鹏鼎控股融券券源 鹏鼎控股专项约券

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	36.47	0	0	0	0
2020-04-28	38.31	0.297	5.045	9.295	0.09
2020-04-29	39.8	0.499	3.889	6.108	0.15
2020-04-30	41.29	0.750	3.744	7.286	0.23
2020-05-06	43.01	0.905	4.166	4.311	0.27
2020-05-07	42.77	1.028	-0.558	3.464	0.31
2020-05-08	42.38	1.132	-0.912	2.946	0.34
2020-05-11	41.88	1.249	-1.180	3.351	0.37
2020-05-12	42.63	1.395	1.791	4.107	0.42
2020-05-13	42.69	1.473	0.141	2.182	0.44
2020-05-14	41.73	1.532	-2.249	1.710	0.46
2020-05-15	41.38	1.662	-0.839	3.762	0.50
2020-05-18	40.5	1.817	-2.127	4.592	0.55
2020-05-19	41.9	1.930	3.457	3.235	0.58
2020-05-20	40.12	2.105	-4.248	5.251	0.63
2020-05-21	39.1	2.230	-2.542	3.838	0.67
2020-05-22	40.09	2.352	2.532	3.632	0.71
2020-05-25	39.41	2.502	-1.696	4.590	0.75
2020-05-26	42.12	2.769	6.876	7.587	0.83
2020-05-27	41.59	2.847	-1.258	2.255	0.85
2020-05-28	40.36	2.990	-2.957	4.256	0.90
2020-05-29	41.51	3.202	2.849	6.120	0.96
2020-06-01	45.71	3.538	10.118	8.841	1.06
2020-06-02	47.3	3.751	3.478	5.404	1.13
2020-06-03	48.45	4.075	2.431	8.013	1.22
2020-06-04	49.5	4.265	2.167	4.603	1.28
2020-06-05	48.97	4.461	-1.071	4.808	1.34
2020-06-08	50.23	4.615	2.573	3.676	1.38
2020-06-09	48.52	4.953	-3.404	8.362	1.49
2020-06-10	48.33	5.077	-0.392	3.092	1.52
2020-06-11	48.65	5.232	0.662	3.807	1.57
2020-06-12	47.41	5.350	-2.549	3.001	1.61
2020-06-15	46.24	5.486	-2.468	3.522	1.65
2020-06-16	46.9	5.644	1.427	4.044	1.69
2020-06-17	46.73	5.761	-0.362	3.006	1.73
2020-06-18	48.25	6.019	3.253	6.420	1.81
2020-06-19	48.58	6.169	0.684	3.689	1.85
2020-06-22	48.16	6.265	-0.865	2.388	1.88
2020-06-23	51.67	6.713	7.288	10.424	2.01
2020-06-24	50.5	6.851	-2.264	3.271	2.06
2020-06-29	49.81	6.996	-1.366	3.505	2.10
2020-06-30	50.06	7.249	0.502	6.063	2.17
2020-07-01	49.28	7.414	-1.558	4.015	2.22
2020-07-02	49.41	7.528	0.264	2.760	2.26
2020-07-03	49	7.841	-0.830	7.671	2.35
2020-07-06	49.77	8.065	1.571	5.388	2.42
2020-07-07	51.9	8.323	4.280	5.967	2.50
2020-07-08	52.5	8.482	1.156	3.642	2.54
2020-07-09	54.29	8.676	3.410	4.286	2.60
2020-07-10	52.25	8.828	-3.758	3.500	2.65
2020-07-13	52.2	8.954	0.870	2.879	2.69
2020-07-14	51.04	9.149	-2.222	4.598	2.74
2020-07-15	49.43	9.335	-3.154	4.506	2.80
2020-07-16	46.72	9.631	-5.483	7.607	2.89
2020-07-17	46.75	9.778	0.064	3.789	2.93
2020-07-20	47.57	9.933	1.754	3.893	2.98
2020-07-21	49.55	10.165	4.162	5.634	3.05
2020-07-22	49.26	10.266	-0.585	2.442	3.08
2020-07-23	47.82	10.419	-2.923	3.857	3.13
2020-07-24	43.85	10.758	-8.302	9.264	3.23
2020-07-27	45	10.937	2.623	4.766	3.28
2020-07-28	46.75	11.148	3.889	5.422	3.34
2020-07-29	48.27	11.329	3.251	4.492	3.40
2020-07-30	48.37	11.454	0.207	3.108	3.44
2020-07-31	50.5	11.631	4.404	4.217	3.49
2020-08-03	51.1	11.770	1.188	3.267	3.53
2020-08-04	50.22	11.946	-1.722	4.207	3.58
2020-08-05	50.5	12.086	0.558	3.305	3.63
2020-08-06	49.3	12.238	-2.376	3.703	3.67
2020-08-07	48.46	12.438	-1.704	4.970	3.73
2020-08-10	47.44	12.583	-2.105	3.652	3.77
2020-08-11	47.14	12.721	-0.632	3.520	3.82
2020-08-12	46.03	12.878	-2.355	4.094	3.86
2020-08-13	45.15	13.063	-1.912	4.910	3.92
2020-08-14	45.69	13.186	1.196	3.234	3.96
2020-08-17	46.63	13.296	2.057	2.823	3.99
2020-08-18	47	13.395	0.793	2.531	4.02
2020-08-19	45.28	13.564	-3.660	4.489	4.07
2020-08-20	44.69	13.682	-1.303	3.158	4.10
2020-08-21	46.82	13.866	4.766	4.721	4.16
2020-08-24	50.43	14.265	7.710	9.504	4.28
2020-08-25	49.41	14.415	-2.023	3.629	4.32
2020-08-26	47.74	14.636	-3.380	5.566	4.39
2020-08-27	47.79	14.745	0.105	2.723	4.42
2020-08-28	48.08	14.910	0.607	4.122	4.47
2020-08-31	48.4	15.006	0.666	2.371	4.50
2020-09-01	47.71	15.200	-1.426	4.897	4.56
2020-09-02	49.5	15.404	3.752	4.947	4.62
2020-09-03	48.25	15.522	-2.525	2.929	4.66
2020-09-04	46.87	15.626	-2.860	2.653	4.69
2020-09-07	45.49	15.794	-2.944	4.438	4.74
2020-09-08	46.52	16.002	2.264	5.364	4.80
2020-09-09	46	16.123	-1.118	3.160	4.84
2020-09-10	47.94	16.370	4.217	6.174	4.91
2020-09-11	49.22	16.534	2.670	4.005	4.96
2020-09-14	54.17	16.984	10.057	9.976	5.10
2020-09-15	53.75	17.148	-0.775	3.655	5.14
2020-09-16	53.91	17.381	0.298	5.191	5.21
2020-09-17	55.94	17.692	3.766	6.678	5.31
2020-09-18	57.05	17.913	1.984	4.648	5.37
2020-09-21	56.25	18.106	-1.402	4.102	5.43
2020-09-22	56.09	18.254	-0.284	3.164	5.48
2020-09-23	57.57	18.499	2.639	5.117	5.55
2020-09-24	56.2	18.694	-2.380	4.169	5.61
2020-09-25	56.87	18.833	1.192	2.936	5.65
2020-09-28	56.39	18.981	-0.844	3.130	5.69
2020-09-29	56.73	19.187	0.603	4.362	5.76
2020-09-30	56.69	19.293	-0.071	2.256	5.79
2020-10-09	58.34	19.639	2.911	7.109	5.89
2020-10-12	54.45	20.138	-6.668	11.004	6.04
2020-10-13	58.16	20.502	6.814	7.511	6.15
2020-10-14	54.65	20.748	-6.035	5.399	6.22
2020-10-15	53	20.900	-3.019	3.440	6.27
2020-10-16	51.2	21.122	-3.396	5.208	6.34
2020-10-19	53.61	21.395	4.707	6.094	6.42
2020-10-20	53.12	21.541	-0.914	3.302	6.46
2020-10-21	52.25	21.655	-1.638	2.617	6.50
2020-10-22	51.56	21.811	-1.321	3.636	6.54
2020-10-23	49.77	22.061	-3.472	6.032	6.62
2020-10-26	51.7	22.529	3.878	10.850	6.76
2020-10-27	53.07	22.741	2.650	4.797	6.82
2020-10-28	54.01	22.902	1.771	3.580	6.87
2020-10-29	51.82	23.077	-4.055	4.055	6.92
2020-10-30	48.45	23.413	-6.503	8.337	7.02
2020-11-02	50.05	23.800	3.302	9.267	7.14
2020-11-03	51.47	23.969	2.837	3.936	7.19
2020-11-04	51.21	24.113	-0.505	3.381	7.23
2020-11-05	52.18	24.243	1.894	2.988	7.27
2020-11-06	51.41	24.410	-1.476	3.890	7.32
2020-11-09	53.85	24.727	4.746	7.080	7.42
2020-11-10	53.35	24.921	-0.929	4.345	7.48
2020-11-11	51.72	25.064	-3.055	3.336	7.52
2020-11-12	53.33	25.267	3.113	4.563	7.58
2020-11-13	51.87	25.495	-2.738	5.269	7.65
2020-11-16	49.83	25.734	-3.933	5.764	7.72
2020-11-17	50.04	25.931	0.421	4.716	7.78
2020-11-18	48.92	26.084	-2.238	3.757	7.83
2020-11-19	49.76	26.220	1.717	3.271	7.87
2020-11-20	50.2	26.351	0.884	3.135	7.91
2020-11-23	49.06	26.506	-2.271	3.785	7.95
2020-11-24	47.75	26.641	-2.670	3.404	7.99
2020-11-25	46.9	26.745	-1.780	2.660	8.02
2020-11-26	47.58	26.880	1.450	3.412	8.06
2020-11-27	50.09	27.157	5.275	6.620	8.15
2020-11-30	55.15	27.523	10.102	7.966	8.26
2020-12-01	55.5	27.692	0.635	3.663	8.31
2020-12-02	55.18	27.800	-0.577	2.342	8.34
2020-12-03	55.22	27.983	0.072	3.987	8.39
2020-12-04	54.9	28.102	-0.580	2.590	8.43
2020-12-07	55.2	28.481	0.546	8.251	8.54
2020-12-08	54.01	28.644	-2.156	3.605	8.59
2020-12-09	52.87	28.805	-2.111	3.666	8.64
2020-12-10	53.52	28.954	1.229	3.329	8.69
2020-12-11	51.46	29.172	-3.849	5.082	8.75
2020-12-14	50.63	29.421	-1.613	5.908	8.83
2020-12-15	50.5	29.555	-0.257	3.180	8.87
2020-12-16	49.88	29.826	-1.228	6.535	8.95
2020-12-17	49.13	29.945	-1.504	2.907	8.98
2020-12-18	48.9	30.059	-0.468	2.789	9.02
2020-12-21	48.46	30.172	-0.900	2.802	9.05
2020-12-22	47.82	30.286	-1.321	2.848	9.09
2020-12-23	49.54	30.501	3.597	5.228	9.15
2020-12-24	49.56	30.620	0.040	2.866	9.19
2020-12-25	49.75	30.871	0.383	6.053	9.26
2020-12-28	49.13	30.999	-1.246	3.136	9.30
2020-12-29	49.1	31.085	-0.061	2.096	9.33
2020-12-30	47.69	31.267	-2.872	4.582	9.38
2020-12-31	49.17	31.469	3.103	4.928	9.44
2021-01-04	47.38	31.625	-3.640	3.966	9.49
2021-01-05	51.77	32.071	9.266	10.321	9.62
2021-01-06	49.47	32.343	-4.443	6.606	9.70
2021-01-07	50.5	32.529	2.082	4.427	9.76
2021-01-08	49.26	32.769	-2.455	5.842	9.83
2021-01-11	48.46	32.923	-1.624	3.816	9.88
2021-01-12	48.25	33.015	-0.433	2.270	9.90
2021-01-13	48.76	33.151	1.057	3.358	9.95
2021-01-14	49.31	33.309	1.128	3.835	9.99
2021-01-15	47.92	33.487	-2.819	4.462	10.05
2021-01-18	47.75	33.575	-0.355	2.212	10.07
2021-01-19	45.86	33.781	-3.958	5.403	10.13
2021-01-20	45.63	33.864	-0.502	2.181	10.16
2021-01-21	45.14	33.982	-1.074	3.134	10.19
2021-01-22	42.97	34.199	-4.807	6.070	10.26
2021-01-25	42.59	34.363	-0.884	4.608	10.31
2021-01-26	42	34.451	-1.385	2.512	10.34
2021-01-27	42.14	34.601	0.333	4.262	10.38
2021-01-28	40.72	34.716	-3.370	3.393	10.41
2021-01-29	39.7	34.894	-2.505	5.403	10.47
2021-02-01	39.75	35.062	0.126	5.063	10.52
2021-02-02	39.95	35.210	0.503	4.428	10.56
2021-02-03	38.95	35.340	-2.503	4.005	10.60
2021-02-04	39.92	35.627	2.490	8.626	10.69
2021-02-05	40.35	35.766	1.077	4.158	10.73
2021-02-08	41.08	35.877	1.809	3.222	10.76
2021-02-09	42.4	36.094	3.213	6.159	10.83
2021-02-10	43	36.218	1.415	3.443	10.87
2021-02-18	42.2	36.365	-1.860	4.186	10.91
2021-02-19	43.31	36.489	2.630	3.436	10.95
2021-02-22	41.8	36.625	-3.486	3.902	10.99
2021-02-23	40.79	36.761	-2.416	4.019	11.03
2021-02-24	42.53	36.989	4.266	6.423	11.10
2021-02-25	42.13	37.054	-0.941	1.858	11.12
2021-02-26	40.62	37.191	-3.584	4.035	11.16
2021-03-01	41	37.275	0.935	2.462	11.18
2021-03-02	41.4	37.406	0.976	3.805	11.22
2021-03-03	41.22	37.536	-0.435	3.768	11.26
2021-03-04	39.02	37.683	-5.337	4.537	11.30
2021-03-05	42.54	38.145	9.021	13.019	11.44
2021-03-08	40.79	38.370	-4.114	6.629	11.51
2021-03-09	39.3	38.498	-3.653	3.923	11.55
2021-03-10	38.2	38.696	-2.799	6.209	11.61
2021-03-11	39.7	38.894	3.927	5.969	11.67
2021-03-12	39.5	38.982	-0.504	2.695	11.69
2021-03-15	37.13	39.184	-6.000	6.506	11.76
2021-03-16	37.11	39.318	-0.054	4.336	11.80
2021-03-17	37.15	39.446	0.108	4.150	11.83
2021-03-18	36.47	39.535	-1.830	2.934	11.86
2021-03-19	35.27	39.639	-3.290	3.510	11.89
2021-03-22	35.61	39.807	0.964	5.671	11.94
2021-03-23	34.18	39.966	-4.016	5.588	11.99
2021-03-24	33.4	40.058	-2.282	3.306	12.02
2021-03-25	34.38	40.196	2.934	4.820	12.06
2021-03-26	35.72	40.358	3.898	5.439	12.11
2021-03-29	35	40.480	-2.016	4.199	12.14
2021-03-30	34.83	40.577	-0.486	3.314	12.17
2021-03-31	35.2	40.647	1.062	2.383	12.19
2021-04-01	34.35	40.760	-2.415	3.977	12.23
2021-04-02	33.69	40.893	-1.921	4.716	12.27
2021-04-06	33.57	41.015	-0.356	4.363	12.30
2021-04-07	34.04	41.093	1.400	2.770	12.33
2021-04-08	33.25	41.211	-2.321	4.230	12.36
2021-04-09	33.1	41.294	-0.451	3.038	12.39
2021-04-12	31.94	41.427	-3.505	4.985	12.43
2021-04-13	31.25	41.520	-2.160	3.569	12.46
2021-04-14	31.31	41.614	0.192	3.584	12.48
2021-04-15	30.85	41.692	-1.469	3.066	12.51
2021-04-16	31.6	41.808	2.431	4.376	12.54
2021-04-19	33.05	41.951	4.589	5.222	12.59
2021-04-20	32.65	42.031	-1.210	2.935	12.61
2021-04-21	32.48	42.083	-0.521	1.899	12.62
2021-04-22	33.03	42.180	1.693	3.541	12.65
2021-04-23	32.79	42.230	-0.727	1.817	12.67
2021-04-26	31.81	42.309	-2.989	2.989	12.69
2021-04-27	32.19	42.425	1.195	4.338	12.73
2021-04-28	31.31	42.502	-2.734	2.951	12.75
2021-04-29	31.1	42.608	-0.671	4.088	12.78
2021-04-30	30.67	42.695	-1.383	3.376	12.81
2021-05-06	30.23	42.757	-1.435	2.478	12.83
2021-05-07	28.95	42.878	-4.234	4.995	12.86
2021-05-10	28.53	42.961	-1.451	3.489	12.89
2021-05-11	29.19	43.110	2.313	6.134	12.93
2021-05-12	28.72	43.159	-1.610	2.055	12.95
2021-05-13	28.35	43.232	-1.288	3.099	12.97
2021-05-14	29.3	43.336	3.351	4.233	13.00
2021-05-17	29.54	43.411	0.819	3.072	13.02
2021-05-18	29.11	43.477	-1.456	2.708	13.04
2021-05-19	30.3	43.641	4.088	6.493	13.09
2021-05-20	30.02	43.703	-0.924	2.475	13.11
2021-05-21	29.5	43.771	-1.732	2.765	13.13
2021-05-24	29.97	43.855	1.593	3.390	13.16
2021-05-25	32.45	44.108	8.275	9.343	13.23
2021-05-26	31.5	44.239	-2.928	4.992	13.27
2021-05-27	31.82	44.323	1.016	3.175	13.30
2021-05-28	31.2	44.384	-1.948	2.326	13.32
2021-05-31	31.05	44.446	-0.481	2.404	13.33
2021-06-01	31.17	44.508	0.386	2.383	13.35
2021-06-02	30.31	44.599	-2.759	3.625	13.38
2021-06-03	30.06	44.675	-0.825	3.035	13.40
2021-06-04	30.2	44.725	0.466	1.963	13.42
2021-06-07	31.65	44.841	4.801	4.404	13.45
2021-06-08	31.6	44.927	-0.158	3.254	13.48
2021-06-09	31.31	44.985	-0.918	2.247	13.50
2021-06-10	30.78	45.097	-1.693	4.376	13.53
2021-06-11	29.4	45.203	-4.483	4.321	13.56
2021-06-15	29.13	45.291	-0.918	3.605	13.59
2021-06-16	28.78	45.364	-1.202	3.055	13.61
2021-06-17	30.8	45.583	7.019	8.513	13.67
2021-06-18	29.94	45.714	-2.792	5.260	13.71
2021-06-21	30.17	45.822	0.768	4.309	13.75
2021-06-22	30.58	45.898	1.359	2.983	13.77
2021-06-23	31.22	45.975	2.093	2.943	13.79
2021-06-24	35.79	46.232	6.391	8.621	13.87
2021-06-25	35.15	46.355	-1.788	4.191	13.91
2021-06-28	35.26	46.440	0.313	2.902	13.93
2021-06-29	34.69	46.555	-1.617	3.971	13.97
2021-06-30	35.88	46.747	3.430	6.428	14.02
2021-07-01	36.44	46.899	1.561	5.017	14.07
2021-07-02	36.8	47.106	0.988	6.751	14.13
2021-07-05	36.44	47.284	-0.978	5.842	14.19
2021-07-06	34.98	47.431	-4.007	5.049	14.23
2021-07-07	34.55	47.512	-1.229	2.802	14.25
2021-07-08	35.69	47.673	3.300	5.441	14.30
2021-07-09	35.32	47.752	-1.037	2.662	14.33
2021-07-12	36	47.922	1.925	5.663	14.38
2021-07-13	35.14	47.983	-2.389	2.111	14.40
2021-07-14	36.65	48.110	1.076	4.137	14.43
2021-07-15	37.35	48.303	1.910	6.194	14.49
2021-07-16	39.1	48.551	4.685	7.631	14.57
2021-07-19	39.26	48.720	0.409	5.166	14.62
2021-07-20	39	48.843	-0.662	3.770	14.65
2021-07-21	40.2	49.052	3.077	6.256	14.72
2021-07-22	38.11	49.234	-5.199	5.721	14.77
2021-07-23	37.54	49.437	-1.496	6.481	14.83
2021-07-26	37.3	49.608	-0.639	5.514	14.88
2021-07-27	37.89	49.766	1.582	5.013	14.93
2021-07-28	37.25	50.065	-1.689	9.633	15.02
2021-07-29	38.22	50.165	2.604	3.114	15.05
2021-07-30	36.87	50.289	-3.532	4.055	15.09
2021-08-02	37.7	50.489	2.251	6.374	15.15
2021-08-03	37.98	50.598	0.743	3.422	15.18
2021-08-04	38.73	50.695	1.975	3.002	15.21
2021-08-05	38.33	50.802	-1.033	3.357	15.24
2021-08-06	37.01	50.902	-3.444	3.235	15.27
2021-08-09	36.5	51.010	-1.378	3.567	15.30
2021-08-10	36.37	51.081	-0.356	2.329	15.32
2021-08-11	36.59	51.208	0.605	4.179	15.36
2021-08-12	37.09	51.305	1.366	3.143	15.39
2021-08-13	36.26	51.395	-2.238	2.966	15.42
2021-08-16	37.83	51.627	4.330	7.363	15.49
2021-08-17	36.2	51.792	-4.309	5.472	15.54
2021-08-18	35.4	51.927	-2.210	4.586	15.58
2021-08-19	34.3	52.040	-3.107	3.955	15.61
2021-08-20	33.45	52.160	-2.478	4.286	15.65
2021-08-23	34	52.288	1.644	4.514	15.69
2021-08-24	33.96	52.354	-0.118	2.353	15.71
2021-08-25	32.85	52.457	-3.269	3.740	15.74
2021-08-26	32.17	52.542	-2.070	3.166	15.76
2021-08-27	32.43	52.658	0.808	4.321	15.80
2021-08-30	31.44	52.801	-3.053	5.458	15.84
2021-08-31	31.7	53.010	0.827	7.888	15.90
2021-09-01	31.42	53.123	-0.883	4.322	15.94
2021-09-02	32.55	53.313	3.596	7.002	15.99
2021-09-03	32.38	53.378	-0.522	2.427	16.01
2021-09-06	32.85	53.451	1.452	2.656	16.04
2021-09-07	33.47	53.513	1.887	2.222	16.05
2021-09-08	33.49	53.600	0.060	3.107	16.08
2021-09-09	32.05	53.714	-4.300	4.270	16.11
2021-09-10	31.71	53.834	-1.061	4.555	16.15
2021-09-13	30.63	53.973	-3.406	5.424	16.19
2021-09-14	30.18	54.042	-1.469	2.775	16.21
2021-09-15	30.13	54.079	-0.166	1.458	16.22
2021-09-16	30.15	54.181	0.066	4.049	16.25
2021-09-17	30.95	54.312	2.653	5.075	16.29
2021-09-22	31.42	54.459	1.519	5.622	16.34
2021-09-23	32.32	54.609	2.864	5.570	16.38
2021-09-24	31.84	54.728	-1.485	4.486	16.42
2021-09-27	32.33	54.836	1.539	4.020	16.45
2021-09-28	32.55	54.918	0.680	3.031	16.48
2021-09-29	32.65	55.010	0.307	3.379	16.50
2021-09-30	33.33	55.097	2.083	3.124	16.53
2021-10-08	33.43	55.181	0.300	3.000	16.55
2021-10-11	32.63	55.272	-2.393	3.350	16.58
2021-10-12	32.5	55.334	-0.398	2.298	16.60
2021-10-13	32.17	55.462	-1.015	4.769	16.64
2021-10-14	31.6	55.534	-1.772	2.735	16.66
2021-10-15	32.06	55.665	1.456	4.905	16.70
2021-10-18	31.28	55.754	-2.433	3.431	16.73
2021-10-19	32.06	55.850	2.494	3.581	16.76
2021-10-20	32.3	55.946	0.749	3.556	16.78
2021-10-21	31.91	56.059	-1.207	4.241	16.82
2021-10-22	33.39	56.231	4.638	6.205	16.87
2021-10-25	31.99	56.386	-4.193	5.810	16.92
2021-10-26	33.45	56.581	4.564	7.002	16.97
2021-10-27	33.97	56.671	1.555	3.169	17.00
2021-10-28	33.46	56.924	-1.501	9.067	17.08
2021-10-29	34.99	57.094	4.573	5.828	17.13
2021-11-01	38.49	57.229	10.003	4.230	17.17
2021-11-02	40.1	57.635	4.183	12.133	17.29
2021-11-03	39.4	57.815	-1.746	5.486	17.34
2021-11-04	39.58	57.979	0.457	4.975	17.39
2021-11-05	40.22	58.146	1.617	4.977	17.44
2021-11-08	40.1	58.283	-0.298	4.102	17.48
2021-11-09	40.5	58.424	0.998	4.190	17.53
2021-11-10	40.62	58.687	0.296	7.753	17.61
2021-11-11	39.8	58.791	-2.019	3.151	17.64
2021-11-12	39.3	58.898	-1.256	3.266	17.67
2021-11-15	40.38	59.018	2.748	3.562	17.71
2021-11-16	39.63	59.124	-1.857	3.195	17.74
2021-11-17	40.56	59.272	2.347	4.391	17.78
2021-11-18	39	59.400	-3.846	3.945	17.82
2021-11-19	40.95	59.579	5.000	5.231	17.87
2021-11-22	40.99	59.741	0.098	4.762	17.92
2021-11-23	40.59	59.870	-0.976	3.806	17.96
2021-11-24	40.52	60.062	-0.172	5.691	18.02
2021-11-25	40.09	60.174	-1.061	3.332	18.05
2021-11-26	38.38	60.364	-4.265	5.962	18.11
2021-11-29	38.65	60.484	0.703	3.700	18.15
2021-11-30	40.24	60.645	4.114	4.812	18.19
2021-12-01	39.21	60.776	-2.560	4.026	18.23
2021-12-02	38.25	60.887	-2.448	3.469	18.27
2021-12-03	38	60.996	-0.654	3.451	18.30
2021-12-06	37.31	61.054	-1.816	1.868	18.32
2021-12-07	36.63	61.198	-1.823	4.690	18.36
2021-12-08	38.65	61.403	5.515	6.388	18.42
2021-12-09	42.52	61.792	10.013	10.970	18.54
2021-12-10	41.02	62.027	-3.528	6.867	18.61
2021-12-13	41	62.163	-0.049	3.998	18.65
2021-12-14	40.48	62.264	-1.268	2.976	18.68
2021-12-15	40.71	62.364	0.568	2.964	18.71
2021-12-16	40.99	62.444	0.688	2.334	18.73
2021-12-17	40.09	62.607	-2.196	4.879	18.78
2021-12-20	39.32	62.705	-1.921	2.993	18.81
2021-12-21	40.24	62.848	2.340	4.247	18.85
2021-12-22	41.82	63.052	3.926	5.865	18.92
2021-12-23	43.6	63.285	4.256	6.408	18.99
2021-12-24	44.21	63.453	1.399	4.564	19.04
2021-12-27	43.37	63.606	-1.900	4.230	19.08
2021-12-28	43.1	63.744	-0.623	3.851	19.12
2021-12-29	42.08	63.878	-2.367	3.805	19.16
2021-12-30	42.22	64.010	0.333	3.755	19.20
2021-12-31	42.43	64.132	0.497	3.458	19.24
2022-01-04	43.52	64.334	2.569	5.586	19.30
2022-01-05	41.86	64.609	-3.814	7.881	19.38
2022-01-06	40.72	64.776	-2.723	4.921	19.43
2022-01-07	41.92	64.945	2.947	4.813	19.48
2022-01-10	42.53	65.129	1.455	5.200	19.54
2022-01-11	42	65.300	-1.246	4.891	19.59
2022-01-12	42.12	65.400	0.286	2.857	19.62
2022-01-13	40.55	65.574	-3.727	5.152	19.67
2022-01-14	40.95	65.783	0.986	6.116	19.73
2022-01-17	40.12	65.900	-2.027	3.492	19.77
2022-01-18	39.78	65.978	-0.847	2.343	19.79
2022-01-19	38.87	66.114	-2.288	4.198	19.83
2022-01-20	38.45	66.196	-1.081	2.573	19.86
2022-01-21	38.03	66.265	-1.092	2.185	19.88
2022-01-24	38.62	66.391	1.551	3.918	19.92
2022-01-25	37.67	66.493	-2.460	3.237	19.95
2022-01-26	37.7	66.582	0.080	2.840	19.97
2022-01-27	36.57	66.696	-2.997	3.740	20.01
2022-01-28	36.31	66.803	-0.711	3.527	20.04
2022-02-07	36.91	66.950	1.652	4.792	20.09
2022-02-08	36.21	67.093	-1.897	4.741	20.13
2022-02-09	35.77	67.185	-1.215	3.065	20.16
2022-02-10	35.1	67.325	-1.873	4.781	20.20
2022-02-11	34.24	67.426	-2.450	3.561	20.23
2022-02-14	34.26	67.491	0.058	2.278	20.25
2022-02-15	35.58	67.643	3.853	5.137	20.29
2022-02-16	36.55	67.762	2.726	3.879	20.33
2022-02-17	36.53	67.889	-0.055	4.186	20.37
2022-02-18	36.33	67.950	-0.547	2.026	20.39
2022-02-21	36.03	68.026	-0.826	2.505	20.41
2022-02-22	35.31	68.101	-1.998	2.553	20.43
2022-02-23	35.92	68.179	1.728	2.605	20.45
2022-02-24	35.31	68.284	-1.698	3.591	20.49
2022-02-25	35.99	68.388	1.926	3.455	20.52
2022-02-28	34.61	68.567	-3.834	6.196	20.57
2022-03-01	34.08	68.682	-1.531	4.045	20.60
2022-03-02	33.41	68.780	-1.966	3.521	20.63
2022-03-03	32.7	68.895	-2.125	4.220	20.67
2022-03-04	32.37	68.984	-1.009	3.303	20.70
2022-03-07	31.1	69.144	-3.923	6.179	20.74
2022-03-08	30.69	69.294	-1.318	5.884	20.79
2022-03-09	30.23	69.443	-1.499	5.898	20.83
2022-03-10	30.27	69.512	0.132	2.746	20.85
2022-03-11	30.73	69.617	1.520	4.096	20.89
2022-03-14	30.06	69.681	-2.180	2.571	20.90
2022-03-15	29.24	69.830	-2.728	6.088	20.95
2022-03-16	30.15	69.967	3.112	5.472	20.99
2022-03-17	32.55	70.180	7.960	7.828	21.05
2022-03-18	31.82	70.298	-2.243	4.455	21.09
2022-03-21	31.53	70.386	-0.911	3.363	21.12
2022-03-22	31.16	70.451	-1.173	2.506	21.14
2022-03-23	31.16	70.505	0.000	2.086	21.15
2022-03-24	30.75	70.580	-1.316	2.920	21.17
2022-03-25	30.15	70.668	-1.951	3.480	21.20
2022-03-28	29.63	70.730	-1.725	2.521	21.22
2022-03-29	28.62	70.848	-3.409	4.961	21.25
2022-03-30	29.45	70.930	2.900	3.319	21.28
2022-03-31	28.82	70.975	-2.139	1.902	21.29
2022-04-01	28.66	71.020	-0.555	1.874	21.31
2022-04-06	27.85	71.109	-2.826	3.838	21.33
2022-04-07	28.86	71.271	3.627	6.715	21.38
2022-04-08	28.78	71.414	-0.277	5.960	21.42
2022-04-11	27.25	71.515	-5.316	4.482	21.45
2022-04-12	27.7	71.607	1.651	3.963	21.48
2022-04-13	26.86	71.662	-3.032	2.455	21.50
2022-04-14	27.69	71.749	3.090	3.797	21.52
2022-04-15	29.15	71.944	5.273	8.017	21.58
2022-04-18	29.51	72.077	1.235	5.420	21.62
2022-04-19	28.72	72.166	-2.677	3.694	21.65
2022-04-20	29.05	72.281	1.149	4.770	21.68
2022-04-21	29.43	72.389	1.308	4.372	21.72
2022-04-22	28.96	72.457	-1.597	2.820	21.74
2022-04-25	27.69	72.541	-4.385	3.660	21.76
2022-04-26	26.45	72.719	-4.478	8.053	21.82
2022-04-27	28	72.946	5.860	9.754	21.88
2022-04-28	28.45	73.060	1.607	4.821	21.92
2022-04-29	29.47	73.211	3.585	6.116	21.96
2022-05-05	29.24	73.294	-0.780	3.427	21.99
2022-05-06	27.91	73.351	-4.549	2.428	22.01
2022-05-09	27.54	73.425	-1.326	3.225	22.03
2022-05-10	28.37	73.558	3.014	5.628	22.07
2022-05-11	28.78	73.680	1.445	5.111	22.10
2022-05-12	28.48	73.736	-1.042	2.363	22.12
2022-05-13	28.41	73.834	-0.246	4.143	22.15
2022-05-16	28	73.914	-1.443	3.414	22.17
2022-05-17	28.43	73.984	1.536	2.964	22.20
2022-05-18	28.31	74.060	-0.422	3.201	22.22
2022-05-19	28.08	74.111	-0.812	2.190	22.23
2022-05-20	28.75	74.181	2.386	2.920	22.25
2022-05-23	28.63	74.251	-0.417	2.922	22.28

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