光华科技融券券源 光华科技专项约券

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	11.01	0	0	0	0
2020-04-28	10.81	0.075	-1.817	8.356	0.02
2020-04-29	10.8	0.094	-0.093	2.128	0.03
2020-04-30	11.21	0.135	3.796	4.352	0.04
2020-05-06	11.96	0.232	6.690	9.723	0.07
2020-05-07	13.16	0.232	10.033	0.000	0.07
2020-05-08	13.18	0.333	0.152	9.195	0.10
2020-05-11	12.74	0.393	-3.338	5.690	0.12
2020-05-12	12.29	0.446	-3.532	5.181	0.13
2020-05-13	12.2	0.483	-0.732	3.580	0.14
2020-05-14	12.1	0.528	-0.820	4.508	0.16
2020-05-15	12.01	0.565	-0.744	3.636	0.17
2020-05-18	11.25	0.606	-6.328	4.413	0.18
2020-05-19	12.08	0.717	7.378	11.022	0.22
2020-05-20	11.75	0.773	-2.732	5.712	0.23
2020-05-21	11.45	0.820	-2.553	4.936	0.25
2020-05-22	11.65	0.863	1.747	4.454	0.26
2020-05-25	12.16	0.946	4.378	8.155	0.28
2020-05-26	12.09	0.977	-0.576	3.125	0.29
2020-05-27	12.14	1.031	0.414	5.294	0.31
2020-05-28	11.65	1.091	-4.036	6.178	0.33
2020-05-29	11.43	1.123	-1.888	3.348	0.34
2020-06-01	11.71	1.153	2.450	3.062	0.35
2020-06-02	12.05	1.194	2.904	4.099	0.36
2020-06-03	12.41	1.256	2.988	5.975	0.38
2020-06-04	12.11	1.286	-2.417	2.981	0.39
2020-06-05	12.78	1.395	5.533	10.239	0.42
2020-06-08	12.6	1.432	-1.408	3.521	0.43
2020-06-09	12.6	1.481	0.000	4.683	0.44
2020-06-10	12.24	1.521	-2.857	3.889	0.46
2020-06-11	12.25	1.559	0.082	3.758	0.47
2020-06-12	12.08	1.605	-1.388	4.571	0.48
2020-06-15	11.77	1.642	-2.566	3.808	0.49
2020-06-16	12.04	1.662	2.294	1.954	0.50
2020-06-17	11.9	1.686	-1.163	2.409	0.51
2020-06-18	11.92	1.701	0.168	1.513	0.51
2020-06-19	11.98	1.712	0.503	1.091	0.51
2020-06-22	12.21	1.742	1.920	3.005	0.52
2020-06-23	12	1.765	-1.720	2.293	0.53
2020-06-24	12.04	1.790	0.333	2.500	0.54
2020-06-29	11.71	1.817	-2.741	2.741	0.55
2020-06-30	11.8	1.830	0.769	1.281	0.55
2020-07-01	11.67	1.844	-1.102	1.441	0.55
2020-07-02	11.84	1.862	1.457	1.885	0.56
2020-07-03	11.9	1.874	0.507	1.182	0.56
2020-07-06	12.35	1.911	3.782	3.613	0.57
2020-07-07	12.39	1.943	0.324	3.077	0.58
2020-07-08	12.65	1.975	2.098	3.067	0.59
2020-07-09	13.16	2.040	4.032	5.929	0.61
2020-07-10	12.9	2.079	-1.976	3.571	0.62
2020-07-13	13.32	2.117	3.256	3.488	0.64
2020-07-14	13.04	2.176	-2.102	5.405	0.65
2020-07-15	12.78	2.225	-1.994	4.601	0.67
2020-07-16	12.27	2.276	-3.991	4.930	0.68
2020-07-17	12.21	2.306	-0.489	3.015	0.69
2020-07-20	12.62	2.336	3.358	2.785	0.70
2020-07-21	12.99	2.384	2.932	4.517	0.72
2020-07-22	12.96	2.409	-0.231	2.232	0.72
2020-07-23	13.21	2.479	1.929	6.404	0.74
2020-07-24	12.6	2.540	-4.618	5.829	0.76
2020-07-27	12.85	2.596	1.984	5.238	0.78
2020-07-28	12.93	2.637	0.623	3.813	0.79
2020-07-29	13.23	2.683	2.320	4.099	0.80
2020-07-30	13.2	2.721	-0.227	3.477	0.82
2020-07-31	13.55	2.767	2.652	4.091	0.83
2020-08-03	14.91	2.887	10.037	9.668	0.87
2020-08-04	14.71	2.941	-1.341	4.427	0.88
2020-08-05	15.07	3.017	2.447	5.982	0.90
2020-08-06	14.47	3.081	-3.981	5.375	0.92
2020-08-07	15.25	3.208	5.390	9.952	0.96
2020-08-10	14.27	3.269	-6.426	5.180	0.98
2020-08-11	13.68	3.324	-4.135	4.765	1.00
2020-08-12	14.12	3.386	3.216	5.263	1.02
2020-08-13	13.96	3.415	-1.133	2.550	1.02
2020-08-14	14.03	3.461	0.501	3.868	1.04
2020-08-17	14.11	3.500	0.570	3.350	1.05
2020-08-18	14	3.524	-0.780	2.055	1.06
2020-08-19	13.51	3.562	-3.500	3.357	1.07
2020-08-20	13.52	3.589	0.074	2.443	1.08
2020-08-21	13.6	3.619	0.592	2.589	1.09
2020-08-24	13.64	3.660	0.294	3.603	1.10
2020-08-25	13.66	3.681	0.147	1.906	1.10
2020-08-26	13.3	3.718	-2.635	3.294	1.12
2020-08-27	13.55	3.749	1.880	2.782	1.12
2020-08-28	13.75	3.786	1.476	3.247	1.14
2020-08-31	13.82	3.801	0.509	1.309	1.14
2020-09-01	13.71	3.825	-0.796	2.026	1.15
2020-09-02	13.62	3.861	-0.656	3.209	1.16
2020-09-03	13.67	3.890	0.367	2.496	1.17
2020-09-04	14.21	3.958	3.950	5.779	1.19
2020-09-07	14.01	4.006	-1.407	4.152	1.20
2020-09-08	14.43	4.049	2.998	3.569	1.21
2020-09-09	14.21	4.090	-1.525	3.465	1.23
2020-09-10	13.67	4.143	-3.800	4.645	1.24
2020-09-11	13.6	4.182	-0.512	3.438	1.25
2020-09-14	13.89	4.227	2.132	3.897	1.27
2020-09-15	14.69	4.343	5.760	9.431	1.30
2020-09-16	14.38	4.384	-2.110	3.404	1.32
2020-09-17	14.8	4.445	2.921	5.007	1.33
2020-09-18	14.81	4.471	0.068	2.095	1.34
2020-09-21	14.54	4.512	-1.823	3.376	1.35
2020-09-22	14.6	4.563	0.413	4.195	1.37
2020-09-23	15.18	4.621	3.973	4.589	1.39
2020-09-24	14.56	4.660	-4.084	3.162	1.40
2020-09-25	14.58	4.707	0.137	3.915	1.41
2020-09-28	13.89	4.772	-4.733	5.624	1.43
2020-09-29	14.69	4.865	5.760	7.559	1.46
2020-09-30	14.35	4.915	-2.314	4.221	1.47
2020-10-09	14.97	4.976	4.321	4.878	1.49
2020-10-12	15.26	5.016	1.937	3.140	1.50
2020-10-13	15.07	5.060	-1.245	3.539	1.52
2020-10-14	14.76	5.086	-2.057	2.057	1.53
2020-10-15	14.56	5.125	-1.355	3.252	1.54
2020-10-16	14.53	5.158	-0.206	2.679	1.55
2020-10-19	14.29	5.194	-1.652	3.028	1.56
2020-10-20	14.53	5.231	1.679	3.079	1.57
2020-10-21	14.4	5.270	-0.895	3.235	1.58
2020-10-22	14.85	5.340	3.125	5.694	1.60
2020-10-23	14.07	5.411	-5.253	5.993	1.62
2020-10-26	13.93	5.457	-0.995	3.980	1.64
2020-10-27	13.42	5.519	-3.661	5.599	1.66
2020-10-28	13.65	5.569	1.714	4.396	1.67
2020-10-29	13.4	5.599	-1.832	2.637	1.68
2020-10-30	13.21	5.648	-1.418	4.478	1.69
2020-11-02	13.06	5.694	-1.136	4.239	1.71
2020-11-03	13.69	5.767	4.824	6.355	1.73
2020-11-04	13.82	5.806	0.950	3.433	1.74
2020-11-05	13.58	5.869	-1.737	5.499	1.76
2020-11-06	13.36	5.894	-1.620	2.283	1.77
2020-11-09	14.19	5.954	6.213	5.090	1.79
2020-11-10	13.95	5.989	-1.691	3.030	1.80
2020-11-11	13.97	6.017	0.143	2.366	1.81
2020-11-12	14.08	6.054	0.787	3.150	1.82
2020-11-13	14.01	6.085	-0.497	2.699	1.83
2020-11-16	13.99	6.101	-0.143	1.356	1.83
2020-11-17	13.69	6.142	-2.144	3.574	1.84
2020-11-18	13.62	6.164	-0.511	1.972	1.85
2020-11-19	13.47	6.187	-1.101	2.056	1.86
2020-11-20	13.48	6.212	0.074	2.227	1.86
2020-11-23	13.29	6.236	-1.409	2.151	1.87
2020-11-24	13.35	6.256	0.451	1.731	1.88
2020-11-25	13.14	6.285	-1.573	2.697	1.89
2020-11-26	12.97	6.306	-1.294	1.903	1.89
2020-11-27	13.19	6.339	1.696	3.084	1.90
2020-11-30	13.03	6.367	-1.213	2.578	1.91
2020-12-01	13.12	6.383	0.691	1.458	1.92
2020-12-02	13.15	6.405	0.229	1.982	1.92
2020-12-03	13.25	6.429	0.760	2.205	1.93
2020-12-04	13.31	6.447	0.453	1.585	1.93
2020-12-07	13.25	6.465	-0.451	1.653	1.94
2020-12-08	13.27	6.475	0.151	0.830	1.94
2020-12-09	12.98	6.497	-2.185	2.110	1.95
2020-12-10	12.84	6.520	-1.079	2.080	1.96
2020-12-11	12.73	6.568	-0.857	4.595	1.97
2020-12-14	12.8	6.604	0.550	3.299	1.98
2020-12-15	12.79	6.636	-0.078	3.047	1.99
2020-12-16	12.32	6.672	-3.675	3.518	2.00
2020-12-17	12.39	6.712	0.568	3.896	2.01
2020-12-18	12.39	6.760	0.000	4.600	2.03
2020-12-21	12.63	6.792	1.937	3.067	2.04
2020-12-22	12.26	6.812	-2.930	1.900	2.04
2020-12-23	12.14	6.840	-0.979	2.773	2.05
2020-12-24	11.76	6.877	-3.130	3.789	2.06
2020-12-25	12.3	6.926	4.592	4.847	2.08
2020-12-28	11.86	6.964	-3.577	3.821	2.09
2020-12-29	11.86	6.986	0.000	2.192	2.10
2020-12-30	11.78	7.007	-0.675	2.108	2.10
2020-12-31	12.49	7.090	6.027	8.065	2.13
2021-01-04	12.6	7.125	0.881	3.283	2.14
2021-01-05	12.79	7.194	1.508	6.508	2.16
2021-01-06	12.64	7.233	-1.173	3.675	2.17
2021-01-07	12.12	7.286	-4.114	5.222	2.19
2021-01-08	12.04	7.326	-0.660	4.043	2.20
2021-01-11	12.68	7.429	5.316	9.718	2.23
2021-01-12	13.19	7.515	4.022	7.808	2.25
2021-01-13	12.44	7.599	-5.686	8.112	2.28
2021-01-14	13.12	7.682	5.466	7.556	2.30
2021-01-15	13.2	7.711	0.610	2.668	2.31
2021-01-18	13.52	7.783	2.424	6.439	2.34
2021-01-19	13	7.826	-3.846	3.920	2.35
2021-01-20	13.81	7.918	6.231	8.000	2.38
2021-01-21	13.76	7.952	-0.362	2.969	2.39
2021-01-22	13.85	7.996	0.654	3.852	2.40
2021-01-25	13.58	8.032	-1.949	3.105	2.41
2021-01-26	13.39	8.069	-1.399	3.387	2.42
2021-01-27	13.26	8.093	-0.971	2.166	2.43
2021-01-28	13.06	8.109	-1.508	1.433	2.43
2021-01-29	12.56	8.182	-3.828	6.968	2.45
2021-02-01	12.74	8.229	1.433	4.459	2.47
2021-02-02	12.65	8.261	-0.706	2.983	2.48
2021-02-03	12.57	8.298	-0.632	3.557	2.49
2021-02-04	12.09	8.370	-3.819	7.160	2.51
2021-02-05	12.09	8.410	0.000	3.970	2.52
2021-02-08	12.27	8.453	1.489	4.218	2.54
2021-02-09	13.08	8.552	6.601	9.046	2.57
2021-02-10	12.87	8.590	-1.606	3.593	2.58
2021-02-18	12.91	8.630	0.311	3.730	2.59
2021-02-19	13.14	8.666	1.782	3.253	2.60
2021-02-22	13.51	8.710	2.816	3.881	2.61
2021-02-23	13.39	8.781	-0.888	6.366	2.63
2021-02-24	13.8	8.848	3.062	5.825	2.65
2021-02-25	13.76	8.878	-0.290	2.609	2.66
2021-02-26	13.98	8.928	1.599	4.288	2.68
2021-03-01	13.64	8.958	-2.432	2.647	2.69
2021-03-02	13.4	8.986	-1.760	2.493	2.70
2021-03-03	13.71	9.030	2.313	3.881	2.71
2021-03-04	13.8	9.067	0.656	3.209	2.72
2021-03-05	14.15	9.117	2.536	4.275	2.74
2021-03-08	14.15	9.166	0.000	4.099	2.75
2021-03-09	13.66	9.274	-3.463	9.541	2.78
2021-03-10	14.07	9.334	3.001	5.124	2.80
2021-03-11	13.86	9.378	-1.493	3.767	2.81
2021-03-12	13.72	9.402	-1.010	2.165	2.82
2021-03-15	14.17	9.453	3.280	4.300	2.84
2021-03-16	14.55	9.503	2.682	4.093	2.85
2021-03-17	14.28	9.534	-1.856	2.612	2.86
2021-03-18	13.97	9.575	-2.171	3.501	2.87
2021-03-19	14.4	9.637	3.078	5.154	2.89
2021-03-22	14.23	9.681	-1.181	3.750	2.90
2021-03-23	13.81	9.756	-2.952	6.535	2.93
2021-03-24	14.13	9.807	2.317	4.345	2.94
2021-03-25	13.79	9.838	-2.406	2.689	2.95
2021-03-26	14.13	9.894	2.466	4.714	2.97
2021-03-29	14.06	9.920	-0.495	2.194	2.98
2021-03-30	13.45	9.985	-4.339	5.832	3.00
2021-03-31	13.7	10.032	1.859	4.089	3.01
2021-04-01	14.4	10.106	5.109	6.204	3.03
2021-04-02	14.32	10.124	-0.556	1.528	3.04
2021-04-06	14.29	10.148	-0.209	1.955	3.04
2021-04-07	14.44	10.174	1.050	2.169	3.05
2021-04-08	14.06	10.200	-2.632	2.285	3.06
2021-04-09	14	10.233	-0.427	2.774	3.07
2021-04-12	13.75	10.287	-1.786	4.714	3.09
2021-04-13	13.68	10.309	-0.509	1.964	3.09
2021-04-14	13.79	10.349	0.804	3.436	3.10
2021-04-15	13.73	10.369	-0.435	1.813	3.11
2021-04-16	14.1	10.416	2.695	4.006	3.12
2021-04-19	14.28	10.438	1.277	1.844	3.13
2021-04-20	14.44	10.483	1.120	3.711	3.14
2021-04-21	14.32	10.509	-0.831	2.147	3.15
2021-04-22	14.29	10.528	-0.209	1.606	3.16
2021-04-23	14.08	10.556	-1.470	2.379	3.17
2021-04-26	13.78	10.589	-2.131	2.912	3.18
2021-04-27	13.66	10.616	-0.871	2.322	3.18
2021-04-28	13.61	10.639	-0.366	2.050	3.19
2021-04-29	13.41	10.669	-1.470	2.719	3.20
2021-04-30	13.68	10.709	2.013	3.505	3.21
2021-05-06	13.65	10.742	-0.219	2.924	3.22
2021-05-07	13.8	10.772	1.099	2.564	3.23
2021-05-10	14.3	10.828	3.623	4.710	3.25
2021-05-11	14.21	10.857	-0.629	2.448	3.26
2021-05-12	14.45	10.887	1.689	2.463	3.27
2021-05-13	14.28	10.905	-1.176	1.522	3.27
2021-05-14	14.37	10.935	0.630	2.521	3.28
2021-05-17	14.23	10.964	-0.974	2.436	3.29
2021-05-18	14.75	11.030	3.654	5.341	3.31
2021-05-19	14.81	11.062	0.407	2.644	3.32
2021-05-20	14.86	11.096	0.338	2.768	3.33
2021-05-21	14.72	11.120	-0.942	1.884	3.34
2021-05-24	14.72	11.150	0.000	2.514	3.35
2021-05-25	15.05	11.190	2.242	3.193	3.36
2021-05-26	14.58	11.260	-3.123	5.714	3.38
2021-05-27	15.18	11.344	4.115	6.653	3.40
2021-05-28	15.17	11.371	-0.066	2.108	3.41
2021-05-31	15.38	11.410	1.384	3.032	3.42
2021-06-01	15.23	11.446	-0.975	2.861	3.43
2021-06-02	14.9	11.488	-2.167	3.414	3.45
2021-06-03	15.02	11.522	0.805	2.685	3.46
2021-06-04	16.06	11.645	6.924	9.188	3.49
2021-06-07	16.15	11.717	0.560	5.355	3.52
2021-06-08	15.84	11.777	-1.920	4.582	3.53
2021-06-09	15.71	11.833	-0.821	4.230	3.55
2021-06-10	15.8	11.868	0.573	2.673	3.56
2021-06-11	15.48	11.928	-2.025	4.620	3.58
2021-06-15	15.33	11.983	-0.969	4.328	3.59
2021-06-16	14.41	12.071	-6.001	7.371	3.62
2021-06-17	14.59	12.119	1.249	3.886	3.64
2021-06-18	14.73	12.156	0.960	3.016	3.65
2021-06-21	15.34	12.242	4.141	6.721	3.67
2021-06-22	15.34	12.263	0.000	1.695	3.68
2021-06-23	15.45	12.286	0.717	1.760	3.69
2021-06-24	15.72	12.326	1.419	3.032	3.70
2021-06-25	15.52	12.357	-1.272	2.417	3.71
2021-06-28	15.9	12.418	2.448	4.639	3.73
2021-06-29	15.78	12.448	-0.755	2.264	3.73
2021-06-30	15.97	12.487	1.204	2.915	3.75
2021-07-01	15.95	12.539	-0.125	3.882	3.76
2021-07-02	15.76	12.568	-1.191	2.257	3.77
2021-07-05	16.45	12.638	4.378	5.076	3.79
2021-07-06	16.1	12.673	-2.128	2.614	3.80
2021-07-07	17.71	12.827	10.000	10.435	3.85
2021-07-08	18.41	12.947	3.953	7.849	3.88
2021-07-09	19.28	13.111	4.726	10.212	3.93
2021-07-12	19.03	13.201	-1.297	5.654	3.96
2021-07-13	18.54	13.257	-2.575	3.626	3.98
2021-07-14	19.52	13.433	3.775	10.792	4.03
2021-07-15	20.13	13.560	3.125	7.582	4.07
2021-07-16	19.48	13.623	-3.229	3.875	4.09
2021-07-19	19.27	13.699	-1.078	4.774	4.11
2021-07-20	19.45	13.772	0.934	4.463	4.13
2021-07-21	20.3	13.891	4.370	7.044	4.17
2021-07-22	21.09	14.040	3.892	8.473	4.21
2021-07-23	20.96	14.119	-0.616	4.552	4.24
2021-07-26	20.66	14.241	-1.431	7.061	4.27
2021-07-27	19.09	14.379	-7.599	8.664	4.31
2021-07-28	19.2	14.504	0.576	7.858	4.35
2021-07-29	19.95	14.606	3.906	6.094	4.38
2021-07-30	20.87	14.700	4.612	5.414	4.41
2021-08-02	22.16	14.863	6.181	8.864	4.46
2021-08-03	22.39	15.018	1.038	8.258	4.51
2021-08-04	22.6	15.147	0.938	6.878	4.54
2021-08-05	21.95	15.226	-2.876	4.336	4.57
2021-08-06	22.99	15.376	4.738	7.790	4.61
2021-08-09	22.14	15.520	-3.697	7.829	4.66
2021-08-10	22.08	15.592	-0.271	3.884	4.68
2021-08-11	22.18	15.653	0.453	3.306	4.70
2021-08-12	23.37	15.781	5.365	6.583	4.73
2021-08-13	25.24	16.004	8.002	10.612	4.80
2021-08-16	23.93	16.126	-5.190	6.101	4.84
2021-08-17	22.3	16.295	-6.812	9.110	4.89
2021-08-18	21.3	16.396	-4.484	5.695	4.92
2021-08-19	20.81	16.522	-2.300	7.277	4.96
2021-08-20	21.46	16.626	3.123	5.815	4.99
2021-08-23	23.61	16.823	10.019	10.019	5.05
2021-08-24	23.65	16.936	0.169	5.718	5.08
2021-08-25	26.02	17.223	10.021	13.235	5.17
2021-08-26	26.83	17.438	3.113	9.608	5.23
2021-08-27	29.05	17.728	8.274	12.001	5.32
2021-08-30	28.05	17.933	-3.442	8.744	5.38
2021-08-31	26.78	18.062	-4.528	5.775	5.42
2021-09-01	24.46	18.285	-8.663	10.941	5.49
2021-09-02	24.7	18.366	0.981	3.966	5.51
2021-09-03	23.63	18.527	-4.332	8.138	5.56
2021-09-06	23.74	18.669	0.466	7.194	5.60
2021-09-07	23.86	18.764	0.505	4.760	5.63
2021-09-08	22.9	18.872	-4.023	5.658	5.66
2021-09-09	22.24	18.965	-2.882	5.022	5.69
2021-09-10	21.58	19.067	-2.968	5.710	5.72
2021-09-13	22.81	19.222	5.700	8.156	5.77
2021-09-14	24.71	19.456	8.330	11.355	5.84
2021-09-15	24.04	19.589	-2.711	6.637	5.88
2021-09-16	22.16	19.744	-7.820	8.403	5.92
2021-09-17	21.2	19.907	-4.332	9.206	5.97
2021-09-22	21.97	20.031	3.632	6.792	6.01
2021-09-23	21	20.138	-4.415	6.099	6.04
2021-09-24	20.2	20.204	-3.810	3.905	6.06
2021-09-27	18.99	20.392	-5.990	11.881	6.12
2021-09-28	19.15	20.439	0.843	2.949	6.13
2021-09-29	18.51	20.524	-3.342	5.535	6.16
2021-09-30	18.81	20.573	1.621	3.133	6.17
2021-10-08	19.43	20.672	3.296	6.114	6.20
2021-10-11	20.18	20.757	3.860	5.044	6.23
2021-10-12	20.16	20.825	-0.099	4.014	6.25
2021-10-13	20.7	20.914	2.679	5.208	6.27
2021-10-14	20.67	20.963	-0.145	2.850	6.29
2021-10-15	20.41	21.038	-1.258	4.403	6.31
2021-10-18	20.88	21.092	2.303	3.087	6.33
2021-10-19	20.88	21.137	0.000	2.586	6.34
2021-10-20	22.1	21.269	5.843	7.184	6.38
2021-10-21	21.68	21.335	-1.900	3.620	6.40
2021-10-22	22.01	21.417	1.522	4.474	6.43
2021-10-25	21.97	21.486	-0.182	3.771	6.45
2021-10-26	22.01	21.542	0.182	3.050	6.46
2021-10-27	22.03	21.598	0.091	3.044	6.48
2021-10-28	21.41	21.734	-2.814	7.626	6.52
2021-10-29	22.34	21.852	4.344	6.352	6.56
2021-11-01	23.4	22.078	4.745	11.594	6.62
2021-11-02	22.87	22.185	-2.265	5.598	6.66
2021-11-03	21.92	22.367	-4.154	9.969	6.71
2021-11-04	23	22.586	4.927	11.405	6.78
2021-11-05	22.4	22.691	-2.609	5.652	6.81
2021-11-08	23.14	22.821	3.304	6.741	6.85
2021-11-09	24.8	23.000	7.174	8.643	6.90
2021-11-10	24.28	23.099	-2.097	4.919	6.93
2021-11-11	25.32	23.224	4.283	5.931	6.97
2021-11-12	26.59	23.384	5.016	7.188	7.02
2021-11-15	24.22	23.584	-8.913	9.929	7.08
2021-11-16	22.66	23.713	-6.441	6.813	7.11
2021-11-17	22.82	23.817	0.706	5.472	7.15
2021-11-18	22.94	23.894	0.526	4.032	7.17
2021-11-19	23.83	24.000	3.880	5.362	7.20
2021-11-22	23.91	24.088	0.336	4.406	7.23
2021-11-23	24.01	24.146	0.418	2.886	7.24
2021-11-24	24.47	24.271	1.916	6.164	7.28
2021-11-25	24.8	24.334	1.349	3.024	7.30
2021-11-26	25.01	24.397	0.847	3.024	7.32
2021-11-29	24.98	24.506	-0.120	5.238	7.35
2021-11-30	25.61	24.594	2.522	4.123	7.38
2021-12-01	24.34	24.668	-4.959	3.670	7.40
2021-12-02	23.62	24.748	-2.958	4.026	7.42
2021-12-03	23.38	24.841	-1.016	4.784	7.45
2021-12-06	23.21	24.952	-0.727	5.731	7.49
2021-12-07	21.9	25.086	-5.644	7.368	7.53
2021-12-08	22.56	25.137	3.014	2.694	7.54
2021-12-09	22.13	25.228	-1.906	4.965	7.57
2021-12-10	22.22	25.281	0.407	2.847	7.58
2021-12-13	22.4	25.328	0.810	2.520	7.60
2021-12-14	22.15	25.363	-1.116	1.875	7.61
2021-12-15	22.17	25.389	0.090	1.445	7.62
2021-12-16	21.96	25.427	-0.947	2.075	7.63
2021-12-17	21.29	25.488	-3.051	3.415	7.65
2021-12-20	20.7	25.552	-2.771	3.711	7.67
2021-12-21	20.65	25.614	-0.242	3.575	7.68
2021-12-22	20.91	25.663	1.259	2.809	7.70
2021-12-23	20.63	25.692	-1.339	1.722	7.71
2021-12-24	20.07	25.755	-2.714	3.732	7.73
2021-12-27	20.08	25.797	0.050	2.541	7.74
2021-12-28	20.38	25.865	1.494	3.984	7.76
2021-12-29	20.04	25.905	-1.668	2.404	7.77
2021-12-30	19.88	25.937	-0.798	1.946	7.78
2021-12-31	20.98	26.034	5.533	5.533	7.81
2022-01-04	20.8	26.099	-0.858	3.765	7.83
2022-01-05	20.47	26.152	-1.587	3.125	7.85
2022-01-06	20.18	26.191	-1.417	2.296	7.86
2022-01-07	20.3	26.248	0.595	3.370	7.87
2022-01-10	20.49	26.293	0.936	2.660	7.89
2022-01-11	20.71	26.341	1.074	2.782	7.90
2022-01-12	21.55	26.433	4.056	5.070	7.93
2022-01-13	21.16	26.482	-1.810	2.831	7.94
2022-01-14	21.25	26.518	0.425	2.032	7.96
2022-01-17	21.94	26.601	3.247	4.518	7.98
2022-01-18	21.56	26.644	-1.732	2.370	7.99
2022-01-19	21.18	26.724	-1.763	4.545	8.02
2022-01-20	20.45	26.798	-3.447	4.344	8.04
2022-01-21	20.19	26.839	-1.271	2.445	8.05
2022-01-24	20.49	26.901	1.486	3.616	8.07
2022-01-25	19.88	26.968	-2.977	4.051	8.09
2022-01-26	19.92	26.995	0.201	1.660	8.10
2022-01-27	19.01	27.093	-4.568	6.175	8.13
2022-01-28	19.28	27.180	1.420	5.418	8.15
2022-02-07	19.95	27.229	3.475	2.956	8.17
2022-02-08	19.94	27.269	-0.050	2.356	8.18
2022-02-09	20.23	27.306	1.454	2.207	8.19
2022-02-10	19.9	27.349	-1.631	2.620	8.20
2022-02-11	19.5	27.391	-2.010	2.563	8.22
2022-02-14	19.4	27.433	-0.513	2.615	8.23
2022-02-15	19.41	27.471	0.052	2.371	8.24
2022-02-16	19.68	27.526	1.391	3.349	8.26
2022-02-17	19.99	27.577	1.575	3.049	8.27
2022-02-18	19.79	27.617	-1.001	2.401	8.29
2022-02-21	19.67	27.647	-0.606	1.870	8.29
2022-02-22	19.5	27.695	-0.864	2.949	8.31
2022-02-23	20.77	27.779	6.513	4.821	8.33
2022-02-24	19.7	27.882	-5.152	6.259	8.36
2022-02-25	19.64	27.921	-0.305	2.437	8.38
2022-02-28	19.47	27.964	-0.866	2.648	8.39
2022-03-01	19.49	28.007	0.103	2.619	8.40
2022-03-02	19.78	28.081	1.488	4.515	8.42
2022-03-03	19.94	28.122	0.809	2.427	8.44
2022-03-04	20.84	28.235	4.514	6.520	8.47
2022-03-07	19.77	28.331	-5.134	5.854	8.50
2022-03-08	19.19	28.397	-2.934	4.097	8.52
2022-03-09	18.25	28.571	-4.898	11.464	8.57
2022-03-10	18.93	28.606	3.726	2.192	8.58
2022-03-11	18.47	28.684	-2.430	5.071	8.61
2022-03-14	17.9	28.735	-3.086	3.411	8.62
2022-03-15	16.45	28.841	-8.101	7.765	8.65
2022-03-16	16.9	28.943	2.736	7.234	8.68
2022-03-17	18.15	29.057	7.396	7.515	8.72
2022-03-18	18.49	29.120	1.873	4.132	8.74
2022-03-21	18.33	29.191	-0.865	4.597	8.76
2022-03-22	17.97	29.231	-1.964	2.728	8.77
2022-03-23	17.84	29.258	-0.723	1.781	8.78
2022-03-24	17.93	29.315	0.504	3.812	8.79
2022-03-25	17.67	29.352	-1.450	2.510	8.81
2022-03-28	17.38	29.492	-1.641	9.677	8.85
2022-03-29	17.27	29.519	-0.633	1.899	8.86
2022-03-30	17.68	29.579	2.374	4.053	8.87
2022-03-31	17.65	29.604	-0.170	1.697	8.88
2022-04-01	17.68	29.633	0.170	1.983	8.89
2022-04-06	17.37	29.669	-1.753	2.489	8.90
2022-04-07	16.85	29.726	-2.994	4.030	8.92
2022-04-08	17.27	29.836	2.493	7.656	8.95
2022-04-11	16.21	29.917	-6.138	5.964	8.97
2022-04-12	16.67	29.992	2.838	5.429	9.00
2022-04-13	16.1	30.038	-3.419	3.419	9.01
2022-04-14	15.7	30.098	-2.484	4.596	9.03
2022-04-15	15.36	30.151	-2.166	4.140	9.05
2022-04-18	15.68	30.235	2.083	6.445	9.07
2022-04-19	15.96	30.297	1.786	4.656	9.09
2022-04-20	16.68	30.394	4.511	6.955	9.12
2022-04-21	15.28	30.511	-8.393	9.173	9.15
2022-04-22	15	30.547	-1.832	2.945	9.16
2022-04-25	13.56	30.643	-9.600	8.467	9.19
2022-04-26	13.22	30.712	-2.507	6.268	9.21
2022-04-27	13.97	30.828	5.673	9.909	9.25
2022-04-28	13.61	30.875	-2.577	4.223	9.26
2022-04-29	14.25	30.935	4.702	4.996	9.28
2022-05-05	14.73	31.014	3.368	6.456	9.30
2022-05-06	14.7	31.071	-0.204	4.684	9.32
2022-05-09	14.73	31.114	0.204	3.469	9.33
2022-05-10	14.94	31.177	1.426	5.024	9.35
2022-05-11	15.16	31.222	1.473	3.614	9.37
2022-05-12	15.35	31.263	1.253	3.166	9.38
2022-05-13	15.45	31.286	0.651	1.824	9.39
2022-05-16	15.66	31.320	1.359	2.589	9.40
2022-05-17	15.82	31.358	1.022	2.874	9.41
2022-05-18	16.18	31.400	2.276	3.097	9.42
2022-05-19	16.24	31.444	0.371	3.276	9.43
2022-05-20	16.68	31.498	2.709	3.879	9.45
2022-05-23	17.45	31.565	4.616	4.616	9.47

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