光启技术融券券源 光启技术专项约券

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	8.03	0	0	0	0
2020-04-28	7.76	0.043	-3.362	6.600	0.01
2020-04-29	7.88	0.083	1.546	6.186	0.02
2020-04-30	7.94	0.101	0.761	2.665	0.03
2020-05-06	7.98	0.120	0.504	2.897	0.04
2020-05-07	7.81	0.138	-2.130	2.757	0.04
2020-05-08	7.95	0.153	1.793	2.305	0.05
2020-05-11	8.33	0.189	4.780	5.157	0.06
2020-05-12	8.31	0.205	-0.240	2.281	0.06
2020-05-13	8.15	0.216	-1.925	1.685	0.06
2020-05-14	7.91	0.233	-2.945	2.454	0.07
2020-05-15	7.86	0.243	-0.632	1.643	0.07
2020-05-18	7.94	0.278	1.018	5.216	0.08
2020-05-19	7.9	0.308	-0.504	4.534	0.09
2020-05-20	8.06	0.342	2.025	5.063	0.10
2020-05-21	7.73	0.370	-4.094	4.342	0.11
2020-05-22	7.4	0.395	-4.269	4.140	0.12
2020-05-25	7.41	0.406	0.135	1.757	0.12
2020-05-26	7.72	0.441	4.184	5.398	0.13
2020-05-27	7.56	0.469	-2.073	4.404	0.14
2020-05-28	7.46	0.487	-1.323	2.910	0.15
2020-05-29	7.43	0.496	-0.402	1.475	0.15
2020-06-01	7.59	0.514	2.153	2.826	0.15
2020-06-02	7.69	0.531	1.318	2.767	0.16
2020-06-03	7.62	0.541	-0.910	1.560	0.16
2020-06-04	7.55	0.554	-0.919	1.969	0.17
2020-06-05	7.51	0.569	-0.530	2.384	0.17
2020-06-08	7.51	0.583	0.000	2.264	0.17
2020-06-09	7.41	0.595	-1.332	1.997	0.18
2020-06-10	7.44	0.624	0.405	4.588	0.19
2020-06-11	7.3	0.637	-1.882	2.151	0.19
2020-06-12	7.36	0.664	0.822	4.384	0.20
2020-06-15	7.51	0.683	2.038	3.125	0.20
2020-06-16	7.57	0.697	0.799	2.130	0.21
2020-06-17	7.59	0.708	0.264	1.849	0.21
2020-06-18	7.54	0.717	-0.659	1.449	0.22
2020-06-19	7.46	0.732	-1.061	2.387	0.22
2020-06-22	7.41	0.742	-0.670	1.609	0.22
2020-06-23	7.33	0.759	-1.080	2.834	0.23
2020-06-24	7.28	0.769	-0.682	1.501	0.23
2020-06-29	7.18	0.777	-1.374	1.374	0.23
2020-06-30	7.25	0.788	0.975	1.811	0.24
2020-07-01	7.23	0.800	-0.276	2.069	0.24
2020-07-02	7.36	0.819	1.798	3.043	0.25
2020-07-03	7.46	0.831	1.359	2.038	0.25
2020-07-06	7.72	0.856	3.485	3.753	0.26
2020-07-07	7.87	0.888	1.943	4.922	0.27
2020-07-08	8.21	0.926	4.320	5.591	0.28
2020-07-09	8.26	0.950	0.609	3.410	0.28
2020-07-10	9.09	1.011	10.048	8.111	0.30
2020-07-13	9.72	1.057	6.931	5.611	0.32
2020-07-14	10.34	1.162	6.379	12.243	0.35
2020-07-15	9.43	1.265	-8.801	13.153	0.38
2020-07-16	9.28	1.328	-1.591	8.059	0.40
2020-07-17	9.48	1.363	2.155	4.526	0.41
2020-07-20	10.2	1.473	7.595	12.869	0.44
2020-07-21	11.22	1.577	10.000	11.176	0.47
2020-07-22	10.91	1.626	-2.763	5.348	0.49
2020-07-23	11.87	1.717	8.799	9.166	0.51
2020-07-24	12.25	1.832	3.201	11.289	0.55
2020-07-27	13.48	1.935	10.041	9.224	0.58
2020-07-28	14.83	2.057	10.015	9.792	0.62
2020-07-29	16.31	2.106	9.980	3.641	0.63
2020-07-30	17.94	2.192	9.994	5.763	0.66
2020-07-31	19.73	2.251	9.978	3.567	0.68
2020-08-03	21.7	2.251	9.985	0.000	0.68
2020-08-04	23.87	2.251	10.000	0.000	0.68
2020-08-05	26.26	2.251	10.013	0.000	0.68
2020-08-06	27.6	2.679	5.103	18.621	0.80
2020-08-07	30.36	3.115	10.000	17.246	0.93
2020-08-10	31.5	3.366	3.755	9.552	1.01
2020-08-11	28.35	3.576	-10.000	8.889	1.07
2020-08-12	25.52	3.677	-9.982	4.762	1.10
2020-08-13	23.79	3.863	-6.779	9.365	1.16
2020-08-14	23.4	4.061	-1.639	10.130	1.22
2020-08-17	24.99	4.284	6.795	10.726	1.29
2020-08-18	25.94	4.515	3.802	10.684	1.35
2020-08-19	23.35	4.672	-9.985	8.057	1.40
2020-08-20	21.02	4.766	-9.979	5.396	1.43
2020-08-21	21.5	4.913	2.284	8.183	1.47
2020-08-24	20.97	5.003	-2.465	5.163	1.50
2020-08-25	20.1	5.116	-4.149	6.724	1.53
2020-08-26	20.81	5.268	3.532	8.756	1.58
2020-08-27	21.28	5.377	2.259	6.151	1.61
2020-08-28	21.33	5.472	0.235	5.357	1.64
2020-08-31	22.6	5.664	5.954	10.220	1.70
2020-09-01	23.29	5.816	3.053	7.832	1.74
2020-09-02	21.96	5.923	-5.711	5.839	1.78
2020-09-03	22.04	6.057	0.364	7.286	1.82
2020-09-04	21.66	6.134	-1.724	4.265	1.84
2020-09-07	20.19	6.257	-6.787	7.295	1.88
2020-09-08	19.49	6.360	-3.467	6.340	1.91
2020-09-09	18.63	6.419	-4.413	3.848	1.93
2020-09-10	20.49	6.491	9.984	4.187	1.95
2020-09-11	20.28	6.709	-1.025	12.884	2.01
2020-09-14	19.44	6.789	-4.142	4.931	2.04
2020-09-15	19.3	6.842	-0.720	3.344	2.05
2020-09-16	19.78	6.966	2.487	7.513	2.09
2020-09-17	19.13	7.025	-3.286	3.691	2.11
2020-09-18	19.62	7.080	2.561	3.346	2.12
2020-09-21	21.19	7.243	8.002	9.225	2.17
2020-09-22	19.72	7.318	-6.937	4.578	2.20
2020-09-23	20.2	7.379	2.434	3.651	2.21
2020-09-24	20.33	7.476	0.644	5.693	2.24
2020-09-25	21.31	7.611	4.820	7.624	2.28
2020-09-28	22.5	7.815	5.584	10.887	2.34
2020-09-29	22.86	7.914	1.600	5.200	2.37
2020-09-30	21.8	8.038	-4.637	6.780	2.41
2020-10-09	21.84	8.113	0.183	4.128	2.43
2020-10-12	22.88	8.185	4.762	3.800	2.46
2020-10-13	23.66	8.318	3.409	6.731	2.50
2020-10-14	22.56	8.449	-4.649	6.974	2.53
2020-10-15	22.33	8.506	-1.020	3.059	2.55
2020-10-16	22.2	8.553	-0.582	2.553	2.57
2020-10-19	21.68	8.622	-2.342	3.829	2.59
2020-10-20	21.71	8.674	0.138	2.860	2.60
2020-10-21	20.6	8.781	-5.113	6.218	2.63
2020-10-22	20.38	8.831	-1.068	2.961	2.65
2020-10-23	20.21	8.896	-0.834	3.827	2.67
2020-10-26	20.02	8.943	-0.940	2.870	2.68
2020-10-27	21.18	9.086	5.794	8.092	2.73
2020-10-28	21.41	9.145	1.086	3.305	2.74
2020-10-29	21.68	9.213	1.261	3.737	2.76
2020-10-30	19.75	9.402	-8.902	11.531	2.82
2020-11-02	19.87	9.470	0.608	4.051	2.84
2020-11-03	20.27	9.538	2.013	4.026	2.86
2020-11-04	20.24	9.589	-0.148	3.059	2.88
2020-11-05	22.26	9.657	9.980	3.656	2.90
2020-11-06	22.4	9.787	0.629	6.963	2.94
2020-11-09	22.74	9.899	1.518	5.937	2.97
2020-11-10	22.15	9.981	-2.595	4.442	2.99
2020-11-11	20.97	10.096	-5.327	6.546	3.03
2020-11-12	20.82	10.152	-0.715	3.243	3.05
2020-11-13	21	10.241	0.865	5.091	3.07
2020-11-16	20.77	10.288	-1.095	2.714	3.09
2020-11-17	20.34	10.386	-2.070	5.778	3.12
2020-11-18	20.57	10.438	1.131	2.999	3.13
2020-11-19	21.61	10.617	5.056	9.966	3.19
2020-11-20	21.39	10.665	-1.018	2.684	3.20
2020-11-23	21.11	10.738	-1.309	4.161	3.22
2020-11-24	21.11	10.792	0.000	3.079	3.24
2020-11-25	20.46	10.857	-3.079	3.790	3.26
2020-11-26	20.96	10.977	2.444	6.891	3.29
2020-11-27	20.1	11.051	-4.103	4.437	3.32
2020-11-30	20.67	11.151	2.836	5.771	3.35
2020-12-01	20.6	11.196	-0.339	2.612	3.36
2020-12-02	20.19	11.233	-1.990	2.233	3.37
2020-12-03	20.12	11.270	-0.347	2.179	3.38
2020-12-04	20.19	11.296	0.348	1.541	3.39
2020-12-07	20.2	11.345	0.050	2.922	3.40
2020-12-08	19.99	11.372	-1.040	1.634	3.41
2020-12-09	19.73	11.406	-1.301	2.051	3.42
2020-12-10	19.27	11.466	-2.331	3.751	3.44
2020-12-11	19.44	11.509	0.882	2.647	3.45
2020-12-14	19.5	11.570	0.309	3.755	3.47
2020-12-15	19.38	11.611	-0.615	2.513	3.48
2020-12-16	18.84	11.660	-2.786	3.148	3.50
2020-12-17	18.79	11.762	-0.265	6.529	3.53
2020-12-18	19.1	11.811	1.650	3.034	3.54
2020-12-21	19.77	11.886	3.508	4.555	3.57
2020-12-22	19.33	11.939	-2.226	3.288	3.58
2020-12-23	19.52	11.988	0.983	3.052	3.60
2020-12-24	20.34	12.141	4.201	9.016	3.64
2020-12-25	20.11	12.200	-1.131	3.540	3.66
2020-12-28	19.08	12.253	-5.122	3.282	3.68
2020-12-29	20.21	12.394	5.922	8.386	3.72
2020-12-30	20.23	12.475	0.099	4.800	3.74
2020-12-31	22.25	12.586	9.985	6.031	3.78
2021-01-04	24.48	12.586	10.022	0.000	3.78
2021-01-05	24.78	12.826	1.225	11.601	3.85
2021-01-06	27.26	13.096	10.008	11.864	3.93
2021-01-07	27.2	13.257	-0.220	7.117	3.98
2021-01-08	27.38	13.592	0.662	14.669	4.08
2021-01-11	26.85	13.870	-1.936	12.454	4.16
2021-01-12	26.98	14.062	0.484	8.529	4.22
2021-01-13	28.2	14.326	4.522	11.231	4.30
2021-01-14	26.46	14.510	-6.170	8.333	4.35
2021-01-15	27.61	14.662	4.346	6.614	4.40
2021-01-18	26.72	14.820	-3.223	7.099	4.45
2021-01-19	24.6	14.981	-7.934	7.859	4.49
2021-01-20	25.11	15.029	2.073	2.276	4.51
2021-01-21	24.92	15.103	-0.757	3.584	4.53
2021-01-22	24.18	15.199	-2.970	4.775	4.56
2021-01-25	24.31	15.318	0.538	5.873	4.60
2021-01-26	23.45	15.401	-3.538	4.237	4.62
2021-01-27	23.1	15.452	-1.493	2.644	4.64
2021-01-28	22.89	15.540	-0.909	4.589	4.66
2021-01-29	22.88	15.616	-0.044	4.019	4.68
2021-02-01	22.07	15.707	-3.540	4.939	4.71
2021-02-02	24.28	15.955	10.014	12.234	4.79
2021-02-03	23.63	16.100	-2.677	7.372	4.83
2021-02-04	24.62	16.330	4.190	11.215	4.90
2021-02-05	24.96	16.440	1.381	5.280	4.93
2021-02-08	25.39	16.586	1.723	6.931	4.98
2021-02-09	25.16	16.663	-0.906	3.663	5.00
2021-02-10	25.27	16.759	0.437	4.571	5.03
2021-02-18	26.11	16.866	3.324	4.907	5.06
2021-02-19	25.35	16.961	-2.911	4.481	5.09
2021-02-22	23.9	17.057	-5.720	4.852	5.12
2021-02-23	24.13	17.173	0.962	5.732	5.15
2021-02-24	23.92	17.226	-0.870	2.652	5.17
2021-02-25	23.33	17.292	-2.467	3.428	5.19
2021-02-26	21.98	17.382	-5.787	4.886	5.21
2021-03-01	22.19	17.441	0.955	3.185	5.23
2021-03-02	22.51	17.498	1.442	3.064	5.25
2021-03-03	22.31	17.589	-0.888	4.887	5.28
2021-03-04	22	17.637	-1.390	2.600	5.29
2021-03-05	22.07	17.695	0.318	3.182	5.31
2021-03-08	20.57	17.833	-6.797	8.020	5.35
2021-03-09	20.3	17.917	-1.313	5.007	5.38
2021-03-10	20.35	17.977	0.246	3.498	5.39
2021-03-11	20.57	18.030	1.081	3.096	5.41
2021-03-12	20.21	18.076	-1.750	2.771	5.42
2021-03-15	20.09	18.128	-0.594	3.117	5.44
2021-03-16	21.45	18.309	6.770	10.105	5.49
2021-03-17	21.16	18.350	-1.352	2.331	5.51
2021-03-18	21.33	18.399	0.803	2.741	5.52
2021-03-19	22.2	18.518	4.079	6.423	5.56
2021-03-22	21.94	18.561	-1.171	2.342	5.57
2021-03-23	21.01	18.644	-4.239	4.740	5.59
2021-03-24	20.95	18.718	-0.286	4.284	5.62
2021-03-25	21.11	18.761	0.764	2.434	5.63
2021-03-26	21.07	18.852	-0.189	5.163	5.66
2021-03-29	21.13	18.897	0.285	2.563	5.67
2021-03-30	21.01	18.967	-0.568	3.975	5.69
2021-03-31	20.22	19.023	-3.760	3.332	5.71
2021-04-01	20.29	19.050	0.346	1.632	5.72
2021-04-02	20.37	19.081	0.394	1.824	5.72
2021-04-06	20.49	19.107	0.589	1.522	5.73
2021-04-07	20.21	19.142	-1.367	2.050	5.74
2021-04-08	20.16	19.183	-0.247	2.425	5.75
2021-04-09	20	19.204	-0.794	1.290	5.76
2021-04-12	19.09	19.279	-4.550	4.700	5.78
2021-04-13	19.47	19.350	1.991	4.400	5.81
2021-04-14	19.56	19.375	0.462	1.541	5.81
2021-04-15	19.61	19.425	0.256	3.016	5.83
2021-04-16	20.05	19.504	2.244	4.742	5.85
2021-04-19	20.39	19.560	1.696	3.292	5.87
2021-04-20	21.08	19.681	3.384	6.915	5.90
2021-04-21	20.54	19.721	-2.562	2.324	5.92
2021-04-22	20.28	19.774	-1.266	3.116	5.93
2021-04-23	20.47	19.826	0.937	3.057	5.95
2021-04-26	19.81	19.894	-3.224	4.104	5.97
2021-04-27	19.4	19.954	-2.070	3.735	5.99
2021-04-28	19.31	20.004	-0.464	3.093	6.00
2021-04-29	19.11	20.038	-1.036	2.123	6.01
2021-04-30	18.81	20.097	-1.570	3.768	6.03
2021-05-06	18.89	20.187	0.425	5.742	6.06
2021-05-07	18.26	20.239	-3.335	3.441	6.07
2021-05-10	18.69	20.333	2.355	6.024	6.10
2021-05-11	18.85	20.399	0.856	4.173	6.12
2021-05-12	18.33	20.445	-2.759	3.024	6.13
2021-05-13	17.26	20.545	-5.837	6.929	6.16
2021-05-14	17.82	20.657	3.244	7.590	6.20
2021-05-17	17.66	20.715	-0.898	3.928	6.21
2021-05-18	17.77	20.765	0.623	3.398	6.23
2021-05-19	18.08	20.832	1.745	4.446	6.25
2021-05-20	17.94	20.860	-0.774	1.881	6.26
2021-05-21	17.47	20.935	-2.620	5.128	6.28
2021-05-24	17.09	20.974	-2.175	2.748	6.29
2021-05-25	17.71	21.071	3.628	6.554	6.32
2021-05-26	18.02	21.137	1.750	4.404	6.34
2021-05-27	18.2	21.177	0.999	2.608	6.35
2021-05-28	18.03	21.220	-0.934	2.912	6.37
2021-05-31	18.7	21.281	3.716	3.882	6.38
2021-06-01	18.59	21.351	-0.588	4.492	6.41
2021-06-02	18.18	21.407	-2.205	3.712	6.42
2021-06-03	18.03	21.432	-0.825	1.705	6.43
2021-06-04	18.12	21.468	0.499	2.329	6.44
2021-06-07	18.2	21.494	0.442	1.766	6.45
2021-06-08	18.03	21.593	-0.934	6.538	6.48
2021-06-09	19.83	21.779	9.983	11.259	6.53
2021-06-10	21.35	21.955	7.665	9.934	6.59
2021-06-11	23.03	22.191	7.869	12.272	6.66
2021-06-15	23.8	22.306	3.343	5.818	6.69
2021-06-16	22.96	22.400	-3.529	4.874	6.72
2021-06-17	23.69	22.467	3.179	3.441	6.74
2021-06-18	23.19	22.567	-2.111	5.150	6.77
2021-06-21	23.84	22.715	2.803	7.460	6.81
2021-06-22	22.99	22.897	-3.565	9.480	6.87
2021-06-23	22.34	22.977	-2.827	4.306	6.89
2021-06-24	21.6	23.042	-3.139	3.587	6.91
2021-06-25	21.92	23.121	1.481	4.352	6.94
2021-06-28	21.85	23.230	-0.319	5.976	6.97
2021-06-29	20.87	23.327	-4.485	5.584	7.00
2021-06-30	20.81	23.379	-0.287	3.019	7.01
2021-07-01	19.9	23.492	-4.373	6.824	7.05
2021-07-02	20.15	23.550	1.256	3.417	7.06
2021-07-05	20.15	23.612	0.000	3.672	7.08
2021-07-06	21.61	23.745	7.246	7.395	7.12
2021-07-07	21.37	23.803	-1.111	3.286	7.14
2021-07-08	21.45	23.880	0.374	4.305	7.16
2021-07-09	20.89	23.941	-2.611	3.497	7.18
2021-07-12	22.06	24.092	5.601	8.234	7.23
2021-07-13	22.49	24.171	1.949	4.216	7.25
2021-07-14	21.8	24.253	-2.852	4.501	7.28
2021-07-15	21.51	24.330	-1.330	4.266	7.30
2021-07-16	22.38	24.460	4.045	6.974	7.34
2021-07-19	22.06	24.544	-1.430	4.602	7.36
2021-07-20	22.33	24.630	1.224	4.578	7.39
2021-07-21	22.41	24.675	0.358	2.463	7.40
2021-07-22	21.11	24.767	-5.801	5.176	7.43
2021-07-23	21.49	24.854	1.800	4.879	7.46
2021-07-26	23.1	25.070	7.492	11.215	7.52
2021-07-27	21.69	25.194	-6.104	6.883	7.56
2021-07-28	20.43	25.297	-5.809	6.040	7.59
2021-07-29	20.93	25.344	2.447	2.692	7.60
2021-07-30	21.08	25.434	0.717	5.112	7.63
2021-08-02	22	25.557	4.364	6.736	7.67
2021-08-03	21.64	25.639	-1.636	4.545	7.69
2021-08-04	22.44	25.739	3.697	5.314	7.72
2021-08-05	22.74	25.818	1.337	4.189	7.75
2021-08-06	22.62	25.883	-0.528	3.430	7.76
2021-08-09	22.7	25.959	0.354	4.023	7.79
2021-08-10	24.97	26.171	10.000	10.176	7.85
2021-08-11	26.1	26.330	4.525	7.329	7.90
2021-08-12	26.4	26.527	1.149	8.966	7.96
2021-08-13	25.2	26.677	-4.545	7.121	8.00
2021-08-16	23.92	26.816	-5.079	6.984	8.04
2021-08-17	22.94	26.929	-4.097	5.936	8.08
2021-08-18	23.3	26.989	1.569	3.051	8.10
2021-08-19	23.33	27.042	0.129	2.747	8.11
2021-08-20	23.89	27.197	2.400	7.801	8.16
2021-08-23	24.39	27.299	2.093	5.023	8.19
2021-08-24	23.94	27.352	-1.845	2.624	8.21
2021-08-25	23.39	27.456	-2.297	5.347	8.24
2021-08-26	22.83	27.528	-2.394	3.805	8.26
2021-08-27	23.09	27.616	1.139	4.555	8.28
2021-08-30	23.34	27.689	1.083	3.725	8.31
2021-08-31	22.85	27.754	-2.099	3.428	8.33
2021-09-01	22.07	27.866	-3.414	6.127	8.36
2021-09-02	22.37	27.936	1.359	3.715	8.38
2021-09-03	21.71	27.996	-2.950	3.308	8.40
2021-09-06	22.02	28.045	1.428	2.672	8.41
2021-09-07	22.3	28.083	1.272	2.044	8.42
2021-09-08	22.02	28.135	-1.256	2.870	8.44
2021-09-09	23.13	28.259	5.041	6.403	8.48
2021-09-10	22.7	28.308	-1.859	2.594	8.49
2021-09-13	23.88	28.435	5.198	6.388	8.53
2021-09-14	23.59	28.511	-1.214	3.853	8.55
2021-09-15	24.5	28.602	3.858	4.493	8.58
2021-09-16	22.8	28.723	-6.939	6.327	8.62
2021-09-17	22.5	28.823	-1.316	5.351	8.65
2021-09-22	22.75	28.897	1.111	3.911	8.67
2021-09-23	22.68	28.949	-0.308	2.769	8.68
2021-09-24	23.5	29.076	3.616	6.481	8.72
2021-09-27	23.69	29.165	0.809	4.468	8.75
2021-09-28	22.88	29.271	-3.419	5.572	8.78
2021-09-29	22.05	29.329	-3.628	3.191	8.80
2021-09-30	22.46	29.390	1.859	3.220	8.82
2021-10-08	22.02	29.471	-1.959	4.452	8.84
2021-10-11	22.18	29.551	0.727	4.314	8.87
2021-10-12	21	29.673	-5.320	6.988	8.90
2021-10-13	21.19	29.723	0.905	2.810	8.92
2021-10-14	21.05	29.762	-0.661	2.218	8.93
2021-10-15	21.18	29.817	0.618	3.135	8.95
2021-10-18	21.23	29.846	0.236	1.605	8.95
2021-10-19	21.35	29.874	0.565	1.602	8.96
2021-10-20	21.09	29.923	-1.218	2.763	8.98
2021-10-21	20.32	30.008	-3.651	5.026	9.00
2021-10-22	20.56	30.059	1.181	3.002	9.02
2021-10-25	20.8	30.136	1.167	4.426	9.04
2021-10-26	20.8	30.164	0.000	1.635	9.05
2021-10-27	20.43	30.245	-1.779	4.712	9.07
2021-10-28	20.71	30.288	1.371	2.545	9.09
2021-10-29	20.5	30.359	-1.014	4.104	9.11
2021-11-01	20.62	30.403	0.585	2.585	9.12
2021-11-02	21.13	30.460	2.473	3.249	9.14
2021-11-03	21.3	30.514	0.805	3.029	9.15
2021-11-04	21.19	30.554	-0.516	2.254	9.17
2021-11-05	21.9	30.645	3.351	5.002	9.19
2021-11-08	22.08	30.687	0.822	2.283	9.21
2021-11-09	21.98	30.738	-0.453	2.763	9.22
2021-11-10	21.76	30.794	-1.001	3.094	9.24
2021-11-11	21.81	30.826	0.230	1.792	9.25
2021-11-12	22.05	30.872	1.100	2.476	9.26
2021-11-15	22.48	30.952	1.950	4.263	9.29
2021-11-16	21.72	31.029	-3.381	4.270	9.31
2021-11-17	21.7	31.058	-0.092	1.611	9.32
2021-11-18	21.7	31.099	0.000	2.258	9.33
2021-11-19	21.92	31.134	1.014	1.935	9.34
2021-11-22	22.1	31.170	0.821	1.962	9.35
2021-11-23	22.55	31.254	2.036	4.434	9.38
2021-11-24	23.09	31.348	2.395	4.878	9.40
2021-11-25	23.14	31.411	0.217	3.291	9.42
2021-11-26	22.72	31.471	-1.815	3.155	9.44
2021-11-29	22.8	31.534	0.352	3.345	9.46
2021-11-30	23.17	31.589	1.623	2.807	9.48
2021-12-01	22.7	31.640	-2.028	2.719	9.49
2021-12-02	22.5	31.685	-0.881	2.379	9.51
2021-12-03	24.05	31.885	6.889	10.000	9.57
2021-12-06	23.72	31.939	-1.372	2.744	9.58
2021-12-07	21.82	32.063	-8.010	6.788	9.62
2021-12-08	24	32.247	9.991	9.212	9.67
2021-12-09	23.79	32.353	-0.875	5.333	9.71
2021-12-10	23.59	32.430	-0.841	3.909	9.73
2021-12-13	23.63	32.513	0.170	4.239	9.75
2021-12-14	23.4	32.562	-0.973	2.539	9.77
2021-12-15	22.92	32.621	-2.051	3.077	9.79
2021-12-16	22.94	32.661	0.087	2.094	9.80
2021-12-17	22.74	32.713	-0.872	2.703	9.81
2021-12-20	21.51	32.815	-5.409	5.717	9.84
2021-12-21	21.47	32.860	-0.186	2.510	9.86
2021-12-22	21.62	32.900	0.699	2.236	9.87
2021-12-23	21.17	32.953	-2.081	3.006	9.89
2021-12-24	21.32	33.014	0.709	3.448	9.90
2021-12-27	21.48	33.068	0.750	3.002	9.92
2021-12-28	21.49	33.093	0.047	1.397	9.93
2021-12-29	21.89	33.153	1.861	3.257	9.95
2021-12-30	22.23	33.214	1.553	3.335	9.96
2021-12-31	24.01	33.385	8.007	8.547	10.02
2022-01-04	23.03	33.507	-4.082	6.331	10.05
2022-01-05	21.69	33.618	-5.818	6.122	10.09
2022-01-06	21.77	33.655	0.369	2.075	10.10
2022-01-07	21.2	33.711	-2.618	3.169	10.11
2022-01-10	21.07	33.744	-0.613	1.840	10.12
2022-01-11	20.85	33.773	-1.044	1.709	10.13
2022-01-12	21.06	33.793	1.007	1.103	10.14
2022-01-13	20	33.885	-5.033	5.556	10.17
2022-01-14	20.19	33.990	0.950	6.250	10.20
2022-01-17	20.26	34.029	0.347	2.278	10.21
2022-01-18	20.37	34.069	0.543	2.369	10.22
2022-01-19	19.77	34.136	-2.946	4.075	10.24
2022-01-20	19.6	34.181	-0.860	2.731	10.25
2022-01-21	19.01	34.225	-3.010	2.806	10.27
2022-01-24	19.25	34.281	1.262	3.472	10.28
2022-01-25	19.24	34.321	-0.052	2.494	10.30
2022-01-26	21.16	34.346	9.979	1.403	10.30
2022-01-27	19.82	34.461	-6.333	6.994	10.34
2022-01-28	19.96	34.526	0.706	3.885	10.36
2022-02-07	20.31	34.617	1.754	5.361	10.38
2022-02-08	20.79	34.696	2.363	4.579	10.41
2022-02-09	20.64	34.734	-0.722	2.213	10.42
2022-02-10	20.66	34.766	0.097	1.890	10.43
2022-02-11	20.05	34.820	-2.953	3.195	10.45
2022-02-14	19.95	34.869	-0.499	2.943	10.46
2022-02-15	20.07	34.892	0.602	1.404	10.47
2022-02-16	19.98	34.909	-0.448	0.997	10.47
2022-02-17	20.26	34.968	1.401	3.504	10.49
2022-02-18	20.13	34.986	-0.642	1.086	10.50
2022-02-21	20.14	35.004	0.050	1.043	10.50
2022-02-22	20.17	35.047	0.149	2.582	10.51
2022-02-23	20.37	35.082	0.992	2.033	10.52
2022-02-24	20.7	35.163	1.620	4.713	10.55
2022-02-25	20.51	35.201	-0.918	2.222	10.56
2022-02-28	20.29	35.240	-1.073	2.340	10.57
2022-03-01	20.18	35.259	-0.542	1.134	10.58
2022-03-02	20.03	35.279	-0.743	1.140	10.58
2022-03-03	19.93	35.299	-0.499	1.248	10.59
2022-03-04	19.57	35.348	-1.806	2.960	10.60
2022-03-07	19.17	35.400	-2.044	3.270	10.62
2022-03-08	18.53	35.474	-3.339	4.799	10.64
2022-03-09	17.91	35.624	-3.346	10.038	10.69
2022-03-10	18	35.666	0.503	2.848	10.70
2022-03-11	18.14	35.724	0.778	3.833	10.72
2022-03-14	17.83	35.776	-1.709	3.473	10.73
2022-03-15	16.73	35.858	-6.169	5.889	10.76
2022-03-16	17.37	35.958	3.825	6.874	10.79
2022-03-17	17.69	36.003	1.842	3.109	10.80
2022-03-18	17.81	36.031	0.678	1.865	10.81
2022-03-21	18.16	36.065	1.965	2.246	10.82
2022-03-22	17.92	36.096	-1.322	2.093	10.83
2022-03-23	17.97	36.132	0.279	2.400	10.84
2022-03-24	17.73	36.151	-1.336	1.280	10.85
2022-03-25	17.48	36.197	-1.410	3.158	10.86
2022-03-28	17.29	36.231	-1.087	2.346	10.87
2022-03-29	17.42	36.295	0.752	4.396	10.89
2022-03-30	17.63	36.328	1.206	2.239	10.90
2022-03-31	17.17	36.368	-2.609	2.836	10.91
2022-04-01	17.24	36.403	0.408	2.446	10.92
2022-04-06	17.01	36.434	-1.334	2.146	10.93
2022-04-07	16.78	36.475	-1.352	2.939	10.94
2022-04-08	16.44	36.534	-2.026	4.350	10.96
2022-04-11	15.53	36.621	-5.535	6.691	10.99
2022-04-12	15.77	36.682	1.545	4.636	11.00
2022-04-13	15.47	36.712	-1.902	2.346	11.01
2022-04-14	15.38	36.737	-0.582	1.939	11.02
2022-04-15	14.77	36.775	-3.966	3.056	11.03
2022-04-18	15.09	36.836	2.167	4.875	11.05
2022-04-19	15.12	36.893	0.199	4.506	11.07
2022-04-20	14.83	36.943	-1.918	4.034	11.08
2022-04-21	14.19	37.007	-4.316	5.462	11.10
2022-04-22	14.02	37.043	-1.198	3.101	11.11
2022-04-25	12.62	37.121	-9.986	7.418	11.14
2022-04-26	11.85	37.191	-6.101	7.052	11.16
2022-04-27	12.8	37.314	8.017	11.561	11.19
2022-04-28	12.94	37.362	1.094	4.453	11.21
2022-04-29	13.29	37.410	2.705	4.250	11.22
2022-05-05	13.46	37.467	1.279	5.117	11.24
2022-05-06	13.55	37.532	0.669	5.795	11.26
2022-05-09	14.91	37.673	10.037	11.292	11.30
2022-05-10	14.58	37.720	-2.213	3.890	11.32
2022-05-11	14.43	37.763	-1.029	3.567	11.33
2022-05-12	14.52	37.806	0.624	3.534	11.34
2022-05-13	14.69	37.841	1.171	2.893	11.35
2022-05-16	14.76	37.885	0.477	3.540	11.37
2022-05-17	14.7	37.920	-0.407	2.913	11.38
2022-05-18	15.06	37.983	2.449	5.034	11.40
2022-05-19	15.14	38.019	0.531	2.855	11.41
2022-05-20	15.17	38.054	0.198	2.708	11.42
2022-05-23	15.4	38.090	1.516	2.835	11.43

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