振芯科技融券券源 振芯科技专项约券

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%）
2020-04-28	10.2	0	0	0	0
2020-04-28	9.84	0.076	-3.529	9.216	0.02
2020-04-29	10.11	0.114	2.744	4.573	0.03
2020-04-30	10.56	0.156	4.451	4.748	0.05
2020-05-06	10.98	0.205	3.977	5.398	0.06
2020-05-07	10.89	0.223	-0.820	1.913	0.07
2020-05-08	11.3	0.275	3.765	5.510	0.08
2020-05-11	11.25	0.302	-0.442	2.920	0.09
2020-05-12	11.17	0.329	-0.711	2.933	0.10
2020-05-13	11.19	0.354	0.179	2.686	0.11
2020-05-14	11.35	0.389	1.430	3.664	0.12
2020-05-15	11.17	0.410	-1.586	2.291	0.12
2020-05-18	10.96	0.455	-1.880	4.924	0.14
2020-05-19	11.15	0.481	1.734	2.737	0.14
2020-05-20	10.63	0.527	-4.664	5.291	0.16
2020-05-21	10.32	0.575	-2.916	5.550	0.17
2020-05-22	10.34	0.628	0.194	6.105	0.19
2020-05-25	10.05	0.672	-2.805	5.222	0.20
2020-05-26	10.33	0.696	2.786	2.886	0.21
2020-05-27	10.51	0.735	1.742	4.453	0.22
2020-05-28	10.39	0.764	-1.142	3.330	0.23
2020-05-29	10.61	0.803	2.117	4.331	0.24
2020-06-01	11.1	0.845	4.618	4.618	0.25
2020-06-02	11.17	0.883	0.631	4.054	0.26
2020-06-03	11.17	0.911	0.000	3.044	0.27
2020-06-04	11.24	0.938	0.627	2.865	0.28
2020-06-05	11.22	0.963	-0.178	2.669	0.29
2020-06-08	11.75	1.018	4.724	5.615	0.31
2020-06-09	11.81	1.054	0.511	3.660	0.32
2020-06-10	11.63	1.085	-1.524	3.218	0.33
2020-06-11	11.9	1.154	2.322	6.965	0.35
2020-06-12	11.96	1.189	0.504	3.445	0.36
2020-06-15	11.32	1.249	-5.351	6.438	0.37
2020-06-16	11.36	1.304	0.353	5.742	0.39
2020-06-17	11.25	1.333	-0.968	3.169	0.40
2020-06-18	11.18	1.348	-0.622	1.511	0.40
2020-06-19	11.44	1.381	2.326	3.488	0.41
2020-06-22	11.42	1.402	-0.175	2.273	0.42
2020-06-23	11.02	1.457	-3.503	5.954	0.44
2020-06-24	11.02	1.473	0.000	1.724	0.44
2020-06-29	10.88	1.500	-1.270	2.995	0.45
2020-06-30	11.05	1.519	1.563	2.022	0.46
2020-07-01	10.98	1.539	-0.633	2.262	0.46
2020-07-02	11.19	1.573	1.913	3.552	0.47
2020-07-03	11.27	1.587	0.715	1.519	0.48
2020-07-06	11.68	1.633	3.638	4.703	0.49
2020-07-07	11.82	1.677	1.199	4.538	0.50
2020-07-08	12.93	1.791	9.391	10.575	0.54
2020-07-09	13.9	1.914	7.502	10.596	0.57
2020-07-10	14.44	2.072	3.885	13.094	0.62
2020-07-13	14.62	2.128	1.247	4.640	0.64
2020-07-14	14	2.208	-4.241	6.840	0.66
2020-07-15	13.25	2.292	-5.357	7.643	0.69
2020-07-16	12.46	2.392	-5.962	9.585	0.72
2020-07-17	12.61	2.426	1.204	3.291	0.73
2020-07-20	13.49	2.497	6.979	6.265	0.75
2020-07-21	13.07	2.542	-3.113	4.151	0.76
2020-07-22	13.04	2.588	-0.230	4.208	0.78
2020-07-23	13.4	2.655	2.761	5.982	0.80
2020-07-24	13.55	2.736	1.119	7.239	0.82
2020-07-27	14.66	2.877	8.192	11.513	0.86
2020-07-28	13.96	2.951	-4.775	6.344	0.89
2020-07-29	14.95	3.077	7.092	10.172	0.92
2020-07-30	14.69	3.195	-1.739	9.632	0.96
2020-07-31	14.21	3.240	-3.268	3.744	0.97
2020-08-03	15.23	3.332	7.178	7.248	1.00
2020-08-04	14.55	3.398	-4.465	5.450	1.02
2020-08-05	15.39	3.500	5.773	7.973	1.05
2020-08-06	16.93	3.676	10.006	12.476	1.10
2020-08-07	18.19	3.876	7.442	13.172	1.16
2020-08-10	17.04	4.055	-6.322	12.644	1.22
2020-08-11	16.33	4.157	-4.167	7.512	1.25
2020-08-12	15.57	4.267	-4.654	8.451	1.28
2020-08-13	15.6	4.313	0.193	3.532	1.29
2020-08-14	16	4.402	2.564	6.667	1.32
2020-08-17	16.53	4.475	3.313	5.313	1.34
2020-08-18	16.18	4.518	-2.117	3.206	1.36
2020-08-19	15.25	4.587	-5.748	5.377	1.38
2020-08-20	14.33	4.660	-6.033	6.164	1.40
2020-08-21	14.4	4.690	0.488	2.442	1.41
2020-08-24	14.95	4.776	3.819	6.944	1.43
2020-08-25	14.69	4.836	-1.739	4.883	1.45
2020-08-26	14.28	4.897	-2.791	5.106	1.47
2020-08-27	14.85	4.996	3.992	8.053	1.50
2020-08-28	15.97	5.153	7.542	11.785	1.55
2020-08-31	16.45	5.256	3.006	7.514	1.58
2020-09-01	16.68	5.330	1.398	5.289	1.60
2020-09-02	17.04	5.417	2.158	6.175	1.63
2020-09-03	16.08	5.499	-5.634	6.103	1.65
2020-09-04	16.19	5.574	0.684	5.535	1.67
2020-09-07	16.28	5.659	0.556	6.300	1.70
2020-09-08	15.74	5.737	-3.317	5.958	1.72
2020-09-09	15.97	5.900	1.461	12.198	1.77
2020-09-10	14.1	6.040	-11.709	11.960	1.81
2020-09-11	14.48	6.106	2.695	5.461	1.83
2020-09-14	15.26	6.191	5.387	6.699	1.86
2020-09-15	15.92	6.285	4.325	7.077	1.89
2020-09-16	15.55	6.345	-2.324	4.585	1.90
2020-09-17	15.99	6.466	2.830	9.132	1.94
2020-09-18	16.38	6.534	2.439	4.941	1.96
2020-09-21	16.37	6.614	-0.061	5.861	1.98
2020-09-22	16.01	6.656	-2.199	3.177	2.00
2020-09-23	15.85	6.702	-0.999	3.498	2.01
2020-09-24	15.01	6.783	-5.300	6.435	2.03
2020-09-25	15.05	6.820	0.266	2.931	2.05
2020-09-28	14.66	6.868	-2.591	3.987	2.06
2020-09-29	15.91	6.975	8.527	8.049	2.09
2020-09-30	16.03	7.024	0.754	3.646	2.11
2020-10-09	16.33	7.064	1.871	2.994	2.12
2020-10-12	16.81	7.116	2.939	3.674	2.13
2020-10-13	16.57	7.159	-1.428	3.153	2.15
2020-10-14	16.45	7.272	-0.724	8.208	2.18
2020-10-15	18.56	7.581	12.827	20.000	2.27
2020-10-16	18.08	7.649	-2.586	4.526	2.29
2020-10-19	18.92	7.795	4.646	9.237	2.34
2020-10-20	18.48	7.940	-2.326	9.408	2.38
2020-10-21	17.67	8.028	-4.383	5.952	2.41
2020-10-22	17.47	8.086	-1.132	4.018	2.43
2020-10-23	17.11	8.151	-2.061	4.522	2.45
2020-10-26	17.33	8.212	1.286	4.267	2.46
2020-10-27	17.93	8.319	3.462	7.155	2.50
2020-10-28	17.8	8.390	-0.725	4.796	2.52
2020-10-29	17.16	8.426	-3.596	2.472	2.53
2020-10-30	16.2	8.546	-5.594	8.916	2.56
2020-11-02	16.72	8.611	3.210	4.691	2.58
2020-11-03	16.98	8.665	1.555	3.768	2.60
2020-11-04	16.83	8.718	-0.883	3.769	2.62
2020-11-05	16.98	8.753	0.891	2.496	2.63
2020-11-06	16.31	8.825	-3.946	5.300	2.65
2020-11-09	17.01	8.879	4.292	3.801	2.66
2020-11-10	16.63	8.928	-2.234	3.527	2.68
2020-11-11	16.28	8.973	-2.105	3.367	2.69
2020-11-12	15.36	9.100	-5.651	9.889	2.73
2020-11-13	15.7	9.178	2.214	5.990	2.75
2020-11-16	15.4	9.231	-1.911	4.140	2.77
2020-11-17	15.15	9.277	-1.623	3.571	2.78
2020-11-18	15.09	9.305	-0.396	2.244	2.79
2020-11-19	15.95	9.401	5.699	7.223	2.82
2020-11-20	15.72	9.446	-1.442	3.448	2.83
2020-11-23	15.61	9.491	-0.700	3.499	2.85
2020-11-24	15.79	9.544	1.153	3.972	2.86
2020-11-25	15.5	9.580	-1.837	2.787	2.87
2020-11-26	15.97	9.655	3.032	5.677	2.90
2020-11-27	16.29	9.723	2.004	5.009	2.92
2020-11-30	16.22	9.766	-0.430	3.131	2.93
2020-12-01	16.46	9.809	1.480	3.144	2.94
2020-12-02	16.33	9.845	-0.790	2.673	2.95
2020-12-03	16.09	9.891	-1.470	3.429	2.97
2020-12-04	15.84	9.928	-1.554	2.797	2.98
2020-12-07	15.7	9.963	-0.884	2.652	2.99
2020-12-08	15.55	9.995	-0.955	2.484	3.00
2020-12-09	15.37	10.028	-1.158	2.572	3.01
2020-12-10	15.51	10.082	0.911	4.164	3.02
2020-12-11	15.07	10.143	-2.837	4.900	3.04
2020-12-14	15.64	10.216	3.782	5.574	3.06
2020-12-15	16.03	10.270	2.494	4.028	3.08
2020-12-16	15.75	10.306	-1.747	2.807	3.09
2020-12-17	15.52	10.355	-1.460	3.746	3.11
2020-12-18	15.96	10.424	2.835	5.219	3.13
2020-12-21	16.3	10.497	2.130	5.326	3.15
2020-12-22	16.09	10.549	-1.288	3.926	3.16
2020-12-23	16.62	10.614	3.294	4.661	3.18
2020-12-24	17.22	10.689	3.610	5.235	3.21
2020-12-25	17.19	10.743	-0.174	3.775	3.22
2020-12-28	17.18	10.800	-0.058	3.956	3.24
2020-12-29	15.51	10.928	-9.721	9.895	3.28
2020-12-30	15.74	11.005	1.483	5.932	3.30
2020-12-31	16.12	11.065	2.414	4.447	3.32
2021-01-04	16.47	11.109	2.171	3.164	3.33
2021-01-05	16.88	11.200	2.489	6.497	3.36
2021-01-06	16.93	11.258	0.296	4.088	3.38
2021-01-07	17.41	11.351	2.835	6.438	3.41
2021-01-08	18.21	11.566	4.595	14.187	3.47
2021-01-11	19.24	11.764	5.656	12.301	3.53
2021-01-12	19.11	11.875	-0.676	7.017	3.56
2021-01-13	18.68	11.964	-2.250	5.704	3.59
2021-01-14	19.58	12.144	4.818	11.028	3.64
2021-01-15	18.77	12.225	-4.137	5.209	3.67
2021-01-18	18.57	12.281	-1.066	3.570	3.68
2021-01-19	19.55	12.463	5.277	11.201	3.74
2021-01-20	20.4	12.601	4.348	8.133	3.78
2021-01-21	20.15	12.673	-1.225	4.265	3.80
2021-01-22	21.57	12.838	7.047	9.181	3.85
2021-01-25	20.5	12.964	-4.961	7.371	3.89
2021-01-26	17.87	13.211	-12.829	16.585	3.96
2021-01-27	18.11	13.295	1.343	5.540	3.99
2021-01-28	16.9	13.388	-6.681	6.626	4.02
2021-01-29	16.25	13.523	-3.846	10.000	4.06
2021-02-01	16.7	13.583	2.769	4.308	4.07
2021-02-02	16.64	13.631	-0.359	3.473	4.09
2021-02-03	15.78	13.709	-5.168	5.889	4.11
2021-02-04	15.45	13.787	-2.091	6.084	4.14
2021-02-05	15.32	13.853	-0.841	5.178	4.16
2021-02-08	15	13.903	-2.089	3.982	4.17
2021-02-09	15.49	13.987	3.267	6.467	4.20
2021-02-10	15.55	14.031	0.387	3.422	4.21
2021-02-18	15.9	14.079	2.251	3.601	4.22
2021-02-19	16.35	14.148	2.830	5.094	4.24
2021-02-22	16.13	14.215	-1.346	5.015	4.26
2021-02-23	16.29	14.281	0.992	4.836	4.28
2021-02-24	16.52	14.340	1.412	4.297	4.30
2021-02-25	17.1	14.428	3.511	6.174	4.33
2021-02-26	16.35	14.476	-4.386	3.509	4.34
2021-03-01	17.17	14.553	5.015	5.382	4.37
2021-03-02	16.95	14.605	-1.281	3.669	4.38
2021-03-03	16.83	14.656	-0.708	3.658	4.40
2021-03-04	16.21	14.712	-3.684	4.100	4.41
2021-03-05	16.21	14.781	0.000	5.120	4.43
2021-03-08	15.31	14.864	-5.552	6.539	4.46
2021-03-09	14.32	14.944	-6.466	6.662	4.48
2021-03-10	14.29	14.969	-0.209	2.095	4.49
2021-03-11	15.01	15.034	5.038	5.248	4.51
2021-03-12	15.03	15.065	0.133	2.465	4.52
2021-03-15	14.75	15.111	-1.863	3.726	4.53
2021-03-16	14.65	15.153	-0.678	3.458	4.55
2021-03-17	14.92	15.191	1.843	3.003	4.56
2021-03-18	15.06	15.229	0.938	3.083	4.57
2021-03-19	15.17	15.294	0.730	5.113	4.59
2021-03-22	15.75	15.353	3.823	4.483	4.61
2021-03-23	15.13	15.417	-3.937	5.079	4.63
2021-03-24	14.89	15.459	-1.586	3.371	4.64
2021-03-25	14.73	15.481	-1.075	1.813	4.64
2021-03-26	14.9	15.504	1.154	1.901	4.65
2021-03-29	15.14	15.543	1.611	3.020	4.66
2021-03-30	15.69	15.612	3.633	5.284	4.68
2021-03-31	15.39	15.650	-1.912	2.996	4.70
2021-04-01	15.6	15.682	1.365	2.469	4.70
2021-04-02	15.92	15.727	2.051	3.397	4.72
2021-04-06	16.07	15.766	0.942	2.889	4.73
2021-04-07	15.85	15.800	-1.369	2.614	4.74
2021-04-08	16.37	15.860	3.281	4.353	4.76
2021-04-09	16.69	15.910	1.955	3.604	4.77
2021-04-12	16.89	16.026	1.198	8.268	4.81
2021-04-13	16.86	16.101	-0.178	5.329	4.83
2021-04-14	17.25	16.166	2.313	4.508	4.85
2021-04-15	16.95	16.201	-1.739	2.493	4.86
2021-04-16	16.85	16.240	-0.590	2.773	4.87
2021-04-19	16.9	16.294	0.297	3.858	4.89
2021-04-20	16.28	16.343	-3.669	3.550	4.90
2021-04-21	16.32	16.394	0.246	3.747	4.92
2021-04-22	16.58	16.426	1.593	2.328	4.93
2021-04-23	16.49	16.463	-0.543	2.714	4.94
2021-04-26	15.79	16.541	-4.245	5.943	4.96
2021-04-27	15.52	16.591	-1.710	3.863	4.98
2021-04-28	15.9	16.642	2.448	3.866	4.99
2021-04-29	15.59	16.690	-1.950	3.648	5.01
2021-04-30	15.61	16.717	0.128	2.117	5.02
2021-05-06	15.85	16.771	1.537	4.036	5.03
2021-05-07	15.39	16.816	-2.902	3.533	5.04
2021-05-10	15.3	16.845	-0.585	2.274	5.05
2021-05-11	15.95	16.904	4.248	4.444	5.07
2021-05-12	16.4	16.966	2.821	4.514	5.09
2021-05-13	16.42	16.998	0.122	2.378	5.10
2021-05-14	16.58	17.022	0.974	1.705	5.11
2021-05-17	16.41	17.073	-1.025	3.739	5.12
2021-05-18	16.35	17.129	-0.366	4.144	5.14
2021-05-19	16.62	17.191	1.651	4.465	5.16
2021-05-20	16.41	17.244	-1.264	3.851	5.17
2021-05-21	16.23	17.288	-1.097	3.291	5.19
2021-05-24	17.11	17.389	5.422	7.024	5.22
2021-05-25	17.22	17.433	0.643	3.098	5.23
2021-05-26	17.18	17.480	-0.232	3.252	5.24
2021-05-27	17.27	17.527	0.524	3.260	5.26
2021-05-28	17.34	17.559	0.405	2.258	5.27
2021-05-31	18.33	17.654	5.709	6.228	5.30
2021-06-01	18.19	17.713	-0.764	3.873	5.31
2021-06-02	17.53	17.777	-3.628	4.398	5.33
2021-06-03	17.15	17.831	-2.168	3.765	5.35
2021-06-04	18.07	17.936	5.364	6.997	5.38
2021-06-07	18.3	17.984	1.273	3.099	5.40
2021-06-08	18.95	18.074	3.552	5.738	5.42
2021-06-09	18.68	18.161	-1.425	5.594	5.45
2021-06-10	18.73	18.200	0.268	2.463	5.46
2021-06-11	18.45	18.304	-1.495	6.781	5.49
2021-06-15	18.55	18.409	0.542	6.775	5.52
2021-06-16	18	18.487	-2.965	5.229	5.55
2021-06-17	19.04	18.575	5.778	5.556	5.57
2021-06-18	19.3	18.634	1.366	3.624	5.59
2021-06-21	19.34	18.707	0.207	4.560	5.61
2021-06-22	18.9	18.753	-2.275	2.896	5.63
2021-06-23	19.07	18.815	0.899	3.915	5.64
2021-06-24	17.94	18.903	-4.422	5.914	5.67
2021-06-25	17.99	18.932	0.279	1.895	5.68
2021-06-28	18.13	18.972	0.778	2.668	5.69
2021-06-29	17.45	19.057	-3.751	5.847	5.72
2021-06-30	17.91	19.116	2.636	3.954	5.73
2021-07-01	17.3	19.184	-3.406	4.690	5.76
2021-07-02	17.37	19.226	0.405	2.948	5.77
2021-07-05	17.94	19.294	3.282	4.491	5.79
2021-07-06	18.08	19.345	0.780	3.400	5.80
2021-07-07	19.44	19.508	7.522	10.066	5.85
2021-07-08	19.49	19.561	0.257	3.292	5.87
2021-07-09	19.94	19.648	2.309	5.233	5.89
2021-07-12	20.38	19.733	2.207	4.965	5.92
2021-07-13	20.87	19.806	2.404	4.220	5.94
2021-07-14	20.36	19.881	-3.416	4.412	5.96
2021-07-15	20.37	19.973	0.049	5.403	5.99
2021-07-16	23.72	20.390	16.446	21.109	6.12
2021-07-19	22.6	20.543	-4.722	8.137	6.16
2021-07-20	22.78	20.637	0.796	4.956	6.19
2021-07-21	23.3	20.710	2.283	3.731	6.21
2021-07-22	23.54	20.825	1.030	5.880	6.25
2021-07-23	23.95	20.945	1.742	6.032	6.28
2021-07-26	24.86	21.226	3.800	13.570	6.37
2021-07-27	23.58	21.385	-5.149	8.045	6.42
2021-07-28	22.56	21.544	-4.326	8.482	6.46
2021-07-29	27.07	21.985	19.991	19.548	6.60
2021-07-30	27.13	22.186	0.222	8.903	6.66
2021-08-02	30.44	22.563	12.201	14.854	6.77
2021-08-03	28.4	22.761	-6.702	8.344	6.83
2021-08-04	28.66	22.872	0.915	4.648	6.86
2021-08-05	30.6	23.338	6.769	18.283	7.00
2021-08-06	30.88	23.455	0.915	4.575	7.04
2021-08-09	29.3	23.599	-5.117	5.861	7.08
2021-08-10	29.97	23.846	2.287	9.898	7.15
2021-08-11	29.79	24.025	-0.601	7.207	7.21
2021-08-12	30.84	24.266	3.525	9.399	7.28
2021-08-13	32.01	24.630	3.794	13.619	7.39
2021-08-16	28.97	24.860	-9.497	9.560	7.46
2021-08-17	28.06	24.989	-3.141	5.523	7.50
2021-08-18	29.26	25.174	4.277	7.555	7.55
2021-08-19	30.02	25.319	2.597	5.810	7.60
2021-08-20	29.75	25.451	-0.899	5.330	7.64
2021-08-23	31.08	25.623	4.471	6.622	7.69
2021-08-24	33.05	26.020	6.338	14.414	7.81
2021-08-25	32.3	26.143	-2.269	4.599	7.84
2021-08-26	32.32	26.297	0.062	5.697	7.89
2021-08-27	32.03	26.421	-0.897	4.641	7.93
2021-08-30	32.47	26.683	1.374	9.678	8.00
2021-08-31	35.5	27.242	9.332	18.910	8.17
2021-09-01	34.79	27.535	-2.000	10.113	8.26
2021-09-02	34.08	27.694	-2.041	5.576	8.31
2021-09-03	31.71	28.009	-6.954	11.942	8.40
2021-09-06	32.33	28.236	1.955	8.420	8.47
2021-09-07	32.05	28.348	-0.866	4.207	8.50
2021-09-08	29.42	28.640	-8.206	11.888	8.59
2021-09-09	28.78	28.803	-2.175	6.798	8.64
2021-09-10	28.68	28.908	-0.347	4.413	8.67
2021-09-13	27.76	29.033	-3.208	5.404	8.71
2021-09-14	28.12	29.134	1.297	4.287	8.74
2021-09-15	27.63	29.193	-1.743	2.560	8.76
2021-09-16	26.86	29.331	-2.787	6.189	8.80
2021-09-17	27.02	29.456	0.596	5.547	8.84
2021-09-22	26.01	29.546	-3.738	4.145	8.86
2021-09-23	26.6	29.624	2.268	3.499	8.89
2021-09-24	26.24	29.706	-1.353	3.759	8.91
2021-09-27	25.05	29.874	-4.535	8.041	8.96
2021-09-28	25.99	30.000	3.752	5.828	9.00
2021-09-29	24.73	30.136	-4.848	6.618	9.04
2021-09-30	25.04	30.202	1.254	3.154	9.06
2021-10-08	24.83	30.315	-0.839	5.471	9.09
2021-10-11	25.61	30.445	3.141	6.081	9.13
2021-10-12	24.65	30.573	-3.749	6.209	9.17
2021-10-13	26.3	30.706	6.694	6.085	9.21
2021-10-14	26.31	30.763	0.038	2.586	9.23
2021-10-15	26.91	30.852	2.281	3.991	9.26
2021-10-18	26.99	30.925	0.297	3.233	9.28
2021-10-19	26.53	30.984	-1.704	2.668	9.30
2021-10-20	26.98	31.039	1.696	2.450	9.31
2021-10-21	26.35	31.107	-2.335	3.113	9.33
2021-10-22	26.36	31.167	0.038	2.694	9.35
2021-10-25	26.86	31.231	1.897	2.883	9.37
2021-10-26	27.7	31.338	3.127	4.654	9.40
2021-10-27	27.2	31.428	-1.805	3.935	9.43
2021-10-28	26.28	31.559	-3.382	5.993	9.47
2021-10-29	24.38	31.806	-7.230	12.177	9.54
2021-11-01	25.63	32.013	5.127	9.680	9.60
2021-11-02	26.72	32.180	4.253	7.491	9.65
2021-11-03	26.35	32.269	-1.385	4.079	9.68
2021-11-04	26.44	32.326	0.342	2.581	9.70
2021-11-05	26.03	32.447	-1.551	5.560	9.73
2021-11-08	25.88	32.551	-0.576	4.841	9.77
2021-11-09	27.95	32.777	7.998	9.699	9.83
2021-11-10	27.53	32.873	-1.503	4.186	9.86
2021-11-11	27.96	32.978	1.562	4.504	9.89
2021-11-12	29.3	33.145	4.793	6.831	9.94
2021-11-15	28.8	33.229	-1.706	3.481	9.97
2021-11-16	29.03	33.381	0.799	6.285	10.01
2021-11-17	29.41	33.506	1.309	5.133	10.05
2021-11-18	30.29	33.589	2.992	3.264	10.08
2021-11-19	29.96	33.677	-1.089	3.533	10.10
2021-11-22	29.5	33.763	-1.535	3.505	10.13
2021-11-23	29.27	33.854	-0.780	3.729	10.16
2021-11-24	28.51	33.962	-2.597	4.544	10.19
2021-11-25	28.13	34.042	-1.333	3.402	10.21
2021-11-26	28.19	34.103	0.213	2.595	10.23
2021-11-29	24.41	34.397	-13.409	14.473	10.32
2021-11-30	23.48	34.474	-3.810	3.933	10.34
2021-12-01	23.05	34.526	-1.831	2.683	10.36
2021-12-02	22.39	34.599	-2.863	3.948	10.38
2021-12-03	22.65	34.636	1.161	1.965	10.39
2021-12-06	21.67	34.732	-4.327	5.298	10.42
2021-12-07	21.18	34.805	-2.261	4.107	10.44
2021-12-08	21.45	34.859	1.275	3.069	10.46
2021-12-09	22.19	34.943	3.450	4.522	10.48
2021-12-10	22.37	34.998	0.811	2.974	10.50
2021-12-13	22.5	35.046	0.581	2.548	10.51
2021-12-14	23.11	35.150	2.711	5.378	10.54
2021-12-15	22.48	35.215	-2.726	3.462	10.56
2021-12-16	22.31	35.267	-0.756	2.802	10.58
2021-12-17	22.02	35.317	-1.300	2.734	10.60
2021-12-20	21.93	35.366	-0.409	2.679	10.61
2021-12-21	22.01	35.419	0.365	2.873	10.63
2021-12-22	21.86	35.444	-0.682	1.408	10.63
2021-12-23	21.99	35.502	0.595	3.156	10.65
2021-12-24	21.27	35.569	-3.274	3.774	10.67
2021-12-27	20.95	35.606	-1.504	2.116	10.68
2021-12-28	21.55	35.665	2.864	3.294	10.70
2021-12-29	21.7	35.708	0.696	2.367	10.71
2021-12-30	21.77	35.754	0.323	2.535	10.73
2021-12-31	22.18	35.833	1.883	4.272	10.75
2022-01-04	22.17	35.886	-0.045	2.885	10.77
2022-01-05	21.53	35.975	-2.887	4.962	10.79
2022-01-06	21.43	36.011	-0.464	1.997	10.80
2022-01-07	20.79	36.071	-2.986	3.500	10.82
2022-01-10	20.15	36.148	-3.078	4.570	10.84
2022-01-11	19.99	36.200	-0.794	3.127	10.86
2022-01-12	20.46	36.234	2.351	2.001	10.87
2022-01-13	19.77	36.307	-3.372	4.399	10.89
2022-01-14	19.82	36.354	0.253	2.833	10.91
2022-01-17	20.24	36.401	2.119	2.825	10.92
2022-01-18	20.11	36.437	-0.642	2.125	10.93
2022-01-19	19.42	36.505	-3.431	4.227	10.95
2022-01-20	18.78	36.568	-3.296	4.016	10.97
2022-01-21	18.6	36.612	-0.958	2.822	10.98
2022-01-24	18.66	36.642	0.323	1.935	10.99
2022-01-25	18	36.746	-3.537	6.967	11.02
2022-01-26	18.13	36.797	0.722	3.333	11.04
2022-01-27	17.35	36.870	-4.302	5.074	11.06
2022-01-28	17.75	36.932	2.305	4.207	11.08
2022-02-07	17.89	36.969	0.789	2.479	11.09
2022-02-08	18.08	37.010	1.062	2.683	11.10
2022-02-09	18.4	37.051	1.770	2.655	11.12
2022-02-10	18.3	37.076	-0.543	1.685	11.12
2022-02-11	17.75	37.126	-3.005	3.388	11.14
2022-02-14	18.17	37.188	2.366	4.056	11.16
2022-02-15	18.34	37.210	0.936	1.486	11.16
2022-02-16	18.22	37.241	-0.654	2.017	11.17
2022-02-17	18.44	37.293	1.207	3.403	11.19
2022-02-18	18.47	37.328	0.163	2.278	11.20
2022-02-21	18.87	37.364	2.166	2.274	11.21
2022-02-22	18.44	37.413	-2.279	3.180	11.22
2022-02-23	19.1	37.475	3.579	3.905	11.24
2022-02-24	19.76	37.620	3.455	8.796	11.29
2022-02-25	19.43	37.660	-1.670	2.480	11.30
2022-02-28	19.29	37.701	-0.721	2.522	11.31
2022-03-01	19.64	37.730	1.814	1.814	11.32
2022-03-02	19.2	37.760	-2.240	1.833	11.33
2022-03-03	18.67	37.815	-2.760	3.542	11.34
2022-03-04	18.17	37.881	-2.678	4.392	11.36
2022-03-07	17.66	37.944	-2.807	4.238	11.38
2022-03-08	16.99	38.028	-3.794	5.946	11.41
2022-03-09	16.11	38.255	-5.180	16.951	11.48
2022-03-10	16.68	38.301	3.538	3.290	11.49
2022-03-11	17.43	38.405	4.496	7.134	11.52
2022-03-14	17	38.444	-2.467	2.754	11.53
2022-03-15	16	38.532	-5.882	6.588	11.56
2022-03-16	16.53	38.620	3.313	6.438	11.59
2022-03-17	17.06	38.696	3.206	5.324	11.61
2022-03-18	16.99	38.735	-0.410	2.755	11.62
2022-03-21	17.72	38.783	4.297	3.237	11.63
2022-03-22	17.38	38.825	-1.919	2.935	11.65
2022-03-23	17.64	38.882	1.496	3.855	11.66
2022-03-24	17.16	38.916	-2.721	2.381	11.67
2022-03-25	16.93	38.948	-1.340	2.273	11.68
2022-03-28	16.59	38.985	-2.008	2.658	11.70
2022-03-29	16.44	39.029	-0.904	3.195	11.71
2022-03-30	16.75	39.064	1.886	2.555	11.72
2022-03-31	16.49	39.094	-1.552	2.149	11.73
2022-04-01	16.28	39.121	-1.273	2.001	11.74
2022-04-06	16.07	39.142	-1.290	1.597	11.74
2022-04-07	15.97	39.206	-0.622	4.792	11.76
2022-04-08	15.71	39.256	-1.628	3.820	11.78
2022-04-11	14.96	39.320	-4.774	5.156	11.80
2022-04-12	15.29	39.369	2.206	3.810	11.81
2022-04-13	14.94	39.398	-2.289	2.354	11.82
2022-04-14	15.03	39.418	0.602	1.539	11.83
2022-04-15	15.15	39.468	0.798	3.992	11.84
2022-04-18	15.34	39.517	1.254	3.828	11.86
2022-04-19	16.28	39.585	6.128	5.020	11.88
2022-04-20	16.62	39.656	2.088	5.098	11.90
2022-04-21	15.75	39.740	-5.235	6.438	11.92
2022-04-22	15.16	39.816	-3.746	6.032	11.94
2022-04-25	14.01	39.889	-7.586	6.201	11.97
2022-04-26	13.48	39.969	-3.783	7.138	11.99
2022-04-27	14.3	40.096	6.083	10.682	12.03
2022-04-28	14.61	40.152	2.168	4.545	12.05
2022-04-29	15.62	40.240	6.913	6.776	12.07
2022-05-05	16.04	40.317	2.689	5.762	12.10
2022-05-06	15.96	40.372	-0.499	4.115	12.11
2022-05-09	16.18	40.440	1.378	5.075	12.13
2022-05-10	16.55	40.512	2.287	5.192	12.15
2022-05-11	16.61	40.582	0.363	5.076	12.17
2022-05-12	16.91	40.649	1.806	4.756	12.19
2022-05-13	16.98	40.687	0.414	2.720	12.21
2022-05-16	16.86	40.738	-0.707	3.592	12.22
2022-05-17	16.99	40.776	0.771	2.728	12.23
2022-05-18	16.8	40.818	-1.118	2.943	12.25
2022-05-19	16.8	40.851	0.000	2.381	12.26
2022-05-20	17.19	40.883	2.321	2.262	12.27
2022-05-23	17.04	40.910	-0.873	1.862	12.27

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