安宁股份融券券源 安宁股份专项约券

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	31.19	0	0	0	0
2020-04-28	29.25	0.181	-6.220	7.406	0.05
2020-04-29	29.62	0.316	1.265	5.504	0.09
2020-04-30	29.95	0.371	1.114	2.194	0.11
2020-05-06	30.51	0.488	1.870	4.608	0.15
2020-05-07	31.83	0.706	4.326	8.194	0.21
2020-05-08	31.72	0.804	-0.346	3.739	0.24
2020-05-11	32.5	0.975	2.459	6.305	0.29
2020-05-12	33.35	1.120	2.615	5.200	0.34
2020-05-13	32.61	1.199	-2.219	2.909	0.36
2020-05-14	32.99	1.346	1.165	5.366	0.40
2020-05-15	32.15	1.441	-2.546	3.547	0.43
2020-05-18	32.51	1.611	1.120	6.252	0.48
2020-05-19	35.76	1.912	9.997	10.120	0.57
2020-05-20	35.92	2.075	0.447	5.425	0.62
2020-05-21	34.94	2.194	-2.728	4.092	0.66
2020-05-22	35.5	2.350	1.603	5.266	0.70
2020-05-25	31.95	2.613	-10.000	9.887	0.78
2020-05-26	31.9	2.726	-0.156	4.257	0.82
2020-05-27	32.78	2.870	2.759	5.266	0.86
2020-05-28	31.89	3.001	-2.715	4.942	0.90
2020-05-29	32.6	3.135	2.226	4.923	0.94
2020-06-01	33.14	3.224	1.656	3.221	0.97
2020-06-02	33.72	3.313	1.750	3.168	0.99
2020-06-03	32.73	3.401	-2.936	3.233	1.02
2020-06-04	32.39	3.468	-1.039	2.475	1.04
2020-06-05	32.69	3.531	0.926	2.316	1.06
2020-06-08	33.98	3.726	3.946	6.883	1.12
2020-06-09	34.84	3.862	2.531	4.679	1.16
2020-06-10	36.08	4.062	3.559	6.659	1.22
2020-06-11	35.18	4.194	-2.494	4.518	1.26
2020-06-12	34.97	4.313	-0.597	4.065	1.29
2020-06-15	33.45	4.435	-4.347	4.375	1.33
2020-06-16	34.48	4.535	3.079	3.498	1.36
2020-06-17	33.88	4.619	-1.740	2.958	1.39
2020-06-18	35.52	4.876	4.841	8.678	1.46
2020-06-19	34.97	4.975	-1.548	3.407	1.49
2020-06-22	34.88	5.047	-0.257	2.488	1.51
2020-06-23	35.73	5.207	2.437	5.361	1.56
2020-06-24	35.77	5.377	0.112	5.709	1.61
2020-06-29	34.77	5.521	-2.796	4.948	1.66
2020-06-30	35.15	5.565	1.093	1.524	1.67
2020-07-01	34.98	5.641	-0.484	2.617	1.69
2020-07-02	35.55	5.733	1.630	3.087	1.72
2020-07-03	36.14	5.861	1.660	4.248	1.76
2020-07-06	38.1	6.120	5.423	8.163	1.84
2020-07-07	37.82	6.281	-0.735	5.118	1.88
2020-07-08	39.84	6.553	5.341	8.197	1.97
2020-07-09	41.52	6.827	4.217	7.907	2.05
2020-07-10	39.96	6.938	-3.757	3.324	2.08
2020-07-13	42.25	7.229	7.753	8.263	2.17
2020-07-14	41.7	7.471	-1.302	6.982	2.24
2020-07-15	38.87	7.707	-6.787	7.266	2.31
2020-07-16	38.46	7.906	-1.055	6.226	2.37
2020-07-17	38.86	8.082	1.040	5.434	2.42
2020-07-20	42.82	8.435	10.190	9.882	2.53
2020-07-21	43.64	8.680	1.915	6.749	2.60
2020-07-22	43.43	8.974	-0.481	8.112	2.69
2020-07-23	43.15	9.146	-0.645	4.789	2.74
2020-07-24	39.71	9.433	-7.972	8.667	2.83
2020-07-27	40.35	9.585	1.612	4.533	2.88
2020-07-28	39.95	9.754	-0.991	5.056	2.93
2020-07-29	40.39	9.952	1.101	5.882	2.99
2020-07-30	40.4	10.048	0.025	2.872	3.01
2020-07-31	40.37	10.180	-0.074	3.911	3.05
2020-08-03	41.4	10.282	2.551	2.973	3.08
2020-08-04	41.23	10.425	-0.411	4.155	3.13
2020-08-05	40.73	10.505	-1.213	2.353	3.15
2020-08-06	41.32	10.620	1.449	3.339	3.19
2020-08-07	39.61	10.805	-4.138	5.615	3.24
2020-08-10	38.91	10.908	-1.767	3.156	3.27
2020-08-11	38.35	11.026	-1.439	3.701	3.31
2020-08-12	37.28	11.139	-2.790	3.651	3.34
2020-08-13	38.13	11.214	2.280	2.361	3.36
2020-08-14	38.53	11.304	1.049	2.806	3.39
2020-08-17	38.88	11.366	0.908	1.895	3.41
2020-08-18	39.37	11.425	1.260	1.800	3.43
2020-08-19	38.37	11.524	-2.540	3.099	3.46
2020-08-20	38.15	11.631	-0.573	3.362	3.49
2020-08-21	37.35	11.746	-2.097	3.696	3.52
2020-08-24	36.75	11.847	-1.606	3.293	3.55
2020-08-25	37.33	11.900	1.578	1.714	3.57
2020-08-26	35.63	12.029	-4.554	4.340	3.61
2020-08-27	35.76	12.097	0.365	2.301	3.63
2020-08-28	36.67	12.184	2.545	2.824	3.66
2020-08-31	36.74	12.233	0.191	1.609	3.67
2020-09-01	36.74	12.295	0.000	2.014	3.69
2020-09-02	36.74	12.359	0.000	2.096	3.71
2020-09-03	36.26	12.440	-1.306	2.695	3.73
2020-09-04	36.01	12.502	-0.689	2.041	3.75
2020-09-07	35.74	12.603	-0.750	3.416	3.78
2020-09-08	36.58	12.689	2.350	2.798	3.81
2020-09-09	36.27	12.767	-0.847	2.597	3.83
2020-09-10	33.35	13.031	-8.051	9.484	3.91
2020-09-11	33.73	13.128	1.139	3.478	3.94
2020-09-14	34	13.211	0.800	2.905	3.96
2020-09-15	34.15	13.264	0.441	1.882	3.98
2020-09-16	33.86	13.313	-0.849	1.728	3.99
2020-09-17	34.17	13.384	0.916	2.481	4.02
2020-09-18	34.55	13.447	1.112	2.195	4.03
2020-09-21	34.34	13.472	-0.608	0.868	4.04
2020-09-22	33.84	13.544	-1.456	2.563	4.06
2020-09-23	34.84	13.650	2.955	3.635	4.09
2020-09-24	35.47	13.754	1.808	3.530	4.13
2020-09-25	35.79	14.041	0.902	9.614	4.21
2020-09-28	33.8	14.165	-5.560	4.415	4.25
2020-09-29	33.85	14.219	0.148	1.923	4.27
2020-09-30	35.29	14.359	4.254	4.756	4.31
2020-10-09	36.06	14.429	2.182	2.324	4.33
2020-10-12	36.78	14.520	1.997	2.967	4.36
2020-10-13	36.64	14.573	-0.381	1.740	4.37
2020-10-14	36.83	14.628	0.519	1.801	4.39
2020-10-15	36.53	14.697	-0.815	2.254	4.41
2020-10-16	36.03	14.747	-1.369	1.670	4.42
2020-10-19	37.42	14.874	3.858	4.080	4.46
2020-10-20	37.38	14.993	-0.107	3.821	4.50
2020-10-21	37.9	15.068	1.391	2.381	4.52
2020-10-22	37.37	15.141	-1.398	2.322	4.54
2020-10-23	36.05	15.276	-3.532	4.496	4.58
2020-10-26	36.68	15.388	1.748	3.662	4.62
2020-10-27	36.82	15.469	0.382	2.644	4.64
2020-10-28	37.35	15.552	1.439	2.662	4.67
2020-10-29	38.06	15.678	1.901	3.989	4.70
2020-10-30	36.71	15.816	-3.547	4.493	4.74
2020-11-02	37.2	15.932	1.335	3.759	4.78
2020-11-03	38.16	16.026	2.581	2.957	4.81
2020-11-04	39.25	16.163	2.856	4.167	4.85
2020-11-05	39	16.224	-0.637	1.885	4.87
2020-11-06	38.67	16.325	-0.846	3.128	4.90
2020-11-09	38.95	16.391	0.724	2.043	4.92
2020-11-10	38.67	16.446	-0.719	1.694	4.93
2020-11-11	40.12	16.649	3.750	6.077	4.99
2020-11-12	41.23	16.802	2.767	4.462	5.04
2020-11-13	43.11	17.045	4.560	6.767	5.11
2020-11-16	45.43	17.266	5.382	5.822	5.18
2020-11-17	47.35	17.664	4.226	10.103	5.30
2020-11-18	48.93	18.094	3.337	10.539	5.43
2020-11-19	47.51	18.420	-2.902	8.236	5.53
2020-11-20	50.17	18.717	5.599	7.114	5.62
2020-11-23	50.97	19.090	1.595	8.770	5.73
2020-11-24	51.93	19.383	1.883	6.769	5.81
2020-11-25	51.35	19.764	-1.117	8.916	5.93
2020-11-26	50.15	19.991	-2.337	5.433	6.00
2020-11-27	51.47	20.213	2.632	5.165	6.06
2020-11-30	49.3	20.459	-4.216	5.984	6.14
2020-12-01	49.48	20.617	0.365	3.834	6.19
2020-12-02	50.26	20.758	1.576	3.375	6.23
2020-12-03	50	21.024	-0.517	6.367	6.31
2020-12-04	53.19	21.313	6.380	6.520	6.39
2020-12-07	50.85	21.550	-4.399	5.603	6.46
2020-12-08	50.25	21.716	-1.180	3.972	6.51
2020-12-09	48.5	21.930	-3.483	5.294	6.58
2020-12-10	49.56	22.139	2.186	5.052	6.64
2020-12-11	48	22.534	-3.148	9.867	6.76
2020-12-14	47.51	22.690	-1.021	3.958	6.81
2020-12-15	47.99	22.824	1.010	3.347	6.85
2020-12-16	46.47	22.984	-3.167	4.126	6.90
2020-12-17	46.49	23.228	0.043	6.305	6.97
2020-12-18	46.98	23.370	1.054	3.635	7.01
2020-12-21	48.96	23.613	4.215	5.939	7.08
2020-12-22	46.2	23.828	-5.637	5.596	7.15
2020-12-23	46.45	24.000	0.541	4.437	7.20
2020-12-24	44.46	24.207	-4.284	5.597	7.26
2020-12-25	46.58	24.425	4.768	5.601	7.33
2020-12-28	45.5	24.600	-2.319	4.616	7.38
2020-12-29	43.8	24.794	-3.736	5.319	7.44
2020-12-30	45.22	24.970	3.242	4.680	7.49
2020-12-31	45.35	25.111	0.287	3.715	7.53
2021-01-04	45.9	25.284	1.213	4.520	7.59
2021-01-05	48.3	25.537	5.229	6.296	7.66
2021-01-06	48.52	25.710	0.455	4.286	7.71
2021-01-07	49.25	25.908	1.505	4.823	7.77
2021-01-08	45.2	26.271	-8.223	9.645	7.88
2021-01-11	41.41	26.614	-8.385	9.934	7.98
2021-01-12	42.78	26.812	3.308	5.554	8.04
2021-01-13	42.89	27.030	0.257	6.078	8.11
2021-01-14	41.48	27.164	-3.287	3.894	8.15
2021-01-15	44.1	27.445	6.316	7.642	8.23
2021-01-18	44.1	27.545	0.000	2.721	8.26
2021-01-19	42.71	27.706	-3.152	4.512	8.31
2021-01-20	43.22	27.798	1.194	2.576	8.34
2021-01-21	44.7	28.036	3.424	6.386	8.41
2021-01-22	46.17	28.199	3.289	4.228	8.46
2021-01-25	46.49	28.396	0.693	5.090	8.52
2021-01-26	43.1	28.680	-7.292	7.916	8.60
2021-01-27	44.74	28.980	3.805	8.028	8.69
2021-01-28	42.9	29.127	-4.113	4.113	8.74
2021-01-29	44.08	29.313	2.751	5.058	8.79
2021-02-01	45.32	29.558	2.813	6.511	8.87
2021-02-02	45.2	29.687	-0.265	3.420	8.91
2021-02-03	45.03	29.824	-0.376	3.650	8.95
2021-02-04	44.68	30.030	-0.777	5.530	9.01
2021-02-05	43.66	30.239	-2.283	5.752	9.07
2021-02-08	45.3	30.490	3.756	6.642	9.15
2021-02-09	47.69	30.736	5.276	6.181	9.22
2021-02-10	48.49	30.898	1.678	4.026	9.27
2021-02-18	49.06	31.105	1.176	5.053	9.33
2021-02-19	49.88	31.317	1.671	5.096	9.40
2021-02-22	52.63	31.703	5.513	8.801	9.51
2021-02-23	51.85	31.914	-1.482	4.883	9.57
2021-02-24	50.04	32.182	-3.491	6.442	9.65
2021-02-25	48.84	32.384	-2.398	4.956	9.72
2021-02-26	46.73	32.520	-4.320	3.481	9.76
2021-03-01	47.8	32.677	2.290	3.938	9.80
2021-03-02	47.5	32.812	-0.628	3.431	9.84
2021-03-03	51.54	33.163	8.505	8.168	9.95
2021-03-04	49.44	33.416	-4.075	6.131	10.02
2021-03-05	49.14	33.564	-0.607	3.621	10.07
2021-03-08	48.2	33.892	-1.913	8.160	10.17
2021-03-09	45.3	34.191	-6.017	7.925	10.26
2021-03-10	44.06	34.442	-2.737	6.843	10.33
2021-03-11	45.59	34.597	3.473	4.085	10.38
2021-03-12	45.71	34.756	0.263	4.168	10.43
2021-03-15	45.89	34.891	0.394	3.522	10.47
2021-03-16	44.64	35.047	-2.724	4.184	10.51
2021-03-17	45.72	35.205	2.419	4.167	10.56
2021-03-18	45.52	35.280	-0.437	1.969	10.58
2021-03-19	44.24	35.397	-2.812	3.185	10.62
2021-03-22	45.59	35.526	3.052	3.391	10.66
2021-03-23	44.43	35.655	-2.544	3.466	10.70
2021-03-24	42.5	35.881	-4.344	6.392	10.76
2021-03-25	42.51	35.973	0.024	2.588	10.79
2021-03-26	43.06	36.049	1.294	2.117	10.81
2021-03-29	44.62	36.201	3.623	4.087	10.86
2021-03-30	46.43	36.394	4.056	4.998	10.92
2021-03-31	44.05	36.596	-5.126	5.514	10.98
2021-04-01	43.95	36.704	-0.227	2.928	11.01
2021-04-02	44.6	36.824	1.479	3.231	11.05
2021-04-06	44.43	36.937	-0.381	3.072	11.08
2021-04-07	45.4	37.048	2.183	2.926	11.11
2021-04-08	47.77	37.476	5.220	10.749	11.24
2021-04-09	47.92	37.672	0.314	4.898	11.30
2021-04-12	47.28	37.817	-1.336	3.694	11.35
2021-04-13	46.5	37.949	-1.650	3.405	11.38
2021-04-14	47.01	38.058	1.097	2.774	11.42
2021-04-15	46.55	38.177	-0.979	3.063	11.45
2021-04-16	45.9	38.297	-1.396	3.136	11.49
2021-04-19	47.13	38.457	2.680	4.074	11.54
2021-04-20	46.72	38.548	-0.870	2.355	11.56
2021-04-21	46.97	38.732	0.535	4.688	11.62
2021-04-22	45.93	38.902	-2.214	4.450	11.67
2021-04-23	46.07	39.027	0.305	3.244	11.71
2021-04-26	47.14	39.175	2.323	3.777	11.75
2021-04-27	48.09	39.275	2.015	2.503	11.78
2021-04-28	49.08	39.442	2.059	4.076	11.83
2021-04-29	48.16	39.651	-1.874	5.216	11.90
2021-04-30	47.76	39.740	-0.831	2.222	11.92
2021-05-06	49.48	39.947	3.601	5.025	11.98
2021-05-07	52.1	40.300	5.295	8.124	12.09
2021-05-10	54.92	40.594	5.413	6.430	12.18
2021-05-11	52.24	40.832	-4.880	5.462	12.25
2021-05-12	52.65	40.989	0.785	3.580	12.30
2021-05-13	50.8	41.168	-3.514	4.236	12.35
2021-05-14	50.52	41.316	-0.551	3.524	12.39
2021-05-17	50.45	41.524	-0.139	4.929	12.46
2021-05-18	51.41	41.638	1.903	2.676	12.49
2021-05-19	50.98	41.750	-0.836	2.626	12.52
2021-05-20	48.9	41.882	-4.080	3.237	12.56
2021-05-21	49.4	42.000	1.022	2.863	12.60
2021-05-24	49.82	42.154	0.850	3.725	12.65
2021-05-25	49.95	42.265	0.261	2.650	12.68
2021-05-26	50.55	42.365	1.201	2.382	12.71
2021-05-27	50.68	42.448	0.257	1.958	12.73
2021-05-28	50.65	42.611	-0.059	3.867	12.78
2021-05-31	51.61	42.795	1.895	4.284	12.84
2021-06-01	52.11	42.914	0.969	2.732	12.87
2021-06-02	51.5	43.040	-1.171	2.936	12.91
2021-06-03	51.54	43.132	0.078	2.136	12.94
2021-06-04	51	43.288	-1.048	3.686	12.99
2021-06-07	53.08	43.564	4.078	6.235	13.07
2021-06-08	51.26	43.780	-3.429	5.068	13.13
2021-06-09	56.44	44.219	10.105	9.325	13.27
2021-06-10	57.8	44.418	2.410	4.128	13.33
2021-06-11	59.01	44.618	2.093	4.066	13.39
2021-06-15	58	44.955	-1.712	6.982	13.49
2021-06-16	58.38	45.177	0.655	4.552	13.55
2021-06-17	61.38	45.620	5.139	8.667	13.69
2021-06-18	60.4	45.776	-1.597	3.095	13.73
2021-06-21	58.81	46.021	-2.632	5.000	13.81
2021-06-22	60.43	46.286	2.755	5.271	13.89
2021-06-23	62.39	46.508	3.243	4.269	13.95
2021-06-24	61.43	46.704	-0.081	3.822	14.01
2021-06-25	62.6	46.941	1.905	4.542	14.08
2021-06-28	62.41	47.205	-0.304	5.080	14.16
2021-06-29	60.1	47.385	-3.701	3.589	14.22
2021-06-30	60.42	47.508	0.532	2.446	14.25
2021-07-01	58.61	47.704	-2.996	4.005	14.31
2021-07-02	58.52	47.897	-0.154	3.958	14.37
2021-07-05	60.39	48.075	3.195	3.537	14.42
2021-07-06	60.89	48.297	0.828	4.388	14.49
2021-07-07	61.8	48.628	1.494	6.421	14.59
2021-07-08	61.31	48.782	-0.793	3.010	14.63
2021-07-09	64.3	49.144	4.877	6.753	14.74
2021-07-12	62.58	49.392	-2.675	4.759	14.82
2021-07-13	58.86	49.704	-5.944	6.360	14.91
2021-07-14	50.95	50.076	-10.220	8.775	15.02
2021-07-15	51	50.282	0.098	4.848	15.08
2021-07-16	51.05	50.388	0.098	2.490	15.12
2021-07-19	50.04	50.580	-1.978	4.603	15.17
2021-07-20	50.81	50.750	1.539	3.997	15.22
2021-07-21	50.89	50.840	0.157	2.126	15.25
2021-07-22	51.37	50.935	0.943	2.220	15.28
2021-07-23	50.96	51.074	-0.798	3.290	15.32
2021-07-26	49.9	51.245	-2.080	4.101	15.37
2021-07-27	48.46	51.523	-2.886	6.894	15.46
2021-07-28	45.88	51.800	-5.324	7.243	15.54
2021-07-29	47.14	51.934	2.746	3.400	15.58
2021-07-30	47.58	52.079	0.933	3.670	15.62
2021-08-02	49.09	52.284	3.174	5.002	15.69
2021-08-03	47.77	52.428	-2.689	3.626	15.73
2021-08-04	48.82	52.554	2.198	3.077	15.77
2021-08-05	49.55	52.782	1.495	5.531	15.83
2021-08-06	51.54	52.953	4.016	3.976	15.89
2021-08-09	50.94	53.088	-1.164	3.182	15.93
2021-08-10	50.95	53.180	0.020	2.179	15.95
2021-08-11	51.29	53.282	0.667	2.375	15.98
2021-08-12	52.05	53.390	1.482	2.496	16.02
2021-08-13	52.78	53.544	1.402	3.497	16.06
2021-08-16	52.5	53.706	-0.531	3.714	16.11
2021-08-17	50.69	53.877	-3.448	4.038	16.16
2021-08-18	51.83	54.052	2.249	4.064	16.22
2021-08-19	50.75	54.206	-2.084	3.627	16.26
2021-08-20	52.05	54.437	2.562	5.320	16.33
2021-08-23	54.69	54.670	5.072	5.130	16.40
2021-08-24	55.04	54.871	0.640	4.370	16.46
2021-08-25	55.73	55.064	1.254	4.161	16.52
2021-08-26	57.15	55.326	2.548	5.509	16.60
2021-08-27	57.74	55.608	1.032	5.844	16.68
2021-08-30	59.16	55.793	2.459	3.758	16.74
2021-08-31	62.93	56.373	6.373	11.055	16.91
2021-09-01	56.51	56.956	-10.202	12.379	17.09
2021-09-02	56.99	57.243	0.849	6.052	17.17
2021-09-03	54.85	57.636	-3.755	8.598	17.29
2021-09-06	54.27	57.904	-1.057	5.925	17.37
2021-09-07	55.81	58.127	2.838	4.791	17.44
2021-09-08	56.46	58.289	1.165	3.440	17.49
2021-09-09	57.05	58.460	1.045	3.595	17.54
2021-09-10	56.45	58.662	-1.052	4.294	17.60
2021-09-13	58.49	58.947	3.614	5.846	17.68
2021-09-14	56.57	59.131	-3.283	3.915	17.74
2021-09-15	58.99	59.401	4.278	5.498	17.82
2021-09-16	56.97	59.689	-3.424	6.069	17.91
2021-09-17	55.18	60.029	-3.142	7.390	18.01
2021-09-22	54.77	60.200	-0.743	3.751	18.06
2021-09-23	56.96	60.431	3.999	4.857	18.13
2021-09-24	52.89	60.793	-7.145	8.216	18.24
2021-09-27	50.13	61.100	-5.218	7.355	18.33
2021-09-28	51.27	61.286	2.274	4.349	18.39
2021-09-29	48.97	61.583	-4.486	7.275	18.47
2021-09-30	49.85	61.678	1.797	2.287	18.50
2021-10-08	49.9	61.885	0.100	4.975	18.57
2021-10-11	50.31	62.024	0.822	3.327	18.61
2021-10-12	49.59	62.267	-1.431	5.864	18.68
2021-10-13	48.69	62.426	-1.815	3.932	18.73
2021-10-14	49.33	62.610	1.314	4.477	18.78
2021-10-15	48.3	62.774	-2.088	4.054	18.83
2021-10-18	49.69	62.910	2.878	3.292	18.87
2021-10-19	49.4	63.030	-0.584	2.918	18.91
2021-10-20	47.93	63.136	-2.976	2.652	18.94
2021-10-21	48.09	63.271	0.334	3.359	18.98
2021-10-22	47.65	63.351	-0.915	2.017	19.01
2021-10-25	47.66	63.453	0.021	2.581	19.04
2021-10-26	49.04	63.572	2.896	2.916	19.07
2021-10-27	48.1	63.724	-1.917	3.772	19.12
2021-10-28	43.82	64.106	-8.898	10.478	19.23
2021-10-29	43.89	64.185	0.160	2.168	19.26
2021-11-01	43.94	64.249	0.114	1.732	19.27
2021-11-02	41.84	64.437	-4.779	5.394	19.33
2021-11-03	42.21	64.508	0.884	2.008	19.35
2021-11-04	42.34	64.559	0.308	1.445	19.37
2021-11-05	41.02	64.680	-3.118	3.566	19.40
2021-11-08	41.1	64.756	0.195	2.218	19.43
2021-11-09	41.51	64.828	0.998	2.068	19.45
2021-11-10	41.05	64.937	-1.108	3.180	19.48
2021-11-11	41.43	64.979	0.926	1.218	19.49
2021-11-12	41.88	65.049	1.086	2.003	19.51
2021-11-15	42.01	65.112	0.310	1.815	19.53
2021-11-16	41.5	65.176	-1.214	1.833	19.55
2021-11-17	41.99	65.238	1.181	1.783	19.57
2021-11-18	42.45	65.323	1.095	2.405	19.60
2021-11-19	42.76	65.404	0.730	2.261	19.62
2021-11-22	43.43	65.473	1.567	1.918	19.64
2021-11-23	44.3	65.606	2.003	3.592	19.68
2021-11-24	46.42	65.821	4.786	5.576	19.75
2021-11-25	45.16	65.928	-2.714	2.822	19.78
2021-11-26	45.4	66.043	0.531	3.056	19.81
2021-11-29	44.75	66.132	-1.432	2.379	19.84
2021-11-30	44.64	66.242	-0.246	2.972	19.87
2021-12-01	44.9	66.358	0.582	3.091	19.91
2021-12-02	44.21	66.451	-1.537	2.517	19.94
2021-12-03	44.23	66.583	0.045	3.574	19.97
2021-12-06	44.23	66.640	0.000	1.560	19.99
2021-12-07	43.19	66.829	-2.351	5.245	20.05
2021-12-08	44	66.912	1.875	2.269	20.07
2021-12-09	44	66.953	0.000	1.114	20.09
2021-12-10	45.19	67.089	2.705	3.614	20.13
2021-12-13	44.89	67.199	-0.664	2.943	20.16
2021-12-14	45.06	67.274	0.379	2.005	20.18
2021-12-15	44.54	67.371	-1.154	2.597	20.21
2021-12-16	45.26	67.476	1.617	2.784	20.24
2021-12-17	45	67.548	-0.574	1.922	20.26
2021-12-20	43.52	67.674	-3.289	3.489	20.30
2021-12-21	42.87	67.773	-1.494	2.757	20.33
2021-12-22	43.41	67.843	1.260	1.936	20.35
2021-12-23	42.91	67.923	-1.152	2.235	20.38
2021-12-24	41.52	68.045	-3.239	3.542	20.41
2021-12-27	41.4	68.101	-0.289	1.614	20.43
2021-12-28	41.5	68.139	0.242	1.087	20.44
2021-12-29	41.41	68.224	-0.217	2.482	20.47
2021-12-30	41.75	68.269	0.821	1.280	20.48
2021-12-31	42.28	68.343	1.269	2.108	20.50
2022-01-04	43.05	68.409	1.821	1.845	20.52
2022-01-05	42.45	68.523	-1.394	3.206	20.56
2022-01-06	42.88	68.606	1.013	2.332	20.58
2022-01-07	42.47	68.665	-0.956	1.656	20.60
2022-01-10	42.74	68.748	0.636	2.331	20.62
2022-01-11	42.86	68.805	0.281	1.614	20.64
2022-01-12	44.05	68.900	2.776	2.566	20.67
2022-01-13	43.74	68.970	-0.704	1.930	20.69
2022-01-14	43.06	69.056	-1.555	2.401	20.72
2022-01-17	42.63	69.147	-0.999	2.555	20.74
2022-01-18	42.93	69.193	0.704	1.290	20.76
2022-01-19	43.63	69.306	1.631	3.098	20.79
2022-01-20	43.01	69.391	-1.421	2.384	20.82
2022-01-21	43.08	69.502	0.163	3.092	20.85
2022-01-24	41.39	69.615	-3.923	3.273	20.88
2022-01-25	40.01	69.750	-3.334	4.059	20.93
2022-01-26	39.94	69.830	-0.175	2.399	20.95
2022-01-27	38.91	69.930	-2.579	3.080	20.98
2022-01-28	38.67	70.048	-0.617	3.675	21.01
2022-02-07	40.27	70.193	4.138	4.319	21.06
2022-02-08	40.97	70.261	1.738	1.987	21.08
2022-02-09	41.56	70.338	1.440	2.221	21.10
2022-02-10	42.18	70.422	1.492	2.382	21.13
2022-02-11	41.99	70.501	-0.450	2.252	21.15
2022-02-14	42.52	70.602	1.262	2.858	21.18
2022-02-15	42.28	70.667	-0.564	1.858	21.20
2022-02-16	43.3	70.769	2.412	2.815	21.23
2022-02-17	43.21	70.824	-0.208	1.524	21.25
2022-02-18	43.89	70.939	1.574	3.147	21.28
2022-02-21	44.04	71.016	0.342	2.096	21.30
2022-02-22	43.96	71.106	-0.182	2.475	21.33
2022-02-23	43.85	71.169	-0.250	1.706	21.35
2022-02-24	43.21	71.345	-1.460	4.880	21.40
2022-02-25	43.6	71.403	0.903	1.597	21.42
2022-02-28	44.83	71.528	2.821	3.349	21.46
2022-03-01	43.98	71.646	-1.896	3.234	21.49
2022-03-02	44.42	71.717	1.000	1.910	21.52
2022-03-03	44.88	71.835	1.036	3.152	21.55
2022-03-04	44.73	71.929	-0.334	2.540	21.58
2022-03-07	44.22	72.037	-1.140	2.929	21.61
2022-03-08	42.35	72.286	-4.229	7.056	21.69
2022-03-09	40.6	72.559	-4.132	8.052	21.77
2022-03-10	42	72.667	3.448	3.103	21.80
2022-03-11	42.35	72.812	0.833	4.095	21.84
2022-03-14	42.34	72.910	-0.024	2.786	21.87
2022-03-15	40.22	73.090	-5.007	5.361	21.93
2022-03-16	40.42	73.295	0.497	6.091	21.99
2022-03-17	40.87	73.385	1.113	2.647	22.02
2022-03-18	41.29	73.449	1.028	1.860	22.03
2022-03-21	41.68	73.513	0.945	1.841	22.05
2022-03-22	39.55	73.603	-5.110	2.711	22.08
2022-03-23	38.99	73.686	-1.416	2.554	22.11
2022-03-24	38.9	73.750	-0.231	2.001	22.13
2022-03-25	38.45	73.818	-1.157	2.108	22.15
2022-03-28	37.48	73.958	-2.523	4.499	22.19
2022-03-29	37.29	74.053	-0.507	3.042	22.22
2022-03-30	37.73	74.110	1.180	1.824	22.23
2022-03-31	37.06	74.168	-1.776	1.855	22.25
2022-04-01	36.93	74.247	-0.351	2.590	22.27
2022-04-06	38.6	74.455	4.522	6.445	22.34
2022-04-07	38.23	74.571	-0.959	3.653	22.37
2022-04-08	38.37	74.646	0.366	2.354	22.39
2022-04-11	37.64	74.712	-1.903	2.085	22.41
2022-04-12	37.89	74.780	0.664	2.152	22.43
2022-04-13	38.46	74.908	1.504	4.012	22.47
2022-04-14	38.48	74.989	0.052	2.522	22.50
2022-04-15	38.87	75.142	1.014	4.730	22.54
2022-04-18	38	75.222	-2.238	2.521	22.57
2022-04-19	38.9	75.330	2.368	3.316	22.60
2022-04-20	36.91	75.447	-5.116	3.830	22.63
2022-04-21	34.9	75.632	-5.446	6.340	22.69
2022-04-22	34.3	75.696	-1.719	2.264	22.71
2022-04-25	31.49	75.876	-8.192	6.822	22.76
2022-04-26	29.09	76.089	-7.621	8.796	22.83
2022-04-27	29.63	76.263	1.856	7.047	22.88
2022-04-28	28.76	76.346	-2.936	3.476	22.90
2022-04-29	30.28	76.460	5.285	4.520	22.94
2022-05-05	31.45	76.620	3.864	6.110	22.99
2022-05-06	30.78	76.694	-2.130	2.862	23.01
2022-05-09	30.66	76.760	-0.390	2.599	23.03
2022-05-10	31.56	76.933	2.935	6.588	23.08
2022-05-11	31.85	77.049	0.919	4.341	23.11
2022-05-12	31.56	77.103	-0.911	2.072	23.13
2022-05-13	31.85	77.175	0.919	2.693	23.15
2022-05-16	32.07	77.220	0.691	1.695	23.17
2022-05-17	32.08	77.286	0.031	2.463	23.19
2022-05-18	32.24	77.362	0.499	2.837	23.21
2022-05-19	31.91	77.461	-1.024	3.722	23.24
2022-05-20	32.56	77.519	2.037	2.131	23.26
2022-05-23	33.45	77.587	2.733	2.457	23.28

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