盈趣科技融券券源 盈趣科技专项约券

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	48.36	0	0	0	0
2020-04-28	49.6	0.277	2.564	6.700	0.08
2020-04-29	49.67	0.450	0.141	4.173	0.13
2020-04-30	52.8	0.759	6.302	7.026	0.23
2020-05-06	52.59	0.917	-0.398	3.598	0.27
2020-05-07	51.9	1.027	-1.312	2.548	0.31
2020-05-08	51.9	1.126	0.000	2.293	0.34
2020-05-11	51.69	1.247	-0.405	2.813	0.37
2020-05-12	51.67	1.354	-0.039	2.476	0.41
2020-05-13	51.85	1.435	0.348	1.877	0.43
2020-05-14	52.13	1.583	0.540	3.414	0.47
2020-05-15	51.5	1.758	-1.209	4.067	0.53
2020-05-18	52.7	2.098	2.330	7.748	0.63
2020-05-19	53.55	2.223	1.613	2.808	0.67
2020-05-20	51.7	2.440	-3.455	5.023	0.73
2020-05-21	51.3	2.529	-0.774	2.089	0.76
2020-05-22	48.8	2.798	-4.873	6.608	0.84
2020-05-25	46.65	3.049	-4.406	6.475	0.91
2020-05-26	47.74	3.159	2.337	2.765	0.95
2020-05-27	47.51	3.246	-0.482	2.199	0.97
2020-05-28	48.13	3.407	1.305	3.999	1.02
2020-05-29	47.82	3.501	-0.644	2.369	1.05
2020-06-01	49.37	3.634	3.241	3.220	1.09
2020-06-02	50.24	3.771	1.762	3.281	1.13
2020-06-03	49.13	3.917	-2.209	3.563	1.18
2020-06-04	48.93	4.036	-0.407	2.911	1.21
2020-06-05	48.49	4.115	-0.899	1.962	1.23
2020-06-08	50.71	4.420	4.578	7.218	1.33
2020-06-09	55.78	4.929	9.998	10.945	1.48
2020-06-10	56.6	5.079	1.470	3.191	1.52
2020-06-11	55.08	5.242	-2.686	3.551	1.57
2020-06-12	54.6	5.346	-0.871	2.269	1.60
2020-06-15	53.09	5.472	-2.766	2.857	1.64
2020-06-16	54.59	5.603	2.825	2.882	1.68
2020-06-17	55.28	5.818	1.264	4.671	1.75
2020-06-18	57.36	6.060	3.763	5.065	1.82
2020-06-19	57.28	6.206	-0.139	3.051	1.86
2020-06-22	57.6	6.342	0.559	2.828	1.90
2020-06-23	57.25	6.438	-0.608	2.014	1.93
2020-06-24	56.75	6.681	-0.873	5.135	2.00
2020-06-29	56.16	6.836	-1.040	3.313	2.05
2020-06-30	57.94	7.022	3.170	3.864	2.11
2020-07-01	56.85	7.220	-1.881	4.177	2.17
2020-07-02	57.11	7.362	0.457	2.990	2.21
2020-07-03	56.86	7.489	-0.438	2.679	2.25
2020-07-06	59.78	7.769	5.135	5.610	2.33
2020-07-07	65.76	8.282	10.003	9.368	2.48
2020-07-08	72.34	8.282	10.006	0.000	2.48
2020-07-09	79.57	9.137	9.994	12.884	2.74
2020-07-10	75.27	9.791	-5.404	10.431	2.94
2020-07-13	42.78	10.036	-2.083	6.867	3.01
2020-07-14	41.38	10.229	-3.273	5.610	3.07
2020-07-15	38.72	10.515	-6.428	8.869	3.15
2020-07-16	36.06	10.829	-6.870	10.434	3.25
2020-07-17	36.78	10.999	1.997	5.546	3.30
2020-07-20	37.81	11.215	2.800	6.852	3.36
2020-07-21	36.91	11.338	-2.380	4.020	3.40
2020-07-22	37.94	11.537	2.791	6.286	3.46
2020-07-23	36.62	11.687	-3.479	4.929	3.51
2020-07-24	34.44	11.937	-5.953	8.711	3.58
2020-07-27	33.29	12.145	-3.339	7.491	3.64
2020-07-28	34.16	12.259	2.613	3.995	3.68
2020-07-29	34.75	12.346	1.727	3.015	3.70
2020-07-30	34.46	12.465	-0.835	4.144	3.74
2020-07-31	34.47	12.592	0.029	4.411	3.78
2020-08-03	35.19	12.669	2.089	2.640	3.80
2020-08-04	34.79	12.749	-1.137	2.728	3.82
2020-08-05	34.85	12.824	0.172	2.587	3.85
2020-08-06	34.13	12.931	-2.066	3.759	3.88
2020-08-07	32.61	13.127	-4.454	7.237	3.94
2020-08-10	33.11	13.217	1.533	3.251	3.97
2020-08-11	32.03	13.338	-3.262	4.530	4.00
2020-08-12	31.12	13.481	-2.841	5.526	4.04
2020-08-13	31.15	13.560	0.096	3.053	4.07
2020-08-14	31.53	13.671	1.220	4.205	4.10
2020-08-17	32.12	13.746	1.871	2.791	4.12
2020-08-18	32.82	13.826	2.179	2.927	4.15
2020-08-19	31.59	13.941	-3.748	4.388	4.18
2020-08-20	31.79	14.095	0.633	5.793	4.23
2020-08-21	32.17	14.182	1.195	3.271	4.25
2020-08-24	32.72	14.315	1.710	4.849	4.29
2020-08-25	33.47	14.534	2.292	7.885	4.36
2020-08-26	31.87	14.662	-4.780	4.810	4.40
2020-08-27	31.94	14.750	0.220	3.295	4.42
2020-08-28	33.12	14.906	3.694	5.667	4.47
2020-08-31	34.06	15.017	2.838	3.895	4.51
2020-09-01	35.06	15.162	2.936	4.962	4.55
2020-09-02	35.24	15.292	0.513	4.450	4.59
2020-09-03	35.91	15.457	1.901	5.505	4.64
2020-09-04	34.83	15.555	-3.008	3.370	4.67
2020-09-07	33.7	15.678	-3.244	4.364	4.70
2020-09-08	34.23	15.773	1.573	3.353	4.73
2020-09-09	32.51	15.889	-5.025	4.265	4.77
2020-09-10	32.59	16.005	0.246	4.276	4.80
2020-09-11	33.68	16.165	3.345	5.707	4.85
2020-09-14	32.95	16.338	-2.167	6.295	4.90
2020-09-15	34.21	16.503	3.824	5.797	4.95
2020-09-16	33.58	16.596	-1.842	3.303	4.98
2020-09-17	34.18	16.730	1.787	4.735	5.02
2020-09-18	34.34	16.802	0.468	2.487	5.04
2020-09-21	35.75	16.940	4.106	4.659	5.08
2020-09-22	35.22	16.995	-1.483	1.874	5.10
2020-09-23	35.59	17.042	1.051	1.562	5.11
2020-09-24	34.94	17.138	-1.826	3.316	5.14
2020-09-25	34.88	17.246	-0.172	3.721	5.17
2020-09-28	33.98	17.344	-2.580	3.440	5.20
2020-09-29	33.82	17.444	-0.471	3.561	5.23
2020-09-30	33.7	17.559	-0.355	4.080	5.27
2020-10-09	35.09	17.671	4.125	3.828	5.30
2020-10-12	36	17.823	2.593	5.073	5.35
2020-10-13	36.35	17.904	0.972	2.667	5.37
2020-10-14	36.27	17.992	-0.220	2.916	5.40
2020-10-15	37.26	18.202	2.730	6.782	5.46
2020-10-16	37.35	18.259	0.242	1.825	5.48
2020-10-19	36.11	18.449	-3.320	6.319	5.53
2020-10-20	36.46	18.534	0.969	2.769	5.56
2020-10-21	36.59	18.634	0.357	3.291	5.59
2020-10-22	35.65	18.709	-2.569	2.542	5.61
2020-10-23	34.64	18.841	-2.833	4.572	5.65
2020-10-26	35.22	18.989	1.674	5.023	5.70
2020-10-27	35.23	19.050	0.028	2.073	5.71
2020-10-28	36.76	19.213	4.343	5.336	5.76
2020-10-29	35.25	19.462	-4.108	8.460	5.84
2020-10-30	33.98	19.585	-3.603	4.369	5.88
2020-11-02	35.94	19.803	5.768	7.269	5.94
2020-11-03	36.34	19.875	1.113	2.365	5.96
2020-11-04	36.71	19.963	1.018	2.889	5.99
2020-11-05	37.47	20.062	2.070	3.160	6.02
2020-11-06	36.98	20.137	-1.308	2.429	6.04
2020-11-09	38.94	20.302	5.300	5.084	6.09
2020-11-10	37.98	20.434	-2.465	4.186	6.13
2020-11-11	36.86	20.535	-2.949	3.291	6.16
2020-11-12	37.39	20.602	1.438	2.143	6.18
2020-11-13	37.4	20.673	0.027	2.273	6.20
2020-11-16	39.11	20.893	4.572	6.765	6.27
2020-11-17	38.95	21.027	-0.409	4.117	6.31
2020-11-18	39.64	21.155	1.772	3.877	6.35
2020-11-19	41.26	21.393	4.087	6.912	6.42
2020-11-20	40.49	21.595	-1.866	5.986	6.48
2020-11-23	40.12	21.685	-0.914	2.692	6.51
2020-11-24	40.52	21.818	0.997	3.938	6.55
2020-11-25	39.85	21.950	-1.654	3.973	6.58
2020-11-26	40.44	22.035	1.481	2.535	6.61
2020-11-27	40.16	22.107	-0.692	2.151	6.63
2020-11-30	38.62	22.349	-3.835	7.520	6.70
2020-12-01	38	22.412	-1.605	1.994	6.72
2020-12-02	37.86	22.548	-0.368	4.316	6.76
2020-12-03	38.19	22.624	0.872	2.377	6.79
2020-12-04	37.8	22.672	-1.021	1.519	6.80
2020-12-07	36.87	22.789	-2.460	3.810	6.84
2020-12-08	36.95	22.854	0.217	2.116	6.86
2020-12-09	36.42	22.968	-1.434	3.762	6.89
2020-12-10	37.16	23.100	2.032	4.256	6.93
2020-12-11	35.96	23.235	-3.229	4.494	6.97
2020-12-14	37.05	23.377	3.031	4.616	7.01
2020-12-15	37.72	23.478	1.808	3.212	7.04
2020-12-16	37.46	23.560	-0.689	2.625	7.07
2020-12-17	37.34	23.627	-0.320	2.162	7.09
2020-12-18	35.39	23.801	-5.222	5.892	7.14
2020-12-21	36.41	23.954	2.882	5.030	7.19
2020-12-22	35.56	24.076	-2.335	4.120	7.22
2020-12-23	34.61	24.221	-2.672	5.034	7.27
2020-12-24	33.89	24.331	-2.080	3.901	7.30
2020-12-25	36.39	24.588	7.377	8.469	7.38
2020-12-28	35.02	24.679	-3.765	3.133	7.40
2020-12-29	35.58	24.787	1.599	3.626	7.44
2020-12-30	36.55	24.924	2.726	4.497	7.48
2020-12-31	37.25	25.027	1.915	3.338	7.51
2021-01-04	35.41	25.255	-4.940	7.705	7.58
2021-01-05	34.65	25.388	-2.146	4.631	7.62
2021-01-06	34.82	25.563	0.491	6.032	7.67
2021-01-07	35	25.676	0.517	3.848	7.70
2021-01-08	34.91	25.793	-0.257	4.029	7.74
2021-01-11	34.32	25.903	-1.690	3.838	7.77
2021-01-12	34.58	26.020	0.758	4.079	7.81
2021-01-13	34.59	26.086	0.029	2.285	7.83
2021-01-14	35.74	26.288	3.325	6.794	7.89
2021-01-15	37.44	26.505	4.757	6.939	7.95
2021-01-18	37.95	26.638	1.362	4.220	7.99
2021-01-19	39.14	26.750	3.136	3.426	8.03
2021-01-20	39.53	26.873	0.996	3.730	8.06
2021-01-21	39.89	27.011	0.911	4.149	8.10
2021-01-22	39.77	27.080	-0.301	2.081	8.12
2021-01-25	40	27.223	0.578	4.300	8.17
2021-01-26	39.88	27.367	-0.300	4.325	8.21
2021-01-27	40.45	27.524	1.429	4.664	8.26
2021-01-28	39.72	27.603	-1.805	2.373	8.28
2021-01-29	40.05	27.726	0.831	3.701	8.32
2021-02-01	39.64	27.838	-1.024	3.396	8.35
2021-02-02	41.05	27.960	3.557	3.557	8.39
2021-02-03	40.44	28.095	-1.486	3.995	8.43
2021-02-04	41.03	28.251	1.459	4.575	8.48
2021-02-05	39.86	28.394	-2.852	4.290	8.52
2021-02-08	38.78	28.517	-2.709	3.813	8.56
2021-02-09	41.76	28.853	7.684	9.670	8.66
2021-02-10	41.2	28.964	-1.341	3.233	8.69
2021-02-18	40.68	29.185	-1.262	6.505	8.76
2021-02-19	40.24	29.336	-1.082	4.499	8.80
2021-02-22	37.94	29.565	-5.716	7.256	8.87
2021-02-23	37	29.678	-2.478	3.664	8.90
2021-02-24	37.01	29.787	0.027	3.541	8.94
2021-02-25	37.61	29.910	1.621	3.918	8.97
2021-02-26	37.29	30.067	-0.851	5.052	9.02
2021-03-01	37.3	30.213	0.027	4.693	9.06
2021-03-02	37.82	30.296	1.394	2.627	9.09
2021-03-03	37.02	30.387	-2.115	2.961	9.12
2021-03-04	36.46	30.486	-1.513	3.241	9.15
2021-03-05	36.32	30.572	-0.384	2.852	9.17
2021-03-08	35.26	30.736	-2.919	5.589	9.22
2021-03-09	33.64	30.894	-4.594	5.615	9.27
2021-03-10	33.47	30.992	-0.505	3.537	9.30
2021-03-11	33.57	31.088	0.299	3.406	9.33
2021-03-12	32.85	31.198	-2.145	4.021	9.36
2021-03-15	32.27	31.282	-1.766	3.135	9.38
2021-03-16	32.44	31.357	0.527	2.758	9.41
2021-03-17	32.75	31.457	0.956	3.668	9.44
2021-03-18	33.38	31.522	1.924	2.351	9.46
2021-03-19	33.52	31.599	0.419	2.756	9.48
2021-03-22	36.94	31.804	10.203	6.653	9.54
2021-03-23	37.41	32.018	1.272	6.876	9.61
2021-03-24	36.85	32.110	-1.497	2.994	9.63
2021-03-25	36.89	32.153	0.109	1.411	9.65
2021-03-26	36.9	32.227	0.027	2.385	9.67
2021-03-29	36.9	32.313	0.000	2.791	9.69
2021-03-30	36.92	32.369	0.054	1.843	9.71
2021-03-31	37.1	32.458	0.488	2.871	9.74
2021-04-01	36.91	32.515	-0.512	1.833	9.75
2021-04-02	36.96	32.579	0.135	2.086	9.77
2021-04-06	37.33	32.710	1.001	4.221	9.81
2021-04-07	36.98	32.825	-0.938	3.724	9.85
2021-04-08	37.28	32.916	0.811	2.920	9.87
2021-04-09	37.49	32.983	0.563	2.146	9.89
2021-04-12	36.11	33.120	-3.681	4.561	9.94
2021-04-13	37.18	33.303	2.963	5.926	9.99
2021-04-14	38.91	33.458	4.653	4.761	10.04
2021-04-15	37.91	33.622	-2.570	5.191	10.09
2021-04-16	39.06	33.768	3.034	4.484	10.13
2021-04-19	40.1	33.909	2.663	4.224	10.17
2021-04-20	39.91	34.019	-0.474	3.317	10.21
2021-04-21	39.92	34.122	0.025	3.082	10.24
2021-04-22	39.66	34.248	-0.651	3.833	10.27
2021-04-23	40.08	34.382	1.059	3.984	10.31
2021-04-26	40.62	34.491	1.347	3.244	10.35
2021-04-27	41.77	34.656	2.831	4.727	10.40
2021-04-28	41.35	34.732	-1.006	2.203	10.42
2021-04-29	40.42	34.837	-2.249	3.120	10.45
2021-04-30	40.68	34.924	0.643	2.573	10.48
2021-05-06	41.53	35.087	2.089	4.720	10.53
2021-05-07	40.37	35.233	-2.793	4.334	10.57
2021-05-10	40.72	35.396	0.867	4.806	10.62
2021-05-11	40.36	35.475	-0.884	2.333	10.64
2021-05-12	41.93	35.648	3.890	4.955	10.69
2021-05-13	41.69	35.755	-0.572	3.077	10.73
2021-05-14	41.01	35.906	-1.631	4.414	10.77
2021-05-17	42.89	36.124	4.584	6.120	10.84
2021-05-18	42.97	36.225	0.187	2.821	10.87
2021-05-19	42.51	36.339	-1.071	3.212	10.90
2021-05-20	42.63	36.419	0.282	2.235	10.93
2021-05-21	41.77	36.543	-2.017	3.566	10.96
2021-05-24	43.07	36.694	3.112	4.214	11.01
2021-05-25	43.29	36.845	0.511	4.179	11.05
2021-05-26	42.08	36.955	-2.795	3.142	11.09
2021-05-27	42.17	37.133	0.214	5.062	11.14
2021-05-28	41.82	37.229	-0.830	2.774	11.17
2021-05-31	42.83	37.370	2.415	3.945	11.21
2021-06-01	41.89	37.500	-2.195	3.712	11.25
2021-06-02	41.61	37.570	-0.668	2.029	11.27
2021-06-03	41.46	37.648	-0.360	2.259	11.29
2021-06-04	42.28	37.773	1.978	3.546	11.33
2021-06-07	43.06	37.855	1.845	2.294	11.36
2021-06-08	43	37.946	-0.139	2.531	11.38
2021-06-09	42.33	38.045	-1.558	2.791	11.41
2021-06-10	42.01	38.191	-0.756	4.181	11.46
2021-06-11	41.2	38.320	-1.928	3.761	11.50
2021-06-15	41.44	38.432	0.583	3.252	11.53
2021-06-16	39.99	38.590	-3.499	4.730	11.58
2021-06-17	40.9	38.733	2.276	4.201	11.62
2021-06-18	40.07	38.861	-2.029	3.814	11.66
2021-06-21	40.2	38.963	0.324	3.070	11.69
2021-06-22	39.33	39.082	-2.164	3.607	11.72
2021-06-23	39.35	39.147	0.051	1.983	11.74
2021-06-24	38.64	39.218	-1.277	2.223	11.77
2021-06-25	38.79	39.301	0.388	2.562	11.79
2021-06-28	38.89	39.400	0.258	3.042	11.82
2021-06-29	38.43	39.530	-1.183	4.063	11.86
2021-06-30	38.91	39.638	1.249	3.331	11.89
2021-07-01	39.95	39.833	2.673	5.860	11.95
2021-07-02	38.6	39.958	-3.379	3.880	11.99
2021-07-05	38.16	40.048	-1.140	2.850	12.01
2021-07-06	38.01	40.116	-0.393	2.149	12.03
2021-07-07	38.37	40.215	0.947	3.078	12.06
2021-07-08	37.59	40.303	-2.033	2.815	12.09
2021-07-09	38.8	40.452	3.219	4.602	12.14
2021-07-12	38.07	40.535	-1.881	2.629	12.16
2021-07-13	40.89	40.749	7.407	6.278	12.22
2021-07-14	40.7	40.854	-2.093	3.103	12.26
2021-07-15	40.58	41.091	-0.295	7.002	12.33
2021-07-16	40.08	41.199	-1.232	3.228	12.36
2021-07-19	39.6	41.313	-1.198	3.443	12.39
2021-07-20	39.53	41.368	-0.177	1.692	12.41
2021-07-21	39.4	41.443	-0.329	2.277	12.43
2021-07-22	39.74	41.573	0.863	3.934	12.47
2021-07-23	39.5	41.676	-0.604	3.120	12.50
2021-07-26	38.96	41.758	-1.367	2.532	12.53
2021-07-27	39.6	41.909	1.643	4.569	12.57
2021-07-28	39.97	42.031	0.934	3.662	12.61
2021-07-29	39.47	42.189	-1.251	4.804	12.66
2021-07-30	38.08	42.348	-3.522	5.016	12.70
2021-08-02	39.98	42.589	4.989	7.222	12.78
2021-08-03	40.08	42.663	0.250	2.226	12.80
2021-08-04	38.83	42.808	-3.119	4.466	12.84
2021-08-05	38.83	42.923	0.000	3.580	12.88
2021-08-06	38.1	43.026	-1.880	3.219	12.91
2021-08-09	37.95	43.097	-0.394	2.257	12.93
2021-08-10	37.36	43.205	-1.555	3.478	12.96
2021-08-11	36.4	43.295	-2.570	2.944	12.99
2021-08-12	36.61	43.347	0.577	1.703	13.00
2021-08-13	36.39	43.429	-0.601	2.731	13.03
2021-08-16	36.65	43.508	0.714	2.583	13.05
2021-08-17	36.26	43.578	-1.064	2.319	13.07
2021-08-18	36.2	43.648	-0.165	2.317	13.09
2021-08-19	36.8	43.721	1.657	2.376	13.12
2021-08-20	36.21	43.799	-1.603	2.582	13.14
2021-08-23	35.18	43.937	-2.845	4.722	13.18
2021-08-24	34.84	44.021	-0.966	2.871	13.21
2021-08-25	34.57	44.084	-0.775	2.181	13.23
2021-08-26	33.91	44.158	-1.909	2.632	13.25
2021-08-27	33.25	44.251	-1.946	3.362	13.28
2021-08-30	32.33	44.375	-2.767	4.602	13.31
2021-08-31	31.96	44.501	-1.144	4.732	13.35
2021-09-01	31.82	44.554	-0.438	2.003	13.37
2021-09-02	32.28	44.638	1.446	3.111	13.39
2021-09-03	32.33	44.708	0.155	2.602	13.41
2021-09-06	32.76	44.747	1.330	1.423	13.42
2021-09-07	33.04	44.812	0.855	2.350	13.44
2021-09-08	33.1	44.882	0.182	2.542	13.46
2021-09-09	32.58	44.924	-1.571	1.571	13.48
2021-09-10	32.72	44.991	0.430	2.455	13.50
2021-09-13	31.73	45.086	-3.026	3.576	13.53
2021-09-14	31.56	45.132	-0.536	1.765	13.54
2021-09-15	31.7	45.212	0.444	3.010	13.56
2021-09-16	30.85	45.299	-2.681	3.375	13.59
2021-09-17	31.06	45.348	0.681	1.912	13.60
2021-09-22	31.91	45.471	2.737	4.636	13.64
2021-09-23	32.52	45.586	1.912	4.231	13.68
2021-09-24	32.53	45.639	0.031	1.937	13.69
2021-09-27	33.27	45.797	2.275	5.718	13.74
2021-09-28	33.98	45.942	2.134	5.110	13.78
2021-09-29	33.22	46.006	-2.237	2.325	13.80
2021-09-30	33.7	46.098	1.445	3.281	13.83
2021-10-08	33.8	46.164	0.297	2.315	13.85
2021-10-11	33.6	46.239	-0.592	2.692	13.87
2021-10-12	33.47	46.329	-0.387	3.244	13.90
2021-10-13	33.9	46.451	1.285	4.302	13.94
2021-10-14	34.36	46.637	1.357	6.490	13.99
2021-10-15	34.25	46.739	-0.320	3.580	14.02
2021-10-18	33.52	46.821	-2.131	2.949	14.05
2021-10-19	34.07	46.909	1.641	3.073	14.07
2021-10-20	34.4	47.025	0.969	4.050	14.11
2021-10-21	34.18	47.091	-0.640	2.326	14.13
2021-10-22	33.6	47.163	-1.697	2.575	14.15
2021-10-25	33.44	47.250	-0.476	3.125	14.18
2021-10-26	32.44	47.359	-2.990	4.037	14.21
2021-10-27	31.95	47.491	-1.510	4.963	14.25
2021-10-28	31.33	47.585	-1.941	3.599	14.28
2021-10-29	30.82	47.637	-1.628	2.011	14.29
2021-11-01	30.7	47.770	-0.389	5.191	14.33
2021-11-02	30.88	47.837	0.586	2.606	14.35
2021-11-03	31.15	47.908	0.874	2.753	14.37
2021-11-04	31.59	47.967	1.413	2.247	14.39
2021-11-05	31.73	48.023	0.443	2.089	14.41
2021-11-08	31.02	48.103	-2.238	3.089	14.43
2021-11-09	31.71	48.209	2.224	4.030	14.46
2021-11-10	31.15	48.270	-1.766	2.365	14.48
2021-11-11	31.8	48.345	2.087	2.825	14.50
2021-11-12	33.39	48.552	5.000	7.421	14.57
2021-11-15	32.75	48.661	-1.917	3.983	14.60
2021-11-16	32.5	48.739	-0.763	2.901	14.62
2021-11-17	32.38	48.796	-0.369	2.123	14.64
2021-11-18	31.45	48.910	-2.872	4.355	14.67
2021-11-19	31.77	48.969	1.017	2.194	14.69
2021-11-22	33.02	49.129	3.935	5.823	14.74
2021-11-23	35.1	49.421	6.299	9.994	14.83
2021-11-24	34.41	49.527	-1.966	3.675	14.86
2021-11-25	34.09	49.593	-0.930	2.354	14.88
2021-11-26	33.51	49.660	-1.701	2.376	14.90
2021-11-29	33.66	49.803	0.448	5.103	14.94
2021-11-30	33.42	49.873	-0.713	2.525	14.96
2021-12-01	33.99	49.956	1.706	2.932	14.99
2021-12-02	32.92	50.053	-3.148	3.530	15.02
2021-12-03	32.41	50.134	-1.549	2.977	15.04
2021-12-06	31.76	50.211	-2.006	2.931	15.06
2021-12-07	32.26	50.280	1.574	2.550	15.08
2021-12-08	32.49	50.344	0.713	2.387	15.10
2021-12-09	33.13	50.422	1.970	2.832	15.13
2021-12-10	33.77	50.514	1.932	3.260	15.15
2021-12-13	33.3	50.608	-1.392	3.376	15.18
2021-12-14	33.02	50.641	-0.841	1.201	15.19
2021-12-15	33.89	50.945	2.635	10.751	15.28
2021-12-16	33.6	51.017	-0.856	2.597	15.31
2021-12-17	33.11	51.062	-1.458	1.607	15.32
2021-12-20	32.54	51.164	-1.722	3.775	15.35
2021-12-21	32.62	51.228	0.246	2.366	15.37
2021-12-22	33.16	51.308	1.655	2.882	15.39
2021-12-23	33.35	51.398	0.573	3.257	15.42
2021-12-24	33.45	51.440	0.300	1.499	15.43
2021-12-27	34.01	51.508	1.674	2.392	15.45
2021-12-28	34.09	51.551	0.235	1.529	15.47
2021-12-29	33.92	51.618	-0.499	2.347	15.49
2021-12-30	33.86	51.683	-0.177	2.300	15.50
2021-12-31	34.03	51.751	0.502	2.422	15.53
2022-01-04	34.52	51.843	1.440	3.174	15.55
2022-01-05	33.95	51.908	-1.651	2.317	15.57
2022-01-06	33.94	51.976	-0.029	2.386	15.59
2022-01-07	34.03	52.016	0.265	1.414	15.60
2022-01-10	34.16	52.089	0.382	2.586	15.63
2022-01-11	33.95	52.140	-0.615	1.786	15.64
2022-01-12	34.69	52.239	2.180	3.417	15.67
2022-01-13	34.13	52.315	-1.614	2.681	15.69
2022-01-14	33.31	52.403	-2.403	3.164	15.72
2022-01-17	32.97	52.483	-1.021	2.912	15.74
2022-01-18	32.3	52.607	-2.032	4.610	15.78
2022-01-19	31.83	52.672	-1.455	2.446	15.80
2022-01-20	31.98	52.706	0.471	1.288	15.81
2022-01-21	31.3	52.788	-2.126	3.158	15.84
2022-01-24	31.5	52.849	0.639	2.300	15.85
2022-01-25	30.52	52.934	-3.111	3.333	15.88
2022-01-26	30.36	53.036	-0.524	4.063	15.91
2022-01-27	29.94	53.101	-1.383	2.569	15.93
2022-01-28	30	53.161	0.200	2.438	15.95
2022-02-07	30.64	53.229	2.133	2.633	15.97
2022-02-08	30.98	53.288	1.110	2.285	15.99
2022-02-09	31.32	53.354	1.097	2.550	16.01
2022-02-10	31.25	53.412	-0.223	2.235	16.02
2022-02-11	31.15	53.451	-0.320	1.472	16.04
2022-02-14	31.14	53.490	-0.032	1.509	16.05
2022-02-15	31.35	53.521	0.674	1.188	16.06
2022-02-16	31.15	53.560	-0.638	1.499	16.07
2022-02-17	30.54	53.620	-1.958	2.376	16.09
2022-02-18	30.63	53.684	0.295	2.489	16.11
2022-02-21	30.6	53.733	-0.098	1.926	16.12
2022-02-22	30.2	53.772	-1.307	1.536	16.13
2022-02-23	30.39	53.804	0.629	1.291	16.14
2022-02-24	29.29	53.915	-3.620	4.541	16.17
2022-02-25	29.45	53.975	0.546	2.424	16.19
2022-02-28	29.6	54.027	0.509	2.105	16.21
2022-03-01	29.22	54.066	-1.284	1.622	16.22
2022-03-02	29.22	54.094	0.000	1.164	16.23
2022-03-03	29.25	54.169	0.103	3.080	16.25
2022-03-04	29.39	54.215	0.479	1.880	16.26
2022-03-07	27.84	54.369	-5.274	6.635	16.31
2022-03-08	26.82	54.479	-3.664	4.921	16.34
2022-03-09	26.48	54.659	-1.268	8.128	16.40
2022-03-10	25.69	54.796	-2.983	6.420	16.44
2022-03-11	25.74	54.890	0.195	4.360	16.47
2022-03-14	25.26	54.939	-1.865	2.331	16.48
2022-03-15	23.82	55.044	-5.701	5.305	16.51
2022-03-16	24.18	55.162	1.511	5.877	16.55
2022-03-17	24.88	55.225	2.895	3.019	16.57
2022-03-18	25.33	55.313	1.809	4.180	16.59
2022-03-21	25.74	55.383	1.619	3.237	16.61
2022-03-22	25.61	55.423	-0.505	1.904	16.63
2022-03-23	25.86	55.458	0.976	1.601	16.64
2022-03-24	25.53	55.497	-1.276	1.817	16.65
2022-03-25	25.54	55.530	0.039	1.567	16.66
2022-03-28	25.34	55.596	-0.783	3.132	16.68
2022-03-29	24.74	55.656	-2.368	2.920	16.70
2022-03-30	25	55.697	1.051	1.940	16.71
2022-03-31	24.51	55.734	-1.960	1.840	16.72
2022-04-01	24.85	55.815	1.387	3.917	16.74
2022-04-06	25.11	55.873	1.046	2.736	16.76
2022-04-07	24.44	55.928	-2.668	2.708	16.78
2022-04-08	24.13	55.989	-1.268	3.028	16.80
2022-04-11	22.6	56.117	-6.341	6.797	16.83
2022-04-12	23.23	56.197	2.788	4.159	16.86
2022-04-13	22.61	56.343	-2.669	7.749	16.90
2022-04-14	23.03	56.409	1.858	3.406	16.92
2022-04-15	23.02	56.479	-0.043	3.647	16.94
2022-04-18	23.03	56.540	0.043	3.215	16.96
2022-04-19	22.87	56.581	-0.695	2.128	16.97
2022-04-20	22.84	56.627	-0.131	2.449	16.99
2022-04-21	22	56.720	-3.678	5.035	17.02
2022-04-22	21.93	56.781	-0.318	3.364	17.03
2022-04-25	21.21	56.959	-3.283	10.078	17.09
2022-04-26	19.7	57.099	-7.119	8.534	17.13
2022-04-27	20.15	57.188	2.284	5.279	17.16
2022-04-28	19.31	57.277	-4.169	5.558	17.18
2022-04-29	20.51	57.398	6.214	7.043	17.22
2022-05-05	20.09	57.449	-2.048	3.072	17.23
2022-05-06	19.65	57.480	-2.190	1.891	17.24
2022-05-09	19.65	57.514	0.000	2.036	17.25
2022-05-10	20.04	57.587	1.985	4.427	17.28
2022-05-11	20.3	57.660	1.297	4.291	17.30
2022-05-12	20.32	57.706	0.099	2.709	17.31
2022-05-13	20.25	57.768	-0.344	3.691	17.33
2022-05-16	20.11	57.835	-0.691	4.000	17.35
2022-05-17	20.43	57.878	1.591	2.536	17.36
2022-05-18	20.48	57.918	0.245	2.301	17.38
2022-05-19	20.39	57.951	-0.439	1.953	17.39
2022-05-20	21.26	58.041	4.267	5.101	17.41
2022-05-23	21.56	58.096	1.411	3.057	17.43

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