通宇通讯融券券源 通宇通讯专项约券

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	26.03	0	0	0	0
2020-04-28	25.4	0.133	-2.420	6.262	0.04
2020-04-29	24.76	0.188	-2.520	2.677	0.06
2020-04-30	25.91	0.294	4.645	4.927	0.09
2020-05-06	26.64	0.379	2.817	3.821	0.11
2020-05-07	27.12	0.495	1.802	5.143	0.15
2020-05-08	27.1	0.538	-0.074	1.881	0.16
2020-05-11	26.78	0.609	-1.181	3.210	0.18
2020-05-12	26.57	0.681	-0.784	3.249	0.20
2020-05-13	26.42	0.719	-0.565	1.731	0.22
2020-05-14	26.08	0.753	-1.287	1.552	0.23
2020-05-15	26.07	0.795	-0.038	1.917	0.24
2020-05-18	24.83	0.898	-4.756	4.987	0.27
2020-05-19	25.14	0.933	1.248	1.692	0.28
2020-05-20	24.64	0.979	-1.989	2.228	0.29
2020-05-21	24.54	1.022	-0.406	2.110	0.31
2020-05-22	24.6	1.068	0.244	2.241	0.32
2020-05-25	23.76	1.145	-3.415	3.902	0.34
2020-05-26	24.17	1.173	1.726	1.347	0.35
2020-05-27	24.57	1.223	1.655	2.482	0.37
2020-05-28	24.12	1.286	-1.832	3.093	0.39
2020-05-29	23.66	1.323	-1.907	1.907	0.40
2020-06-01	24.69	1.406	4.353	4.015	0.42
2020-06-02	24.84	1.444	0.608	1.863	0.43
2020-06-03	24.56	1.502	-1.127	2.818	0.45
2020-06-04	24.29	1.539	-1.099	1.832	0.46
2020-06-05	24.33	1.574	0.165	1.729	0.47
2020-06-08	24.76	1.640	1.767	3.165	0.49
2020-06-09	24.6	1.674	-0.646	1.696	0.50
2020-06-10	24.31	1.708	-1.179	1.667	0.51
2020-06-11	24.31	1.753	0.000	2.221	0.53
2020-06-12	23.97	1.799	-1.399	2.304	0.54
2020-06-15	23.65	1.839	-1.335	2.003	0.55
2020-06-16	24.64	1.896	4.186	2.791	0.57
2020-06-17	24.52	1.934	-0.487	1.867	0.58
2020-06-18	25.12	2.014	2.447	3.834	0.60
2020-06-19	24.87	2.053	-0.995	1.871	0.62
2020-06-22	24.88	2.086	0.040	1.608	0.63
2020-06-23	24.66	2.125	-0.884	1.889	0.64
2020-06-24	24.88	2.170	0.892	2.149	0.65
2020-06-29	24.2	2.239	-2.733	3.416	0.67
2020-06-30	24.58	2.286	1.570	2.314	0.69
2020-07-01	24.74	2.330	0.651	2.116	0.70
2020-07-02	25.11	2.358	1.496	1.374	0.71
2020-07-03	25.19	2.383	0.319	1.155	0.71
2020-07-06	26.81	2.503	6.431	5.399	0.75
2020-07-07	26.8	2.595	-0.037	4.103	0.78
2020-07-08	27.21	2.664	1.530	3.060	0.80
2020-07-09	28.28	2.779	3.932	4.888	0.83
2020-07-10	27.41	2.856	-3.076	3.359	0.86
2020-07-13	27.57	2.920	1.697	2.767	0.88
2020-07-14	26.87	3.033	-2.539	5.078	0.91
2020-07-15	25.62	3.169	-4.652	6.327	0.95
2020-07-16	24.45	3.285	-4.567	5.738	0.99
2020-07-17	24.17	3.355	-1.145	3.476	1.01
2020-07-20	24.73	3.416	2.317	2.938	1.02
2020-07-21	24.51	3.469	-0.890	2.588	1.04
2020-07-22	24.46	3.520	-0.204	2.489	1.06
2020-07-23	23.98	3.591	-1.962	3.557	1.08
2020-07-24	23.51	3.674	-1.960	4.254	1.10
2020-07-27	23.63	3.712	0.510	1.914	1.11
2020-07-28	23.64	3.745	0.042	1.693	1.12
2020-07-29	24.06	3.793	1.777	2.369	1.14
2020-07-30	24.1	3.848	0.166	2.785	1.15
2020-07-31	24.25	3.890	0.622	2.075	1.17
2020-08-03	24.56	3.915	1.278	1.196	1.17
2020-08-04	24.65	3.958	0.366	2.117	1.19
2020-08-05	24.51	4.006	-0.568	2.312	1.20
2020-08-06	24.05	4.044	-1.877	1.918	1.21
2020-08-07	23.76	4.107	-1.206	3.202	1.23
2020-08-10	23.85	4.143	0.379	1.768	1.24
2020-08-11	23.63	4.186	-0.922	2.222	1.26
2020-08-12	23.38	4.224	-1.058	1.947	1.27
2020-08-13	23.38	4.253	0.000	1.454	1.28
2020-08-14	23.45	4.283	0.299	1.540	1.28
2020-08-17	23.76	4.313	1.322	1.535	1.29
2020-08-18	23.63	4.339	-0.547	1.305	1.30
2020-08-19	23.32	4.366	-1.312	1.397	1.31
2020-08-20	23.2	4.408	-0.515	2.187	1.32
2020-08-21	23	4.448	-0.862	2.069	1.33
2020-08-24	23.11	4.490	0.478	2.174	1.35
2020-08-25	22.92	4.519	-0.822	1.558	1.36
2020-08-26	22.21	4.589	-3.098	3.752	1.38
2020-08-27	22.09	4.653	-0.540	3.467	1.40
2020-08-28	22.28	4.692	0.860	2.128	1.41
2020-08-31	22.56	4.749	1.257	3.007	1.42
2020-09-01	22.41	4.782	-0.665	1.773	1.43
2020-09-02	22.69	4.811	1.249	1.517	1.44
2020-09-03	22.7	4.841	0.044	1.587	1.45
2020-09-04	22.63	4.881	-0.308	2.159	1.46
2020-09-07	22.42	4.930	-0.928	2.607	1.48
2020-09-08	22.48	4.961	0.268	1.650	1.49
2020-09-09	21.78	5.015	-3.114	2.980	1.50
2020-09-10	20.7	5.127	-4.959	6.474	1.54
2020-09-11	20.64	5.177	-0.290	2.899	1.55
2020-09-14	21.02	5.218	1.841	2.374	1.57
2020-09-15	20.84	5.240	-0.856	1.284	1.57
2020-09-16	20.86	5.270	0.096	1.727	1.58
2020-09-17	21.01	5.310	0.719	2.253	1.59
2020-09-18	23.14	5.415	10.138	5.426	1.62
2020-09-21	22.49	5.489	-2.809	3.976	1.65
2020-09-22	22.2	5.529	-1.289	2.179	1.66
2020-09-23	21.77	5.575	-1.937	2.523	1.67
2020-09-24	21.44	5.645	-1.516	3.904	1.69
2020-09-25	21.09	5.707	-1.632	3.545	1.71
2020-09-28	20.73	5.751	-1.707	2.560	1.73
2020-09-29	20.84	5.786	0.531	1.978	1.74
2020-09-30	20.93	5.826	0.432	2.303	1.75
2020-10-09	21.15	5.860	1.051	1.959	1.76
2020-10-12	21.76	5.904	2.884	2.411	1.77
2020-10-13	21.65	5.934	-0.506	1.654	1.78
2020-10-14	21.43	5.957	-1.016	1.293	1.79
2020-10-15	21.43	5.990	0.000	1.867	1.80
2020-10-16	21.15	6.027	-1.307	2.053	1.81
2020-10-19	21.3	6.078	0.709	2.884	1.82
2020-10-20	21.43	6.115	0.610	2.066	1.83
2020-10-21	21.06	6.152	-1.727	2.100	1.85
2020-10-22	21.08	6.200	0.095	2.754	1.86
2020-10-23	20.97	6.235	-0.522	1.992	1.87
2020-10-26	20.92	6.274	-0.238	2.241	1.88
2020-10-27	20.82	6.304	-0.478	1.721	1.89
2020-10-28	20.74	6.349	-0.384	2.642	1.90
2020-10-29	20.66	6.383	-0.386	1.929	1.91
2020-10-30	19.95	6.473	-3.437	5.421	1.94
2020-11-02	19.09	6.556	-4.311	5.263	1.97
2020-11-03	19.52	6.614	2.252	3.562	1.98
2020-11-04	19.43	6.653	-0.461	2.408	2.00
2020-11-05	20.56	6.792	5.816	8.080	2.04
2020-11-06	20.55	6.838	-0.049	2.675	2.05
2020-11-09	21.02	6.887	2.287	2.822	2.07
2020-11-10	20.76	6.922	-1.237	2.046	2.08
2020-11-11	20.25	6.969	-2.457	2.746	2.09
2020-11-12	20.21	7.001	-0.198	1.926	2.10
2020-11-13	20.04	7.031	-0.841	1.781	2.11
2020-11-16	20.01	7.062	-0.150	1.846	2.12
2020-11-17	19.87	7.102	-0.700	2.449	2.13
2020-11-18	19.87	7.127	0.000	1.510	2.14
2020-11-19	19.87	7.159	0.000	1.912	2.15
2020-11-20	19.9	7.181	0.151	1.309	2.15
2020-11-23	19.94	7.209	0.201	1.709	2.16
2020-11-24	19.91	7.228	-0.150	1.153	2.17
2020-11-25	20.38	7.304	2.361	4.470	2.19
2020-11-26	20.58	7.365	0.981	3.533	2.21
2020-11-27	20.5	7.413	-0.389	2.818	2.22
2020-11-30	20.34	7.453	-0.780	2.341	2.24
2020-12-01	20.37	7.468	0.147	0.934	2.24
2020-12-02	20.78	7.527	2.013	3.387	2.26
2020-12-03	20.65	7.558	-0.626	1.781	2.27
2020-12-04	20.58	7.588	-0.339	1.792	2.28
2020-12-07	20.38	7.608	-0.972	1.166	2.28
2020-12-08	20.29	7.632	-0.442	1.423	2.29
2020-12-09	19.85	7.675	-2.169	2.612	2.30
2020-12-10	19.8	7.704	-0.252	1.713	2.31
2020-12-11	19.31	7.761	-2.475	3.535	2.33
2020-12-14	19.35	7.787	0.207	1.605	2.34
2020-12-15	19.55	7.834	1.034	2.894	2.35
2020-12-16	19.07	7.885	-2.455	3.223	2.37
2020-12-17	18.7	7.945	-1.940	3.880	2.38
2020-12-18	18.45	7.974	-1.337	1.872	2.39
2020-12-21	18.47	8.002	0.108	1.843	2.40
2020-12-22	17.6	8.078	-4.710	5.143	2.42
2020-12-23	17.55	8.116	-0.284	2.614	2.43
2020-12-24	17	8.177	-3.134	4.330	2.45
2020-12-25	17.08	8.208	0.471	2.118	2.46
2020-12-28	16.3	8.282	-4.567	5.504	2.48
2020-12-29	17.56	8.404	7.730	8.282	2.52
2020-12-30	17.37	8.446	-1.082	2.904	2.53
2020-12-31	17.75	8.514	2.188	4.606	2.55
2021-01-04	17.82	8.566	0.394	3.549	2.57
2021-01-05	17.78	8.598	-0.224	2.132	2.58
2021-01-06	17.38	8.640	-2.250	2.868	2.59
2021-01-07	16.76	8.708	-3.567	4.891	2.61
2021-01-08	17.26	8.786	2.983	5.430	2.64
2021-01-11	17.05	8.844	-1.217	4.056	2.65
2021-01-12	17.07	8.889	0.117	3.167	2.67
2021-01-13	16.81	8.981	-1.523	6.620	2.69
2021-01-14	17.13	9.049	1.904	4.759	2.71
2021-01-15	17.04	9.082	-0.525	2.277	2.72
2021-01-18	17.16	9.120	0.704	2.700	2.74
2021-01-19	17.36	9.152	1.166	2.214	2.75
2021-01-20	17.01	9.189	-2.016	2.592	2.76
2021-01-21	16.79	9.219	-1.293	2.175	2.77
2021-01-22	17.04	9.273	1.489	3.752	2.78
2021-01-25	16.48	9.303	-3.286	2.171	2.79
2021-01-26	16.38	9.334	-0.607	2.306	2.80
2021-01-27	16.52	9.361	0.855	1.954	2.81
2021-01-28	16.37	9.391	-0.908	2.179	2.82
2021-01-29	16.6	9.436	1.405	3.299	2.83
2021-02-01	16.57	9.476	-0.181	2.892	2.84
2021-02-02	16.32	9.509	-1.509	2.414	2.85
2021-02-03	15.43	9.582	-5.453	5.637	2.87
2021-02-04	14.78	9.651	-4.213	5.638	2.90
2021-02-05	14.7	9.722	-0.541	5.819	2.92
2021-02-08	14.55	9.765	-1.020	3.537	2.93
2021-02-09	14.8	9.795	1.718	2.405	2.94
2021-02-10	15.01	9.836	1.419	3.311	2.95
2021-02-18	15.64	9.906	4.197	5.330	2.97
2021-02-19	15.99	9.950	2.238	3.325	2.99
2021-02-22	16.35	10.006	2.251	4.128	3.00
2021-02-23	16.05	10.041	-1.835	2.569	3.01
2021-02-24	16.13	10.072	0.498	2.368	3.02
2021-02-25	16.07	10.108	-0.372	2.666	3.03
2021-02-26	16.08	10.153	0.062	3.360	3.05
2021-03-01	16.4	10.191	1.990	2.736	3.06
2021-03-02	16.26	10.221	-0.854	2.256	3.07
2021-03-03	16.28	10.247	0.123	1.907	3.07
2021-03-04	16.08	10.273	-1.229	1.904	3.08
2021-03-05	16.2	10.296	0.746	1.741	3.09
2021-03-08	16.02	10.332	-1.111	2.716	3.10
2021-03-09	15.43	10.404	-3.683	5.556	3.12
2021-03-10	15.12	10.460	-2.009	4.472	3.14
2021-03-11	15.38	10.514	1.720	4.233	3.15
2021-03-12	15.17	10.546	-1.365	2.471	3.16
2021-03-15	14.89	10.583	-1.846	3.032	3.17
2021-03-16	15.15	10.616	1.746	2.619	3.18
2021-03-17	15.36	10.644	1.386	2.178	3.19
2021-03-18	15.09	10.671	-1.758	2.148	3.20
2021-03-19	15.13	10.709	0.265	2.982	3.21
2021-03-22	15.37	10.738	1.586	2.247	3.22
2021-03-23	15.38	10.763	0.065	1.952	3.23
2021-03-24	15.35	10.780	-0.195	1.365	3.23
2021-03-25	15.27	10.800	-0.521	1.564	3.24
2021-03-26	15.29	10.827	0.131	2.096	3.25
2021-03-29	15.12	10.861	-1.112	2.747	3.26
2021-03-30	14.83	10.888	-1.918	2.183	3.27
2021-03-31	14.78	10.906	-0.337	1.483	3.27
2021-04-01	15.09	10.947	2.097	3.248	3.28
2021-04-02	15.09	10.964	0.000	1.325	3.29
2021-04-06	15.12	10.976	0.199	0.928	3.29
2021-04-07	15.26	11.002	0.926	2.050	3.30
2021-04-08	15.11	11.022	-0.983	1.638	3.31
2021-04-09	14.92	11.037	-1.257	1.191	3.31
2021-04-12	14.76	11.059	-1.072	1.743	3.32
2021-04-13	14.6	11.081	-1.084	1.829	3.32
2021-04-14	14.65	11.098	0.342	1.438	3.33
2021-04-15	14.79	11.123	0.956	1.980	3.34
2021-04-16	15.1	11.157	2.096	2.705	3.35
2021-04-19	15.26	11.178	1.060	1.656	3.35
2021-04-20	15.11	11.199	-0.983	1.638	3.36
2021-04-21	14.96	11.217	-0.993	1.456	3.37
2021-04-22	15.16	11.246	1.337	2.340	3.37
2021-04-23	14.85	11.277	-2.045	2.507	3.38
2021-04-26	14.74	11.311	-0.741	2.761	3.39
2021-04-27	14.98	11.352	1.628	3.256	3.41
2021-04-28	14.89	11.369	-0.601	1.402	3.41
2021-04-29	14.93	11.399	0.269	2.418	3.42
2021-04-30	14.64	11.432	-1.942	2.679	3.43
2021-05-06	14.64	11.447	0.000	1.230	3.43
2021-05-07	14.71	11.460	0.478	1.093	3.44
2021-05-10	14.66	11.482	-0.340	1.768	3.44
2021-05-11	14.77	11.499	0.750	1.364	3.45
2021-05-12	14.86	11.516	0.609	1.354	3.45
2021-05-13	15.03	11.543	1.144	2.153	3.46
2021-05-14	15.62	11.610	3.925	5.190	3.48
2021-05-17	15.99	11.664	2.369	4.033	3.50
2021-05-18	15.83	11.698	-1.001	2.627	3.51
2021-05-19	15.56	11.723	-1.706	1.895	3.52
2021-05-20	16.11	11.786	3.535	4.692	3.54
2021-05-21	17.59	11.953	9.187	11.421	3.59
2021-05-24	17.91	12.129	1.819	11.768	3.64
2021-05-25	18.21	12.237	1.675	7.091	3.67
2021-05-26	17.24	12.310	-5.327	5.107	3.69
2021-05-27	17.29	12.343	0.290	2.320	3.70
2021-05-28	17.2	12.368	-0.521	1.677	3.71
2021-05-31	17.3	12.398	0.581	2.093	3.72
2021-06-01	17.52	12.452	1.272	3.699	3.74
2021-06-02	17.49	12.510	-0.171	3.995	3.75
2021-06-03	17.48	12.564	-0.057	3.716	3.77
2021-06-04	17.29	12.594	-1.087	2.059	3.78
2021-06-07	17.05	12.647	-1.388	3.759	3.79
2021-06-08	16.95	12.678	-0.587	2.170	3.80
2021-06-09	16.61	12.722	-2.006	3.186	3.82
2021-06-10	16.78	12.758	1.023	2.589	3.83
2021-06-11	16.3	12.816	-2.861	4.291	3.84
2021-06-15	16.33	12.846	0.184	2.209	3.85
2021-06-16	16.45	12.888	0.735	3.062	3.87
2021-06-17	16.94	12.926	2.979	2.675	3.88
2021-06-18	16.8	12.947	-0.826	1.476	3.88
2021-06-21	16.83	12.975	0.179	2.024	3.89
2021-06-22	16.55	13.006	-1.664	2.198	3.90
2021-06-23	16.55	13.022	0.000	1.208	3.91
2021-06-24	16.73	13.064	-0.594	2.971	3.92
2021-06-25	16.57	13.086	-0.956	1.614	3.93
2021-06-28	16.58	13.106	0.060	1.448	3.93
2021-06-29	16.1	13.145	-2.895	2.895	3.94
2021-06-30	16.33	13.180	1.429	2.609	3.95
2021-07-01	15.87	13.230	-2.817	3.735	3.97
2021-07-02	15.82	13.256	-0.315	2.016	3.98
2021-07-05	15.9	13.274	0.506	1.327	3.98
2021-07-06	15.89	13.295	-0.063	1.635	3.99
2021-07-07	15.6	13.333	-1.825	2.895	4.00
2021-07-08	15.62	13.353	0.128	1.538	4.01
2021-07-09	15.82	13.377	1.280	1.793	4.01
2021-07-12	17.06	13.495	7.838	8.281	4.05
2021-07-13	16.8	13.529	-1.524	2.462	4.06
2021-07-14	16.88	13.582	1.078	3.772	4.07
2021-07-15	16.92	13.615	0.237	2.370	4.08
2021-07-16	16.81	13.655	-0.650	2.837	4.10
2021-07-19	17.65	13.763	4.997	7.317	4.13
2021-07-20	17.57	13.811	-0.453	3.286	4.14
2021-07-21	17.68	13.849	0.626	2.561	4.15
2021-07-22	17.5	13.873	-1.018	1.640	4.16
2021-07-23	17.48	13.902	-0.114	2.000	4.17
2021-07-26	17.26	13.952	-1.259	3.490	4.19
2021-07-27	17.45	14.023	1.101	4.867	4.21
2021-07-28	17.87	14.134	2.407	7.450	4.24
2021-07-29	18.48	14.201	3.414	4.365	4.26
2021-07-30	18.11	14.258	-2.002	3.788	4.28
2021-08-02	18.59	14.312	2.650	3.479	4.29
2021-08-03	18.61	14.382	0.108	4.519	4.31
2021-08-04	18.75	14.417	0.752	2.257	4.33
2021-08-05	18.31	14.458	-2.347	2.667	4.34
2021-08-06	18.31	14.506	0.000	3.168	4.35
2021-08-09	18.14	14.549	-0.928	2.840	4.36
2021-08-10	18.1	14.583	-0.221	2.260	4.37
2021-08-11	17.72	14.630	-2.099	3.149	4.39
2021-08-12	17.62	14.656	-0.564	1.806	4.40
2021-08-13	17.41	14.688	-1.192	2.213	4.41
2021-08-16	17.32	14.717	-0.517	1.953	4.41
2021-08-17	16.74	14.771	-3.349	3.926	4.43
2021-08-18	17.01	14.808	1.613	2.569	4.44
2021-08-19	17.22	14.847	1.235	2.704	4.45
2021-08-20	16.92	14.885	-1.742	2.729	4.47
2021-08-23	17.28	14.939	2.128	3.723	4.48
2021-08-24	16.99	14.967	-1.678	2.025	4.49
2021-08-25	17.06	14.992	0.412	1.766	4.50
2021-08-26	16.59	15.044	-2.755	3.751	4.51
2021-08-27	16.47	15.081	-0.723	2.652	4.52
2021-08-30	16.28	15.123	-1.154	3.097	4.54
2021-08-31	16.21	15.158	-0.430	2.580	4.55
2021-09-01	16.46	15.187	1.542	2.159	4.56
2021-09-02	16.29	15.214	-1.033	2.005	4.56
2021-09-03	16.77	15.267	2.947	3.745	4.58
2021-09-06	16.8	15.293	0.179	1.908	4.59
2021-09-07	16.74	15.316	-0.357	1.607	4.59
2021-09-08	16.91	15.341	1.016	1.792	4.60
2021-09-09	16.94	15.377	0.177	2.543	4.61
2021-09-10	16.84	15.403	-0.590	1.830	4.62
2021-09-13	16.61	15.422	-1.366	1.425	4.63
2021-09-14	16.47	15.468	-0.843	3.311	4.64
2021-09-15	16.51	15.505	0.243	2.732	4.65
2021-09-16	16.07	15.553	-2.665	3.574	4.67
2021-09-17	15.82	15.586	-1.556	2.489	4.68
2021-09-22	15.84	15.610	0.126	1.833	4.68
2021-09-23	16.29	15.653	2.841	3.157	4.70
2021-09-24	16.14	15.680	-0.921	2.026	4.70
2021-09-27	15.89	15.738	-1.549	4.337	4.72
2021-09-28	15.9	15.761	0.063	1.762	4.73
2021-09-29	15.56	15.795	-2.138	2.642	4.74
2021-09-30	15.75	15.821	1.221	1.928	4.75
2021-10-08	16.09	15.850	2.159	2.159	4.75
2021-10-11	16.36	15.895	1.678	3.356	4.77
2021-10-12	16.27	15.936	-0.550	2.995	4.78
2021-10-13	16.59	15.981	1.967	3.258	4.79
2021-10-14	16.58	16.009	-0.060	1.989	4.80
2021-10-15	16.54	16.040	-0.241	2.292	4.81
2021-10-18	16.15	16.065	-2.358	1.814	4.82
2021-10-19	16.16	16.091	0.062	1.981	4.83
2021-10-20	15.82	16.126	-2.104	2.661	4.84
2021-10-21	15.46	16.161	-2.276	2.655	4.85
2021-10-22	15.42	16.180	-0.259	1.488	4.85
2021-10-25	15.19	16.208	-1.492	2.270	4.86
2021-10-26	15.39	16.237	1.317	2.238	4.87
2021-10-27	14.9	16.284	-3.184	3.769	4.89
2021-10-28	14.87	16.298	-0.201	1.141	4.89
2021-10-29	14.97	16.321	0.672	1.816	4.90
2021-11-01	15.15	16.354	1.202	2.672	4.91
2021-11-02	15.09	16.388	-0.396	2.706	4.92
2021-11-03	15.12	16.407	0.199	1.458	4.92
2021-11-04	15.46	16.442	2.249	2.712	4.93
2021-11-05	15.39	16.463	-0.453	1.617	4.94
2021-11-08	15.39	16.487	0.000	1.884	4.95
2021-11-09	15.48	16.511	0.585	1.884	4.95
2021-11-10	15.55	16.532	0.452	1.615	4.96
2021-11-11	15.75	16.560	1.286	2.122	4.97
2021-11-12	15.76	16.576	0.063	1.270	4.97
2021-11-15	15.88	16.594	0.761	1.332	4.98
2021-11-16	15.77	16.612	-0.693	1.385	4.98
2021-11-17	15.85	16.636	0.507	1.776	4.99
2021-11-18	15.5	16.676	-2.208	3.091	5.00
2021-11-19	15.88	16.712	2.452	2.774	5.01
2021-11-22	16.18	16.753	1.889	3.023	5.03
2021-11-23	16.16	16.778	-0.124	1.854	5.03
2021-11-24	17.09	16.889	5.755	7.797	5.07
2021-11-25	16.79	16.929	-1.755	2.867	5.08
2021-11-26	16.43	16.981	-2.144	3.752	5.09
2021-11-29	15.95	17.018	-2.921	2.800	5.11
2021-11-30	17.21	17.149	7.900	9.154	5.14
2021-12-01	16.91	17.201	-1.743	3.661	5.16
2021-12-02	16.69	17.233	-1.301	2.306	5.17
2021-12-03	16.71	17.261	0.120	2.037	5.18
2021-12-06	16.34	17.306	-2.214	3.291	5.19
2021-12-07	16.12	17.361	-1.346	4.100	5.21
2021-12-08	16.24	17.386	0.744	1.861	5.22
2021-12-09	16.07	17.408	-1.047	1.601	5.22
2021-12-10	16.02	17.438	-0.311	2.302	5.23
2021-12-13	16.27	17.464	1.561	1.873	5.24
2021-12-14	16.31	17.481	0.246	1.291	5.24
2021-12-15	16.4	17.528	0.552	3.433	5.26
2021-12-16	16.7	17.566	1.829	2.683	5.27
2021-12-17	16.45	17.589	-1.497	1.737	5.28
2021-12-20	16.1	17.633	-2.128	3.222	5.29
2021-12-21	16.27	17.659	1.056	1.925	5.30
2021-12-22	16.24	17.681	-0.184	1.659	5.30
2021-12-23	16.02	17.706	-1.355	1.847	5.31
2021-12-24	15.65	17.751	-2.310	3.433	5.33
2021-12-27	15.56	17.783	-0.575	2.492	5.33
2021-12-28	15.71	17.808	0.964	1.928	5.34
2021-12-29	15.78	17.833	0.446	1.910	5.35
2021-12-30	15.93	17.856	0.951	1.711	5.36
2021-12-31	16	17.876	0.439	1.507	5.36
2022-01-04	16.2	17.899	1.250	1.688	5.37
2022-01-05	15.98	17.933	-1.358	2.531	5.38
2022-01-06	15.94	17.953	-0.250	1.564	5.39
2022-01-07	15.76	17.990	-1.129	2.823	5.40
2022-01-10	15.92	18.026	1.015	2.665	5.41
2022-01-11	15.91	18.043	-0.063	1.319	5.41
2022-01-12	16.02	18.062	0.691	1.383	5.42
2022-01-13	16.16	18.085	0.874	1.748	5.43
2022-01-14	15.99	18.108	-1.052	1.733	5.43
2022-01-17	16.49	18.152	3.127	3.189	5.45
2022-01-18	16.4	18.174	-0.546	1.577	5.45
2022-01-19	16.41	18.193	0.061	1.402	5.46
2022-01-20	16.07	18.228	-2.072	2.620	5.47
2022-01-21	15.99	18.259	-0.498	2.302	5.48
2022-01-24	16.14	18.291	0.938	2.376	5.49
2022-01-25	14.97	18.385	-7.249	7.559	5.52
2022-01-26	15.1	18.420	0.868	2.806	5.53
2022-01-27	14.66	18.467	-2.914	3.841	5.54
2022-01-28	14.82	18.492	1.091	2.046	5.55
2022-02-07	15.07	18.504	1.687	0.945	5.55
2022-02-08	15.26	18.524	1.261	1.526	5.56
2022-02-09	15.75	18.575	3.211	3.866	5.57
2022-02-10	15.63	18.599	-0.762	1.905	5.58
2022-02-11	15.45	18.629	-1.152	2.303	5.59
2022-02-14	15.53	18.663	0.518	2.654	5.60
2022-02-15	15.53	18.689	0.000	1.996	5.61
2022-02-16	15.61	18.707	0.515	1.352	5.61
2022-02-17	15.48	18.732	-0.833	1.986	5.62
2022-02-18	15.61	18.752	0.840	1.486	5.63
2022-02-21	15.89	18.775	1.794	1.794	5.63
2022-02-22	15.88	18.802	-0.063	2.014	5.64
2022-02-23	16.17	18.839	1.826	2.771	5.65
2022-02-24	15.79	18.902	-2.350	4.762	5.67
2022-02-25	15.8	18.925	0.063	1.710	5.68
2022-02-28	15.87	18.956	0.443	2.342	5.69
2022-03-01	15.94	18.979	0.441	1.764	5.69
2022-03-02	16.76	19.090	5.144	7.967	5.73
2022-03-03	16.47	19.129	-1.730	2.804	5.74
2022-03-04	16.08	19.169	-2.368	3.036	5.75
2022-03-07	15.53	19.214	-3.420	3.420	5.76
2022-03-08	15.27	19.248	-1.674	2.704	5.77
2022-03-09	15.07	19.330	-1.310	6.483	5.80
2022-03-10	15.12	19.362	0.332	2.588	5.81
2022-03-11	15.27	19.410	0.992	3.770	5.82
2022-03-14	14.91	19.434	-2.358	1.899	5.83
2022-03-15	14.45	19.473	-3.085	3.286	5.84
2022-03-16	14.74	19.534	2.007	4.913	5.86
2022-03-17	14.8	19.558	0.407	1.967	5.87
2022-03-18	14.94	19.584	0.946	2.095	5.88
2022-03-21	14.99	19.608	0.335	1.941	5.88
2022-03-22	14.99	19.630	0.000	1.734	5.89
2022-03-23	15.41	19.686	2.802	4.336	5.91
2022-03-24	15.08	19.720	-2.141	2.726	5.92
2022-03-25	14.91	19.742	-1.127	1.790	5.92
2022-03-28	15.12	19.800	1.408	4.628	5.94
2022-03-29	14.9	19.828	-1.455	2.249	5.95
2022-03-30	14.99	19.844	0.604	1.275	5.95
2022-03-31	14.91	19.862	-0.534	1.401	5.96
2022-04-01	14.84	19.877	-0.469	1.207	5.96
2022-04-06	15.02	19.909	1.213	2.628	5.97
2022-04-07	14.72	19.938	-1.997	2.330	5.98
2022-04-08	14.46	19.976	-1.766	3.125	5.99
2022-04-11	13.85	20.031	-4.219	4.772	6.01
2022-04-12	13.97	20.058	0.866	2.310	6.02
2022-04-13	13.64	20.088	-2.362	2.649	6.03
2022-04-14	13.71	20.103	0.513	1.320	6.03
2022-04-15	13.21	20.160	-3.647	5.179	6.05
2022-04-18	13.27	20.206	0.454	4.164	6.06
2022-04-19	13.41	20.231	1.055	2.261	6.07
2022-04-20	13.2	20.266	-1.566	3.132	6.08
2022-04-21	12.75	20.343	-3.409	7.273	6.10
2022-04-22	12.56	20.369	-1.490	2.510	6.11
2022-04-25	11.3	20.450	-10.032	8.599	6.14
2022-04-26	10.17	20.521	-10.000	8.319	6.16
2022-04-27	10.44	20.589	2.655	7.866	6.18
2022-04-28	10.43	20.628	-0.096	4.502	6.19
2022-04-29	10.9	20.674	4.506	5.081	6.20
2022-05-05	11.11	20.711	1.927	3.945	6.21
2022-05-06	11.22	20.746	0.990	3.780	6.22
2022-05-09	11.34	20.777	1.070	3.209	6.23
2022-05-10	11.44	20.812	0.882	3.704	6.24
2022-05-11	11.32	20.851	-1.049	4.108	6.26
2022-05-12	11.55	20.888	2.032	3.887	6.27
2022-05-13	11.7	20.913	1.299	2.511	6.27
2022-05-16	11.68	20.930	-0.171	1.795	6.28
2022-05-17	11.55	20.951	-1.113	2.140	6.29
2022-05-18	11.63	20.972	0.693	2.251	6.29
2022-05-19	11.66	21.002	0.258	3.009	6.30
2022-05-20	11.71	21.027	0.429	2.573	6.31
2022-05-23	11.8	21.037	0.769	1.025	6.31

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