	0.892	2.006	0.47
2020-07-06	14.38	1.639	5.891	6.480	0.49
2020-07-07	14.39	1.674	0.070	2.921	0.50
2020-07-08	15.05	1.742	4.587	5.490	0.52
2020-07-09	15.55	1.817	3.322	5.714	0.54
2020-07-10	15.11	1.865	-2.830	3.859	0.56
2020-07-13	15.27	1.899	1.260	2.653	0.57
2020-07-14	15.47	1.971	1.310	5.566	0.59
2020-07-15	15.03	2.018	-2.844	3.749	0.61
2020-07-16	14.55	2.077	-3.194	4.923	0.62
2020-07-17	14.28	2.126	-1.856	4.124	0.64
2020-07-20	15.25	2.208	6.793	6.443	0.66
2020-07-21	15.42	2.255	1.115	3.607	0.68
2020-07-22	15.52	2.314	0.649	4.604	0.69
2020-07-23	15.49	2.381	-0.193	5.155	0.71
2020-07-24	14.8	2.444	-4.454	5.165	0.73
2020-07-27	14.55	2.488	-1.689	3.581	0.75
2020-07-28	14.66	2.530	0.756	3.436	0.76
2020-07-29	15.18	2.604	3.547	5.866	0.78
2020-07-30	15.26	2.642	0.527	2.964	0.79
2020-07-31	15.26	2.677	0.000	2.752	0.80
2020-08-03	16.55	2.782	8.453	7.667	0.83
2020-08-04	15.89	2.836	-3.988	4.048	0.85
2020-08-05	16.91	2.965	6.419	9.125	0.89
2020-08-06	17.65	3.092	4.376	8.693	0.93
2020-08-07	17.82	3.189	0.963	6.516	0.96
2020-08-10	17.29	3.296	-2.974	7.407	0.99
2020-08-11	16.89	3.368	-2.313	5.090	1.01
2020-08-12	16.56	3.439	-1.954	5.210	1.03
2020-08-13	16.5	3.476	-0.362	2.657	1.04
2020-08-14	16.94	3.542	2.667	4.667	1.06
2020-08-17	16.97	3.581	0.177	2.774	1.07
2020-08-18	16.56	3.622	-2.416	2.946	1.09
2020-08-19	16.49	3.674	-0.423	3.804	1.10
2020-08-20	16.61	3.712	0.728	2.729	1.11
2020-08-21	16.21	3.772	-2.408	4.455	1.13
2020-08-24	16.12	3.820	-0.555	3.578	1.15
2020-08-25	15.6	3.876	-3.226	4.280	1.16
2020-08-26	15.06	3.940	-3.462	5.128	1.18
2020-08-27	15.37	3.994	2.058	4.183	1.20
2020-08-28	15.62	4.048	1.627	4.164	1.21
2020-08-31	15.87	4.084	1.601	2.753	1.23
2020-09-01	15.88	4.107	0.063	1.701	1.23
2020-09-02	15.83	4.143	-0.315	2.708	1.24
2020-09-03	16.09	4.191	1.642	3.601	1.26
2020-09-04	15.78	4.232	-1.927	3.170	1.27
2020-09-07	15.41	4.285	-2.345	4.119	1.29
2020-09-08	15.53	4.310	0.779	1.882	1.29
2020-09-09	14.98	4.360	-3.542	3.992	1.31
2020-09-10	14.4	4.428	-3.872	5.674	1.33
2020-09-11	14.68	4.465	1.944	3.056	1.34
2020-09-14	15.07	4.504	2.657	3.134	1.35
2020-09-15	15.12	4.530	0.332	2.057	1.36
2020-09-16	15.12	4.564	0.000	2.646	1.37
2020-09-17	15.28	4.607	1.058	3.373	1.38
2020-09-18	16.11	4.698	5.432	6.806	1.41
2020-09-21	15.95	4.745	-0.993	3.538	1.42
2020-09-22	15.72	4.772	-1.442	2.069	1.43
2020-09-23	15.68	4.794	-0.254	1.654	1.44
2020-09-24	15.2	4.837	-3.061	3.444	1.45
2020-09-25	15.28	4.865	0.526	2.171	1.46
2020-09-28	15.04	4.885	-1.571	1.636	1.47
2020-09-29	15.25	4.976	1.396	7.114	1.49
2020-09-30	15.1	5.016	-0.984	3.213	1.50
2020-10-09	16.1	5.098	6.623	6.093	1.53
2020-10-12	16.08	5.146	-0.124	3.602	1.54
2020-10-13	16.36	5.190	1.741	3.234	1.56
2020-10-14	16.32	5.239	-0.244	3.545	1.57
2020-10-15	16.46	5.288	0.858	3.615	1.59
2020-10-16	16.06	5.326	-2.430	2.795	1.60
2020-10-19	16	5.371	-0.374	3.425	1.61
2020-10-20	16.08	5.406	0.500	2.563	1.62
2020-10-21	15.68	5.458	-2.488	4.042	1.64
2020-10-22	15.68	5.489	0.000	2.360	1.65
2020-10-23	15.53	5.528	-0.957	2.997	1.66
2020-10-26	15.66	5.563	0.837	2.704	1.67
2020-10-27	15.22	5.612	-2.810	3.831	1.68
2020-10-28	15.5	5.653	1.840	3.154	1.70
2020-10-29	15.4	5.684	-0.645	2.452	1.71
2020-10-30	14.94	5.735	-2.987	4.091	1.72
2020-11-02	15.21	5.782	1.807	3.681	1.73
2020-11-03	16.37	5.894	7.627	8.218	1.77
2020-11-04	16.28	5.929	-0.550	2.566	1.78
2020-11-05	16.31	5.959	0.184	2.211	1.79
2020-11-06	16.35	5.984	0.245	1.839	1.80
2020-11-09	16.4	6.023	0.306	2.875	1.81
2020-11-10	16.27	6.060	-0.793	2.744	1.82
2020-11-11	16.39	6.112	0.738	3.811	1.83
2020-11-12	16.69	6.163	1.830	3.661	1.85
2020-11-13	17.1	6.220	2.457	4.014	1.87
2020-11-16	16.97	6.255	-0.760	2.456	1.88
2020-11-17	16.35	6.328	-3.654	5.362	1.90
2020-11-18	16.21	6.360	-0.856	2.324	1.91
2020-11-19	16.36	6.407	0.925	3.455	1.92
2020-11-20	16.38	6.438	0.122	2.323	1.93
2020-11-23	16.17	6.487	-1.282	3.602	1.95
2020-11-24	16.04	6.514	-0.804	2.041	1.95
2020-11-25	15.71	6.558	-2.057	3.367	1.97
2020-11-26	15.72	6.578	0.064	1.464	1.97
2020-11-27	16.17	6.622	2.863	3.308	1.99
2020-11-30	16.07	6.657	-0.618	2.597	2.00
2020-12-01	16.29	6.688	1.369	2.302	2.01
2020-12-02	15.9	6.732	-2.394	3.315	2.02
2020-12-03	15.67	6.762	-1.447	2.264	2.03
2020-12-04	16	6.802	2.106	3.063	2.04
2020-12-07	16.52	6.858	3.250	4.000	2.06
2020-12-08	16.48	6.888	-0.242	2.240	2.07
2020-12-09	16.3	6.936	-1.092	3.519	2.08
2020-12-10	15.78	6.989	-3.190	4.049	2.10
2020-12-11	15.29	7.072	-3.105	6.464	2.12
2020-12-14	15.51	7.112	1.439	3.139	2.13
2020-12-15	15.6	7.164	0.580	3.997	2.15
2020-12-16	15.48	7.201	-0.769	2.885	2.16
2020-12-17	15.28	7.234	-1.292	2.584	2.17
2020-12-18	15.01	7.270	-1.767	2.880	2.18
2020-12-21	16.51	7.403	9.993	9.660	2.22
2020-12-22	16.14	7.444	-2.241	3.028	2.23
2020-12-23	16.53	7.485	2.416	2.974	2.25
2020-12-24	16.58	7.528	0.302	3.085	2.26
2020-12-25	16.58	7.560	0.000	2.352	2.27
2020-12-28	16.55	7.614	-0.181	3.920	2.28
2020-12-29	16.36	7.664	-1.148	3.625	2.30
2020-12-30	16.65	7.730	1.773	4.768	2.32
2020-12-31	16.78	7.771	0.781	2.943	2.33
2021-01-04	17.3	7.840	3.099	4.768	2.35
2021-01-05	17.82	7.902	3.006	4.220	2.37
2021-01-06	17.35	7.965	-2.637	4.321	2.39
2021-01-07	16.64	8.041	-4.092	5.476	2.41
2021-01-08	16.54	8.086	-0.601	3.305	2.43
2021-01-11	15.78	8.155	-4.595	5.200	2.45
2021-01-12	16.03	8.209	1.584	4.056	2.46
2021-01-13	15.45	8.260	-3.618	3.993	2.48
2021-01-14	15.4	8.305	-0.324	3.495	2.49
2021-01-15	15.39	8.350	-0.065	3.506	2.51
2021-01-18	15.65	8.396	1.689	3.509	2.52
2021-01-19	15.16	8.459	-3.131	4.984	2.54
2021-01-20	15.4	8.497	1.583	2.968	2.55
2021-01-21	15.27	8.530	-0.844	2.597	2.56
2021-01-22	14.6	8.596	-4.388	5.435	2.58
2021-01-25	14.39	8.638	-1.438	3.493	2.59
2021-01-26	14.49	8.662	0.695	2.015	2.60
2021-01-27	14.05	8.712	-3.037	4.210	2.61
2021-01-28	14	8.731	-0.356	1.708	2.62
2021-01-29	13.5	8.791	-3.571	5.286	2.64
2021-02-01	13.4	8.825	-0.741	3.037	2.65
2021-02-02	13.54	8.862	1.045	3.284	2.66
2021-02-03	13.25	8.892	-2.142	2.733	2.67
2021-02-04	13.15	8.930	-0.755	3.472	2.68
2021-02-05	12.76	8.975	-2.966	4.259	2.69
2021-02-08	12.52	9.013	-1.881	3.605	2.70
2021-02-09	12.88	9.048	2.875	3.275	2.71
2021-02-10	13.07	9.082	1.475	3.106	2.72
2021-02-18	13.24	9.111	1.301	2.601	2.73
2021-02-19	13.55	9.147	2.341	3.172	2.74
2021-02-22	13.41	9.182	-1.033	3.173	2.75
2021-02-23	13.51	9.218	0.746	3.207	2.77
2021-02-24	13.52	9.241	0.074	2.073	2.77
2021-02-25	13.63	9.278	0.814	3.254	2.78
2021-02-26	13.89	9.368	1.908	7.704	2.81
2021-03-01	13.91	9.397	0.144	2.520	2.82
2021-03-02	13.8	9.426	-0.791	2.516	2.83
2021-03-03	13.83	9.443	0.217	1.522	2.83
2021-03-04	13.76	9.473	-0.506	2.603	2.84
2021-03-05	13.82	9.489	0.436	1.381	2.85
2021-03-08	13.65	9.525	-1.230	3.184	2.86
2021-03-09	13.23	9.573	-3.077	4.322	2.87
2021-03-10	12.94	9.613	-2.192	3.704	2.88
2021-03-11	13.14	9.646	1.546	3.014	2.89
2021-03-12	13.08	9.670	-0.457	2.207	2.90
2021-03-15	12.94	9.699	-1.070	2.676	2.91
2021-03-16	13.02	9.727	0.618	2.628	2.92
2021-03-17	13.31	9.772	2.227	4.071	2.93
2021-03-18	13.09	9.802	-1.653	2.705	2.94
2021-03-19	13.05	9.823	-0.306	1.910	2.95
2021-03-22	13.17	9.839	0.920	1.456	2.95
2021-03-23	13.1	9.861	-0.532	2.050	2.96
2021-03-24	13.05	9.876	-0.382	1.374	2.96
2021-03-25	13.07	9.896	0.153	1.839	2.97
2021-03-26	13.1	9.905	0.230	0.842	2.97
2021-03-29	13.32	9.938	1.679	2.977	2.98
2021-03-30	13.29	9.951	-0.225	1.126	2.99
2021-03-31	13.21	9.969	-0.602	1.655	2.99
2021-04-01	13.14	9.985	-0.530	1.438	3.00
2021-04-02	13.14	9.998	0.000	1.218	3.00
2021-04-06	13.13	10.017	-0.076	1.750	3.01
2021-04-07	13.18	10.033	0.381	1.447	3.01
2021-04-08	13.4	10.071	1.669	3.414	3.02
2021-04-09	13.23	10.091	-1.269	1.791	3.03
2021-04-12	13.14	10.114	-0.680	2.116	3.03
2021-04-13	13.12	10.128	-0.152	1.294	3.04
2021-04-14	13.19	10.142	0.534	1.296	3.04
2021-04-15	13.29	10.158	0.758	1.440	3.05
2021-04-16	13.65	10.196	2.709	3.311	3.06
2021-04-19	13.69	10.224	0.293	2.491	3.07
2021-04-20	13.55	10.239	-1.023	1.242	3.07
2021-04-21	13.35	10.263	-1.476	2.214	3.08
2021-04-22	13.35	10.278	0.000	1.348	3.08
2021-04-23	13.16	10.309	-1.423	2.846	3.09
2021-04-26	13.01	10.330	-1.140	1.900	3.10
2021-04-27	12.74	10.364	-2.075	3.228	3.11
2021-04-28	12.66	10.377	-0.628	1.177	3.11
2021-04-29	12.7	10.391	0.316	1.343	3.12
2021-04-30	12.27	10.442	-3.386	5.039	3.13
2021-05-06	12.23	10.462	-0.326	1.956	3.14
2021-05-07	12.26	10.482	0.245	1.962	3.14
2021-05-10	12.18	10.496	-0.653	1.387	3.15
2021-05-11	12.37	10.522	1.560	2.463	3.16
2021-05-12	12.35	10.539	-0.162	1.698	3.16
2021-05-13	12.28	10.557	-0.567	1.700	3.17
2021-05-14	12.43	10.577	1.221	1.954	3.17
2021-05-17	12.42	10.597	-0.080	1.931	3.18
2021-05-18	12.38	10.613	-0.322	1.530	3.18
2021-05-19	12.25	10.626	-1.050	1.292	3.19
2021-05-20	12.29	10.639	0.327	1.306	3.19
2021-05-21	12.06	10.664	-1.871	2.441	3.20
2021-05-24	12.26	10.682	1.658	1.741	3.20
2021-05-25	12.33	10.692	0.571	0.979	3.21
2021-05-26	12.33	10.702	0.000	0.973	3.21
2021-05-27	12.43	10.718	0.811	1.622	3.22
2021-05-28	12.37	10.731	-0.483	1.207	3.22
2021-05-31	12.44	10.749	0.566	1.698	3.22
2021-06-01	12.58	10.775	1.125	2.492	3.23
2021-06-02	12.35	10.798	-1.828	2.305	3.24
2021-06-03	12.39	10.827	0.324	2.753	3.25
2021-06-04	12.46	10.849	0.565	2.098	3.25
2021-06-07	12.74	10.877	2.247	2.648	3.26
2021-06-08	12.77	10.908	0.235	2.904	3.27
2021-06-09	12.72	10.920	-0.392	1.175	3.28
2021-06-10	13	10.960	2.201	3.695	3.29
2021-06-11	12.94	10.987	-0.462	2.538	3.30
2021-06-15	12.78	11.016	-1.236	2.705	3.30
2021-06-16	12.58	11.044	-1.565	2.660	3.31
2021-06-17	12.81	11.071	1.828	2.544	3.32
2021-06-18	12.9	11.092	0.703	1.952	3.33
2021-06-21	12.94	11.109	0.310	1.550	3.33
2021-06-22	12.76	11.132	-1.391	2.164	3.34
2021-06-23	12.7	11.144	-0.470	1.176	3.34
2021-06-24	13.93	11.236	10.032	7.899	3.37
2021-06-25	13.43	11.320	-3.589	7.466	3.40
2021-06-28	13.23	11.348	-1.489	2.606	3.40
2021-06-29	13.28	11.386	0.378	3.401	3.42
2021-06-30	13.27	11.403	-0.075	1.506	3.42
2021-07-01	12.98	11.437	-2.185	3.165	3.43
2021-07-02	13.07	11.459	0.693	2.003	3.44
2021-07-05	13.22	11.482	1.148	2.066	3.44
2021-07-06	13.2	11.502	-0.151	1.891	3.45
2021-07-07	12.99	11.528	-1.591	2.348	3.46
2021-07-08	12.91	11.546	-0.616	1.694	3.46
2021-07-09	13.03	11.572	0.930	2.401	3.47
2021-07-12	13.31	11.611	2.149	3.530	3.48
2021-07-13	13.68	11.652	2.780	3.606	3.50
2021-07-14	13.84	11.690	1.915	3.240	3.51
2021-07-15	13.35	11.742	-3.540	4.697	3.52
2021-07-16	13.19	11.765	-1.199	2.097	3.53
2021-07-19	13.68	11.819	3.715	4.776	3.55
2021-07-20	13.5	11.846	-1.316	2.339	3.55
2021-07-21	13.76	11.876	1.926	2.667	3.56
2021-07-22	13.85	11.922	0.654	3.997	3.58
2021-07-23	13.68	11.956	-1.227	2.960	3.59
2021-07-26	13.43	12.004	-1.827	4.240	3.60
2021-07-27	13.6	12.050	1.266	4.095	3.62
2021-07-28	13.32	12.121	-2.059	6.397	3.64
2021-07-29	13.77	12.157	3.378	3.153	3.65
2021-07-30	13.88	12.180	0.799	1.961	3.65
2021-08-02	13.87	12.205	-0.072	2.161	3.66
2021-08-03	13.59	12.256	-2.019	4.470	3.68
2021-08-04	13.95	12.300	2.649	3.826	3.69
2021-08-05	13.78	12.327	-1.219	2.366	3.70
2021-08-06	13.54	12.361	-1.742	2.975	3.71
2021-08-09	13.65	12.390	0.812	2.585	3.72
2021-08-10	13.96	12.445	2.271	4.689	3.73
2021-08-11	13.92	12.465	-0.287	1.719	3.74
2021-08-12	13.85	12.487	-0.503	1.940	3.75
2021-08-13	13.82	12.514	-0.217	2.310	3.75
2021-08-16	13.77	12.544	-0.362	2.677	3.76
2021-08-17	13.02	12.603	-5.447	5.447	3.78
2021-08-18	13.07	12.626	0.384	2.074	3.79
2021-08-19	13.11	12.643	0.306	1.530	3.79
2021-08-20	12.91	12.668	-1.526	2.365	3.80
2021-08-23	13.1	12.700	1.472	2.943	3.81
2021-08-24	13.01	12.715	-0.687	1.374	3.81
2021-08-25	12.9	12.733	-0.846	1.691	3.82
2021-08-26	12.51	12.772	-3.023	3.721	3.83
2021-08-27	12.25	12.802	-2.078	2.878	3.84
2021-08-30	12.89	12.897	5.224	8.898	3.87
2021-08-31	12.95	12.920	0.465	2.095	3.88
2021-09-01	12.8	12.949	-1.158	2.780	3.88
2021-09-02	12.72	12.964	-0.625	1.328	3.89
2021-09-03	12.75	12.991	0.236	2.594	3.90
2021-09-06	12.85	13.011	0.784	1.882	3.90
2021-09-07	13.59	13.105	5.759	8.249	3.93
2021-09-08	13.65	13.128	0.442	2.060	3.94
2021-09-09	13.71	13.149	0.440	1.832	3.94
2021-09-10	13.59	13.175	-0.875	2.261	3.95
2021-09-13	13.66	13.198	0.515	2.060	3.96
2021-09-14	13.68	13.222	0.146	2.123	3.97
2021-09-15	13.69	13.239	0.073	1.462	3.97
2021-09-16	13.4	13.281	-2.118	3.725	3.98
2021-09-17	13.42	13.318	0.149	3.358	4.00
2021-09-22	13.86	13.378	3.279	5.216	4.01
2021-09-23	14.34	13.442	3.463	5.339	4.03
2021-09-24	14.4	13.474	0.418	2.650	4.04
2021-09-27	14.31	13.517	-0.625	3.611	4.06
2021-09-28	14.31	13.542	0.000	2.096	4.06
2021-09-29	14.08	13.579	-1.607	3.145	4.07
2021-09-30	14.62	13.639	3.835	4.972	4.09
2021-10-08	15.65	13.751	7.045	8.550	4.13
2021-10-11	15.87	13.820	1.406	5.240	4.15
2021-10-12	16.15	13.895	1.764	5.545	4.17
2021-10-13	16.19	13.943	0.248	3.591	4.18
2021-10-14	16.79	14.032	3.706	6.362	4.21
2021-10-15	17.04	14.087	1.489	3.871	4.23
2021-10-18	18.04	14.191	5.869	6.925	4.26
2021-10-19	17.98	14.258	-0.333	4.435	4.28
2021-10-20	18.27	14.323	1.613	4.283	4.30
2021-10-21	20.1	14.511	10.016	11.221	4.35
2021-10-22	21.8	14.770	8.458	14.279	4.43
2021-10-25	21.63	14.918	-0.780	8.211	4.48
2021-10-26	21.43	15.059	-0.925	7.859	4.52
2021-10-27	21.94	15.152	2.380	5.086	4.55
2021-10-28	20.6	15.294	-6.108	8.295	4.59
2021-10-29	21.23	15.447	3.058	8.641	4.63
2021-11-01	21.5	15.534	1.272	4.852	4.66
2021-11-02	22.23	15.638	3.395	5.628	4.69
2021-11-03	22.21	15.710	-0.090	3.869	4.71
2021-11-04	22.68	15.829	2.116	6.303	4.75
2021-11-05	23.98	16.045	5.732	10.802	4.81
2021-11-08	23.88	16.199	-0.417	7.756	4.86
2021-11-09	26.27	16.435	10.008	10.762	4.93
2021-11-10	26.11	16.568	-0.609	6.129	4.97
2021-11-11	26.69	16.749	2.221	8.119	5.02
2021-11-12	29.04	17.010	8.805	10.791	5.10
2021-11-15	26.55	17.265	-8.574	11.536	5.18
2021-11-16	26.15	17.394	-1.507	5.913	5.22
2021-11-17	25.96	17.497	-0.727	4.780	5.25
2021-11-18	25.5	17.585	-1.772	4.122	5.28
2021-11-19	26.36	17.743	3.373	7.176	5.32
2021-11-22	27.56	17.960	4.552	9.446	5.39
2021-11-23	27.9	18.080	1.234	5.189	5.42
2021-11-24	28.11	18.215	0.753	5.735	5.46
2021-11-25	28.07	18.318	-0.142	4.411	5.50
2021-11-26	28.85	18.450	2.779	5.486	5.53
2021-11-29	28.68	18.559	-0.589	4.575	5.57
2021-11-30	29.66	18.745	3.417	7.531	5.62
2021-12-01	28.05	18.885	-5.428	5.968	5.67
2021-12-02	28.12	18.976	0.250	3.886	5.69
2021-12-03	28.08	19.041	-0.142	2.809	5.71
2021-12-06	27.11	19.150	-3.454	4.808	5.75
2021-12-07	26.22	19.251	-3.283	4.611	5.78
2021-12-08	26.52	19.342	1.144	4.119	5.80
2021-12-09	26.42	19.407	-0.377	2.941	5.82
2021-12-10	25.88	19.478	-2.044	3.293	5.84
2021-12-13	26.15	19.538	1.043	2.782	5.86
2021-12-14	26.1	19.586	-0.191	2.218	5.88
2021-12-15	25.68	19.709	-1.609	5.747	5.91
2021-12-16	25.8	19.818	0.467	5.062	5.95
2021-12-17	24.8	19.903	-3.876	4.109	5.97
2021-12-20	24.49	20.007	-1.250	5.081	6.00
2021-12-21	24.47	20.047	-0.082	1.960	6.01
2021-12-22	24.12	20.104	-1.430	2.820	6.03
2021-12-23	23.92	20.147	-0.829	2.156	6.04
2021-12-24	23.29	20.230	-2.634	4.306	6.07
2021-12-27	24.45	20.410	4.981	8.845	6.12
2021-12-28	24.43	20.483	-0.082	3.558	6.14
2021-12-29	24.37	20.543	-0.246	2.988	6.16
2021-12-30	24.59	20.623	0.903	3.898	6.19
2021-12-31	23.74	20.713	-3.457	4.514	6.21
2022-01-04	23.28	20.841	-1.938	6.613	6.25
2022-01-05	22.46	20.962	-3.522	6.443	6.29
2022-01-06	22.25	21.005	-0.935	2.360	6.30
2022-01-07	21.67	21.075	-2.607	3.865	6.32
2022-01-10	21.73	21.164	0.277	4.938	6.35
2022-01-11	21.18	21.230	-2.531	3.728	6.37
2022-01-12	21.2	21.275	0.094	2.550	6.38
2022-01-13	20.75	21.332	-2.123	3.302	6.40
2022-01-14	20.96	21.398	1.012	3.759	6.42
2022-01-17	22.4	21.525	6.870	6.823	6.46
2022-01-18	22.7	21.611	1.339	4.509	6.48
2022-01-19	22.79	21.693	0.396	4.317	6.51
2022-01-20	22.27	21.750	-2.282	3.072	6.52
2022-01-21	21.93	21.828	-1.527	4.266	6.55
2022-01-24	22.26	21.916	1.505	4.788	6.57
2022-01-25	21.44	22.026	-3.684	6.110	6.61
2022-01-26	21.39	22.112	-0.233	4.851	6.63
2022-01-27	20.17	22.217	-5.704	6.265	6.67
2022-01-28	20.67	22.309	2.479	5.305	6.69
2022-02-07	20.39	22.389	-1.355	4.741	6.72
2022-02-08	20.66	22.444	1.324	3.188	6.73
2022-02-09	22.05	22.596	6.728	8.277	6.78
2022-02-10	21.93	22.653	-0.544	3.129	6.80
2022-02-11	21.97	22.810	0.182	8.527	6.84
2022-02-14	22.99	22.960	4.643	7.874	6.89
2022-02-15	23.14	23.052	0.652	4.741	6.92
2022-02-16	22.95	23.110	-0.821	3.025	6.93
2022-02-17	23.74	23.211	3.442	5.098	6.96
2022-02-18	25.01	23.346	5.350	6.487	7.00
2022-02-21	26.16	23.492	4.598	6.717	7.05
2022-02-22	26.11	23.614	-0.191	5.581	7.08
2022-02-23	25.95	23.682	-0.613	3.141	7.10
2022-02-24	25.32	23.823	-2.428	6.705	7.15
2022-02-25	25.7	23.887	1.501	2.962	7.17
2022-02-28	26.04	23.934	1.323	2.179	7.18
2022-03-01	26.88	24.033	3.226	4.416	7.21
2022-03-02	26.6	24.078	-1.042	2.046	7.22
2022-03-03	26.3	24.202	-1.128	5.639	7.26
2022-03-04	25.93	24.291	-1.407	4.144	7.29
2022-03-07	24.9	24.395	-3.972	5.013	7.32
2022-03-08	23.98	24.522	-3.695	6.345	7.36
2022-03-09	23.33	24.717	-2.711	10.008	7.41
2022-03-10	23.92	24.772	2.529	2.786	7.43
2022-03-11	24.28	24.885	1.505	5.560	7.47
2022-03-14	23.42	24.972	-3.542	4.489	7.49
2022-03-15	21.83	25.105	-6.789	7.301	7.53
2022-03-16	21.95	25.261	0.550	8.520	7.58
2022-03-17	23	25.380	4.784	6.196	7.61
2022-03-18	23.2	25.444	0.870	3.348	7.63
2022-03-21	23.99	25.513	3.405	3.405	7.65
2022-03-22	24.12	25.573	0.542	3.001	7.67
2022-03-23	24.19	25.653	0.290	3.980	7.70
2022-03-24	23.87	25.709	-1.323	2.811	7.71
2022-03-25	23.65	25.777	-0.922	3.435	7.73
2022-03-28	22.26	25.854	-5.877	4.144	7.76
2022-03-29	21.61	25.974	-2.920	6.694	7.79
2022-03-30	22.38	26.069	3.563	5.090	7.82
2022-03-31	21.52	26.140	-3.843	3.977	7.84
2022-04-01	21.85	26.241	1.533	5.530	7.87
2022-04-06	21.33	26.297	-2.380	3.158	7.89
2022-04-07	20.83	26.372	-2.344	4.313	7.91
2022-04-08	21.18	26.446	1.680	4.177	7.93
2022-04-11	20.13	26.500	-4.958	3.211	7.95
2022-04-12	20.18	26.549	0.248	2.931	7.96
2022-04-13	19.92	26.601	-1.288	3.122	7.98
2022-04-14	20	26.635	0.402	2.058	7.99
2022-04-15	22	26.828	10.000	10.500	8.05
2022-04-18	23.71	27.065	7.773	12.000	8.12
2022-04-19	23.86	27.138	0.633	3.669	8.14
2022-04-20	24.15	27.209	1.215	3.562	8.16
2022-04-21	22.9	27.356	-5.176	7.702	8.21
2022-04-22	21.61	27.460	-5.633	5.764	8.24
2022-04-25	19.45	27.592	-9.995	8.144	8.28
2022-04-26	17.51	27.668	-9.974	5.193	8.30
2022-04-27	17.13	27.833	-2.170	11.593	8.35
2022-04-28	17.17	27.980	0.234	10.216	8.39
2022-04-29	18.89	28.144	10.017	10.425	8.44
2022-05-05	19.48	28.248	3.123	6.406	8.47
2022-05-06	19.45	28.353	-0.154	6.520	8.51
2022-05-09	20.27	28.526	4.216	10.231	8.56
2022-05-10	21.92	28.703	8.140	9.669	8.61
2022-05-11	21.42	28.809	-2.281	5.976	8.64
2022-05-12	22.4	28.962	4.575	8.170	8.69
2022-05-13	22.52	29.039	0.536	4.107	8.71
2022-05-16	22.89	29.107	1.643	3.552	8.73
2022-05-17	23.21	29.159	1.398	2.709	8.75
2022-05-18	23.75	29.251	2.327	4.653	8.78
2022-05-19	22.9	29.323	-3.579	3.747	8.80
2022-05-20	23.24	29.424	1.485	5.240	8.83
2022-05-23	23.44	29.487	0.861	3.227	8.85

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