科瑞技术融券券源 科瑞技术专项约券

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	23.6	0	0	0	0
2020-04-28	22.44	0.189	-4.915	10.085	0.06
2020-04-29	22.49	0.230	0.223	2.228	0.07
2020-04-30	23.36	0.311	3.868	4.135	0.09
2020-05-06	23.91	0.388	2.354	3.853	0.12
2020-05-07	23.75	0.460	-0.669	3.680	0.14
2020-05-08	24.35	0.507	2.526	2.316	0.15
2020-05-11	24.5	0.590	0.616	4.025	0.18
2020-05-12	24.43	0.675	-0.286	4.204	0.20
2020-05-13	24.77	0.722	1.392	2.251	0.22
2020-05-14	24.78	0.797	0.040	3.633	0.24
2020-05-15	24.6	0.884	-0.726	4.237	0.27
2020-05-18	24.21	0.956	-1.585	3.577	0.29
2020-05-19	24.52	0.995	1.280	1.900	0.30
2020-05-20	24.55	1.058	0.122	3.100	0.32
2020-05-21	23.37	1.178	-4.807	6.151	0.35
2020-05-22	22.65	1.254	-3.081	4.022	0.38
2020-05-25	22.25	1.310	-1.766	3.046	0.39
2020-05-26	23.74	1.437	6.697	6.427	0.43
2020-05-27	24.07	1.501	1.390	3.159	0.45
2020-05-28	23.86	1.596	-0.872	4.819	0.48
2020-05-29	23.45	1.646	-1.718	2.515	0.49
2020-06-01	24.5	1.728	4.478	4.051	0.52
2020-06-02	24.77	1.776	1.102	2.286	0.53
2020-06-03	25.08	1.876	1.252	4.804	0.56
2020-06-04	24.55	1.944	-2.113	3.309	0.58
2020-06-05	24.34	1.986	-0.855	2.077	0.60
2020-06-08	24.49	2.037	0.616	2.506	0.61
2020-06-09	24.5	2.110	0.041	3.593	0.63
2020-06-10	24.77	2.145	1.102	1.673	0.64
2020-06-11	24.34	2.201	-1.736	2.786	0.66
2020-06-12	24.4	2.309	0.247	5.300	0.69
2020-06-15	24.24	2.364	-0.656	2.705	0.71
2020-06-16	24.86	2.413	2.558	2.393	0.72
2020-06-17	24.81	2.466	-0.201	2.534	0.74
2020-06-18	24.65	2.489	-0.645	1.129	0.75
2020-06-19	25.15	2.565	2.028	3.651	0.77
2020-06-22	25.49	2.622	1.352	2.664	0.79
2020-06-23	24.84	2.691	-2.550	3.335	0.81
2020-06-24	24.84	2.736	0.000	2.174	0.82
2020-06-29	23.85	2.806	-3.986	3.502	0.84
2020-06-30	23.9	2.833	0.210	1.384	0.85
2020-07-01	23.99	2.890	0.377	2.845	0.87
2020-07-02	24.54	2.951	2.293	3.001	0.89
2020-07-03	24.68	2.998	0.570	2.282	0.90
2020-07-06	26.18	3.185	6.078	8.549	0.96
2020-07-07	28.8	3.467	10.008	11.765	1.04
2020-07-08	29.35	3.634	1.910	6.806	1.09
2020-07-09	29.25	3.776	-0.341	5.826	1.13
2020-07-10	28.5	3.835	-2.564	2.496	1.15
2020-07-13	28.96	3.928	2.332	3.852	1.18
2020-07-14	30.12	4.038	4.006	4.385	1.21
2020-07-15	28.37	4.196	-5.810	6.673	1.26
2020-07-16	26.46	4.386	-6.732	8.636	1.32
2020-07-17	25.9	4.469	-2.116	3.817	1.34
2020-07-20	27.19	4.602	4.981	5.907	1.38
2020-07-21	26.69	4.658	-1.839	2.501	1.40
2020-07-22	26.87	4.705	0.674	2.098	1.41
2020-07-23	26.41	4.794	-1.712	4.057	1.44
2020-07-24	25.21	4.963	-4.544	8.027	1.49
2020-07-27	24.28	5.107	-3.689	7.100	1.53
2020-07-28	24.55	5.145	1.112	1.853	1.54
2020-07-29	25.19	5.229	2.607	4.033	1.57
2020-07-30	25.03	5.269	-0.635	1.906	1.58
2020-07-31	25.32	5.333	1.159	3.036	1.60
2020-08-03	26.1	5.395	3.081	2.844	1.62
2020-08-04	25.63	5.447	-1.801	2.452	1.63
2020-08-05	25.81	5.519	0.702	3.316	1.66
2020-08-06	25.49	5.576	-1.240	2.712	1.67
2020-08-07	25.18	5.654	-1.216	3.727	1.70
2020-08-10	25.35	5.712	0.675	2.740	1.71
2020-08-11	24.63	5.794	-2.840	3.984	1.74
2020-08-12	24.08	5.876	-2.233	4.060	1.76
2020-08-13	24.4	5.957	1.329	3.987	1.79
2020-08-14	24.38	6.007	-0.082	2.500	1.80
2020-08-17	24.92	6.072	2.215	3.117	1.82
2020-08-18	25.31	6.127	1.565	2.608	1.84
2020-08-19	24.85	6.188	-1.817	2.963	1.86
2020-08-20	25.09	6.267	0.966	3.742	1.88
2020-08-21	25.38	6.314	1.156	2.232	1.89
2020-08-24	27.92	6.581	10.008	11.466	1.97
2020-08-25	27.28	6.814	-2.292	10.279	2.04
2020-08-26	26.64	6.963	-2.346	6.672	2.09
2020-08-27	26.45	7.036	-0.713	3.341	2.11
2020-08-28	26.26	7.111	-0.718	3.440	2.13
2020-08-31	26.85	7.197	2.247	3.846	2.16
2020-09-01	26.77	7.250	-0.298	2.346	2.17
2020-09-02	26.69	7.293	-0.299	1.942	2.19
2020-09-03	25.92	7.360	-2.885	3.110	2.21
2020-09-04	25.8	7.438	-0.463	3.627	2.23
2020-09-07	25.3	7.520	-1.938	3.876	2.26
2020-09-08	25.66	7.591	1.423	3.320	2.28
2020-09-09	24.83	7.664	-3.235	3.546	2.30
2020-09-10	23.74	7.794	-4.390	6.565	2.34
2020-09-11	23.9	7.836	0.674	2.106	2.35
2020-09-14	24.12	7.873	0.921	1.841	2.36
2020-09-15	24.47	7.933	1.451	2.944	2.38
2020-09-16	23.82	7.988	-2.656	2.779	2.40
2020-09-17	24.03	8.039	0.882	2.519	2.41
2020-09-18	24.31	8.079	1.165	1.998	2.42
2020-09-21	24.24	8.102	-0.288	1.152	2.43
2020-09-22	23.7	8.144	-2.228	2.104	2.44
2020-09-23	23.9	8.181	0.844	1.857	2.45
2020-09-24	23.3	8.233	-2.510	2.678	2.47
2020-09-25	23.53	8.300	0.987	3.433	2.49
2020-09-28	23.74	8.358	0.892	2.932	2.51
2020-09-29	23.79	8.406	0.211	2.401	2.52
2020-09-30	23.72	8.455	-0.294	2.480	2.54
2020-10-09	24.27	8.494	2.319	1.939	2.55
2020-10-12	24.74	8.529	1.937	1.689	2.56
2020-10-13	24.84	8.579	0.404	2.425	2.57
2020-10-14	25.18	8.651	1.369	3.422	2.60
2020-10-15	24.66	8.703	-2.065	2.542	2.61
2020-10-16	24.41	8.726	-1.014	1.135	2.62
2020-10-19	25.27	8.823	3.523	4.588	2.65
2020-10-20	25.33	8.873	0.237	2.374	2.66
2020-10-21	24.77	8.941	-2.211	3.277	2.68
2020-10-22	24.92	9.000	0.606	2.866	2.70
2020-10-23	24.92	9.044	0.000	2.127	2.71
2020-10-26	23.51	9.156	-5.658	5.698	2.75
2020-10-27	22.99	9.214	-2.212	3.020	2.76
2020-10-28	23.21	9.258	0.957	2.262	2.78
2020-10-29	22.86	9.305	-1.508	2.499	2.79
2020-10-30	22.65	9.353	-0.919	2.537	2.81
2020-11-02	22.18	9.420	-2.075	3.620	2.83
2020-11-03	22.62	9.462	1.984	2.209	2.84
2020-11-04	22.77	9.500	0.663	2.034	2.85
2020-11-05	23.19	9.535	1.845	1.801	2.86
2020-11-06	22.91	9.589	-1.207	2.846	2.88
2020-11-09	23.45	9.640	2.357	2.575	2.89
2020-11-10	22.98	9.693	-2.004	2.772	2.91
2020-11-11	22.56	9.739	-1.828	2.480	2.92
2020-11-12	22.72	9.765	0.709	1.330	2.93
2020-11-13	22.7	9.797	-0.088	1.717	2.94
2020-11-16	23.15	9.840	1.982	2.203	2.95
2020-11-17	23.11	9.881	-0.173	2.160	2.96
2020-11-18	22.92	9.927	-0.822	2.423	2.98
2020-11-19	23.11	9.983	0.829	2.880	2.99
2020-11-20	23.5	10.045	1.688	3.159	3.01
2020-11-23	23.33	10.080	-0.723	1.787	3.02
2020-11-24	23.15	10.116	-0.772	1.886	3.03
2020-11-25	23.01	10.147	-0.605	1.598	3.04
2020-11-26	22.91	10.180	-0.435	1.738	3.05
2020-11-27	22.51	10.236	-1.746	3.012	3.07
2020-11-30	22.65	10.275	0.622	2.044	3.08
2020-12-01	23.02	10.321	1.634	2.384	3.10
2020-12-02	23.13	10.344	0.478	1.216	3.10
2020-12-03	22.96	10.371	-0.735	1.427	3.11
2020-12-04	23.1	10.396	0.610	1.307	3.12
2020-12-07	22.88	10.432	-0.952	1.861	3.13
2020-12-08	22.69	10.459	-0.830	1.442	3.14
2020-12-09	22.52	10.505	-0.749	2.424	3.15
2020-12-10	22.49	10.553	-0.133	2.575	3.17
2020-12-11	21.71	10.637	-3.468	4.669	3.19
2020-12-14	21.84	10.680	0.599	2.349	3.20
2020-12-15	22.3	10.745	2.106	3.480	3.22
2020-12-16	22.18	10.775	-0.538	1.614	3.23
2020-12-17	22.32	10.843	0.631	3.652	3.25
2020-12-18	22.04	10.894	-1.254	2.823	3.27
2020-12-21	22.28	10.947	1.089	2.813	3.28
2020-12-22	22.35	11.024	0.314	4.174	3.31
2020-12-23	22.58	11.068	1.029	2.327	3.32
2020-12-24	21.86	11.136	-3.189	3.720	3.34
2020-12-25	21.52	11.175	-1.555	2.150	3.35
2020-12-28	20.09	11.302	-6.645	7.621	3.39
2020-12-29	20.17	11.344	0.398	2.489	3.40
2020-12-30	20.23	11.376	0.297	1.884	3.41
2020-12-31	20.45	11.415	1.087	2.323	3.42
2021-01-04	21.05	11.482	2.934	3.814	3.44
2021-01-05	20.83	11.522	-1.045	2.280	3.46
2021-01-06	20.22	11.574	-2.928	3.120	3.47
2021-01-07	19.34	11.662	-4.352	5.440	3.50
2021-01-08	19.84	11.769	2.585	6.463	3.53
2021-01-11	19.39	11.830	-2.268	3.780	3.55
2021-01-12	19.26	11.881	-0.670	3.198	3.56
2021-01-13	18.57	11.947	-3.583	4.258	3.58
2021-01-14	18.81	12.012	1.292	4.146	3.60
2021-01-15	19.31	12.093	2.658	5.051	3.63
2021-01-18	19.37	12.138	0.311	2.745	3.64
2021-01-19	19.96	12.207	3.046	4.182	3.66
2021-01-20	19.78	12.259	-0.902	3.106	3.68
2021-01-21	20.35	12.322	2.882	3.741	3.70
2021-01-22	20.22	12.386	-0.639	3.784	3.72
2021-01-25	19.82	12.454	-1.978	4.154	3.74
2021-01-26	20	12.512	0.908	3.481	3.75
2021-01-27	19.49	12.569	-2.550	3.500	3.77
2021-01-28	19.14	12.612	-1.796	2.668	3.78
2021-01-29	19.2	12.670	0.313	3.657	3.80
2021-02-01	18.91	12.709	-1.510	2.448	3.81
2021-02-02	18.75	12.751	-0.846	2.697	3.83
2021-02-03	18.35	12.813	-2.133	4.053	3.84
2021-02-04	18	12.884	-1.907	4.741	3.87
2021-02-05	17.95	12.915	-0.278	2.056	3.87
2021-02-08	18.06	12.972	0.613	3.788	3.89
2021-02-09	18.3	13.012	1.329	2.658	3.90
2021-02-10	18.6	13.057	1.639	2.896	3.92
2021-02-18	18.91	13.086	1.667	1.828	3.93
2021-02-19	19.31	13.142	2.115	3.490	3.94
2021-02-22	19.3	13.208	-0.052	4.091	3.96
2021-02-23	19.19	13.248	-0.570	2.487	3.97
2021-02-24	19.08	13.298	-0.573	3.127	3.99
2021-02-25	18.79	13.404	-1.520	6.813	4.02
2021-02-26	19.19	13.458	2.129	3.353	4.04
2021-03-01	18.88	13.514	-1.615	3.544	4.05
2021-03-02	18.74	13.573	-0.742	3.814	4.07
2021-03-03	18.76	13.600	0.107	1.708	4.08
2021-03-04	18.73	13.631	-0.160	1.972	4.09
2021-03-05	18.93	13.669	1.068	2.403	4.10
2021-03-08	19.2	13.712	1.426	2.747	4.11
2021-03-09	18.62	13.805	-3.021	5.938	4.14
2021-03-10	18.2	13.858	-2.256	3.545	4.16
2021-03-11	18.51	14.028	1.703	10.989	4.21
2021-03-12	18.29	14.060	-1.189	2.107	4.22
2021-03-15	18.36	14.098	0.383	2.460	4.23
2021-03-16	18.6	14.128	1.307	1.961	4.24
2021-03-17	18.86	14.164	1.398	2.312	4.25
2021-03-18	18.96	14.195	0.530	1.962	4.26
2021-03-19	19.2	14.250	1.266	3.428	4.28
2021-03-22	19.28	14.274	0.417	1.510	4.28
2021-03-23	19.01	14.300	-1.400	1.608	4.29
2021-03-24	19.1	14.339	0.473	2.472	4.30
2021-03-25	18.98	14.366	-0.628	1.675	4.31
2021-03-26	19.19	14.397	1.106	1.949	4.32
2021-03-29	19.19	14.420	0.000	1.459	4.33
2021-03-30	18.81	14.460	-1.980	2.553	4.34
2021-03-31	19.05	14.494	1.276	2.127	4.35
2021-04-01	19.3	14.534	1.312	2.467	4.36
2021-04-02	19.17	14.566	-0.674	2.021	4.37
2021-04-06	19.32	14.586	0.782	1.252	4.38
2021-04-07	19.43	14.623	0.569	2.277	4.39
2021-04-08	19.15	14.649	-1.441	1.595	4.39
2021-04-09	19.5	14.697	1.828	2.977	4.41
2021-04-12	20.08	14.808	2.974	6.667	4.44
2021-04-13	19.37	14.903	-3.536	5.827	4.47
2021-04-14	19.67	14.947	1.549	2.685	4.48
2021-04-15	20.11	15.023	2.237	4.575	4.51
2021-04-16	20.23	15.050	0.597	1.591	4.52
2021-04-19	20.84	15.196	3.015	8.403	4.56
2021-04-20	20.8	15.235	-0.192	2.255	4.57
2021-04-21	20.74	15.282	-0.288	2.740	4.58
2021-04-22	20.26	15.348	-2.314	3.857	4.60
2021-04-23	19.69	15.412	-2.813	3.899	4.62
2021-04-26	19.1	15.459	-2.996	2.996	4.64
2021-04-27	18.83	15.510	-1.414	3.246	4.65
2021-04-28	18.95	15.542	0.637	2.018	4.66
2021-04-29	18.81	15.562	-0.739	1.266	4.67
2021-04-30	18.79	15.579	-0.106	1.116	4.67
2021-05-06	18.61	15.616	-0.958	2.342	4.68
2021-05-07	18.14	15.660	-2.526	2.902	4.70
2021-05-10	17.78	15.700	-1.985	2.701	4.71
2021-05-11	18.06	15.738	1.575	2.587	4.72
2021-05-12	18.08	15.769	0.111	2.049	4.73
2021-05-13	18.34	15.831	1.438	4.038	4.75
2021-05-14	18.5	15.856	0.872	1.636	4.76
2021-05-17	18.15	15.897	-1.892	2.703	4.77
2021-05-18	18.06	15.913	-0.496	1.047	4.77
2021-05-19	18.46	16.007	2.215	6.091	4.80
2021-05-20	18.11	16.038	-1.896	2.059	4.81
2021-05-21	18.12	16.055	0.055	1.160	4.82
2021-05-24	18.15	16.070	0.166	0.993	4.82
2021-05-25	18.19	16.087	0.220	1.102	4.83
2021-05-26	18.28	16.107	0.495	1.319	4.83
2021-05-27	18.62	16.161	1.860	3.501	4.85
2021-05-28	19.32	16.265	3.759	6.445	4.88
2021-05-31	21.25	16.349	9.990	4.762	4.90
2021-06-01	23.38	16.349	10.024	0.000	4.90
2021-06-02	22.39	16.559	-4.234	11.249	4.97
2021-06-03	22.46	16.655	0.313	5.136	5.00
2021-06-04	23.39	16.903	4.141	12.689	5.07
2021-06-07	22.68	17.043	-3.035	7.396	5.11
2021-06-08	22.95	17.129	1.190	4.541	5.14
2021-06-09	23.12	17.213	0.741	4.357	5.16
2021-06-10	22.97	17.280	-0.649	3.503	5.18
2021-06-11	23.01	17.469	0.174	9.839	5.24
2021-06-15	21.73	17.634	-5.563	9.083	5.29
2021-06-16	20.9	17.712	-3.820	4.510	5.31
2021-06-17	20.7	17.774	-0.957	3.589	5.33
2021-06-18	22.77	17.960	10.000	9.807	5.39
2021-06-21	24.12	18.156	5.929	9.750	5.45
2021-06-22	24.18	18.221	0.249	3.234	5.47
2021-06-23	24.49	18.304	1.282	4.053	5.49
2021-06-24	24.29	18.377	-0.246	3.614	5.51
2021-06-25	24.05	18.461	-0.988	4.199	5.54
2021-06-28	25.64	18.650	6.611	8.815	5.59
2021-06-29	25.87	18.755	0.897	4.875	5.63
2021-06-30	25.46	18.858	-1.585	4.871	5.66
2021-07-01	24.87	18.959	-2.317	4.870	5.69
2021-07-02	25.02	19.037	0.603	3.739	5.71
2021-07-05	27.52	19.298	9.992	11.391	5.79
2021-07-06	28	19.483	1.744	7.922	5.84
2021-07-07	27.24	19.584	-2.714	4.464	5.88
2021-07-08	28.86	19.803	5.947	9.104	5.94
2021-07-09	29.54	19.943	2.356	5.683	5.98
2021-07-12	30.03	20.130	1.659	7.448	6.04
2021-07-13	29.77	20.241	-0.866	4.496	6.07
2021-07-14	29.06	20.383	-2.939	5.845	6.11
2021-07-15	28.59	20.471	-1.617	3.716	6.14
2021-07-16	28.6	20.593	0.035	5.107	6.18
2021-07-19	26.7	20.779	-6.643	8.357	6.23
2021-07-20	27.69	20.874	3.708	4.120	6.26
2021-07-21	28.31	20.983	2.239	4.623	6.29
2021-07-22	28.56	21.068	0.883	3.568	6.32
2021-07-23	27.18	21.191	-4.832	5.427	6.36
2021-07-26	26.53	21.317	-2.391	5.703	6.40
2021-07-27	25.6	21.461	-3.505	6.747	6.44
2021-07-28	24.45	21.579	-4.492	5.820	6.47
2021-07-29	26.9	21.746	10.020	7.444	6.52
2021-07-30	27.36	21.917	1.710	7.472	6.57
2021-08-02	26.5	22.052	-3.143	6.140	6.62
2021-08-03	25.46	22.152	-3.925	4.679	6.65
2021-08-04	25.74	22.264	1.100	5.263	6.68
2021-08-05	25.26	22.315	-1.865	2.409	6.69
2021-08-06	26.12	22.418	3.405	4.711	6.73
2021-08-09	28.17	22.701	7.848	12.060	6.81
2021-08-10	27.97	22.827	-0.710	5.396	6.85
2021-08-11	27.65	22.918	-1.144	3.969	6.88
2021-08-12	27.28	22.989	-1.338	3.110	6.90
2021-08-13	26.68	23.273	-2.199	12.793	6.98
2021-08-16	26.18	23.371	-1.874	4.498	7.01
2021-08-17	26.4	23.534	0.840	7.410	7.06
2021-08-18	25.7	23.623	-2.652	4.167	7.09
2021-08-19	24.8	23.709	-3.502	4.125	7.11
2021-08-20	24.73	23.803	-0.282	4.597	7.14
2021-08-23	25.89	23.912	4.691	5.014	7.17
2021-08-24	28.48	24.183	10.004	11.433	7.25
2021-08-25	29.64	24.301	4.073	4.775	7.29
2021-08-26	29.13	24.445	-1.721	5.938	7.33
2021-08-27	30.64	24.655	5.184	8.205	7.40
2021-08-30	32.72	25.022	6.789	13.479	7.51
2021-08-31	31.08	25.250	-5.012	8.802	7.58
2021-09-01	29.14	25.505	-6.242	10.489	7.65
2021-09-02	28.78	25.580	-1.235	3.123	7.67
2021-09-03	27.75	25.691	-3.579	4.795	7.71
2021-09-06	27.8	25.753	0.180	2.703	7.73
2021-09-07	28	25.831	0.719	3.345	7.75
2021-09-08	27.91	25.918	-0.321	3.750	7.78
2021-09-09	27.78	26.067	-0.466	6.413	7.82
2021-09-10	26.32	26.231	-5.256	7.487	7.87
2021-09-13	25.97	26.296	-1.330	3.002	7.89
2021-09-14	25.75	26.356	-0.847	2.811	7.91
2021-09-15	26.24	26.417	1.903	2.757	7.93
2021-09-16	25.15	26.531	-4.154	5.450	7.96
2021-09-17	24.18	26.678	-3.857	7.276	8.00
2021-09-22	23.62	26.769	-2.316	4.632	8.03
2021-09-23	23.13	26.859	-2.075	4.699	8.06
2021-09-24	22.41	26.930	-3.113	3.761	8.08
2021-09-27	21.68	27.032	-3.257	5.667	8.11
2021-09-28	21.78	27.086	0.461	2.998	8.13
2021-09-29	20.79	27.180	-4.545	5.418	8.15
2021-09-30	21.65	27.324	4.137	7.985	8.20
2021-10-08	21.71	27.376	0.277	2.864	8.21
2021-10-11	21.46	27.440	-1.152	3.547	8.23
2021-10-12	20.97	27.505	-2.283	3.728	8.25
2021-10-13	21.44	27.592	2.241	4.912	8.28
2021-10-14	21.6	27.645	0.746	2.938	8.29
2021-10-15	21.2	27.692	-1.852	2.639	8.31
2021-10-18	20.96	27.763	-1.132	4.057	8.33
2021-10-19	20.58	27.813	-1.813	2.910	8.34
2021-10-20	20.82	27.859	1.166	2.672	8.36
2021-10-21	20.64	27.885	-0.865	1.489	8.37
2021-10-22	20.81	27.976	0.824	5.281	8.39
2021-10-25	20.83	28.043	0.096	3.844	8.41
2021-10-26	21.04	28.097	1.008	3.072	8.43
2021-10-27	20.1	28.198	-4.468	6.036	8.46
2021-10-28	20.58	28.361	2.388	9.502	8.51
2021-10-29	20.48	28.426	-0.486	3.790	8.53
2021-11-01	22.53	28.614	10.010	10.010	8.58
2021-11-02	22.92	28.749	1.731	7.102	8.62
2021-11-03	24	28.889	4.712	6.981	8.67
2021-11-04	24.5	29.007	2.083	5.792	8.70
2021-11-05	24.27	29.102	-0.939	4.694	8.73
2021-11-08	23.76	29.190	-2.101	4.450	8.76
2021-11-09	23.84	29.250	0.337	3.030	8.78
2021-11-10	23.5	29.307	-1.426	2.894	8.79
2021-11-11	24.4	29.388	3.830	4.000	8.82
2021-11-12	25.86	29.606	5.984	10.123	8.88
2021-11-15	25.81	29.685	-0.193	3.674	8.91
2021-11-16	25.38	29.758	-1.666	3.448	8.93
2021-11-17	26.48	29.916	4.334	7.132	8.97
2021-11-18	26.12	29.988	-1.360	3.323	9.00
2021-11-19	26.2	30.111	0.306	5.628	9.03
2021-11-22	27.56	30.313	5.191	8.779	9.09
2021-11-23	28.3	30.432	2.685	5.080	9.13
2021-11-24	28.32	30.523	0.071	3.852	9.16
2021-11-25	27.99	30.616	-1.165	3.990	9.18
2021-11-26	28.9	30.750	3.251	5.538	9.22
2021-11-29	28.9	30.969	0.000	9.100	9.29
2021-11-30	27.72	31.157	-4.083	8.131	9.35
2021-12-01	27.28	31.254	-1.587	4.293	9.38
2021-12-02	26.35	31.377	-3.409	5.609	9.41
2021-12-03	26.16	31.457	-0.721	3.643	9.44
2021-12-06	25.44	31.526	-2.752	3.249	9.46
2021-12-07	23.98	31.680	-5.739	7.704	9.50
2021-12-08	25.96	31.867	8.257	8.674	9.56
2021-12-09	25.33	31.991	-2.427	5.855	9.60
2021-12-10	25.5	32.075	0.671	3.948	9.62
2021-12-13	25.99	32.156	1.922	3.725	9.65
2021-12-14	26.89	32.340	3.463	8.234	9.70
2021-12-15	26.35	32.421	-2.008	3.682	9.73
2021-12-16	26.26	32.489	-0.342	3.112	9.75
2021-12-17	25.26	32.603	-3.808	5.407	9.78
2021-12-20	24.63	32.707	-2.494	5.067	9.81
2021-12-21	24.67	32.752	0.162	2.192	9.83
2021-12-22	25.78	32.878	4.499	5.878	9.86
2021-12-23	25.13	32.964	-2.521	4.112	9.89
2021-12-24	24.05	33.176	-4.298	10.545	9.95
2021-12-27	23.36	33.249	-2.869	3.784	9.97
2021-12-28	24.33	33.335	4.152	4.238	10.00
2021-12-29	24.37	33.442	0.164	5.261	10.03
2021-12-30	25.33	33.556	3.939	5.375	10.07
2021-12-31	25.43	33.614	0.395	2.764	10.08
2022-01-04	24.56	33.728	-3.421	5.584	10.12
2022-01-05	23.74	33.821	-3.339	4.682	10.15
2022-01-06	23.96	33.873	0.927	2.612	10.16
2022-01-07	23.29	33.959	-2.796	4.424	10.19
2022-01-10	23.29	34.002	0.000	2.233	10.20
2022-01-11	22.76	34.076	-2.276	3.907	10.22
2022-01-12	23.17	34.140	1.801	3.295	10.24
2022-01-13	22.75	34.181	-1.813	2.158	10.25
2022-01-14	22.97	34.252	0.967	3.692	10.28
2022-01-17	22.61	34.313	-1.567	3.265	10.29
2022-01-18	21.49	34.421	-4.954	6.015	10.33
2022-01-19	20.78	34.500	-3.304	4.560	10.35
2022-01-20	20.01	34.590	-3.705	5.390	10.38
2022-01-21	19.68	34.638	-1.649	2.949	10.39
2022-01-24	20	34.704	1.626	3.963	10.41
2022-01-25	19.13	34.777	-4.350	4.550	10.43
2022-01-26	19.14	34.830	0.052	3.346	10.45
2022-01-27	18.52	34.901	-3.239	4.598	10.47
2022-01-28	18.89	34.958	1.998	3.618	10.49
2022-02-07	18.73	35.046	-0.847	5.611	10.51
2022-02-08	18.51	35.126	-1.175	5.232	10.54
2022-02-09	18.78	35.178	1.459	3.296	10.55
2022-02-10	18.31	35.218	-2.503	2.609	10.57
2022-02-11	17.79	35.274	-2.840	3.823	10.58
2022-02-14	17.75	35.326	-0.225	3.485	10.60
2022-02-15	18.08	35.367	1.859	2.704	10.61
2022-02-16	18.6	35.419	2.876	3.374	10.63
2022-02-17	18.51	35.443	-0.484	1.559	10.63
2022-02-18	18.64	35.477	0.702	2.161	10.64
2022-02-21	18.66	35.502	0.107	1.663	10.65
2022-02-22	18.48	35.547	-0.965	2.894	10.66
2022-02-23	18.9	35.594	2.273	2.976	10.68
2022-02-24	18.29	35.674	-3.228	5.291	10.70
2022-02-25	18.61	35.719	1.750	2.843	10.72
2022-02-28	18.57	35.771	-0.215	3.385	10.73
2022-03-01	18.53	35.797	-0.215	1.669	10.74
2022-03-02	18.38	35.821	-0.809	1.565	10.75
2022-03-03	18.08	35.869	-1.632	3.210	10.76
2022-03-04	17.73	35.902	-1.936	2.212	10.77
2022-03-07	17.09	35.956	-3.610	3.779	10.79
2022-03-08	16.55	36.018	-3.160	4.506	10.81
2022-03-09	16.16	36.134	-2.356	8.640	10.84
2022-03-10	16.52	36.172	2.228	2.785	10.85
2022-03-11	16.72	36.227	1.211	3.935	10.87
2022-03-14	16.59	36.285	-0.778	4.187	10.89
2022-03-15	16.31	36.411	-1.688	9.283	10.92
2022-03-16	15.71	36.535	-3.679	9.442	10.96
2022-03-17	16.34	36.638	4.010	7.575	10.99
2022-03-18	16.38	36.666	0.245	2.081	11.00
2022-03-21	16.64	36.696	1.587	2.137	11.01
2022-03-22	16.56	36.727	-0.481	2.224	11.02
2022-03-23	16.41	36.754	-0.906	1.993	11.03
2022-03-24	15.89	36.796	-3.169	3.169	11.04
2022-03-25	15.76	36.825	-0.818	2.203	11.05
2022-03-28	15.55	36.858	-1.332	2.538	11.06
2022-03-29	15.25	36.904	-1.929	3.601	11.07
2022-03-30	15.5	36.932	1.639	2.164	11.08
2022-03-31	15.3	36.958	-1.290	2.065	11.09
2022-04-01	15.46	36.998	1.046	3.137	11.10
2022-04-06	15.52	37.027	0.388	2.199	11.11
2022-04-07	14.99	37.063	-3.415	2.899	11.12
2022-04-08	14.64	37.113	-2.335	4.136	11.13
2022-04-11	14.13	37.162	-3.484	4.167	11.15
2022-04-12	14.43	37.208	2.123	3.751	11.16
2022-04-13	14.22	37.232	-1.455	2.079	11.17
2022-04-14	14.13	37.256	-0.633	2.039	11.18
2022-04-15	13.73	37.296	-2.831	3.468	11.19
2022-04-18	14.04	37.350	2.258	4.588	11.20
2022-04-19	13.92	37.383	-0.855	2.849	11.21
2022-04-20	13.8	37.411	-0.862	2.443	11.22
2022-04-21	13.16	37.468	-4.638	5.217	11.24
2022-04-22	13.01	37.498	-1.140	2.812	11.25
2022-04-25	11.71	37.573	-9.992	7.610	11.27
2022-04-26	11.15	37.628	-4.782	5.978	11.29
2022-04-27	11.63	37.697	4.305	7.085	11.31
2022-04-28	11.28	37.736	-3.009	4.213	11.32
2022-04-29	11.77	37.775	4.344	3.901	11.33
2022-05-05	12.13	37.832	3.059	5.692	11.35
2022-05-06	12.14	37.869	0.082	3.627	11.36
2022-05-09	12.26	37.898	0.988	2.801	11.37
2022-05-10	12.58	37.941	2.610	4.160	11.38
2022-05-11	12.72	37.988	1.113	4.452	11.40
2022-05-12	12.92	38.014	1.572	2.358	11.40
2022-05-13	12.92	38.049	0.000	3.251	11.41
2022-05-16	12.85	38.081	-0.542	3.019	11.42
2022-05-17	12.86	38.105	0.078	2.257	11.43
2022-05-18	13	38.131	1.089	2.411	11.44
2022-05-19	13.05	38.156	0.385	2.231	11.45
2022-05-20	13.44	38.213	2.989	5.134	11.46
2022-05-23	14.78	38.213	9.970	0.000	11.46

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