新宙邦融券券源 新宙邦专项约券

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	39.8	0	0	0	0
2020-04-28	40.03	0.199	0.578	5.980	0.06
2020-04-29	39.7	0.320	-0.824	3.647	0.10
2020-04-30	41.42	0.487	4.332	4.836	0.15
2020-05-06	42.15	0.630	1.762	4.056	0.19
2020-05-07	42.13	0.754	-0.047	3.559	0.23
2020-05-08	42.38	0.856	0.593	2.872	0.26
2020-05-11	42.18	1.070	-0.472	6.088	0.32
2020-05-12	42.56	1.189	0.901	3.367	0.36
2020-05-13	42.55	1.281	-0.023	2.585	0.38
2020-05-14	41.38	1.360	-2.750	2.280	0.41
2020-05-15	41.75	1.486	0.894	3.625	0.45
2020-05-18	39.33	1.684	-5.796	6.036	0.51
2020-05-19	40.07	1.782	1.882	2.949	0.53
2020-05-20	42.15	1.997	5.191	6.114	0.60
2020-05-21	39.37	2.278	-6.595	8.565	0.68
2020-05-22	38.65	2.399	-1.829	3.759	0.72
2020-05-25	38.36	2.468	-0.750	2.173	0.74
2020-05-26	39.8	2.592	3.754	3.728	0.78
2020-05-27	39.6	2.747	-0.503	4.698	0.82
2020-05-28	39.63	2.872	0.076	3.788	0.86
2020-05-29	40.33	2.982	1.766	3.280	0.89
2020-06-01	43	3.314	6.620	9.249	0.99
2020-06-02	42.92	3.476	-0.186	4.535	1.04
2020-06-03	43.13	3.635	0.489	4.427	1.09
2020-06-04	44.08	3.756	2.203	3.292	1.13
2020-06-05	43.98	3.859	-0.227	2.813	1.16
2020-06-08	44.05	3.940	0.159	2.206	1.18
2020-06-09	45	4.034	2.157	2.497	1.21
2020-06-10	44.99	4.139	-0.022	2.822	1.24
2020-06-11	44.66	4.353	-0.733	5.735	1.31
2020-06-12	44.06	4.491	-1.343	3.762	1.35
2020-06-15	44.3	4.653	0.545	4.380	1.40
2020-06-16	45.33	4.766	2.325	3.002	1.43
2020-06-17	44.72	4.864	-1.346	2.625	1.46
2020-06-18	46.23	5.016	3.377	3.936	1.50
2020-06-19	50.85	5.442	9.994	10.058	1.63
2020-06-22	51.91	5.616	2.085	4.031	1.68
2020-06-23	53.17	5.795	2.427	4.026	1.74
2020-06-24	53.39	5.973	0.414	4.006	1.79
2020-06-29	54.6	6.150	2.266	3.896	1.85
2020-06-30	55.06	6.262	0.842	2.436	1.88
2020-07-01	54.55	6.615	-0.926	7.773	1.98
2020-07-02	54.59	6.762	0.073	3.226	2.03
2020-07-03	54.9	6.920	0.568	3.462	2.08
2020-07-06	55.6	7.093	1.275	3.734	2.13
2020-07-07	60.01	7.498	7.932	8.094	2.25
2020-07-08	61.16	7.708	1.916	4.116	2.31
2020-07-09	61.4	7.864	0.392	3.041	2.36
2020-07-10	60.58	8.100	-1.336	4.691	2.43
2020-07-13	63.83	8.503	6.065	7.561	2.55
2020-07-14	62.2	8.933	-2.554	8.303	2.68
2020-07-15	63.2	9.179	1.608	4.678	2.75
2020-07-16	59.37	9.644	-6.060	9.383	2.89
2020-07-17	60.39	9.890	1.718	4.901	2.97
2020-07-20	57.6	10.419	-4.620	11.012	3.13
2020-07-21	57.98	10.581	0.660	3.368	3.17
2020-07-22	58.53	10.794	0.949	4.364	3.24
2020-07-23	58.57	11.011	0.068	4.442	3.30
2020-07-24	53.21	11.424	-9.151	9.305	3.43
2020-07-27	53.05	11.602	-0.301	4.022	3.48
2020-07-28	54.11	11.849	1.998	5.485	3.55
2020-07-29	56.24	12.078	3.936	4.879	3.62
2020-07-30	55.62	12.247	-1.102	3.663	3.67
2020-07-31	56.72	12.507	1.978	5.484	3.75
2020-08-03	58.43	12.713	3.015	4.249	3.81
2020-08-04	59.86	13.040	2.447	6.555	3.91
2020-08-05	60.34	13.213	0.802	3.425	3.96
2020-08-06	59.18	13.386	-1.922	3.513	4.02
2020-08-07	59.02	13.580	-0.270	3.954	4.07
2020-08-10	58.71	13.794	-0.525	4.371	4.14
2020-08-11	56.96	13.968	-2.981	3.662	4.19
2020-08-12	55.22	14.317	-3.055	7.584	4.30
2020-08-13	55.2	14.581	-0.036	5.741	4.37
2020-08-14	55.99	14.767	1.431	3.986	4.43
2020-08-17	56.18	14.946	0.339	3.822	4.48
2020-08-18	56.51	15.128	0.587	3.863	4.54
2020-08-19	53.6	15.395	-5.150	5.981	4.62
2020-08-20	54.1	15.530	0.933	2.985	4.66
2020-08-21	54.78	15.774	1.257	5.360	4.73
2020-08-24	56.99	16.066	4.034	6.152	4.82
2020-08-25	56.98	16.266	-0.018	4.211	4.88
2020-08-26	54.8	16.512	-3.826	5.370	4.95
2020-08-27	56.03	16.687	2.245	3.759	5.01
2020-08-28	56.95	16.862	1.642	3.677	5.06
2020-08-31	57.23	17.079	0.492	4.565	5.12
2020-09-01	62.03	17.648	8.387	10.991	5.29
2020-09-02	61.94	17.854	-0.145	3.998	5.36
2020-09-03	62.4	18.080	0.743	4.343	5.42
2020-09-04	59.14	18.385	-5.224	6.202	5.52
2020-09-07	56.19	18.754	-4.988	7.863	5.63
2020-09-08	53.34	19.069	-5.072	7.101	5.72
2020-09-09	51.34	19.237	-3.750	3.918	5.77
2020-09-10	50.23	19.433	-2.162	4.694	5.83
2020-09-11	51.12	19.581	1.772	3.464	5.87
2020-09-14	54.38	19.867	6.377	6.318	5.96
2020-09-15	56.53	20.118	3.954	5.333	6.04
2020-09-16	57.2	20.277	1.185	3.326	6.08
2020-09-17	59.8	20.606	4.545	6.608	6.18
2020-09-18	59.8	20.813	0.000	4.147	6.24
2020-09-21	59.96	20.997	0.268	3.679	6.30
2020-09-22	59.4	21.170	-0.934	3.502	6.35
2020-09-23	57.06	21.400	-3.939	4.832	6.42
2020-09-24	55.78	21.550	-2.243	3.225	6.46
2020-09-25	55.38	21.691	-0.717	3.066	6.51
2020-09-28	56.4	21.870	1.842	3.792	6.56
2020-09-29	56.99	22.082	1.046	4.468	6.62
2020-09-30	56.7	22.291	-0.509	4.439	6.69
2020-10-09	64.1	23.091	13.051	14.974	6.93
2020-10-12	67.6	23.447	5.460	6.318	7.03
2020-10-13	67.98	23.767	0.562	5.651	7.13
2020-10-14	67.67	24.004	-0.456	4.192	7.20
2020-10-15	69.59	24.352	2.837	6.000	7.31
2020-10-16	65.41	24.902	-6.007	10.088	7.47
2020-10-19	65.6	25.107	0.290	3.761	7.53
2020-10-20	69.5	25.528	5.945	7.271	7.66
2020-10-21	65.97	25.885	-5.079	6.489	7.77
2020-10-22	66.9	26.220	1.410	6.003	7.87
2020-10-23	65.2	26.523	-2.541	5.590	7.96
2020-10-26	66.93	27.026	2.653	9.003	8.11
2020-10-27	69.75	27.449	4.213	7.276	8.23
2020-10-28	76.4	28.321	9.534	13.706	8.50
2020-10-29	74.16	28.644	-2.932	5.223	8.59
2020-10-30	74.52	29.077	0.485	6.971	8.72
2020-11-02	79.29	29.756	6.401	10.279	8.93
2020-11-03	78.14	30.161	-1.450	6.218	9.05
2020-11-04	78.61	30.914	0.601	11.492	9.27
2020-11-05	91.55	32.324	16.461	18.484	9.70
2020-11-06	88.29	32.878	-3.561	7.537	9.86
2020-11-09	88.54	33.537	0.283	8.925	10.06
2020-11-10	85.6	34.156	-3.321	8.685	10.25
2020-11-11	83.24	34.568	-2.757	5.935	10.37
2020-11-12	82.92	34.875	-0.384	4.445	10.46
2020-11-13	88.59	35.449	6.838	7.767	10.63
2020-11-16	85.93	36.133	-3.003	9.561	10.84
2020-11-17	81.09	36.825	-5.632	10.241	11.05
2020-11-18	77.24	37.251	-4.748	6.610	11.18
2020-11-19	77.94	37.485	0.906	3.599	11.25
2020-11-20	79.82	37.834	2.412	5.260	11.35
2020-11-23	82.61	38.431	3.495	8.670	11.53
2020-11-24	85.33	38.848	3.293	5.859	11.65
2020-11-25	83.04	39.316	-2.684	6.762	11.79
2020-11-26	79.88	39.732	-3.805	6.250	11.92
2020-11-27	82.59	40.073	3.393	4.957	12.02
2020-11-30	80.6	40.447	-2.409	5.570	12.13
2020-12-01	82.22	40.760	2.010	4.566	12.23
2020-12-02	84.98	41.265	3.357	7.127	12.38
2020-12-03	84.4	41.607	-0.683	4.872	12.48
2020-12-04	85.32	41.846	1.090	3.353	12.55
2020-12-07	88.61	42.274	3.856	5.802	12.68
2020-12-08	99.49	43.550	12.279	15.393	13.07
2020-12-09	97.99	44.058	-1.508	6.212	13.22
2020-12-10	97.23	44.604	-0.776	6.746	13.38
2020-12-11	99.18	45.064	2.006	5.564	13.52
2020-12-14	104.62	45.916	5.485	9.770	13.77
2020-12-15	102.9	46.352	-1.644	5.085	13.91
2020-12-16	104.3	46.711	1.361	4.130	14.01
2020-12-17	104.51	47.184	0.201	5.436	14.16
2020-12-18	100.8	47.826	-3.550	7.636	14.35
2020-12-21	109.4	48.821	8.532	10.913	14.65
2020-12-22	103.6	49.342	-5.302	6.042	14.80
2020-12-23	104.6	49.935	0.965	6.795	14.98
2020-12-24	97.15	50.562	-7.122	7.753	15.17
2020-12-25	100.85	51.008	3.809	5.301	15.30
2020-12-28	100.65	51.396	-0.198	4.631	15.42
2020-12-29	96.4	51.937	-4.223	6.726	15.58
2020-12-30	98.92	52.337	2.614	4.855	15.70
2020-12-31	101	52.718	2.103	4.529	15.82
2021-01-04	106.1	53.476	5.050	8.574	16.04
2021-01-05	108.35	53.890	2.121	4.590	16.17
2021-01-06	98.55	55.265	-9.045	16.742	16.58
2021-01-07	101.89	56.060	3.389	9.356	16.82
2021-01-08	97.78	56.699	-4.034	7.842	17.01
2021-01-11	91.2	57.790	-6.729	14.359	17.34
2021-01-12	86.45	58.192	-5.208	5.581	17.46
2021-01-13	80.44	59.190	-6.952	14.887	17.76
2021-01-14	81.1	59.635	0.820	6.589	17.89
2021-01-15	85.41	60.414	5.314	10.937	18.12
2021-01-18	84.55	60.950	-1.007	7.610	18.28
2021-01-19	84.42	61.397	-0.154	6.351	18.42
2021-01-20	86.8	61.777	2.819	5.259	18.53
2021-01-21	92.79	62.460	6.901	8.825	18.74
2021-01-22	94.54	62.848	1.886	4.925	18.85
2021-01-25	94.04	63.367	-0.529	6.622	19.01
2021-01-26	90.4	63.806	-3.871	5.838	19.14
2021-01-27	89.15	64.248	-1.383	5.940	19.27
2021-01-28	84.5	64.715	-5.216	6.640	19.41
2021-01-29	82.5	65.294	-2.367	8.414	19.59
2021-02-01	84.16	65.590	2.012	4.218	19.68
2021-02-02	85.45	66.037	1.533	6.286	19.81
2021-02-03	82.1	66.481	-3.920	6.483	19.94
2021-02-04	76.86	66.971	-6.382	7.661	20.09
2021-02-05	75.05	67.366	-2.355	6.310	20.21
2021-02-08	77.61	67.813	3.411	6.915	20.34
2021-02-09	81.95	68.331	5.592	7.576	20.50
2021-02-10	84.59	68.713	3.221	5.430	20.61
2021-02-18	80.9	69.382	-4.362	9.918	20.81
2021-02-19	80.98	69.640	0.099	3.820	20.89
2021-02-22	78.5	69.874	-3.062	3.581	20.96
2021-02-23	79.18	70.192	0.866	4.815	21.06
2021-02-24	76.7	70.501	-3.132	4.837	21.15
2021-02-25	76.2	70.730	-0.652	3.598	21.22
2021-02-26	77.21	71.187	1.325	7.113	21.36
2021-03-01	80.18	71.626	3.847	6.567	21.49
2021-03-02	83.41	72.051	4.028	6.111	21.62
2021-03-03	82.69	72.298	-0.863	3.585	21.69
2021-03-04	76.1	72.750	-7.970	7.135	21.83
2021-03-05	78.75	73.298	3.482	8.344	21.99
2021-03-08	75.56	73.641	-4.051	5.448	22.09
2021-03-09	71.65	74.072	-5.175	7.213	22.22
2021-03-10	72.32	74.347	0.935	4.578	22.30
2021-03-11	71.57	74.570	-1.037	3.733	22.37
2021-03-12	70.52	74.918	-1.467	5.924	22.48
2021-03-15	68.71	75.145	-2.567	3.956	22.54
2021-03-16	70.3	75.301	2.314	2.663	22.59
2021-03-17	71.8	75.632	2.134	5.533	22.69
2021-03-18	70.93	75.811	-1.212	3.022	22.74
2021-03-19	67.89	76.078	-4.286	4.723	22.82
2021-03-22	68.69	76.270	1.178	3.358	22.88
2021-03-23	67.26	76.535	-2.082	4.731	22.96
2021-03-24	68.06	76.691	1.189	2.751	23.01
2021-03-25	72.67	77.249	6.773	9.212	23.17
2021-03-26	75.43	77.843	3.798	9.454	23.35
2021-03-29	77.64	78.125	2.930	4.348	23.44
2021-03-30	77.23	78.318	-0.528	3.001	23.50
2021-03-31	76.04	78.502	-1.541	2.913	23.55
2021-04-01	76.97	78.728	1.223	3.524	23.62
2021-04-02	77.4	78.989	0.559	4.041	23.70
2021-04-06	76.15	79.234	-1.615	3.863	23.77
2021-04-07	78.08	79.491	2.534	3.940	23.85
2021-04-08	76.54	79.666	-1.972	2.754	23.90
2021-04-09	76.07	79.858	-0.614	3.031	23.96
2021-04-12	74.09	80.134	-2.603	4.470	24.04
2021-04-13	75.3	80.449	1.633	5.021	24.13
2021-04-14	79.21	80.849	5.193	6.056	24.25
2021-04-15	78	80.992	-1.528	2.197	24.30
2021-04-16	76.79	81.353	-1.551	5.641	24.41
2021-04-19	82.11	81.993	6.928	9.350	24.60
2021-04-20	80.9	82.228	-1.474	3.495	24.67
2021-04-21	81.42	82.461	0.643	3.436	24.74
2021-04-22	81.49	82.688	0.086	3.341	24.81
2021-04-23	80.85	82.901	-0.785	3.154	24.87
2021-04-26	79.23	83.133	-2.004	3.513	24.94
2021-04-27	76.36	83.537	-3.622	6.349	25.06
2021-04-28	77.3	83.760	1.231	3.470	25.13
2021-04-29	74.74	84.071	-3.312	4.994	25.22
2021-04-30	76.62	84.322	2.515	3.920	25.30
2021-05-06	72.51	84.743	-5.364	6.983	25.42
2021-05-07	71.21	84.932	-1.793	3.172	25.48
2021-05-10	70.53	85.108	-0.955	2.991	25.53
2021-05-11	69.52	85.268	-1.432	2.779	25.58
2021-05-12	69.6	85.452	0.115	3.165	25.64
2021-05-13	68.31	85.588	-1.853	2.385	25.68
2021-05-14	71.98	85.962	5.373	6.236	25.79
2021-05-17	74.74	86.304	3.834	5.488	25.89
2021-05-18	75.7	86.607	1.284	4.803	25.98
2021-05-19	79.51	87.115	5.033	7.675	26.13
2021-05-20	80.28	87.328	0.968	3.182	26.20
2021-05-21	81.33	87.516	1.308	2.765	26.25
2021-05-24	81.06	87.673	-0.332	2.336	26.30
2021-05-25	81.4	87.862	0.419	2.776	26.36
2021-05-26	81.27	88.102	-0.160	3.550	26.43
2021-05-27	81.5	88.255	0.283	2.252	26.48
2021-05-28	85.88	88.907	5.374	9.104	26.67
2021-05-31	90.49	89.366	5.368	6.090	26.81
2021-06-01	86.55	89.756	-4.354	5.415	26.93
2021-06-02	87.23	89.999	0.786	3.339	27.00
2021-06-03	92	90.733	5.468	9.572	27.22
2021-06-04	93.7	91.268	1.848	6.859	27.38
2021-06-07	94.09	91.579	0.416	3.959	27.47
2021-06-08	90.07	92.224	-4.273	8.588	27.67
2021-06-09	92.5	92.615	2.698	5.074	27.78
2021-06-10	95.83	93.089	3.600	5.935	27.93
2021-06-11	93.58	93.467	-2.348	4.852	28.04
2021-06-15	92.83	93.865	-0.801	5.140	28.16
2021-06-16	87	94.375	-6.280	7.045	28.31
2021-06-17	89.35	94.671	2.701	3.966	28.40
2021-06-18	92.1	95.007	3.078	4.376	28.50
2021-06-21	90.81	95.388	-1.401	5.038	28.62
2021-06-22	92.02	95.773	1.332	5.021	28.73
2021-06-23	92.38	96.082	0.391	4.021	28.82
2021-06-24	90.4	96.497	-2.270	5.503	28.95
2021-06-25	91.13	96.753	0.808	3.374	29.03
2021-06-28	97	97.273	6.441	6.430	29.18
2021-06-29	96.2	97.592	-0.825	3.979	29.28
2021-06-30	100.1	98.312	4.054	8.628	29.49
2021-07-01	100	98.586	-0.100	3.297	29.58
2021-07-02	99	99.027	-1.000	5.340	29.71
2021-07-05	99.88	99.436	0.889	4.919	29.83
2021-07-06	106.99	100.782	7.119	15.098	30.23
2021-07-07	111.06	101.513	3.804	7.898	30.45
2021-07-08	117.3	102.624	5.619	11.363	30.79
2021-07-09	117.51	103.381	0.179	7.724	31.01
2021-07-12	136.32	104.544	16.007	10.246	31.36
2021-07-13	133.5	105.132	-2.069	5.282	31.54
2021-07-14	71.1	105.475	-6.803	5.794	31.64
2021-07-15	70.62	105.797	-0.675	5.471	31.74
2021-07-16	66.3	106.202	-6.117	7.321	31.86
2021-07-19	64.28	106.581	-3.047	7.074	31.97
2021-07-20	64.18	106.751	-0.156	3.189	32.03
2021-07-21	67.82	107.136	5.672	6.809	32.14
2021-07-22	65.07	107.495	-4.055	6.620	32.25
2021-07-23	63.07	107.823	-3.074	6.239	32.35
2021-07-26	63.52	108.054	0.713	4.360	32.42
2021-07-27	61.84	108.436	-2.645	7.415	32.53
2021-07-28	62.26	108.774	0.679	6.517	32.63
2021-07-29	64.48	109.041	3.566	4.963	32.71
2021-07-30	62.96	109.307	-2.357	5.071	32.79
2021-08-02	67.15	109.719	6.655	7.370	32.92
2021-08-03	66.32	110.276	-1.236	10.082	33.08
2021-08-04	70.57	110.879	6.408	10.253	33.26
2021-08-05	67.29	111.215	-4.648	5.980	33.36
2021-08-06	69.22	111.491	2.868	4.785	33.45
2021-08-09	65.73	111.807	-5.042	5.779	33.54
2021-08-10	62.48	112.245	-4.944	8.413	33.67
2021-08-11	62.07	112.422	-0.656	3.409	33.73
2021-08-12	62.93	112.639	1.386	4.140	33.79
2021-08-13	63.84	112.903	1.446	4.974	33.87
2021-08-16	60.84	113.132	-4.699	4.511	33.94
2021-08-17	60.9	113.433	0.099	5.934	34.03
2021-08-18	62.63	113.797	2.841	6.979	34.14
2021-08-19	63.07	114.011	0.703	4.072	34.20
2021-08-20	60.48	114.353	-4.107	6.786	34.31
2021-08-23	59.15	114.570	-2.199	4.398	34.37
2021-08-24	59.59	114.932	0.744	7.287	34.48
2021-08-25	56.65	115.328	-4.934	8.391	34.60
2021-08-26	54.14	115.583	-4.431	5.649	34.67
2021-08-27	55.77	115.768	3.011	3.971	34.73
2021-08-30	60.42	116.317	8.338	10.920	34.90
2021-08-31	60.72	116.565	0.497	4.882	34.97
2021-09-01	59.63	117.038	-1.795	9.519	35.11
2021-09-02	59.2	117.202	-0.721	3.337	35.16
2021-09-03	58.68	117.441	-0.878	4.882	35.23
2021-09-06	63.94	118.126	8.964	12.849	35.44
2021-09-07	76.81	119.195	20.128	16.703	35.76
2021-09-08	76.96	119.681	0.195	7.577	35.90
2021-09-09	76.15	120.157	-1.052	7.510	36.05
2021-09-10	77.62	120.633	1.930	7.354	36.19
2021-09-13	78.72	121.073	1.417	6.712	36.32
2021-09-14	79.85	121.716	1.435	9.667	36.51
2021-09-15	81.23	122.007	1.728	4.296	36.60
2021-09-16	78.68	122.321	-3.139	4.789	36.70
2021-09-17	79.68	122.678	1.271	5.376	36.80
2021-09-22	78.7	123.077	-1.230	6.087	36.92
2021-09-23	78.51	123.682	-0.241	9.238	37.10
2021-09-24	81.67	124.524	4.025	12.381	37.36
2021-09-27	78.83	125.038	-3.477	7.824	37.51
2021-09-28	82.61	125.798	4.795	11.036	37.74
2021-09-29	79.87	126.436	-3.317	9.587	37.93
2021-09-30	85.73	127.304	7.337	12.145	38.19
2021-10-08	76.83	128.191	-10.381	13.857	38.46
2021-10-11	79.55	128.861	3.540	10.100	38.66
2021-10-12	78.23	129.220	-1.659	5.519	38.77
2021-10-13	79.86	129.645	2.084	6.379	38.89
2021-10-14	75.38	130.238	-5.610	9.442	39.07
2021-10-15	82.46	131.089	9.392	12.377	39.33
2021-10-18	81.13	131.485	-1.613	5.870	39.45
2021-10-19	78.22	131.930	-3.587	6.816	39.58
2021-10-20	78.79	132.312	0.729	5.817	39.69
2021-10-21	76.07	132.745	-3.452	6.841	39.82
2021-10-22	73.28	132.994	-3.668	4.075	39.90
2021-10-25	76.51	133.328	4.408	5.240	40.00
2021-10-26	79.46	133.651	3.856	4.875	40.10
2021-10-27	84.07	134.478	5.802	11.805	40.34
2021-10-28	80.96	134.861	-3.699	5.674	40.46
2021-10-29	79.27	135.217	-2.087	5.385	40.56
2021-11-01	78.36	135.600	-1.148	5.866	40.68
2021-11-02	77.96	136.077	-0.510	7.351	40.82
2021-11-03	74.66	136.409	-4.233	5.336	40.92
2021-11-04	76.01	136.657	1.808	3.911	41.00
2021-11-05	73.01	137.045	-3.947	6.381	41.11
2021-11-08	74.4	137.381	1.904	5.424	41.21
2021-11-09	72.96	137.722	-1.935	5.605	41.32
2021-11-10	71.84	137.894	-1.535	2.865	41.37
2021-11-11	72.02	138.080	0.251	3.104	41.42
2021-11-12	72.96	138.495	1.305	6.818	41.55
2021-11-15	70.18	138.732	-3.810	4.057	41.62
2021-11-16	68.4	139.002	-2.536	4.745	41.70
2021-11-17	68.57	139.145	0.249	2.500	41.74
2021-11-18	67.68	139.346	-1.298	3.558	41.80
2021-11-19	67.81	139.521	0.192	3.103	41.86
2021-11-22	70.75	139.779	4.336	4.380	41.93
2021-11-23	71.29	140.000	0.763	3.717	42.00
2021-11-24	67.96	140.366	-4.671	6.467	42.11
2021-11-25	66.73	140.538	-1.810	3.090	42.16
2021-11-26	67.1	140.696	0.554	2.817	42.21
2021-11-29	67.88	140.918	1.162	3.920	42.28
2021-11-30	66.96	141.096	-1.355	3.197	42.33
2021-12-01	66.26	141.406	-1.045	5.615	42.42
2021-12-02	66.84	141.550	0.875	2.581	42.46
2021-12-03	66.79	141.682	-0.075	2.379	42.50
2021-12-06	66.52	141.836	-0.404	2.785	42.55
2021-12-07	65.75	142.083	-1.158	4.495	42.62
2021-12-08	66.43	142.216	1.034	2.403	42.66
2021-12-09	66.97	142.350	0.813	2.409	42.71
2021-12-10	67.77	142.505	1.195	2.733	42.75
2021-12-13	63.42	142.894	-6.419	7.378	42.87
2021-12-14	63.91	143.062	0.773	3.138	42.92
2021-12-15	64.67	143.212	1.189	2.785	42.96
2021-12-16	64.79	143.334	0.186	2.258	43.00
2021-12-17	64.09	143.480	-1.080	2.747	43.04
2021-12-20	61.58	143.766	-3.916	5.570	43.13
2021-12-21	62.37	144.008	1.283	4.661	43.20
2021-12-22	63.73	144.214	2.181	3.880	43.26
2021-12-23	61.77	144.447	-3.075	4.519	43.33
2021-12-24	59.12	144.761	-4.290	6.379	43.43
2021-12-27	60.46	144.907	2.267	2.892	43.47
2021-12-28	62.68	145.139	3.672	4.433	43.54
2021-12-29	63.11	145.278	0.686	2.648	43.58
2021-12-30	63.07	145.394	-0.063	2.203	43.62
2021-12-31	62.4	145.529	-1.062	2.600	43.66
2022-01-04	62.74	145.808	0.545	5.337	43.74
2022-01-05	60.2	146.088	-4.048	5.579	43.83
2022-01-06	60.02	146.285	-0.299	3.937	43.89
2022-01-07	59.23	146.432	-1.316	2.982	43.93
2022-01-10	57.92	146.581	-2.212	3.090	43.97
2022-01-11	57.42	146.735	-0.863	3.229	44.02
2022-01-12	59.2	146.948	3.100	4.319	44.08
2022-01-13	57.57	147.128	-2.753	3.750	44.14
2022-01-14	57.58	147.426	0.017	6.201	44.23
2022-01-17	56.93	147.677	-1.129	5.297	44.30
2022-01-18	55.32	147.855	-2.828	3.847	44.36
2022-01-19	53.72	148.131	-2.892	6.182	44.44
2022-01-20	52.62	148.308	-2.048	4.021	44.49
2022-01-21	54.59	148.601	3.744	6.442	44.58
2022-01-24	54.39	148.753	-0.366	3.371	44.63
2022-01-25	55.04	149.055	1.195	6.582	44.72
2022-01-26	54.23	149.232	-1.472	3.906	44.77
2022-01-27	53.52	149.451	-1.309	4.905	44.84
2022-01-28	52.14	149.680	-2.578	5.269	44.90
2022-02-07	52.39	149.904	0.479	5.140	44.97
2022-02-08	51.57	150.089	-1.565	4.295	45.03
2022-02-09	50.91	150.299	-1.280	4.964	45.09
2022-02-10	49.89	150.441	-2.004	3.418	45.13
2022-02-11	48.73	150.634	-2.325	4.750	45.19
2022-02-14	48.12	150.754	-1.252	2.996	45.23
2022-02-15	50.29	150.970	4.510	5.154	45.29
2022-02-16	49.99	151.073	-0.597	2.466	45.32
2022-02-17	51.1	151.296	2.220	5.241	45.39
2022-02-18	50.29	151.372	-1.585	1.800	45.41
2022-02-21	49.76	151.497	-1.054	3.022	45.45
2022-02-22	49.59	151.602	-0.342	2.532	45.48
2022-02-23	51.82	151.817	4.497	4.981	45.55
2022-02-24	51.32	152.002	-0.965	4.342	45.60
2022-02-25	52.32	152.190	1.949	4.306	45.66
2022-02-28	52.96	152.324	1.223	3.039	45.70
2022-03-01	52.17	152.481	-1.492	3.606	45.74
2022-03-02	51.28	152.627	-1.706	3.412	45.79
2022-03-03	49.97	152.776	-2.555	3.569	45.83
2022-03-04	49.02	152.946	-1.901	4.162	45.88
2022-03-07	46.45	153.220	-5.243	7.079	45.97
2022-03-08	45.43	153.424	-2.196	5.404	46.03
2022-03-09	44.49	153.706	-2.069	7.594	46.11
2022-03-10	46.62	153.865	4.788	4.091	46.16
2022-03-11	46.98	154.027	0.772	4.140	46.21
2022-03-14	45.82	154.133	-2.469	2.788	46.24
2022-03-15	44.47	154.353	-2.946	5.936	46.31
2022-03-16	45.96	154.637	3.351	7.421	46.39
2022-03-17	47.04	154.852	2.350	5.483	46.46
2022-03-18	46.62	155.025	-0.893	4.443	46.51
2022-03-21	47.06	155.202	0.944	4.526	46.56
2022-03-22	46.98	155.346	-0.170	3.676	46.60
2022-03-23	46.67	155.450	-0.660	2.661	46.63
2022-03-24	46.18	155.591	-1.050	3.664	46.68
2022-03-25	44.61	155.746	-3.400	4.179	46.72
2022-03-28	43.77	155.896	-1.883	4.102	46.77
2022-03-29	45.49	156.243	3.930	9.162	46.87
2022-03-30	47.29	156.445	3.957	5.122	46.93
2022-03-31	44.93	156.625	-4.990	4.821	46.99
2022-04-01	47.71	157.003	6.187	9.504	47.10
2022-04-06	45.75	157.283	-4.108	7.336	47.18
2022-04-07	44.62	157.433	-2.470	4.044	47.23
2022-04-08	43.99	157.592	-1.412	4.325	47.28
2022-04-11	41.54	157.778	-5.569	5.365	47.33
2022-04-12	41.74	157.895	0.481	3.370	47.37
2022-04-13	40.95	158.031	-1.893	4.001	47.41
2022-04-14	40.47	158.162	-1.172	3.883	47.45
2022-04-15	39.81	158.300	-1.631	4.151	47.49
2022-04-18	40.22	158.469	1.030	5.049	47.54
2022-04-19	39.81	158.611	-1.019	4.276	47.58
2022-04-20	38.51	158.719	-3.266	3.366	47.62
2022-04-21	37.26	158.858	-3.246	4.466	47.66
2022-04-22	36.82	158.950	-1.181	3.006	47.69
2022-04-25	33.75	159.144	-8.338	6.898	47.74
2022-04-26	32.43	159.283	-3.911	5.126	47.78
2022-04-27	36.11	159.672	11.348	12.951	47.90
2022-04-28	35.62	159.755	-1.357	2.769	47.93
2022-04-29	36.77	159.930	3.229	5.727	47.98
2022-05-05	37.09	160.055	0.870	4.052	48.02
2022-05-06	37.32	160.247	0.620	6.174	48.07
2022-05-09	38.51	160.403	3.189	4.850	48.12
2022-05-10	39.04	160.541	1.376	4.259	48.16
2022-05-11	40.46	160.855	3.637	9.298	48.26
2022-05-12	40.02	160.970	-1.087	3.460	48.29
2022-05-13	40.2	161.088	0.450	3.523	48.33
2022-05-16	40.75	161.228	1.368	4.104	48.37
2022-05-17	41.59	161.380	2.061	4.393	48.41
2022-05-18	42.08	161.559	1.178	5.097	48.47
2022-05-19	42.72	161.676	1.521	3.303	48.50
2022-05-20	42.72	161.797	0.000	3.394	48.54
2022-05-23	42.4	161.892	-0.749	2.692	48.57

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