长盈精密融券券源 长盈精密专项约券

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	17.35	0	0	0	0
2020-04-28	18.62	0.131	7.320	8.415	0.04
2020-04-29	18.26	0.178	-1.933	3.115	0.05
2020-04-30	19.4	0.274	6.243	5.969	0.08
2020-05-06	19.98	0.359	2.990	5.103	0.11
2020-05-07	19.84	0.419	-0.701	3.604	0.13
2020-05-08	20.23	0.467	1.966	2.873	0.14
2020-05-11	20.3	0.518	0.346	2.966	0.16
2020-05-12	20.91	0.604	3.005	4.975	0.18
2020-05-13	20.83	0.639	-0.383	2.009	0.19
2020-05-14	20.83	0.678	0.000	2.256	0.20
2020-05-15	20.92	0.723	0.432	2.544	0.22
2020-05-18	19.35	0.836	-7.505	7.027	0.25
2020-05-19	19.92	0.885	2.946	2.946	0.27
2020-05-20	19.29	0.973	-3.163	5.472	0.29
2020-05-21	18.67	1.045	-3.214	4.666	0.31
2020-05-22	18.25	1.118	-2.250	4.767	0.34
2020-05-25	17.89	1.165	-1.973	3.178	0.35
2020-05-26	18.36	1.212	2.627	3.018	0.36
2020-05-27	17.85	1.268	-2.778	3.813	0.38
2020-05-28	18.15	1.338	1.681	4.594	0.40
2020-05-29	17.7	1.380	-2.479	2.865	0.41
2020-06-01	19.47	1.528	10.000	9.153	0.46
2020-06-02	19.63	1.579	0.822	3.082	0.47
2020-06-03	19.83	1.663	1.019	5.094	0.50
2020-06-04	20.1	1.711	1.362	2.874	0.51
2020-06-05	20	1.755	-0.498	2.637	0.53
2020-06-08	19.98	1.835	-0.100	4.800	0.55
2020-06-09	20.23	1.885	1.251	2.953	0.57
2020-06-10	21	1.976	3.806	5.190	0.59
2020-06-11	20.23	2.060	-3.667	5.000	0.62
2020-06-12	19.84	2.107	-1.928	2.867	0.63
2020-06-15	19	2.178	-4.234	4.435	0.65
2020-06-16	20.9	2.322	10.000	8.263	0.70
2020-06-17	21.01	2.400	0.526	4.498	0.72
2020-06-18	21.91	2.498	4.284	5.378	0.75
2020-06-19	21.76	2.550	-0.685	2.830	0.76
2020-06-22	21.87	2.611	0.506	3.355	0.78
2020-06-23	21.9	2.647	0.137	1.966	0.79
2020-06-24	21.61	2.696	-1.324	2.740	0.81
2020-06-29	21.44	2.746	-0.787	2.776	0.82
2020-06-30	22.85	2.868	6.576	6.437	0.86
2020-07-01	23.17	2.948	1.400	4.114	0.88
2020-07-02	23.25	3.003	0.345	2.849	0.90
2020-07-03	23.13	3.067	-0.516	3.312	0.92
2020-07-06	24.1	3.193	4.194	6.269	0.96
2020-07-07	24.6	3.354	2.075	7.884	1.01
2020-07-08	26.45	3.508	7.520	6.992	1.05
2020-07-09	26.58	3.591	0.491	3.743	1.08
2020-07-10	26.77	3.741	0.715	6.697	1.12
2020-07-13	22.98	3.837	3.374	5.038	1.15
2020-07-14	22.41	3.990	-2.480	8.181	1.20
2020-07-15	20.42	4.153	-8.880	9.594	1.25
2020-07-16	19.21	4.293	-5.926	8.717	1.29
2020-07-17	19.4	4.361	0.989	4.217	1.31
2020-07-20	20.07	4.441	3.454	4.794	1.33
2020-07-21	19.75	4.505	-1.594	3.886	1.35
2020-07-22	19.79	4.569	0.203	3.899	1.37
2020-07-23	19.12	4.665	-3.386	6.013	1.40
2020-07-24	18	4.783	-5.858	7.845	1.43
2020-07-27	18.06	4.832	0.333	3.278	1.45
2020-07-28	18.32	4.871	1.440	2.547	1.46
2020-07-29	19.34	4.979	5.568	6.714	1.49
2020-07-30	19.02	5.022	-1.655	2.689	1.51
2020-07-31	19.64	5.106	3.260	5.152	1.53
2020-08-03	20.12	5.158	2.444	3.106	1.55
2020-08-04	19.53	5.229	-2.932	4.374	1.57
2020-08-05	19.61	5.287	0.410	3.533	1.59
2020-08-06	19.3	5.332	-1.581	2.805	1.60
2020-08-07	18.73	5.425	-2.953	5.959	1.63
2020-08-10	18.66	5.483	-0.374	3.684	1.64
2020-08-11	18.33	5.553	-1.768	4.609	1.67
2020-08-12	18.67	5.629	1.855	4.855	1.69
2020-08-13	18.31	5.680	-1.928	3.374	1.70
2020-08-14	18.56	5.727	1.365	3.004	1.72
2020-08-17	19.96	5.856	7.543	7.813	1.76
2020-08-18	19.86	5.949	-0.501	5.611	1.78
2020-08-19	19.59	6.002	-1.360	3.223	1.80
2020-08-20	20.05	6.085	2.348	4.952	1.83
2020-08-21	20.55	6.155	2.494	4.090	1.85
2020-08-24	21.55	6.346	4.866	10.657	1.90
2020-08-25	21.33	6.415	-1.021	3.852	1.92
2020-08-26	20.15	6.530	-5.532	6.892	1.96
2020-08-27	20.58	6.614	2.134	4.864	1.98
2020-08-28	20.49	6.674	-0.437	3.547	2.00
2020-08-31	20.13	6.744	-1.757	4.148	2.02
2020-09-01	21.13	6.886	4.968	8.048	2.07
2020-09-02	21.46	6.936	1.562	2.840	2.08
2020-09-03	20.61	7.001	-3.961	3.774	2.10
2020-09-04	20.56	7.053	-0.243	3.008	2.12
2020-09-07	19.96	7.130	-2.918	4.669	2.14
2020-09-08	20.36	7.198	2.004	4.008	2.16
2020-09-09	18.74	7.319	-7.957	7.711	2.20
2020-09-10	18.41	7.389	-1.761	4.589	2.22
2020-09-11	19.68	7.518	6.898	7.876	2.26
2020-09-14	20.58	7.599	4.573	4.675	2.28
2020-09-15	20.48	7.639	-0.486	2.381	2.29
2020-09-16	20.71	7.733	1.123	5.420	2.32
2020-09-17	20.58	7.835	-0.628	5.939	2.35
2020-09-18	20.86	7.881	1.361	2.672	2.36
2020-09-21	20.48	7.915	-1.822	1.965	2.37
2020-09-22	20.18	7.962	-1.465	2.832	2.39
2020-09-23	21.26	8.094	5.352	7.433	2.43
2020-09-24	20.49	8.173	-3.622	4.657	2.45
2020-09-25	20.34	8.236	-0.732	3.709	2.47
2020-09-28	20.35	8.284	0.049	2.802	2.49
2020-09-29	20.44	8.327	0.442	2.555	2.50
2020-09-30	19.79	8.423	-3.180	5.822	2.53
2020-10-09	21.48	8.542	8.540	6.620	2.56
2020-10-12	22.05	8.612	2.654	3.818	2.58
2020-10-13	22.54	8.694	2.222	4.354	2.61
2020-10-14	22.37	8.800	-0.754	5.723	2.64
2020-10-15	22.2	8.866	-0.760	3.532	2.66
2020-10-16	21.84	8.930	-1.622	3.514	2.68
2020-10-19	21.67	9.005	-0.778	4.167	2.70
2020-10-20	22.73	9.112	4.892	5.630	2.73
2020-10-21	21.17	9.256	-6.863	8.183	2.78
2020-10-22	20.93	9.307	-1.134	2.929	2.79
2020-10-23	20.49	9.379	-2.102	4.204	2.81
2020-10-26	20.78	9.447	1.415	3.953	2.83
2020-10-27	20.63	9.483	-0.722	2.069	2.84
2020-10-28	21.52	9.609	4.314	7.029	2.88
2020-10-29	21.44	9.648	-0.372	2.184	2.89
2020-10-30	19.84	9.783	-7.463	8.162	2.93
2020-11-02	20.69	9.889	4.284	6.149	2.97
2020-11-03	20.58	9.925	-0.532	2.127	2.98
2020-11-04	20.53	9.969	-0.243	2.575	2.99
2020-11-05	20.88	10.019	1.705	2.825	3.01
2020-11-06	20.52	10.079	-1.724	3.544	3.02
2020-11-09	21.49	10.163	4.727	4.678	3.05
2020-11-10	20.93	10.230	-2.606	3.862	3.07
2020-11-11	20.43	10.287	-2.389	3.344	3.09
2020-11-12	20.58	10.334	0.734	2.741	3.10
2020-11-13	21.41	10.445	4.033	6.220	3.13
2020-11-16	21.17	10.574	-1.121	7.286	3.17
2020-11-17	21.7	10.669	2.504	5.291	3.20
2020-11-18	21.83	10.716	0.599	2.535	3.21
2020-11-19	21.64	10.764	-0.870	2.703	3.23
2020-11-20	21.8	10.812	0.739	2.634	3.24
2020-11-23	21.44	10.870	-1.651	3.257	3.26
2020-11-24	21.33	10.936	-0.513	3.685	3.28
2020-11-25	21.92	11.064	2.766	7.032	3.32
2020-11-26	21.34	11.147	-2.646	4.653	3.34
2020-11-27	21.4	11.206	0.281	3.327	3.36
2020-11-30	21.83	11.283	2.009	4.206	3.38
2020-12-01	22.43	11.354	2.749	3.802	3.41
2020-12-02	22.19	11.424	-1.070	3.790	3.43
2020-12-03	22.03	11.462	-0.721	2.073	3.44
2020-12-04	21.83	11.505	-0.908	2.360	3.45
2020-12-07	21.58	11.558	-1.145	2.932	3.47
2020-12-08	21.5	11.583	-0.371	1.390	3.47
2020-12-09	21.08	11.657	-1.953	4.233	3.50
2020-12-10	20.45	11.707	-2.989	2.941	3.51
2020-12-11	19.84	11.826	-2.983	7.188	3.55
2020-12-14	19.67	11.880	-0.857	3.276	3.56
2020-12-15	20	11.942	1.678	3.711	3.58
2020-12-16	19.54	12.003	-2.300	3.750	3.60
2020-12-17	19.58	12.068	0.205	3.992	3.62
2020-12-18	18.92	12.134	-3.371	4.188	3.64
2020-12-21	19.76	12.226	4.440	5.603	3.67
2020-12-22	19.83	12.272	0.354	2.783	3.68
2020-12-23	20.19	12.310	1.815	2.269	3.69
2020-12-24	20.48	12.385	1.436	4.359	3.72
2020-12-25	20.17	12.435	-1.514	3.027	3.73
2020-12-28	19.43	12.496	-3.669	3.768	3.75
2020-12-29	19.5	12.565	0.360	4.220	3.77
2020-12-30	20.25	12.664	3.846	5.846	3.80
2020-12-31	20.46	12.705	1.037	2.420	3.81
2021-01-04	23.38	12.976	14.272	13.930	3.89
2021-01-05	25.43	13.259	8.768	13.345	3.98
2021-01-06	26.74	13.463	5.151	9.162	4.04
2021-01-07	26.33	13.561	-1.533	4.450	4.07
2021-01-08	26.63	13.738	1.139	7.976	4.12
2021-01-11	26.23	13.875	-1.502	6.271	4.16
2021-01-12	27.02	13.988	3.012	4.994	4.20
2021-01-13	26.87	14.066	-0.555	3.516	4.22
2021-01-14	26.05	14.177	-3.052	5.099	4.25
2021-01-15	24.75	14.347	-4.990	8.253	4.30
2021-01-18	26.02	14.471	5.131	5.697	4.34
2021-01-19	25.43	14.566	-2.267	4.497	4.37
2021-01-20	25.61	14.630	0.708	2.989	4.39
2021-01-21	25.72	14.826	0.430	9.137	4.45
2021-01-22	24.76	14.918	-3.733	4.471	4.48
2021-01-25	23.83	15.053	-3.756	6.826	4.52
2021-01-26	23.25	15.155	-2.434	5.245	4.55
2021-01-27	23.46	15.198	0.903	2.194	4.56
2021-01-28	22.2	15.266	-5.371	3.708	4.58
2021-01-29	21.63	15.363	-2.568	5.360	4.61
2021-02-01	21.29	15.424	-1.572	3.421	4.63
2021-02-02	21.52	15.479	1.080	3.100	4.64
2021-02-03	20.27	15.587	-5.809	6.366	4.68
2021-02-04	19.71	15.696	-2.763	6.611	4.71
2021-02-05	18.77	15.811	-4.769	7.357	4.74
2021-02-08	18.3	15.872	-2.504	4.049	4.76
2021-02-09	18.64	15.933	1.858	3.880	4.78
2021-02-10	19.16	16.034	2.790	6.330	4.81
2021-02-18	19.23	16.114	0.365	5.010	4.83
2021-02-19	19.36	16.176	0.676	3.848	4.85
2021-02-22	18.72	16.243	-3.306	4.287	4.87
2021-02-23	19.25	16.343	2.831	6.250	4.90
2021-02-24	18.78	16.398	-2.442	3.481	4.92
2021-02-25	18.43	16.475	-1.864	5.059	4.94
2021-02-26	19.77	16.646	7.271	10.364	4.99
2021-03-01	20.05	16.726	1.416	4.755	5.02
2021-03-02	19.41	16.777	-3.192	3.192	5.03
2021-03-03	19.43	16.821	0.103	2.731	5.05
2021-03-04	19.88	16.884	2.316	3.809	5.07
2021-03-05	20.56	17.016	3.421	7.696	5.10
2021-03-08	19.84	17.094	-3.502	4.669	5.13
2021-03-09	19.29	17.183	-2.772	5.595	5.16
2021-03-10	18.7	17.291	-3.059	6.895	5.19
2021-03-11	18.79	17.380	0.481	5.668	5.21
2021-03-12	17.51	17.478	-6.812	6.706	5.24
2021-03-15	17.54	17.528	0.171	3.427	5.26
2021-03-16	17.57	17.566	0.171	2.623	5.27
2021-03-17	17.53	17.616	-0.228	3.415	5.28
2021-03-18	17.59	17.642	0.342	1.768	5.29
2021-03-19	17.47	17.673	-0.682	2.160	5.30
2021-03-22	17.76	17.716	1.660	2.862	5.31
2021-03-23	18.2	17.807	2.477	6.025	5.34
2021-03-24	17.46	17.878	-4.066	4.890	5.36
2021-03-25	17.37	17.913	-0.515	2.405	5.37
2021-03-26	17.73	17.955	2.073	2.821	5.39
2021-03-29	17.85	18.015	0.677	4.061	5.40
2021-03-30	17.69	18.046	-0.896	2.073	5.41
2021-03-31	18.44	18.131	4.240	5.540	5.44
2021-04-01	18.92	18.193	2.603	3.959	5.46
2021-04-02	18.83	18.230	-0.476	2.378	5.47
2021-04-06	18.53	18.293	-1.593	4.036	5.49
2021-04-07	17.91	18.353	-3.346	4.047	5.51
2021-04-08	17.99	18.383	0.447	2.010	5.52
2021-04-09	17.4	18.428	-3.280	3.057	5.53
2021-04-12	16.38	18.526	-5.862	7.184	5.56
2021-04-13	16.42	18.571	0.244	3.297	5.57
2021-04-14	16.5	18.604	0.487	2.375	5.58
2021-04-15	16.14	18.660	-2.182	4.182	5.60
2021-04-16	16.52	18.698	2.354	2.788	5.61
2021-04-19	17.31	18.806	4.782	7.446	5.64
2021-04-20	17.28	18.830	-0.173	1.733	5.65
2021-04-21	16.93	18.857	-2.025	1.910	5.66
2021-04-22	17.18	18.898	1.477	2.835	5.67
2021-04-23	17.18	18.946	0.000	3.376	5.68
2021-04-26	16.85	18.995	-1.921	3.434	5.70
2021-04-27	16.79	19.042	-0.356	3.383	5.71
2021-04-28	16.78	19.094	-0.060	3.752	5.73
2021-04-29	16.36	19.154	-2.503	4.350	5.75
2021-04-30	16.18	19.183	-1.100	2.139	5.75
2021-05-06	15.85	19.223	-2.040	3.090	5.77
2021-05-07	15.17	19.286	-4.290	4.984	5.79
2021-05-10	15.01	19.315	-1.055	2.307	5.79
2021-05-11	15.28	19.351	1.799	2.798	5.81
2021-05-12	15.18	19.371	-0.654	1.571	5.81
2021-05-13	15.05	19.400	-0.856	2.306	5.82
2021-05-14	15.23	19.434	1.196	2.724	5.83
2021-05-17	15.41	19.468	1.182	2.626	5.84
2021-05-18	15.26	19.498	-0.973	2.336	5.85
2021-05-19	15.8	19.580	3.539	6.225	5.87
2021-05-20	15.91	19.611	0.696	2.342	5.88
2021-05-21	15.39	19.653	-3.268	3.331	5.90
2021-05-24	16.05	19.737	4.288	6.238	5.92
2021-05-25	15.98	19.774	-0.436	2.804	5.93
2021-05-26	15.91	19.840	-0.438	4.944	5.95
2021-05-27	17.43	19.980	9.554	9.679	5.99
2021-05-28	18.11	20.146	3.901	10.958	6.04
2021-05-31	17.73	20.276	-2.098	8.835	6.08
2021-06-01	17.8	20.359	0.395	5.584	6.11
2021-06-02	17.43	20.420	-2.079	4.213	6.13
2021-06-03	17.54	20.464	0.631	2.983	6.14
2021-06-04	17.68	20.555	0.798	6.214	6.17
2021-06-07	17.95	20.601	1.527	3.054	6.18
2021-06-08	17.66	20.645	-1.616	2.953	6.19
2021-06-09	17.77	20.684	0.623	2.661	6.21
2021-06-10	18.14	20.741	2.082	3.770	6.22
2021-06-11	17.4	20.809	-4.079	4.686	6.24
2021-06-15	17.69	20.850	1.667	2.759	6.25
2021-06-16	17.05	20.917	-3.618	4.748	6.28
2021-06-17	17.33	20.975	1.642	4.047	6.29
2021-06-18	17.33	21.017	0.000	2.885	6.31
2021-06-21	18.03	21.122	4.039	6.982	6.34
2021-06-22	19	21.231	5.380	6.877	6.37
2021-06-23	19.9	21.337	4.737	6.368	6.40
2021-06-24	21.39	21.410	1.326	4.121	6.42
2021-06-25	21.4	21.478	0.047	3.834	6.44
2021-06-28	21.49	21.563	0.421	4.720	6.47
2021-06-29	20.63	21.641	-4.002	4.560	6.49
2021-06-30	20.6	21.703	-0.145	3.587	6.51
2021-07-01	20.25	21.763	-1.699	3.592	6.53
2021-07-02	20.27	21.822	0.099	3.457	6.55
2021-07-05	20.78	21.891	2.516	3.996	6.57
2021-07-06	20.25	22.006	-2.551	6.785	6.60
2021-07-07	20.25	22.063	0.000	3.407	6.62
2021-07-08	21.29	22.194	5.136	7.358	6.66
2021-07-09	21.58	22.283	1.362	4.979	6.68
2021-07-12	21.23	22.341	-1.622	3.244	6.70
2021-07-13	20.51	22.388	-3.391	2.779	6.72
2021-07-14	19.48	22.482	-3.564	5.792	6.74
2021-07-15	18.88	22.581	-3.080	6.314	6.77
2021-07-16	18.88	22.626	0.000	2.860	6.79
2021-07-19	19.12	22.682	1.271	3.496	6.80
2021-07-20	19	22.728	-0.628	2.877	6.82
2021-07-21	18.56	22.796	-2.316	4.421	6.84
2021-07-22	19.25	22.891	3.718	5.927	6.87
2021-07-23	18.3	22.981	-4.935	5.870	6.89
2021-07-26	18.32	23.041	0.109	3.934	6.91
2021-07-27	18.53	23.122	1.146	5.295	6.94
2021-07-28	17.72	23.226	-4.371	7.016	6.97
2021-07-29	18.12	23.281	2.257	3.668	6.98
2021-07-30	17.77	23.348	-1.932	4.525	7.00
2021-08-02	18.21	23.420	2.476	4.727	7.03
2021-08-03	17.23	23.520	-5.382	6.919	7.06
2021-08-04	17.76	23.571	3.076	3.482	7.07
2021-08-05	17.82	23.661	0.338	6.025	7.10
2021-08-06	17.57	23.705	-1.403	3.030	7.11
2021-08-09	17.53	23.756	-0.228	3.472	7.13
2021-08-10	17.66	23.810	0.742	3.708	7.14
2021-08-11	18.41	23.906	4.247	6.229	7.17
2021-08-12	18.26	23.943	-0.815	2.444	7.18
2021-08-13	19.08	24.088	4.491	9.146	7.23
2021-08-16	18.48	24.175	-3.145	5.608	7.25
2021-08-17	17.25	24.268	-6.656	6.494	7.28
2021-08-18	17.45	24.296	1.159	1.913	7.29
2021-08-19	17.46	24.328	0.057	2.178	7.30
2021-08-20	17.29	24.374	-0.974	3.207	7.31
2021-08-23	17.72	24.416	2.487	2.834	7.32
2021-08-24	17.48	24.454	-1.354	2.652	7.34
2021-08-25	17.14	24.485	-1.945	2.174	7.35
2021-08-26	16.75	24.546	-2.275	4.317	7.36
2021-08-27	16.9	24.601	0.896	3.940	7.38
2021-08-30	16.96	24.671	0.355	4.970	7.40
2021-08-31	17.07	24.717	0.649	3.184	7.41
2021-09-01	16.75	24.774	-1.875	4.101	7.43
2021-09-02	16.22	24.826	-3.164	3.881	7.45
2021-09-03	16.1	24.864	-0.740	2.836	7.46
2021-09-06	16.48	24.922	2.360	4.161	7.48
2021-09-07	16.29	24.950	-1.153	2.124	7.49
2021-09-08	17	25.015	4.359	4.543	7.50
2021-09-09	17.1	25.073	0.588	4.059	7.52
2021-09-10	17.07	25.111	-0.175	2.690	7.53
2021-09-13	16.74	25.161	-1.933	3.632	7.55
2021-09-14	16.92	25.213	1.075	3.644	7.56
2021-09-15	16.44	25.263	-2.837	3.664	7.58
2021-09-16	16.03	25.302	-2.494	2.920	7.59
2021-09-17	15.71	25.365	-1.996	4.803	7.61
2021-09-22	15.76	25.409	0.318	3.374	7.62
2021-09-23	15.84	25.430	0.508	1.586	7.63
2021-09-24	15.64	25.458	-1.263	2.146	7.64
2021-09-27	15.65	25.490	0.064	2.430	7.65
2021-09-28	15.25	25.531	-2.556	3.259	7.66
2021-09-29	14.42	25.601	-5.443	5.836	7.68
2021-09-30	14.44	25.635	0.139	2.774	7.69
2021-10-08	14.75	25.678	2.147	3.532	7.70
2021-10-11	14.73	25.700	-0.136	1.763	7.71
2021-10-12	14.51	25.729	-1.494	2.444	7.72
2021-10-13	14.66	25.755	1.034	2.068	7.73
2021-10-14	15	25.792	2.319	3.001	7.74
2021-10-15	14.75	25.817	-1.667	2.000	7.75
2021-10-18	14.25	25.861	-3.390	3.729	7.76
2021-10-19	14.84	25.940	4.140	6.386	7.78
2021-10-20	15.2	26.004	2.426	5.054	7.80
2021-10-21	15.23	26.037	0.197	2.632	7.81
2021-10-22	15.15	26.061	-0.525	1.904	7.82
2021-10-25	15.31	26.108	1.056	3.630	7.83
2021-10-26	15.99	26.194	4.442	6.466	7.86
2021-10-27	13.9	26.298	-13.071	9.006	7.89
2021-10-28	13.65	26.344	-1.799	4.029	7.90
2021-10-29	14.02	26.381	2.711	3.150	7.91
2021-11-01	15.07	26.493	7.489	8.916	7.95
2021-11-02	15.07	26.530	0.000	2.986	7.96
2021-11-03	15.13	26.575	0.398	3.517	7.97
2021-11-04	15.53	26.613	2.644	2.974	7.98
2021-11-05	15.75	26.659	1.417	3.477	8.00
2021-11-08	15.77	26.704	0.127	3.429	8.01
2021-11-09	15.6	26.735	-1.078	2.410	8.02
2021-11-10	15.72	26.790	0.769	4.167	8.04
2021-11-11	16.61	26.907	5.662	8.461	8.07
2021-11-12	17.24	27.020	3.793	7.887	8.11
2021-11-15	17.67	27.071	2.494	3.480	8.12
2021-11-16	16.84	27.143	-4.697	5.093	8.14
2021-11-17	16.78	27.186	-0.356	3.088	8.16
2021-11-18	16.49	27.232	-1.728	3.337	8.17
2021-11-19	17.09	27.303	3.639	4.973	8.19
2021-11-22	16.87	27.368	-1.287	4.623	8.21
2021-11-23	16.93	27.410	0.356	2.964	8.22
2021-11-24	16.71	27.450	-1.299	2.894	8.23
2021-11-25	16.28	27.503	-2.573	3.890	8.25
2021-11-26	15.89	27.549	-2.396	3.501	8.26
2021-11-29	15.42	27.589	-2.958	3.147	8.28
2021-11-30	15.46	27.630	0.259	3.113	8.29
2021-12-01	15.92	27.708	2.975	5.886	8.31
2021-12-02	17	27.890	6.784	12.877	8.37
2021-12-03	17.09	27.931	0.529	2.882	8.38
2021-12-06	17.5	28.016	2.399	5.793	8.40
2021-12-07	17.15	28.053	-2.000	2.629	8.42
2021-12-08	17.55	28.128	2.332	5.131	8.44
2021-12-09	19.31	28.318	10.028	11.795	8.50
2021-12-10	19.48	28.387	0.880	4.247	8.52
2021-12-13	20.45	28.543	4.979	9.138	8.56
2021-12-14	20.5	28.638	0.244	5.575	8.59
2021-12-15	19.8	28.710	-3.415	4.390	8.61
2021-12-16	20.25	28.799	2.273	5.253	8.64
2021-12-17	19.86	28.867	-1.926	4.099	8.66
2021-12-20	19.84	28.905	-0.101	2.316	8.67
2021-12-21	19.72	28.962	-0.605	3.478	8.69
2021-12-22	21.12	29.199	7.099	13.438	8.76
2021-12-23	20.85	29.262	-1.278	3.646	8.78
2021-12-24	20.45	29.334	-1.918	4.221	8.80
2021-12-27	20.42	29.394	-0.147	3.521	8.82
2021-12-28	19.94	29.477	-2.351	4.995	8.84
2021-12-29	19.45	29.538	-2.457	3.761	8.86
2021-12-30	19.7	29.634	1.285	5.861	8.89
2021-12-31	19.84	29.678	0.711	2.640	8.90
2022-01-04	20.83	29.793	4.990	6.653	8.94
2022-01-05	19.33	29.949	-7.201	9.650	8.98
2022-01-06	19.09	30.026	-1.242	4.863	9.01
2022-01-07	18.11	30.158	-5.134	8.748	9.05
2022-01-10	18.49	30.257	2.098	6.405	9.08
2022-01-11	17.62	30.345	-4.705	6.003	9.10
2022-01-12	17.78	30.405	0.908	4.030	9.12
2022-01-13	17.1	30.481	-3.825	5.343	9.14
2022-01-14	16.96	30.534	-0.819	3.801	9.16
2022-01-17	17.33	30.600	2.182	4.540	9.18
2022-01-18	17.2	30.655	-0.750	3.866	9.20
2022-01-19	16.9	30.710	-1.744	3.837	9.21
2022-01-20	16.46	30.767	-2.604	4.201	9.23
2022-01-21	16.11	30.811	-2.126	3.281	9.24
2022-01-24	16.07	30.983	-0.248	12.849	9.29
2022-01-25	15.08	31.076	-6.161	7.405	9.32
2022-01-26	15.37	31.124	1.923	3.714	9.34
2022-01-27	14.71	31.198	-4.294	6.051	9.36
2022-01-28	13.99	31.288	-4.895	7.750	9.39
2022-02-07	13.63	31.355	-2.573	5.861	9.41
2022-02-08	13.71	31.426	0.587	6.236	9.43
2022-02-09	13.51	31.475	-1.459	4.303	9.44
2022-02-10	12.7	31.557	-5.996	7.772	9.47
2022-02-11	12	31.618	-5.512	6.063	9.49
2022-02-14	11.85	31.644	-1.250	2.667	9.49
2022-02-15	12.01	31.673	1.350	2.869	9.50
2022-02-16	12.2	31.708	1.582	3.497	9.51
2022-02-17	12.24	31.744	0.328	3.525	9.52
2022-02-18	12.27	31.762	0.245	1.716	9.53
2022-02-21	12.28	31.783	0.081	2.037	9.53
2022-02-22	11.96	31.809	-2.606	2.687	9.54
2022-02-23	12.41	31.852	3.763	4.097	9.56
2022-02-24	12	31.906	-3.304	5.479	9.57
2022-02-25	12.14	31.936	1.167	2.917	9.58
2022-02-28	12.31	31.973	1.400	3.624	9.59
2022-03-01	12.31	31.986	0.000	1.300	9.60
2022-03-02	12.13	32.009	-1.462	2.193	9.60
2022-03-03	11.85	32.048	-2.308	3.957	9.61
2022-03-04	11.77	32.066	-0.675	1.857	9.62
2022-03-07	11.32	32.101	-3.823	3.738	9.63
2022-03-08	10.85	32.156	-4.152	6.007	9.65
2022-03-09	10.5	32.239	-3.226	9.493	9.67
2022-03-10	10.65	32.266	1.429	3.048	9.68
2022-03-11	10.75	32.303	0.939	4.225	9.69
2022-03-14	10.4	32.342	-3.256	4.465	9.70
2022-03-15	9.76	32.406	-6.154	7.885	9.72
2022-03-16	10.14	32.470	3.893	7.582	9.74
2022-03-17	10.44	32.512	2.959	4.832	9.75
2022-03-18	10.45	32.549	0.096	4.215	9.76
2022-03-21	10.53	32.596	0.766	5.359	9.78
2022-03-22	10.39	32.618	-1.330	2.564	9.79
2022-03-23	10.5	32.641	1.059	2.599	9.79
2022-03-24	10.23	32.661	-2.571	2.381	9.80
2022-03-25	10.06	32.688	-1.662	3.128	9.81
2022-03-28	10.15	32.720	0.895	3.777	9.82
2022-03-29	9.81	32.757	-3.350	4.631	9.83
2022-03-30	10.06	32.780	2.548	2.752	9.83
2022-03-31	9.82	32.800	-2.386	2.386	9.84
2022-04-01	9.84	32.824	0.204	2.953	9.85
2022-04-06	9.67	32.845	-1.728	2.541	9.85
2022-04-07	9.26	32.876	-4.240	4.033	9.86
2022-04-08	9.15	32.899	-1.188	3.024	9.87
2022-04-11	8.72	32.938	-4.699	5.355	9.88
2022-04-12	8.93	32.972	2.408	4.587	9.89
2022-04-13	8.64	32.996	-3.247	3.359	9.90
2022-04-14	8.75	33.010	1.273	1.852	9.90
2022-04-15	8.56	33.032	-2.171	3.086	9.91
2022-04-18	8.72	33.066	1.869	4.673	9.92
2022-04-19	8.58	33.090	-1.606	3.440	9.93
2022-04-20	8.46	33.118	-1.399	3.963	9.94
2022-04-21	8.19	33.167	-3.191	7.210	9.95
2022-04-22	7.96	33.189	-2.808	3.297	9.96
2022-04-25	7.06	33.246	-11.307	9.673	9.97
2022-04-26	6.74	33.287	-4.533	7.224	9.99
2022-04-27	7.41	33.362	9.941	12.166	10.01
2022-04-28	7.33	33.393	-1.080	5.128	10.02
2022-04-29	7.72	33.433	5.321	6.139	10.03
2022-05-05	7.76	33.457	0.518	3.756	10.04
2022-05-06	7.47	33.475	-3.737	2.835	10.04
2022-05-09	7.47	33.491	0.000	2.677	10.05
2022-05-10	7.7	33.527	3.079	5.622	10.06
2022-05-11	8.02	33.591	4.156	9.481	10.08
2022-05-12	8.06	33.617	0.499	3.865	10.08
2022-05-13	8.12	33.638	0.744	3.226	10.09
2022-05-16	8.17	33.659	0.616	3.079	10.10
2022-05-17	8.33	33.686	1.958	3.794	10.11
2022-05-18	8.52	33.716	2.281	4.322	10.11
2022-05-19	8.47	33.741	-0.587	3.521	10.12
2022-05-20	8.62	33.761	1.771	2.715	10.13
2022-05-23	8.58	33.778	-0.464	2.436	10.13

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