当升科技融券券源 当升科技专项约券

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%）
2020-04-14	23.09	0	0	0	0
2020-04-14	24.18	0.088	4.721	4.374	0.03
2020-04-15	23.95	0.184	-0.951	4.797	0.06
2020-04-16	24.29	0.238	1.420	2.672	0.07
2020-04-17	24.8	0.323	2.100	4.117	0.10
2020-04-20	24.66	0.374	-0.565	2.500	0.11
2020-04-21	23.98	0.453	-2.758	3.933	0.14
2020-04-22	23.98	0.499	0.000	2.294	0.15
2020-04-23	23.58	0.565	-1.668	3.378	0.17
2020-04-24	23.13	0.645	-1.908	4.156	0.19
2020-04-27	23.49	0.724	1.556	4.021	0.22
2020-04-28	23.48	0.827	-0.043	5.279	0.25
2020-04-29	22.6	0.888	-3.748	3.194	0.27
2020-04-30	24.18	1.030	6.991	7.080	0.31
2020-05-06	25.16	1.148	4.053	5.624	0.34
2020-05-07	24.97	1.237	-0.755	4.253	0.37
2020-05-08	25.13	1.305	0.641	3.244	0.39
2020-05-11	24.78	1.387	-1.393	3.979	0.42
2020-05-12	24.64	1.448	-0.565	2.986	0.43
2020-05-13	24.74	1.513	0.406	3.166	0.45
2020-05-14	24.15	1.549	-2.385	1.778	0.46
2020-05-15	24.68	1.633	2.195	4.099	0.49
2020-05-18	23.27	1.739	-5.713	5.429	0.52
2020-05-19	23.62	1.776	1.504	1.891	0.53
2020-05-20	25.98	1.911	9.992	6.224	0.57
2020-05-21	25.79	2.040	-0.731	6.005	0.61
2020-05-22	24.18	2.217	-6.243	8.802	0.67
2020-05-25	23.45	2.333	-3.019	5.914	0.70
2020-05-26	25.8	2.543	10.021	9.765	0.76
2020-05-27	27.65	2.794	7.171	10.930	0.84
2020-05-28	27.3	2.905	-1.266	4.882	0.87
2020-05-29	26.78	3.002	-1.905	4.322	0.90
2020-06-01	27.92	3.119	4.257	5.041	0.94
2020-06-02	27.92	3.195	0.000	3.259	0.96
2020-06-03	27.65	3.278	-0.967	3.582	0.98
2020-06-04	29.2	3.489	5.606	8.680	1.05
2020-06-05	28.7	3.563	-1.712	3.116	1.07
2020-06-08	29.01	3.621	1.080	2.369	1.09
2020-06-09	29.7	3.790	2.378	6.860	1.14
2020-06-10	29.59	3.881	-0.370	3.670	1.16
2020-06-11	29.66	3.989	0.237	4.360	1.20
2020-06-12	27.9	4.067	-5.934	3.372	1.22
2020-06-15	29.05	4.277	4.122	8.674	1.28
2020-06-16	30.4	4.454	4.647	6.988	1.34
2020-06-17	30.05	4.503	-1.151	1.941	1.35
2020-06-18	29.85	4.614	-0.666	4.459	1.38
2020-06-19	32.84	4.836	10.017	8.141	1.45
2020-06-22	33.99	5.083	3.502	8.709	1.52
2020-06-23	33.5	5.171	-1.442	3.148	1.55
2020-06-24	33.18	5.253	-0.955	2.985	1.58
2020-06-29	32.56	5.352	-1.869	3.617	1.61
2020-06-30	33.07	5.455	1.566	3.747	1.64
2020-07-01	33.18	5.676	0.333	8.013	1.70
2020-07-02	32.9	5.840	-0.844	5.967	1.75
2020-07-03	33.89	6.003	3.009	5.775	1.80
2020-07-06	34.78	6.147	2.626	4.957	1.84
2020-07-07	35.71	6.347	2.674	6.728	1.90
2020-07-08	35.27	6.452	-1.232	3.556	1.94
2020-07-09	35.33	6.561	0.170	3.714	1.97
2020-07-10	34.11	6.695	-3.453	4.727	2.01
2020-07-13	35.56	6.858	4.742	5.479	2.06
2020-07-14	33.48	7.035	-5.849	6.355	2.11
2020-07-15	33.34	7.234	-0.418	7.168	2.17
2020-07-16	30.68	7.427	-7.978	7.528	2.23
2020-07-17	31.42	7.545	2.412	4.531	2.26
2020-07-20	32.43	7.629	3.215	3.087	2.29
2020-07-21	33.18	7.755	2.313	4.564	2.33
2020-07-22	33.6	7.861	1.266	3.797	2.36
2020-07-23	34.08	7.984	1.429	4.315	2.40
2020-07-24	31.22	8.220	-8.392	9.096	2.47
2020-07-27	31.14	8.351	-0.256	5.029	2.51
2020-07-28	32.72	8.573	5.074	8.157	2.57
2020-07-29	34.94	8.840	6.785	9.169	2.65
2020-07-30	34.45	8.970	-1.402	4.522	2.69
2020-07-31	34.67	9.092	0.639	4.209	2.73
2020-08-03	35.65	9.190	2.827	3.317	2.76
2020-08-04	37.34	9.439	4.741	7.994	2.83
2020-08-05	38.01	9.636	1.794	6.213	2.89
2020-08-06	40.79	10.006	7.314	10.892	3.00
2020-08-07	43.34	10.344	6.252	9.365	3.10
2020-08-10	41.12	10.564	-5.122	6.414	3.17
2020-08-11	39.79	10.760	-3.234	5.910	3.23
2020-08-12	39.62	10.979	-0.427	6.635	3.29
2020-08-13	40.73	11.129	2.802	4.417	3.34
2020-08-14	40.34	11.234	-0.958	3.118	3.37
2020-08-17	39.19	11.495	-2.851	8.007	3.45
2020-08-18	39.55	11.713	0.919	6.609	3.51
2020-08-19	38.63	11.884	-2.326	5.310	3.57
2020-08-20	38.61	12.014	-0.052	4.038	3.60
2020-08-21	39.1	12.097	1.269	2.564	3.63
2020-08-24	39.13	12.302	0.077	6.266	3.69
2020-08-25	40.37	12.605	3.169	9.021	3.78
2020-08-26	37.86	12.862	-6.217	8.125	3.86
2020-08-27	37.67	13.023	-0.502	5.151	3.91
2020-09-11	36.14	13.417	-4.062	13.061	4.02
2020-09-14	37.67	13.745	4.234	10.459	4.12
2020-09-15	38.39	13.902	1.911	4.911	4.17
2020-09-16	39	14.103	1.589	6.173	4.23
2020-09-17	42.52	14.484	9.026	10.769	4.35
2020-09-18	42.24	14.603	-0.659	3.363	4.38
2020-09-21	42.99	14.815	1.776	5.919	4.44
2020-09-22	41.84	14.944	-2.675	3.699	4.48
2020-09-23	40.79	15.135	-2.510	5.617	4.54
2020-09-24	39.96	15.291	-2.035	4.707	4.59
2020-09-25	40.05	15.397	0.225	3.178	4.62
2020-09-28	41.07	15.538	2.547	4.120	4.66
2020-09-29	44.04	15.802	7.232	7.183	4.74
2020-09-30	44.84	15.977	1.817	4.678	4.79
2020-10-09	53.84	16.677	20.071	15.611	5.00
2020-10-12	54.87	16.928	1.913	5.479	5.08
2020-10-13	55.44	17.161	1.039	5.048	5.15
2020-10-14	55.34	17.318	-0.180	3.409	5.20
2020-10-15	53.42	17.754	-3.469	9.794	5.33
2020-10-16	51.31	18.086	-3.950	7.750	5.43
2020-10-19	51.23	18.248	-0.156	3.800	5.47
2020-10-20	52.34	18.424	2.167	4.041	5.53
2020-10-21	49.44	18.673	-5.541	6.037	5.60
2020-10-22	49.52	18.826	0.162	3.722	5.65
2020-10-23	48.18	19.046	-2.706	5.473	5.71
2020-10-26	48.88	19.287	1.453	5.915	5.79
2020-10-27	50.44	19.461	3.191	4.133	5.84
2020-10-28	52.39	19.792	3.866	7.593	5.94
2020-10-29	51.47	20.045	-1.756	5.898	6.01
2020-10-30	50.64	20.322	-1.613	6.567	6.10
2020-11-02	51.84	20.684	2.370	8.373	6.21
2020-11-03	50.5	21.078	-2.585	9.356	6.32
2020-11-04	49.74	21.331	-1.505	6.099	6.40
2020-11-05	54.33	21.816	9.228	10.716	6.54
2020-11-06	53.06	22.174	-2.338	8.099	6.65
2020-11-09	54.24	22.390	2.224	4.787	6.72
2020-11-10	52.72	22.646	-2.802	5.826	6.79
2020-11-11	50.44	22.885	-4.325	5.671	6.87
2020-11-12	49.89	23.054	-1.090	4.084	6.92
2020-11-13	50.33	23.254	0.882	4.770	6.98
2020-11-16	49.8	23.433	-1.053	4.292	7.03
2020-11-17	48	23.751	-3.614	7.972	7.13
2020-11-18	46.44	24.013	-3.250	6.750	7.20
2020-11-19	46.74	24.148	0.646	3.467	7.24
2020-11-20	47.04	24.283	0.642	3.445	7.28
2020-11-23	47.65	24.495	1.297	5.357	7.35
2020-11-24	47.87	24.680	0.462	4.638	7.40
2020-11-25	46.05	24.940	-3.802	6.768	7.48
2020-11-26	43.7	25.162	-5.103	6.080	7.55
2020-11-27	44.08	25.273	0.870	3.021	7.58
2020-11-30	44.84	25.432	1.724	4.265	7.63
2020-12-01	45.47	25.557	1.405	3.301	7.67
2020-12-02	46.7	25.745	2.705	4.838	7.72
2020-12-03	44.79	25.877	-4.090	3.533	7.76
2020-12-04	45.94	26.026	2.568	3.885	7.81
2020-12-07	48.56	26.218	5.703	4.745	7.87
2020-12-08	52.39	26.609	7.887	8.958	7.98
2020-12-09	51.57	26.722	-1.565	2.634	8.02
2020-12-10	51.89	26.882	0.621	3.704	8.06
2020-12-11	50.35	27.117	-2.968	5.589	8.14
2020-12-14	54.39	27.472	8.024	7.845	8.24
2020-12-15	54.24	27.595	-0.276	2.703	8.28
2020-12-16	53.73	27.769	-0.940	3.890	8.33
2020-12-17	55.04	27.975	2.438	4.504	8.39
2020-12-18	59.34	28.527	7.813	11.156	8.56
2020-12-21	61.27	28.906	3.252	7.415	8.67
2020-12-22	58.88	29.158	-3.901	5.141	8.75
2020-12-23	59.19	29.401	0.526	4.925	8.82
2020-12-24	58.62	29.599	-0.963	4.055	8.88
2020-12-25	61.74	29.919	5.322	6.227	8.98
2020-12-28	60.69	30.235	-1.701	6.252	9.07
2020-12-29	59.18	30.585	-2.488	7.085	9.18
2020-12-30	63.06	31.034	6.556	8.550	9.31
2020-12-31	64.69	31.269	2.585	4.361	9.38
2021-01-04	68.78	31.659	6.322	6.802	9.50
2021-01-05	66.87	31.858	-2.777	3.562	9.56
2021-01-06	63.24	32.366	-5.428	9.646	9.71
2021-01-07	64.62	32.591	2.182	4.175	9.78
2021-01-08	61.6	33.034	-4.673	8.635	9.91
2021-01-11	60.64	33.463	-1.558	8.490	10.04
2021-01-12	62.64	33.689	3.298	4.321	10.11
2021-01-13	59.29	34.122	-5.348	8.780	10.24
2021-01-14	57.41	34.420	-3.171	6.224	10.33
2021-01-15	59.18	34.674	3.083	5.156	10.40
2021-01-18	60.19	34.886	1.707	4.224	10.47
2021-01-19	57.14	35.254	-5.067	7.726	10.58
2021-01-20	61.69	35.693	7.963	8.540	10.71
2021-01-21	62.84	35.988	1.864	5.625	10.80
2021-01-22	64.98	36.350	3.405	6.684	10.90
2021-01-25	61.85	36.822	-4.817	9.172	11.05
2021-01-26	57.24	37.258	-7.454	9.135	11.18
2021-01-27	60.14	37.596	5.066	6.744	11.28
2021-01-28	58.35	37.816	-2.976	4.523	11.34
2021-01-29	57.72	38.063	-1.080	5.141	11.42
2021-02-01	58.49	38.348	1.334	5.839	11.50
2021-02-02	60.79	38.752	3.932	7.984	11.63
2021-02-03	58.24	39.229	-4.195	9.821	11.77
2021-02-04	53.04	39.662	-8.929	9.787	11.90
2021-02-05	53.84	39.897	1.508	5.241	11.97
2021-02-08	53.42	40.161	-0.780	5.944	12.05
2021-02-09	56.11	40.425	5.036	5.635	12.13
2021-02-10	57.73	40.661	2.887	4.901	12.20
2021-02-18	51.59	41.360	-10.636	16.265	12.41
2021-02-19	50.26	41.522	-2.578	3.877	12.46
2021-02-22	50.57	41.700	0.617	4.218	12.51
2021-02-23	51.12	41.899	1.088	4.667	12.57
2021-02-24	48.94	42.184	-4.264	7.003	12.66
2021-02-25	48.44	42.330	-1.022	3.617	12.70
2021-02-26	47.94	42.492	-1.032	4.046	12.75
2021-03-01	48.92	42.609	2.044	2.858	12.78
2021-03-02	48.19	42.772	-1.492	4.068	12.83
2021-03-03	48.73	42.898	1.121	3.092	12.87
2021-03-04	46.7	43.069	-4.166	4.412	12.92
2021-03-05	47.09	43.236	0.835	4.261	12.97
2021-03-08	44.63	43.465	-5.224	6.137	13.04
2021-03-09	44.13	43.700	-1.120	6.408	13.11
2021-03-10	45.76	43.921	3.694	5.778	13.18
2021-03-11	45.94	44.060	0.393	3.628	13.22
2021-03-12	46.46	44.159	1.132	2.569	13.25
2021-03-15	44.74	44.422	-3.702	7.060	13.33
2021-03-16	47.03	44.653	5.118	5.878	13.40
2021-03-17	49.42	44.991	5.082	8.208	13.50
2021-03-18	48.67	45.126	-1.518	3.339	13.54
2021-03-19	47.81	45.239	-1.767	2.835	13.57
2021-03-22	47.57	45.359	-0.502	3.033	13.61
2021-03-23	42.6	45.806	-10.448	12.571	13.74
2021-03-24	43.28	45.965	1.596	4.413	13.79
2021-03-25	45.55	46.297	5.245	8.757	13.89
2021-03-26	47.59	46.490	4.479	4.874	13.95
2021-03-29	47.84	46.622	0.525	3.299	13.99
2021-03-30	47.59	46.759	-0.523	3.449	14.03
2021-03-31	47.21	46.898	-0.798	3.551	14.07
2021-04-01	48.14	47.020	1.970	3.029	14.11
2021-04-02	48.19	47.121	0.104	2.514	14.14
2021-04-06	47.74	47.236	-0.934	2.905	14.17
2021-04-07	48.35	47.509	1.278	6.766	14.25
2021-04-08	47.13	47.644	-2.523	3.433	14.29
2021-04-09	47.01	47.748	-0.255	2.652	14.32
2021-04-12	44.95	48.098	-4.382	9.338	14.43
2021-04-13	45.54	48.368	1.313	7.119	14.51
2021-04-14	48.05	48.618	5.512	6.258	14.59
2021-04-15	48.28	48.708	0.479	2.227	14.61
2021-04-16	48.82	48.871	1.118	4.018	14.66
2021-04-19	51.51	49.232	5.510	8.398	14.77
2021-04-20	50.68	49.344	-1.611	2.660	14.80
2021-04-21	50.72	49.447	0.079	2.427	14.83
2021-04-22	50.15	49.574	-1.124	3.056	14.87
2021-04-23	50.24	49.662	0.179	2.094	14.90
2021-04-26	48.32	49.891	-3.822	5.673	14.97
2021-04-27	48.35	50.023	0.062	3.291	15.01
2021-04-28	49.93	50.262	3.268	5.750	15.08
2021-04-29	48.82	50.409	-2.223	3.605	15.12
2021-04-30	50.44	50.625	3.318	5.141	15.19
2021-05-06	48.49	50.884	-3.866	6.404	15.27
2021-05-07	45.57	51.160	-6.022	7.280	15.35
2021-05-10	44.86	51.315	-1.558	4.147	15.39
2021-05-11	43.65	51.397	-2.697	2.251	15.42
2021-05-12	43.94	51.469	0.664	1.970	15.44
2021-05-13	42.45	51.564	-3.391	2.663	15.47
2021-05-14	43.99	51.714	3.628	4.099	15.51
2021-05-17	46.35	51.994	5.365	7.252	15.60
2021-05-18	46.35	52.144	0.000	3.883	15.64
2021-05-19	48.86	52.449	5.415	7.487	15.73
2021-05-20	48.82	52.530	-0.082	2.006	15.76
2021-05-21	48.56	52.691	-0.533	3.974	15.81
2021-05-24	48.62	52.782	0.124	2.245	15.83
2021-05-25	49.64	52.976	2.098	4.689	15.89
2021-05-26	48.74	53.110	-1.813	3.304	15.93
2021-05-27	48.88	53.189	0.287	1.929	15.96
2021-05-28	53.1	53.759	8.633	12.889	16.13
2021-05-31	56.99	54.074	7.326	6.629	16.22
2021-06-01	56.38	54.280	-1.070	4.387	16.28
2021-06-02	56.61	54.555	0.408	5.835	16.37
2021-06-03	57.98	54.863	2.420	6.359	16.46
2021-06-04	59.7	55.305	2.967	8.900	16.59
2021-06-07	58.26	55.534	-2.412	4.707	16.66
2021-06-08	57.31	55.827	-1.631	6.145	16.75
2021-06-09	57.53	55.999	0.384	3.577	16.80
2021-06-10	58.9	56.246	2.381	5.041	16.87
2021-06-11	57.59	56.457	-2.224	4.380	16.94
2021-06-15	56.72	56.705	-1.511	5.261	17.01
2021-06-16	51.5	57.105	-9.203	9.309	17.13
2021-06-17	52.38	57.229	1.709	2.835	17.17
2021-06-18	57.33	57.726	9.450	10.405	17.32
2021-06-21	57.24	57.923	-0.157	4.134	17.38
2021-06-22	58.32	58.171	1.887	5.101	17.45
2021-06-23	58.47	58.303	0.257	2.709	17.49
2021-06-24	57.99	58.541	-3.751	4.929	17.56
2021-06-25	58.1	58.699	0.190	3.259	17.61
2021-06-28	58.45	58.917	0.602	4.475	17.68
2021-06-29	57.46	59.129	-1.694	4.431	17.74
2021-06-30	56.19	59.436	-2.210	6.561	17.83
2021-07-01	55.08	59.662	-1.975	4.930	17.90
2021-07-02	55.64	59.889	1.017	4.884	17.97
2021-07-05	60.1	60.301	8.016	8.231	18.09
2021-07-06	58.99	60.660	-1.847	7.304	18.20
2021-07-07	70.79	61.942	20.003	21.732	18.58
2021-07-08	69.12	62.440	-2.359	8.645	18.73
2021-07-09	70.24	62.919	1.620	8.174	18.88
2021-07-12	74.93	63.443	6.677	8.400	19.03
2021-07-13	81.41	64.050	8.648	8.942	19.21
2021-07-14	76.1	64.434	-5.289	6.061	19.33
2021-07-15	78.7	64.869	3.417	6.636	19.46
2021-07-16	74.16	65.310	-5.769	7.128	19.59
2021-07-19	72.1	65.733	-2.778	7.039	19.72
2021-07-20	72.36	65.970	0.361	3.939	19.79
2021-07-21	75.01	66.208	3.662	3.800	19.86
2021-07-22	72.19	66.639	-3.759	7.159	19.99
2021-07-23	72.31	66.967	0.166	5.458	20.09
2021-07-26	70.77	67.431	-2.130	7.869	20.23
2021-07-27	66.8	67.940	-5.610	9.142	20.38
2021-07-28	66.55	68.363	-0.374	7.620	20.51
2021-07-29	69.3	68.645	4.132	4.884	20.59
2021-07-30	66.81	69.042	-3.593	7.128	20.71
2021-08-02	70.22	69.408	5.104	6.257	20.82
2021-08-03	66.1	69.757	-5.867	6.337	20.93
2021-08-04	71.4	70.447	8.018	11.604	21.13
2021-08-05	69.44	70.633	-2.745	3.207	21.19
2021-08-06	77.03	71.279	10.930	10.066	21.38
2021-08-09	73.46	71.890	-4.635	9.983	21.57
2021-08-10	71.28	72.249	-2.968	6.030	21.67
2021-08-11	73.9	72.740	3.676	7.983	21.82
2021-08-12	74.9	73.132	1.353	6.279	21.94
2021-08-13	73.3	73.499	-2.136	6.008	22.05
2021-08-16	68.06	73.806	-7.149	5.416	22.14
2021-08-17	66.71	74.056	-1.984	4.496	22.22
2021-08-18	67.8	74.256	1.634	3.538	22.28
2021-08-19	70.11	74.662	3.407	6.947	22.40
2021-08-20	70.72	74.904	0.870	4.108	22.47
2021-08-23	73	75.247	3.224	5.642	22.57
2021-08-24	73.07	75.532	0.096	4.671	22.66
2021-08-25	75.13	75.798	2.819	4.256	22.74
2021-08-26	73	76.147	-2.835	5.737	22.84
2021-08-27	75.48	76.474	3.397	5.192	22.94
2021-08-30	79.2	77.009	4.928	8.108	23.10
2021-08-31	78.6	77.327	-0.758	4.861	23.20
2021-09-01	72.42	78.061	-7.863	12.163	23.42
2021-09-02	73.15	78.307	1.008	4.032	23.49
2021-09-03	70.59	78.665	-3.500	6.083	23.60
2021-09-06	71.09	78.926	0.708	4.406	23.68
2021-09-07	85.31	80.369	20.003	20.298	24.11
2021-09-08	86.3	80.653	1.160	3.950	24.20
2021-09-09	83.54	81.276	-3.198	8.946	24.38
2021-09-10	83.17	81.559	-0.443	4.082	24.47
2021-09-13	84	81.807	0.998	3.547	24.54
2021-09-14	86.41	82.492	2.869	9.512	24.75
2021-09-15	86.97	82.751	0.648	3.576	24.83
2021-09-16	86.46	83.375	-0.586	8.658	25.01
2021-09-17	90.96	84.171	5.205	10.502	25.25
2021-09-22	87.22	84.606	-4.112	5.992	25.38
2021-09-23	87	84.972	-0.252	5.045	25.49
2021-09-24	87.59	85.642	0.678	9.172	25.69
2021-09-27	83.69	86.251	-4.453	8.734	25.88
2021-09-28	81.3	86.619	-2.856	5.437	25.99
2021-09-29	78.51	86.986	-3.432	5.609	26.10
2021-09-30	82.1	87.637	4.573	9.515	26.29
2021-10-08	80.4	88.077	-2.071	6.565	26.42
2021-10-11	82.66	88.562	2.811	7.040	26.57
2021-10-12	78.2	88.981	-5.396	6.424	26.69
2021-10-13	81.32	89.313	3.990	4.910	26.79
2021-10-14	81.09	89.473	-0.283	2.361	26.84
2021-10-15	82.81	89.834	2.121	5.229	26.95
2021-10-18	83.23	90.268	0.507	6.267	27.08
2021-10-19	81.8	90.574	-1.718	4.482	27.17
2021-10-20	83.51	91.271	2.090	10.012	27.38
2021-10-21	80.98	91.658	-3.030	5.736	27.50
2021-10-22	79.43	92.002	-1.914	5.199	27.60
2021-10-25	80.99	92.263	1.964	3.865	27.68
2021-10-26	81.34	92.691	0.432	6.322	27.81
2021-10-27	85.99	93.289	5.717	8.348	27.99
2021-10-28	84.05	93.835	-2.256	7.792	28.15
2021-10-29	88.74	94.436	5.580	8.126	28.33
2021-11-01	86.55	94.876	-2.468	6.096	28.46
2021-11-02	85.52	95.157	-1.190	3.951	28.55
2021-11-03	82.45	95.520	-3.590	5.285	28.66
2021-11-04	92.2	96.779	11.825	16.386	29.03
2021-11-05	90.8	97.070	-1.518	3.839	29.12
2021-11-08	96.58	97.565	6.366	6.156	29.27
2021-11-09	97.6	97.894	1.056	4.038	29.37
2021-11-10	93.71	98.330	-3.986	5.584	29.50
2021-11-11	95.05	98.666	1.430	4.236	29.60
2021-11-12	95.08	98.905	0.032	3.019	29.67
2021-11-15	91.98	99.162	-3.260	3.355	29.75
2021-11-16	90.76	99.705	-1.326	7.175	29.91
2021-11-17	92.68	99.893	2.115	2.435	29.97
2021-11-18	89.91	100.130	-2.989	3.161	30.04
2021-11-19	93.93	100.725	4.471	7.608	30.22
2021-11-22	104.05	101.514	10.774	9.103	30.45
2021-11-23	106.4	101.986	2.259	5.315	30.60
2021-11-24	106.21	102.288	-0.179	3.412	30.69
2021-11-25	103.11	102.675	-2.919	4.510	30.80
2021-11-26	103.4	102.983	0.281	3.569	30.89
2021-11-29	104.36	103.273	0.928	3.337	30.98
2021-11-30	104.8	103.504	0.422	2.645	31.05
2021-12-01	109.6	104.132	4.580	6.880	31.24
2021-12-02	109.59	104.469	-0.009	3.686	31.34
2021-12-03	107	104.757	-2.363	3.230	31.43
2021-12-06	104.28	105.075	-2.542	3.664	31.52
2021-12-07	98.3	105.713	-5.735	7.787	31.71
2021-12-08	100.26	106.050	1.994	4.028	31.81
2021-12-09	97.51	106.331	-2.743	3.461	31.90
2021-12-10	97.91	106.534	0.410	2.492	31.96
2021-12-13	97.99	106.844	0.082	3.789	32.05
2021-12-14	95.87	107.102	-2.163	3.235	32.13
2021-12-15	95.3	107.239	-0.595	1.732	32.17
2021-12-16	95	107.345	-0.315	1.333	32.20
2021-12-17	93.69	107.554	-1.379	2.674	32.27
2021-12-20	90.07	107.871	-3.864	4.227	32.36
2021-12-21	89.61	108.171	-0.511	4.019	32.45
2021-12-22	90.98	108.387	1.529	2.846	32.52
2021-12-23	89.3	108.657	-1.847	3.627	32.60
2021-12-24	84.5	109.202	-5.375	7.738	32.76
2021-12-27	84.22	109.396	-0.331	2.769	32.82
2021-12-28	85.81	109.585	1.888	2.636	32.88
2021-12-29	86	109.843	0.221	3.601	32.95
2021-12-30	85.45	109.997	-0.640	2.174	33.00
2021-12-31	86.87	110.180	1.662	2.528	33.05
2022-01-04	88	110.700	1.301	7.080	33.21
2022-01-05	83.9	110.970	-4.659	3.875	33.29
2022-01-06	83.93	111.235	0.036	3.778	33.37
2022-01-07	80.72	111.567	-3.825	4.933	33.47
2022-01-10	79.79	111.771	-1.152	3.072	33.53
2022-01-11	78.08	112.091	-2.143	4.925	33.63
2022-01-12	85.02	112.624	8.888	7.518	33.79
2022-01-13	83.12	112.878	-2.235	3.670	33.86
2022-01-14	85.31	113.266	2.635	5.450	33.98
2022-01-17	88.5	113.687	3.739	5.720	34.11
2022-01-18	87.7	114.044	-0.904	4.881	34.21
2022-01-19	82.3	114.660	-6.157	8.974	34.40
2022-01-20	82.46	114.805	0.194	2.114	34.44
2022-01-21	83.3	115.083	1.019	4.002	34.52
2022-01-24	85.57	115.486	2.725	5.654	34.65
2022-01-25	86.28	115.958	0.830	6.568	34.79
2022-01-26	86.79	116.267	0.591	4.277	34.88
2022-01-27	84.91	116.481	-2.166	3.019	34.94
2022-01-28	86	116.831	1.284	4.888	35.05
2022-02-07	83.4	117.431	-3.023	8.628	35.23
2022-02-08	78.78	117.991	-5.540	8.525	35.40
2022-02-09	79	118.309	0.279	4.836	35.49
2022-02-10	74.5	118.794	-5.696	7.810	35.64
2022-02-11	74.14	119.067	-0.483	4.416	35.72
2022-02-14	75.53	119.458	1.875	6.218	35.84
2022-02-15	79.25	119.790	4.925	5.031	35.94
2022-02-16	80.24	119.957	1.249	2.498	35.99
2022-02-17	82.18	120.229	2.418	3.963	36.07
2022-02-18	81.26	120.394	-1.119	2.434	36.12
2022-02-21	80.53	120.627	-0.898	3.470	36.19
2022-02-22	80.34	120.786	-0.236	2.384	36.24
2022-02-23	84.41	121.188	5.066	5.713	36.36
2022-02-24	83.14	121.491	-1.505	4.372	36.45
2022-02-25	84.69	121.725	1.864	3.320	36.52
2022-02-28	85.41	121.900	0.850	2.456	36.57
2022-03-01	84.89	122.096	-0.609	2.775	36.63
2022-03-02	82.1	122.335	-3.287	3.487	36.70
2022-03-03	79.6	122.574	-3.045	3.605	36.77
2022-03-04	77.65	122.802	-2.450	3.530	36.84
2022-03-07	73.92	123.174	-4.804	6.027	36.95
2022-03-08	69.6	123.624	-5.844	7.765	37.09
2022-03-09	71.85	124.047	3.233	7.069	37.21
2022-03-10	77.82	124.287	8.309	3.702	37.29
2022-03-11	76.49	124.508	-1.709	3.457	37.35
2022-03-14	75.7	124.723	-1.033	3.412	37.42
2022-03-15	75.09	124.954	-0.806	3.686	37.49
2022-03-16	82	125.517	9.202	8.243	37.66
2022-03-17	82.9	125.746	1.098	3.317	37.72
2022-03-18	83.07	125.895	0.205	2.147	37.77
2022-03-21	84.26	126.216	1.433	4.574	37.86
2022-03-22	83.44	126.427	-0.973	3.038	37.93
2022-03-23	83	126.601	-0.527	2.517	37.98
2022-03-24	81.5	126.829	-1.807	3.349	38.05
2022-03-25	77.08	127.206	-5.423	5.865	38.16
2022-03-28	75.63	127.457	-1.881	3.983	38.24
2022-03-29	76	127.607	0.489	2.380	38.28
2022-03-30	79.38	127.954	4.447	5.237	38.39
2022-03-31	75.2	128.416	-5.266	7.382	38.52
2022-04-01	75.41	128.656	0.279	3.816	38.60
2022-04-06	73.29	128.984	-2.811	5.371	38.70
2022-04-07	73.62	129.239	0.450	4.148	38.77
2022-04-08	72.83	129.445	-1.073	3.396	38.83
2022-04-11	70.1	129.754	-3.748	5.286	38.93
2022-04-12	71.2	129.980	1.569	3.809	38.99
2022-04-13	71.48	130.272	0.393	4.902	39.08
2022-04-14	71.51	130.571	0.042	5.022	39.17
2022-04-15	69.46	130.859	-2.867	4.978	39.26
2022-04-18	70.87	131.157	2.030	5.039	39.35
2022-04-19	71.68	131.388	1.143	3.866	39.42
2022-04-20	69.45	131.637	-3.111	4.311	39.49
2022-04-21	66.26	131.970	-4.593	6.033	39.59
2022-04-22	64.69	132.211	-2.369	4.467	39.66
2022-04-25	60.32	132.476	-6.755	5.271	39.74
2022-04-26	59.17	132.696	-1.906	4.460	39.81
2022-04-27	65.11	133.454	10.039	13.977	40.04
2022-04-28	65.31	133.835	0.307	7.004	40.15
2022-04-29	66.98	134.114	2.557	4.992	40.23
2022-05-05	66.81	134.313	-0.254	3.568	40.29
2022-05-06	66.51	134.525	-0.449	3.832	40.36
2022-05-09	66.63	134.633	0.180	1.940	40.39
2022-05-10	67.2	134.918	0.855	5.103	40.48
2022-05-11	71.1	135.417	5.804	8.408	40.62
2022-05-12	70.48	135.550	-0.872	2.264	40.66
2022-05-13	70.1	135.703	-0.539	2.625	40.71
2022-05-16	69.14	135.951	-1.369	4.308	40.79
2022-05-17	70.33	136.143	1.721	3.269	40.84
2022-05-18	69.4	136.287	-1.322	2.488	40.89
2022-05-19	71.8	136.666	3.458	6.340	41.00
2022-05-20	72.12	136.831	0.446	2.744	41.05
2022-05-23	71.6	137.016	-0.721	3.106	41.10

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