荃银高科融券券源 荃银高科专项约券

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	13.23	0	0	0	0
2020-04-28	13.53	0.159	2.268	14.059	0.05
2020-04-29	12.9	0.223	-4.656	5.987	0.07
2020-04-30	12.74	0.263	-1.240	3.798	0.08
2020-05-06	13.94	0.397	9.419	11.538	0.12
2020-05-07	14.2	0.491	1.865	7.891	0.15
2020-05-08	14.12	0.530	-0.563	3.380	0.16
2020-05-11	13.73	0.615	-2.762	7.365	0.18
2020-05-12	13.83	0.665	0.728	4.370	0.20
2020-05-13	13.85	0.708	0.145	3.760	0.21
2020-05-14	13.41	0.737	-3.177	2.599	0.22
2020-05-15	13.68	0.767	2.013	2.610	0.23
2020-05-18	14.12	0.837	3.216	5.921	0.25
2020-05-19	14	0.877	-0.850	3.470	0.26
2020-05-20	14.21	0.924	1.500	3.929	0.28
2020-05-21	13.39	1.004	-5.771	7.178	0.30
2020-05-22	12.84	1.065	-4.108	5.676	0.32
2020-05-25	12.96	1.098	0.935	3.115	0.33
2020-05-26	13.01	1.120	0.386	2.006	0.34
2020-05-27	12.75	1.184	-1.998	5.995	0.36
2020-05-28	13.07	1.244	2.510	5.490	0.37
2020-05-29	12.95	1.288	-0.918	4.132	0.39
2020-06-01	13.22	1.339	2.085	4.633	0.40
2020-06-02	13.35	1.383	0.983	3.933	0.41
2020-06-03	13.35	1.416	0.000	2.996	0.42
2020-06-04	13.21	1.438	-1.049	1.948	0.43
2020-06-05	12.67	1.493	-4.088	5.223	0.45
2020-06-08	12.55	1.521	-0.947	2.684	0.46
2020-06-09	12.38	1.560	-1.355	3.745	0.47
2020-06-10	12.47	1.590	0.727	2.908	0.48
2020-06-11	12.48	1.614	0.080	2.326	0.48
2020-06-12	12.27	1.630	-1.683	1.603	0.49
2020-06-15	12.35	1.652	0.652	2.119	0.50
2020-06-16	12.46	1.676	0.891	2.267	0.50
2020-06-17	12.67	1.710	1.685	3.210	0.51
2020-06-18	13.34	1.824	5.288	10.260	0.55
2020-06-19	13.45	1.874	0.825	4.498	0.56
2020-06-22	14.54	2.016	8.104	11.673	0.60
2020-06-23	13.13	2.102	-9.697	7.909	0.63
2020-06-24	13.21	2.144	0.609	3.808	0.64
2020-06-29	13.07	2.177	-1.060	3.028	0.65
2020-06-30	13.28	2.215	1.607	3.443	0.66
2020-07-01	13.14	2.247	-1.054	2.937	0.67
2020-07-02	13.07	2.271	-0.533	2.207	0.68
2020-07-03	13.06	2.290	-0.077	1.760	0.69
2020-07-06	13.59	2.340	4.058	4.364	0.70
2020-07-07	13.94	2.413	2.575	6.328	0.72
2020-07-08	14.01	2.445	0.502	2.726	0.73
2020-07-09	14.47	2.507	3.283	5.139	0.75
2020-07-10	14.16	2.550	-2.142	3.663	0.77
2020-07-13	15.43	2.659	10.136	8.423	0.80
2020-07-14	15.07	2.787	-2.333	10.240	0.84
2020-07-15	15.38	2.884	2.057	7.565	0.87
2020-07-16	14	2.991	-8.973	9.168	0.90
2020-07-17	14.34	3.049	2.429	4.857	0.91
2020-07-20	14.95	3.104	4.254	4.393	0.93
2020-07-21	14.79	3.144	-1.070	3.211	0.94
2020-07-22	15.35	3.207	3.786	4.936	0.96
2020-07-23	15.09	3.249	-1.694	3.388	0.97
2020-07-24	14.25	3.341	-5.567	7.753	1.00
2020-07-27	15.69	3.435	10.105	7.158	1.03
2020-07-28	16.31	3.617	3.952	13.384	1.09
2020-07-29	16.71	3.709	2.452	6.622	1.11
2020-07-30	16.66	3.856	-0.299	10.592	1.16
2020-07-31	17.1	3.967	2.641	7.803	1.19
2020-08-03	17.83	4.114	4.269	9.883	1.23
2020-08-04	18.89	4.264	5.945	9.534	1.28
2020-08-05	20.79	4.496	10.058	13.393	1.35
2020-08-06	22.88	4.655	10.053	8.321	1.40
2020-08-07	21.52	4.798	-5.944	7.998	1.44
2020-08-10	19.9	4.909	-7.528	6.691	1.47
2020-08-11	20.54	5.063	3.216	8.995	1.52
2020-08-12	19.35	5.259	-5.794	12.123	1.58
2020-08-13	21.3	5.447	10.078	10.594	1.63
2020-08-14	20.78	5.650	-2.441	11.737	1.70
2020-08-17	20.88	5.799	0.481	8.566	1.74
2020-08-18	21.45	5.991	2.730	10.728	1.80
2020-08-19	22.2	6.195	3.497	11.049	1.86
2020-08-20	19.97	6.374	-10.045	10.721	1.91
2020-08-21	19.14	6.492	-4.156	7.411	1.95
2020-08-24	20.11	6.729	5.068	14.159	2.02
2020-08-25	19.33	6.841	-3.879	6.912	2.05
2020-08-26	18.6	6.944	-3.777	6.674	2.08
2020-08-27	19.81	7.095	6.505	9.140	2.13
2020-08-28	20.99	7.316	5.957	12.620	2.19
2020-08-31	21.44	7.428	2.144	6.289	2.23
2020-09-01	22.01	7.545	2.659	6.390	2.26
2020-09-02	21.39	7.811	-2.817	14.902	2.34
2020-09-03	19.2	7.921	-10.238	6.872	2.38
2020-09-04	19.11	8.032	-0.469	6.979	2.41
2020-09-07	19.09	8.122	-0.105	5.651	2.44
2020-09-08	20.48	8.344	7.281	12.991	2.50
2020-09-09	19.05	8.479	-6.982	8.545	2.54
2020-09-10	18.42	8.727	-3.307	16.168	2.62
2020-09-11	18.44	8.858	0.109	8.469	2.66
2020-09-14	19.08	8.974	3.471	7.321	2.69
2020-09-15	18.54	9.031	-2.830	3.669	2.71
2020-09-16	18.2	9.140	-1.834	7.228	2.74
2020-09-17	18.42	9.225	1.209	5.549	2.77
2020-09-18	19.15	9.361	3.963	8.523	2.81
2020-09-21	20.55	9.600	7.311	13.943	2.88
2020-09-22	20.45	9.687	-0.487	5.109	2.91
2020-09-23	20	9.791	-2.200	6.210	2.94
2020-09-24	20.86	10.033	4.300	13.950	3.01
2020-09-25	18.8	10.160	-9.875	8.102	3.05
2020-09-28	18.12	10.268	-3.617	7.128	3.08
2020-09-29	18.24	10.343	0.662	4.967	3.10
2020-09-30	17.92	10.412	-1.754	4.605	3.12
2020-10-09	19.49	10.535	8.761	7.589	3.16
2020-10-12	20.44	10.679	4.874	8.415	3.20
2020-10-13	20.71	10.794	1.321	6.703	3.24
2020-10-14	21.33	10.975	2.994	10.140	3.29
2020-10-15	21.48	11.137	0.703	9.095	3.34
2020-10-16	20.88	11.225	-2.793	5.028	3.37
2020-10-19	22.15	11.426	6.082	10.920	3.43
2020-10-20	21.91	11.670	-1.084	13.363	3.50
2020-10-21	21.93	11.870	0.091	10.908	3.56
2020-10-22	21.03	11.969	-4.104	5.654	3.59
2020-10-23	20.7	12.068	-1.569	5.754	3.62
2020-10-26	21.28	12.147	2.802	4.444	3.64
2020-10-27	21.76	12.266	2.256	6.579	3.68
2020-10-28	21.1	12.360	-3.033	5.331	3.71
2020-10-29	21.04	12.423	-0.284	3.602	3.73
2020-10-30	19.11	12.604	-9.173	11.359	3.78
2020-11-02	19.54	12.690	2.250	5.285	3.81
2020-11-03	20.16	12.795	3.173	6.244	3.84
2020-11-04	20.4	12.899	1.190	6.101	3.87
2020-11-05	20.07	12.950	-1.618	3.088	3.89
2020-11-06	19.08	13.041	-4.933	5.730	3.91
2020-11-09	19.34	13.101	1.363	3.669	3.93
2020-11-10	18.96	13.181	-1.965	5.067	3.95
2020-11-11	19.22	13.282	1.371	6.329	3.98
2020-11-12	19.06	13.365	-0.832	5.255	4.01
2020-11-13	18.79	13.408	-1.417	2.728	4.02
2020-11-16	19.28	13.479	2.608	4.417	4.04
2020-11-17	19.78	13.565	2.593	5.187	4.07
2020-11-18	20.03	13.616	1.264	3.084	4.08
2020-11-19	19.76	13.675	-1.348	3.595	4.10
2020-11-20	19.36	13.733	-2.024	3.593	4.12
2020-11-23	19.55	13.825	0.981	5.630	4.15
2020-11-24	19.18	13.875	-1.893	3.120	4.16
2020-11-25	19	13.921	-0.938	2.920	4.18
2020-11-26	19	13.964	0.000	2.737	4.19
2020-11-27	19.54	14.030	2.842	4.000	4.21
2020-11-30	19.63	14.092	0.461	3.787	4.23
2020-12-01	19.5	14.152	-0.662	3.719	4.25
2020-12-02	19.79	14.226	1.487	4.513	4.27
2020-12-03	21.04	14.432	6.316	11.723	4.33
2020-12-04	20.49	14.485	-2.614	3.089	4.35
2020-12-07	20.98	14.612	2.391	7.272	4.38
2020-12-08	20.85	14.671	-0.620	3.432	4.40
2020-12-09	21.05	14.777	0.959	5.995	4.43
2020-12-10	21.45	14.949	1.900	9.644	4.48
2020-12-11	22.68	15.175	5.734	11.935	4.55
2020-12-14	24.45	15.537	7.804	17.769	4.66
2020-12-15	24.62	15.752	0.695	10.511	4.73
2020-12-16	24.48	15.867	-0.569	5.605	4.76
2020-12-17	23.61	16.006	-3.554	7.067	4.80
2020-12-18	24.97	16.183	5.760	8.513	4.85
2020-12-21	28.78	16.462	15.258	11.654	4.94
2020-12-22	27.58	16.716	-4.170	11.049	5.01
2020-12-23	30.82	17.229	11.748	19.978	5.17
2020-12-24	29.2	17.592	-5.256	14.893	5.28
2020-12-25	30.42	17.938	4.178	13.664	5.38
2020-12-28	32.4	18.181	6.509	9.007	5.45
2020-12-29	28.6	18.557	-11.728	15.741	5.57
2020-12-30	29.61	18.751	3.531	7.867	5.63
2020-12-31	30.53	18.956	3.107	8.072	5.69
2021-01-04	33.23	19.283	8.844	11.824	5.79
2021-01-05	34	19.589	2.317	10.773	5.88
2021-01-06	37.13	19.997	9.206	13.206	6.00
2021-01-07	36.51	20.210	-1.670	6.975	6.06
2021-01-08	34.71	20.526	-4.930	10.929	6.16
2021-01-11	36.96	20.769	6.482	7.894	6.23
2021-01-12	38	21.123	2.814	11.174	6.34
2021-01-13	35.3	21.335	-7.105	7.211	6.40
2021-01-14	30.21	21.691	-14.419	14.136	6.51
2021-01-15	30.47	21.876	0.861	7.282	6.56
2021-01-18	31.97	22.119	4.923	9.124	6.64
2021-01-19	30	22.277	-6.162	6.318	6.68
2021-01-20	30.12	22.434	0.400	6.267	6.73
2021-01-21	30.32	22.582	0.664	5.876	6.77
2021-01-22	30.94	22.757	2.045	6.794	6.83
2021-01-25	35.02	23.306	13.187	18.811	6.99
2021-01-26	34.6	23.580	-1.199	9.480	7.07
2021-01-27	35.42	23.812	2.370	7.861	7.14
2021-01-28	34.7	24.094	-2.033	9.768	7.23
2021-01-29	31.79	24.449	-8.386	13.372	7.33
2021-02-01	29.49	24.616	-7.235	6.795	7.38
2021-02-02	28.92	24.714	-1.933	4.069	7.41
2021-02-03	29.88	24.914	3.320	8.057	7.47
2021-02-04	27.82	25.137	-6.894	9.605	7.54
2021-02-05	27.44	25.303	-1.366	7.261	7.59
2021-02-08	28.07	25.444	2.296	6.050	7.63
2021-02-09	29.47	25.652	4.988	8.443	7.70
2021-02-10	30.07	25.775	2.036	4.920	7.73
2021-02-18	31.57	25.991	4.988	8.214	7.80
2021-02-19	33.71	26.166	6.779	6.208	7.85
2021-02-22	34.05	26.480	1.009	11.065	7.94
2021-02-23	31.4	26.689	-7.783	8.018	8.01
2021-02-24	31.42	26.861	0.064	6.561	8.06
2021-02-25	31.78	27.097	1.146	8.912	8.13
2021-02-26	33.09	27.365	4.122	9.723	8.21
2021-03-01	32.91	27.525	-0.544	5.833	8.26
2021-03-02	33.23	27.656	0.972	4.710	8.30
2021-03-03	32.88	27.761	-1.053	3.852	8.33
2021-03-04	30.14	27.937	-8.333	6.995	8.38
2021-03-05	29.87	28.079	-0.896	5.707	8.42
2021-03-08	27.41	28.328	-8.236	10.914	8.50
2021-03-09	25.1	28.555	-8.428	10.835	8.57
2021-03-10	24.62	28.647	-1.912	4.502	8.59
2021-03-11	25.16	28.749	2.193	4.874	8.62
2021-03-12	24.84	28.848	-1.272	4.769	8.65
2021-03-15	23.58	28.953	-5.072	5.354	8.69
2021-03-16	23.21	29.045	-1.569	4.750	8.71
2021-03-17	25	29.223	7.712	8.531	8.77
2021-03-18	24.4	29.292	-2.400	3.400	8.79
2021-03-19	23.7	29.403	-2.869	5.615	8.82
2021-03-22	24.14	29.486	1.857	4.135	8.85
2021-03-23	23.8	29.605	-1.408	6.007	8.88
2021-03-24	23.22	29.657	-2.437	2.689	8.90
2021-03-25	23.42	29.745	0.861	4.479	8.92
2021-03-26	23.75	29.823	1.409	3.971	8.95
2021-03-29	23.98	29.897	0.968	3.705	8.97
2021-03-30	24.38	29.954	1.668	2.794	8.99
2021-03-31	24.09	30.041	-1.189	4.307	9.01
2021-04-01	24.06	30.181	-0.125	7.015	9.05
2021-04-02	23.79	30.250	-1.122	3.491	9.08
2021-04-06	23.79	30.312	0.000	3.111	9.09
2021-04-07	23.7	30.363	-0.378	2.564	9.11
2021-04-08	23.41	30.407	-1.224	2.278	9.12
2021-04-09	21.65	30.537	-7.518	7.176	9.16
2021-04-12	20.74	30.656	-4.203	6.882	9.20
2021-04-13	22	30.809	6.075	8.341	9.24
2021-04-14	21.14	30.850	-3.909	2.364	9.26
2021-04-15	20.8	30.899	-1.608	2.791	9.27
2021-04-16	21.23	30.956	2.067	3.221	9.29
2021-04-19	21.99	31.059	3.580	5.652	9.32
2021-04-20	22.13	31.135	0.637	4.138	9.34
2021-04-21	21.96	31.187	-0.768	2.802	9.36
2021-04-22	21.69	31.243	-1.230	3.097	9.37
2021-04-23	22.31	31.301	2.858	3.135	9.39
2021-04-26	21.9	31.372	-1.838	3.900	9.41
2021-04-27	21.59	31.446	-1.416	4.110	9.43
2021-04-28	20.78	31.593	-3.752	8.476	9.48
2021-04-29	20.16	31.669	-2.984	4.524	9.50
2021-04-30	21.27	31.796	5.506	7.192	9.54
2021-05-06	22.85	31.969	7.428	9.074	9.59
2021-05-07	22.26	32.043	-2.582	3.982	9.61
2021-05-10	21.94	32.141	-1.438	5.346	9.64
2021-05-11	21.84	32.233	-0.456	5.059	9.67
2021-05-12	23.91	32.508	9.478	13.828	9.75
2021-05-13	23.06	32.590	-3.555	4.266	9.78
2021-05-14	24.45	32.796	6.028	10.104	9.84
2021-05-17	24.69	32.874	0.982	3.804	9.86
2021-05-18	23.91	32.984	-3.159	5.508	9.90
2021-05-19	22.92	33.059	-4.141	3.931	9.92
2021-05-20	23.2	33.155	1.222	4.974	9.95
2021-05-21	23.22	33.264	0.086	5.603	9.98
2021-05-24	22.78	33.363	-1.895	5.211	10.01
2021-05-25	23	33.444	0.966	4.214	10.03
2021-05-26	23.33	33.512	1.435	3.522	10.05
2021-05-27	23.55	33.564	0.943	2.658	10.07
2021-05-28	23.77	33.640	0.934	3.822	10.09
2021-05-31	24.28	33.732	2.146	4.544	10.12
2021-06-01	25.98	33.972	7.002	11.079	10.19
2021-06-02	26.06	34.111	0.308	6.428	10.23
2021-06-03	25.11	34.216	-3.645	4.988	10.26
2021-06-04	25.6	34.306	1.951	4.221	10.29
2021-06-07	24.45	34.405	-4.492	4.883	10.32
2021-06-08	24.79	34.469	1.391	3.067	10.34
2021-06-09	24.15	34.549	-2.582	3.994	10.36
2021-06-10	23.69	34.625	-1.905	3.851	10.39
2021-06-11	24.6	34.786	3.841	7.851	10.44
2021-06-15	24.77	34.908	0.691	5.935	10.47
2021-06-16	25.25	35.078	1.938	8.074	10.52
2021-06-17	24.11	35.237	-4.515	7.921	10.57
2021-06-18	23.11	35.345	-4.148	5.599	10.60
2021-06-21	22.14	35.451	-4.197	5.712	10.64
2021-06-22	23.68	35.626	6.956	8.898	10.69
2021-06-23	22.83	35.678	-3.590	2.703	10.70
2021-06-24	23.73	35.806	0.296	6.467	10.74
2021-06-25	22.81	35.905	-3.877	5.225	10.77
2021-06-28	22.98	35.958	0.745	2.762	10.79
2021-06-29	23.05	36.050	0.305	4.787	10.81
2021-06-30	22.41	36.126	-2.777	4.078	10.84
2021-07-01	22.39	36.217	-0.089	4.909	10.87
2021-07-02	23.02	36.355	2.814	7.191	10.91
2021-07-05	26.05	36.675	13.162	14.726	11.00
2021-07-06	28.05	36.917	7.678	10.365	11.08
2021-07-07	29.02	37.032	3.458	4.742	11.11
2021-07-08	29.95	37.183	3.205	6.065	11.16
2021-07-09	29.33	37.333	-2.070	6.110	11.20
2021-07-12	28.36	37.599	-3.307	11.251	11.28
2021-07-13	28.81	37.776	1.587	7.405	11.33
2021-07-14	19.19	37.892	2.347	7.253	11.37
2021-07-15	18.58	37.976	-3.179	5.419	11.39
2021-07-16	18.11	38.043	-2.530	4.413	11.41
2021-07-19	21.29	38.409	17.559	20.652	11.52
2021-07-20	20.19	38.500	-5.167	5.402	11.55
2021-07-21	20.73	38.593	2.675	5.399	11.58
2021-07-22	20.44	38.675	-1.399	4.776	11.60
2021-07-23	21.27	38.823	4.061	8.366	11.65
2021-07-26	21.27	39.117	0.000	16.596	11.74
2021-07-27	21.53	39.254	1.222	7.616	11.78
2021-07-28	20.42	39.405	-5.156	8.871	11.82
2021-07-29	21.73	39.572	6.415	9.207	11.87
2021-07-30	23.26	39.765	7.041	9.986	11.93
2021-08-02	24.2	40.014	4.041	12.339	12.00
2021-08-03	24.01	40.143	-0.785	6.446	12.04
2021-08-04	24.61	40.240	2.499	4.748	12.07
2021-08-05	26.33	40.511	6.989	12.353	12.15
2021-08-06	25.49	40.611	-3.190	4.671	12.18
2021-08-09	24.01	40.842	-5.806	11.573	12.25
2021-08-10	24.25	40.942	1.000	4.956	12.28
2021-08-11	23.91	41.055	-1.402	5.649	12.32
2021-08-12	23.5	41.175	-1.715	6.148	12.35
2021-08-13	25.65	41.485	9.149	14.511	12.45
2021-08-16	23.8	41.697	-7.212	10.643	12.51
2021-08-17	21.95	41.867	-7.773	9.328	12.56
2021-08-18	22.07	41.947	0.547	4.328	12.58
2021-08-19	21.41	42.039	-2.990	5.165	12.61
2021-08-20	21	42.114	-1.915	4.297	12.63
2021-08-23	21.8	42.222	3.810	5.952	12.67
2021-08-24	22.39	42.328	2.706	5.688	12.70
2021-08-25	23.13	42.442	3.305	5.895	12.73
2021-08-26	21.59	42.562	-6.658	6.658	12.77
2021-08-27	21.69	42.632	0.463	3.891	12.79
2021-08-30	22.51	42.750	3.781	6.270	12.82
2021-08-31	23.39	42.901	3.909	7.774	12.87
2021-09-01	23.26	43.017	-0.556	5.985	12.91
2021-09-02	23.45	43.158	0.817	7.223	12.95
2021-09-03	24.39	43.353	4.009	9.595	13.01
2021-09-06	24.03	43.434	-1.476	4.018	13.03
2021-09-07	23.71	43.505	-1.332	3.620	13.05
2021-09-08	25.07	43.697	5.736	9.152	13.11
2021-09-09	23.77	43.927	-5.185	11.607	13.18
2021-09-10	22.73	44.023	-4.375	5.090	13.21
2021-09-13	22.61	44.120	-0.528	5.147	13.24
2021-09-14	22.62	44.192	0.044	3.804	13.26
2021-09-15	23.8	44.341	5.217	7.515	13.30
2021-09-16	23.93	44.482	0.546	7.059	13.34
2021-09-17	23.09	44.564	-3.510	4.262	13.37
2021-09-22	21.87	44.639	-5.284	4.114	13.39
2021-09-23	21.98	44.715	0.503	4.161	13.41
2021-09-24	19.41	44.916	-11.692	12.420	13.47
2021-09-27	18.51	45.025	-4.637	7.110	13.51
2021-09-28	18.98	45.093	2.539	4.268	13.53
2021-09-29	18.84	45.158	-0.738	4.162	13.55
2021-09-30	19.27	45.211	2.282	3.291	13.56
2021-10-08	20.01	45.334	3.840	7.369	13.60
2021-10-11	20.17	45.440	0.800	6.297	13.63
2021-10-12	20.05	45.529	-0.595	5.354	13.66
2021-10-13	19.32	45.630	-3.641	6.284	13.69
2021-10-14	19.8	45.717	2.484	5.228	13.71
2021-10-15	19.11	45.891	-3.485	10.960	13.77
2021-10-18	21.03	46.183	10.047	16.641	13.85
2021-10-19	20.45	46.233	-2.758	2.948	13.87
2021-10-20	20.13	46.290	-1.565	3.423	13.89
2021-10-21	20.11	46.345	-0.099	3.279	13.90
2021-10-22	19.71	46.418	-1.989	4.426	13.93
2021-10-25	19.85	46.470	0.710	3.146	13.94
2021-10-26	19.21	46.569	-3.224	6.196	13.97
2021-10-27	19.34	46.633	0.677	3.956	13.99
2021-10-28	18.36	46.724	-5.067	5.946	14.02
2021-10-29	18.48	46.764	0.654	2.614	14.03
2021-11-01	20.17	46.963	9.145	11.797	14.09
2021-11-02	20.73	47.076	2.776	6.544	14.12
2021-11-03	20.83	47.185	0.482	6.271	14.16
2021-11-04	20.89	47.241	0.288	3.265	14.17
2021-11-05	20.25	47.321	-3.064	4.739	14.20
2021-11-08	20.04	47.402	-1.037	4.840	14.22
2021-11-09	21.8	47.631	8.782	12.575	14.29
2021-11-10	21.94	47.721	0.642	4.954	14.32
2021-11-11	22.41	47.821	2.142	5.333	14.35
2021-11-12	22.93	47.940	2.320	6.247	14.38
2021-11-15	20.33	48.135	-11.339	11.513	14.44
2021-11-16	20.43	48.207	0.492	4.230	14.46
2021-11-17	20.66	48.287	1.126	4.650	14.49
2021-11-18	20.66	48.356	0.000	3.969	14.51
2021-11-19	20.49	48.418	-0.823	3.630	14.53
2021-11-22	21.06	48.496	2.782	4.441	14.55
2021-11-23	20.96	48.550	-0.475	3.134	14.57
2021-11-24	20.33	48.617	-3.006	3.912	14.58
2021-11-25	20.43	48.657	0.492	2.361	14.60
2021-11-26	19.71	48.727	-3.524	4.258	14.62
2021-11-29	19.81	48.822	0.507	5.784	14.65
2021-11-30	20.03	48.876	1.111	3.231	14.66
2021-12-01	19.71	48.920	-1.598	2.646	14.68
2021-12-02	19.66	48.991	-0.254	4.363	14.70
2021-12-03	20.01	49.050	1.780	3.510	14.71
2021-12-06	19.91	49.096	-0.500	2.799	14.73
2021-12-07	20.17	49.164	1.306	4.018	14.75
2021-12-08	20.2	49.208	0.149	2.628	14.76
2021-12-09	21.17	49.296	4.802	5.000	14.79
2021-12-10	20.99	49.374	-0.850	4.440	14.81
2021-12-13	21.03	49.482	0.191	6.193	14.84
2021-12-14	22.24	49.644	5.754	8.749	14.89
2021-12-15	22.04	49.703	-0.899	3.192	14.91
2021-12-16	22.06	49.794	0.091	4.946	14.94
2021-12-17	22.2	49.890	0.635	5.213	14.97
2021-12-20	22.03	49.995	-0.766	5.721	15.00
2021-12-21	21.6	50.067	-1.952	3.995	15.02
2021-12-22	21.61	50.127	0.046	3.333	15.04
2021-12-23	22.43	50.223	3.795	5.137	15.07
2021-12-24	22.35	50.284	-0.357	3.255	15.09
2021-12-27	21.35	50.379	-4.474	5.369	15.11
2021-12-28	21.37	50.450	0.094	3.981	15.14
2021-12-29	20.02	50.548	-6.317	5.849	15.16
2021-12-30	20.11	50.592	0.450	2.647	15.18
2021-12-31	20.2	50.638	0.448	2.735	15.19
2022-01-04	20.49	50.721	1.436	4.851	15.22
2022-01-05	20.07	50.803	-2.050	4.880	15.24
2022-01-06	19.73	50.857	-1.694	3.288	15.26
2022-01-07	18.7	50.956	-5.220	6.336	15.29
2022-01-10	18.8	51.038	0.535	5.241	15.31
2022-01-11	18.33	51.104	-2.500	4.362	15.33
2022-01-12	18.48	51.135	0.818	1.964	15.34
2022-01-13	18.25	51.202	-1.245	4.437	15.36
2022-01-14	17.75	51.265	-2.740	4.274	15.38
2022-01-17	18.43	51.327	3.831	4.000	15.40
2022-01-18	18.35	51.378	-0.434	3.364	15.41
2022-01-19	18.4	51.422	0.272	2.834	15.43
2022-01-20	17.28	51.531	-6.087	7.609	15.46
2022-01-21	16.64	51.593	-3.704	4.456	15.48
2022-01-24	17.01	51.670	2.224	5.469	15.50
2022-01-25	16.15	51.773	-5.056	7.643	15.53
2022-01-26	16.23	51.812	0.495	2.848	15.54
2022-01-27	15.91	51.876	-1.972	4.868	15.56
2022-01-28	16.31	51.931	2.514	4.023	15.58
2022-02-07	16.64	51.988	2.023	4.108	15.60
2022-02-08	16.91	52.043	1.623	3.906	15.61
2022-02-09	17.7	52.170	4.672	8.575	15.65
2022-02-10	17.84	52.214	0.791	2.994	15.66
2022-02-11	16.74	52.296	-6.166	5.886	15.69
2022-02-14	16.57	52.358	-1.016	4.480	15.71
2022-02-15	16.72	52.394	0.905	2.595	15.72
2022-02-16	17.13	52.469	2.452	5.263	15.74
2022-02-17	17.06	52.495	-0.409	1.810	15.75
2022-02-18	17.71	52.591	3.810	6.506	15.78
2022-02-21	18.65	52.744	5.308	9.825	15.82
2022-02-22	18.9	52.808	1.340	4.075	15.84
2022-02-23	17.99	52.922	-4.815	7.619	15.88
2022-02-24	18.35	53.034	2.001	7.337	15.91
2022-02-25	18.03	53.072	-1.744	2.507	15.92
2022-02-28	17.91	53.118	-0.666	3.050	15.94
2022-03-01	17.93	53.161	0.112	2.903	15.95
2022-03-02	18.4	53.252	2.621	5.968	15.98
2022-03-03	18.39	53.313	-0.054	3.967	15.99
2022-03-04	18.53	53.375	0.761	4.024	16.01
2022-03-07	18.63	53.437	0.540	3.994	16.03
2022-03-08	16.96	53.589	-8.964	10.735	16.08
2022-03-09	16.42	53.738	-3.184	10.849	16.12
2022-03-10	16.32	53.780	-0.609	3.106	16.13
2022-03-11	16.79	53.880	2.880	7.169	16.16
2022-03-14	15.87	53.977	-5.479	7.326	16.19
2022-03-15	14.94	54.066	-5.860	7.120	16.22
2022-03-16	15.16	54.145	1.473	6.292	16.24
2022-03-17	15.43	54.211	1.781	5.145	16.26
2022-03-18	15.73	54.265	1.944	4.083	16.28
2022-03-21	16.69	54.390	6.103	9.027	16.32
2022-03-22	16.32	54.443	-2.217	3.835	16.33
2022-03-23	16.28	54.472	-0.245	2.206	16.34
2022-03-24	16	54.521	-1.720	3.624	16.36
2022-03-25	16.35	54.608	2.188	6.375	16.38
2022-03-28	16.63	54.699	1.713	6.606	16.41
2022-03-29	17.27	54.787	3.848	6.133	16.44
2022-03-30	16.65	54.829	-3.590	3.011	16.45
2022-03-31	17.17	54.958	3.123	9.009	16.49
2022-04-01	17.13	55.043	-0.233	5.941	16.51
2022-04-06	17.17	55.120	0.234	5.371	16.54
2022-04-07	16.65	55.187	-3.029	4.834	16.56
2022-04-08	16.03	55.275	-3.724	6.607	16.58
2022-04-11	17.19	55.517	7.236	16.906	16.66
2022-04-12	16.92	55.601	-1.571	5.934	16.68
2022-04-13	17.37	55.698	2.660	6.738	16.71
2022-04-14	17.39	55.774	0.115	5.181	16.73
2022-04-15	16.73	55.833	-3.795	4.255	16.75
2022-04-18	16.97	55.900	1.435	4.782	16.77
2022-04-19	17.68	56.007	4.184	7.248	16.80
2022-04-20	18.13	56.145	2.545	9.106	16.84
2022-04-21	17.07	56.285	-5.847	9.873	16.89
2022-04-22	15.84	56.377	-7.206	6.971	16.91
2022-04-25	15.55	56.484	-1.831	8.270	16.95
2022-04-26	14.11	56.608	-9.260	10.547	16.98
2022-04-27	14.83	56.743	5.103	10.843	17.02
2022-04-28	14.1	56.814	-4.922	6.069	17.04
2022-04-29	14.62	56.865	3.688	4.184	17.06
2022-05-05	15.66	56.997	7.114	10.123	17.10
2022-05-06	15.47	57.067	-1.213	5.428	17.12
2022-05-09	16	57.157	3.426	6.723	17.15
2022-05-10	16.35	57.241	2.188	6.188	17.17
2022-05-11	16	57.294	-2.141	3.976	17.19
2022-05-12	15.74	57.356	-1.625	4.750	17.21
2022-05-13	15.81	57.410	0.445	4.066	17.22
2022-05-16	17.17	57.538	8.602	8.982	17.26
2022-05-17	16.96	57.592	-1.223	3.786	17.28
2022-05-18	16.74	57.640	-1.297	3.479	17.29
2022-05-19	16.97	57.706	1.374	4.659	17.31
2022-05-20	17.04	57.781	0.412	5.245	17.33
2022-05-23	17.83	57.907	4.636	8.509	17.37

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