信维通信融券券源 信维通信专项约券

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	37.92	0	0	0	0
2020-04-28	38.67	0.252	1.978	7.806	0.08
2020-04-29	38.51	0.330	-0.414	2.457	0.10
2020-04-30	41.25	0.575	7.115	7.115	0.17
2020-05-06	43.28	0.844	4.921	7.467	0.25
2020-05-07	43.41	1.003	0.300	4.390	0.30
2020-05-08	43.3	1.103	-0.253	2.764	0.33
2020-05-11	43.22	1.224	-0.185	3.372	0.37
2020-05-12	43.38	1.343	0.370	3.286	0.40
2020-05-13	44.45	1.511	2.467	4.541	0.45
2020-05-14	43.99	1.599	-1.035	2.407	0.48
2020-05-15	44.47	1.730	1.091	3.524	0.52
2020-05-18	41.95	1.897	-5.667	4.767	0.57
2020-05-19	42.69	1.982	1.764	2.384	0.59
2020-05-20	41.52	2.093	-2.741	3.209	0.63
2020-05-21	40.8	2.279	-1.734	5.491	0.68
2020-05-22	39.91	2.404	-2.181	3.750	0.72
2020-05-25	39.05	2.508	-2.155	3.207	0.75
2020-05-26	40.11	2.594	2.714	2.561	0.78
2020-05-27	39.08	2.735	-2.568	4.338	0.82
2020-05-28	38.95	2.840	-0.333	3.224	0.85
2020-05-29	38.96	2.896	0.026	1.720	0.87
2020-06-01	42.86	3.197	10.010	8.445	0.96
2020-06-02	45.47	3.424	6.090	5.973	1.03
2020-06-03	46.96	3.744	3.277	8.181	1.12
2020-06-04	46.88	3.863	-0.170	3.045	1.16
2020-06-05	46.87	4.010	-0.021	3.776	1.20
2020-06-08	47.85	4.247	2.091	5.931	1.27
2020-06-09	47.98	4.360	0.272	2.821	1.31
2020-06-10	48.15	4.445	0.354	2.126	1.33
2020-06-11	47.13	4.621	-2.118	4.486	1.39
2020-06-12	46.35	4.726	-1.655	2.716	1.42
2020-06-15	46.01	4.853	-0.734	3.301	1.46
2020-06-16	47.62	4.950	3.499	2.456	1.48
2020-06-17	46.56	5.113	-2.226	4.200	1.53
2020-06-18	48.95	5.406	5.133	7.195	1.62
2020-06-19	48.5	5.508	-0.919	2.513	1.65
2020-06-22	49.69	5.709	2.454	4.866	1.71
2020-06-23	49.31	5.867	-0.765	3.824	1.76
2020-06-24	50.02	6.007	1.440	3.366	1.80
2020-06-29	48.2	6.158	-3.639	3.758	1.85
2020-06-30	53.02	6.543	10.000	8.714	1.96
2020-07-01	53.66	6.702	1.207	3.565	2.01
2020-07-02	53.12	6.877	-1.006	3.951	2.06
2020-07-03	53.19	7.057	0.132	4.066	2.12
2020-07-06	54.39	7.258	2.256	4.418	2.18
2020-07-07	56.08	7.631	3.107	7.998	2.29
2020-07-08	56.51	7.882	0.767	5.314	2.36
2020-07-09	56.7	8.072	0.336	4.035	2.42
2020-07-10	56.56	8.318	-0.247	5.203	2.50
2020-07-13	58.09	8.582	2.887	5.473	2.57
2020-07-14	54.76	8.980	-5.732	8.711	2.69
2020-07-15	53.66	9.174	-2.009	4.346	2.75
2020-07-16	50.24	9.655	-6.373	11.480	2.90
2020-07-17	51.38	9.879	2.269	5.235	2.96
2020-07-20	52.31	10.140	1.810	5.995	3.04
2020-07-21	53.4	10.325	2.084	4.148	3.10
2020-07-22	52.8	10.491	-1.124	3.783	3.15
2020-07-23	53.11	10.765	0.587	6.174	3.23
2020-07-24	48.99	11.112	-7.757	8.511	3.33
2020-07-27	48.85	11.261	-0.286	3.654	3.38
2020-07-28	50.21	11.391	2.784	3.112	3.42
2020-07-29	51.49	11.530	2.549	3.246	3.46
2020-07-30	50.18	11.696	-2.544	3.962	3.51
2020-07-31	55.21	12.109	10.024	8.968	3.63
2020-08-03	59.1	12.451	7.046	6.955	3.74
2020-08-04	59.41	12.601	0.525	3.029	3.78
2020-08-05	59.16	12.717	-0.421	2.357	3.82
2020-08-06	60.27	13.103	1.876	7.674	3.93
2020-08-07	60.09	13.383	-0.299	5.592	4.01
2020-08-10	55.49	13.711	-7.655	7.089	4.11
2020-08-11	56.52	14.019	1.856	6.542	4.21
2020-08-12	56.85	14.251	0.584	4.901	4.28
2020-08-13	56	14.539	-1.495	6.174	4.36
2020-08-14	58.79	14.797	4.982	5.268	4.44
2020-08-17	59.95	15.010	1.973	4.252	4.50
2020-08-18	57.39	15.211	-4.270	4.220	4.56
2020-08-19	56.29	15.370	-1.917	3.380	4.61
2020-08-20	57.45	15.553	2.061	3.820	4.67
2020-08-21	58.33	15.823	1.532	5.553	4.75
2020-08-24	64.5	16.475	10.578	12.138	4.94
2020-08-25	63.69	16.682	-1.256	3.907	5.00
2020-08-26	61.98	16.979	-2.685	5.747	5.09
2020-08-27	62.9	17.226	1.484	4.711	5.17
2020-08-28	62.6	17.448	-0.477	4.261	5.23
2020-08-31	61.92	17.631	-1.086	3.530	5.29
2020-09-01	61.8	18.007	-0.194	7.300	5.40
2020-09-02	62.49	18.195	1.117	3.625	5.46
2020-09-03	61.81	18.444	-1.088	4.833	5.53
2020-09-04	61.95	18.650	0.227	3.980	5.59
2020-09-07	60.06	18.957	-3.051	6.134	5.69
2020-09-08	58.01	19.251	-3.413	6.077	5.78
2020-09-09	56.4	19.472	-2.775	4.706	5.84
2020-09-10	56.64	19.655	0.426	3.883	5.90
2020-09-11	59.38	19.930	4.838	5.561	5.98
2020-09-14	59.45	20.149	0.118	4.412	6.04
2020-09-15	58.44	20.302	-1.699	3.146	6.09
2020-09-16	57.67	20.431	-1.318	2.687	6.13
2020-09-17	56.44	20.610	-2.133	3.815	6.18
2020-09-18	57.44	20.744	1.772	2.782	6.22
2020-09-21	57.08	20.865	-0.627	2.542	6.26
2020-09-22	57.11	21.034	0.053	3.556	6.31
2020-09-23	57.83	21.194	1.261	3.327	6.36
2020-09-24	55.05	21.420	-4.807	4.928	6.43
2020-09-25	55.18	21.518	0.236	2.125	6.46
2020-09-28	55.5	21.634	0.580	2.501	6.49
2020-09-29	55.48	21.866	-0.036	5.027	6.56
2020-09-30	54.41	21.999	-1.929	2.938	6.60
2020-10-09	57.92	22.230	6.451	4.779	6.67
2020-10-12	51.43	23.014	-11.205	18.301	6.90
2020-10-13	52.85	23.170	2.761	3.539	6.95
2020-10-14	51.85	23.385	-1.892	4.976	7.02
2020-10-15	49.75	23.589	-4.050	4.918	7.08
2020-10-16	49.5	23.670	-0.503	1.970	7.10
2020-10-19	50.02	23.824	1.051	3.697	7.15
2020-10-20	50.24	23.907	0.440	1.979	7.17
2020-10-21	49.35	24.031	-1.771	3.006	7.21
2020-10-22	48.75	24.122	-1.216	2.249	7.24
2020-10-23	48.18	24.269	-1.169	3.651	7.28
2020-10-26	48.04	24.486	-0.291	5.417	7.35
2020-10-27	48.83	24.625	1.644	3.435	7.39
2020-10-28	50.74	24.901	3.912	6.512	7.47
2020-10-29	49.6	24.986	-2.247	2.069	7.50
2020-10-30	47.4	25.245	-4.435	6.552	7.57
2020-11-02	47.62	25.408	0.464	4.093	7.62
2020-11-03	48.23	25.586	1.281	4.431	7.68
2020-11-04	48.05	25.679	-0.373	2.343	7.70
2020-11-05	50.44	25.894	4.974	5.099	7.77
2020-11-06	49.21	26.093	-2.439	4.857	7.83
2020-11-09	52.66	26.451	7.011	8.149	7.94
2020-11-10	52.65	26.634	-0.019	4.178	7.99
2020-11-11	48.53	26.980	-7.825	8.547	8.09
2020-11-12	48.77	27.061	0.495	1.999	8.12
2020-11-13	47.57	27.172	-2.461	2.809	8.15
2020-11-16	44.87	27.453	-5.676	7.505	8.24
2020-11-17	44.3	27.608	-1.270	4.212	8.28
2020-11-18	44.3	27.706	0.000	2.641	8.31
2020-11-19	44.67	27.797	0.835	2.460	8.34
2020-11-20	44.3	27.874	-0.828	2.082	8.36
2020-11-23	44.41	27.976	0.248	2.754	8.39
2020-11-24	45.15	28.077	1.666	2.680	8.42
2020-11-25	45.68	28.280	1.174	5.338	8.48
2020-11-26	46.38	28.364	1.532	2.167	8.51
2020-11-27	46.51	28.453	0.280	2.307	8.54
2020-11-30	46.78	28.623	0.581	4.343	8.59
2020-12-01	46.82	28.716	0.086	2.394	8.61
2020-12-02	46.4	28.815	-0.897	2.563	8.64
2020-12-03	46.13	28.873	-0.582	1.509	8.66
2020-12-04	45.71	28.999	-0.910	3.317	8.70
2020-12-07	45.17	29.096	-1.181	2.560	8.73
2020-12-08	44.57	29.172	-1.328	2.059	8.75
2020-12-09	44.96	29.348	0.875	4.689	8.80
2020-12-10	44.02	29.518	-2.091	4.626	8.86
2020-12-11	42.29	29.711	-3.930	5.498	8.91
2020-12-14	40.85	29.872	-3.405	4.706	8.96
2020-12-15	41.19	29.973	0.832	2.962	8.99
2020-12-16	40	30.212	-2.889	7.162	9.06
2020-12-17	39.55	30.296	-1.125	2.550	9.09
2020-12-18	38.5	30.428	-2.655	4.121	9.13
2020-12-21	39.05	30.528	1.429	3.065	9.16
2020-12-22	38.06	30.623	-2.535	2.996	9.19
2020-12-23	38.69	30.702	1.655	2.444	9.21
2020-12-24	36.99	30.838	-4.394	4.420	9.25
2020-12-25	37.25	30.920	0.703	2.649	9.28
2020-12-28	36.07	31.025	-3.168	3.490	9.31
2020-12-29	37.23	31.165	3.216	4.491	9.35
2020-12-30	36.52	31.387	-1.907	7.306	9.42
2020-12-31	35.78	31.539	-2.026	5.093	9.46
2021-01-04	36.07	31.663	0.811	4.136	9.50
2021-01-05	38.01	31.878	5.378	6.792	9.56
2021-01-06	36.42	32.075	-4.183	6.498	9.62
2021-01-07	34.62	32.289	-4.942	7.414	9.69
2021-01-08	36.44	32.532	5.257	8.001	9.76
2021-01-11	38.11	32.730	4.583	6.229	9.82
2021-01-12	38.52	32.937	1.076	6.455	9.88
2021-01-13	40.81	33.225	5.945	8.463	9.97
2021-01-14	40.43	33.399	-0.931	5.146	10.02
2021-01-15	38.95	33.565	-3.661	5.120	10.07
2021-01-18	39.38	33.716	1.104	4.596	10.11
2021-01-19	40.08	33.889	1.778	5.180	10.17
2021-01-20	39.07	33.973	-2.520	2.595	10.19
2021-01-21	38.42	34.096	-1.664	3.839	10.23
2021-01-22	35.73	34.345	-7.002	8.381	10.30
2021-01-25	35.06	34.472	-1.875	4.338	10.34
2021-01-26	36.24	34.626	3.366	5.077	10.39
2021-01-27	35.6	34.719	-1.766	3.146	10.42
2021-01-28	31.69	34.890	-10.983	6.489	10.47
2021-01-29	32.02	35.024	1.041	5.017	10.51
2021-02-01	31.43	35.148	-1.843	4.747	10.54
2021-02-02	31.18	35.221	-0.795	2.800	10.57
2021-02-03	29.99	35.331	-3.817	4.394	10.60
2021-02-04	29.97	35.443	-0.067	4.468	10.63
2021-02-05	28.66	35.570	-4.371	5.339	10.67
2021-02-08	28.86	35.654	0.698	3.489	10.70
2021-02-09	29.56	35.750	2.426	3.881	10.72
2021-02-10	32	35.995	8.254	9.202	10.80
2021-02-18	33.23	36.131	3.844	4.906	10.84
2021-02-19	34.08	36.291	2.558	5.627	10.89
2021-02-22	33.2	36.423	-2.582	4.783	10.93
2021-02-23	34.95	36.645	5.271	7.620	10.99
2021-02-24	34.08	36.756	-2.489	3.920	11.03
2021-02-25	33.08	36.887	-2.934	4.724	11.07
2021-02-26	33.8	37.058	2.177	6.106	11.12
2021-03-01	34.62	37.189	2.426	4.527	11.16
2021-03-02	33.56	37.305	-3.062	4.159	11.19
2021-03-03	33.5	37.365	-0.179	2.145	11.21
2021-03-04	32.43	37.469	-3.194	3.821	11.24
2021-03-05	34.06	37.679	5.026	7.401	11.30
2021-03-08	33.8	37.846	-0.763	5.931	11.35
2021-03-09	31.23	38.075	-7.604	8.817	11.42
2021-03-10	30.4	38.216	-2.658	5.572	11.46
2021-03-11	29.1	38.337	-4.276	4.967	11.50
2021-03-12	28.76	38.415	-1.168	3.265	11.52
2021-03-15	27.46	38.506	-4.520	3.964	11.55
2021-03-16	27.8	38.581	1.238	3.241	11.57
2021-03-17	27.68	38.642	-0.432	2.662	11.59
2021-03-18	27.12	38.719	-2.023	3.396	11.62
2021-03-19	26.78	38.782	-1.254	2.839	11.63
2021-03-22	27.66	38.882	3.286	4.332	11.66
2021-03-23	27.45	38.937	-0.759	2.386	11.68
2021-03-24	26.92	38.982	-1.931	2.040	11.69
2021-03-25	27.51	39.058	2.192	3.306	11.72
2021-03-26	28.01	39.129	1.818	3.017	11.74
2021-03-29	27.63	39.176	-1.357	2.071	11.75
2021-03-30	27.25	39.242	-1.375	2.895	11.77
2021-03-31	28.29	39.362	3.817	5.101	11.81
2021-04-01	28.06	39.416	-0.813	2.298	11.82
2021-04-02	28.74	39.497	2.423	3.386	11.85
2021-04-06	28.4	39.544	-1.183	1.983	11.86
2021-04-07	28.92	39.668	1.831	5.141	11.90
2021-04-08	28.75	39.733	-0.588	2.732	11.92
2021-04-09	27.37	39.793	-4.800	2.609	11.94
2021-04-12	26.97	39.852	-1.461	2.631	11.96
2021-04-13	27.26	39.915	1.075	2.781	11.97
2021-04-14	27.32	39.953	0.220	1.651	11.99
2021-04-15	27.13	39.979	-0.695	1.171	11.99
2021-04-16	28	40.062	3.207	3.539	12.02
2021-04-19	29.15	40.194	4.107	5.429	12.06
2021-04-20	28.49	40.249	-2.264	2.333	12.07
2021-04-21	28.58	40.291	0.316	1.755	12.09
2021-04-22	29.07	40.404	1.714	4.654	12.12
2021-04-23	29.05	40.461	-0.069	2.374	12.14
2021-04-26	28.21	40.555	-2.892	3.993	12.17
2021-04-27	28.03	40.652	-0.638	4.147	12.20
2021-04-28	27.95	40.705	-0.285	2.283	12.21
2021-04-29	28.55	40.801	2.147	4.043	12.24
2021-04-30	28.01	40.889	-1.891	3.748	12.27
2021-05-06	27.03	40.957	-3.499	3.035	12.29
2021-05-07	26.6	41.018	-1.591	2.738	12.31
2021-05-10	25.25	41.144	-5.075	6.015	12.34
2021-05-11	25.53	41.206	1.109	2.891	12.36
2021-05-12	25.56	41.255	0.118	2.311	12.38
2021-05-13	25.42	41.300	-0.548	2.113	12.39
2021-05-14	26.13	41.391	2.793	4.170	12.42
2021-05-17	26.35	41.463	0.842	3.291	12.44
2021-05-18	26.5	41.526	0.569	2.846	12.46
2021-05-19	26.73	41.595	0.868	3.132	12.48
2021-05-20	26.7	41.645	-0.112	2.245	12.49
2021-05-21	26.22	41.708	-1.798	2.884	12.51
2021-05-24	26.83	41.804	2.326	4.272	12.54
2021-05-25	27.46	41.897	2.348	4.063	12.57
2021-05-26	27.6	41.962	0.510	2.840	12.59
2021-05-27	28.02	42.033	1.522	3.043	12.61
2021-05-28	27.79	42.085	-0.821	2.213	12.63
2021-05-31	27.98	42.148	0.684	2.735	12.64
2021-06-01	28.98	42.270	3.574	5.039	12.68
2021-06-02	27.87	42.352	-3.830	3.520	12.71
2021-06-03	28.65	42.476	2.799	5.203	12.74
2021-06-04	28.57	42.531	-0.279	2.304	12.76
2021-06-07	28.96	42.581	1.365	2.065	12.77
2021-06-08	28.67	42.643	-1.001	2.624	12.79
2021-06-09	28.39	42.727	-0.977	3.523	12.82
2021-06-10	28.4	42.775	0.035	2.043	12.83
2021-06-11	27.18	42.882	-4.296	4.718	12.86
2021-06-15	27.06	42.945	-0.442	2.796	12.88
2021-06-16	26.78	43.042	-1.035	4.361	12.91
2021-06-17	27.93	43.148	4.294	4.556	12.94
2021-06-18	29.2	43.311	4.547	6.695	12.99
2021-06-21	30.38	43.415	4.041	4.110	13.02
2021-06-22	30.07	43.484	-1.020	2.732	13.05
2021-06-23	30.28	43.540	0.698	2.228	13.06
2021-06-24	31.69	43.639	0.253	3.733	13.09
2021-06-25	31.13	43.753	-1.767	4.418	13.13
2021-06-28	31.68	43.839	1.767	3.244	13.15
2021-06-29	30.66	43.914	-3.220	2.936	13.17
2021-06-30	30.88	43.958	0.718	1.729	13.19
2021-07-01	29.66	44.066	-3.951	4.339	13.22
2021-07-02	29.56	44.149	-0.337	3.372	13.24
2021-07-05	31.92	44.357	7.984	7.848	13.31
2021-07-06	32.57	44.473	2.036	4.261	13.34
2021-07-07	32.42	44.552	-0.461	2.917	13.37
2021-07-08	32.1	44.641	-0.987	3.331	13.39
2021-07-09	31.68	44.750	-1.308	4.143	13.43
2021-07-12	32.42	44.904	2.336	5.682	13.47
2021-07-13	32.84	45.007	1.295	3.763	13.50
2021-07-14	31.36	45.174	-6.136	6.405	13.55
2021-07-15	31.61	45.290	0.797	4.401	13.59
2021-07-16	30.59	45.376	-3.227	3.353	13.61
2021-07-19	31.87	45.565	4.184	7.127	13.67
2021-07-20	31.43	45.640	-1.381	2.855	13.69
2021-07-21	26.2	45.784	-16.640	6.618	13.74
2021-07-22	26.16	45.847	-0.153	2.863	13.75
2021-07-23	25.43	45.921	-2.791	3.517	13.78
2021-07-26	25.86	45.976	1.691	2.556	13.79
2021-07-27	25.7	46.085	-0.619	5.066	13.83
2021-07-28	26.11	46.169	1.595	3.891	13.85
2021-07-29	26.31	46.227	0.766	2.643	13.87
2021-07-30	25.87	46.273	-1.672	2.128	13.88
2021-08-02	26.66	46.338	3.054	2.938	13.90
2021-08-03	26.83	46.416	0.638	3.488	13.92
2021-08-04	26.93	46.464	0.373	2.124	13.94
2021-08-05	26.65	46.514	-1.040	2.265	13.95
2021-08-06	26.18	46.577	-1.764	2.852	13.97
2021-08-09	26.76	46.652	2.215	3.400	14.00
2021-08-10	26.86	46.704	0.374	2.317	14.01
2021-08-11	26.88	46.748	0.074	1.936	14.02
2021-08-12	26.67	46.797	-0.781	2.232	14.04
2021-08-13	26.26	46.860	-1.537	2.887	14.06
2021-08-16	26.49	46.907	0.876	2.094	14.07
2021-08-17	25.6	46.982	-3.360	3.549	14.09
2021-08-18	25.47	47.037	-0.508	2.578	14.11
2021-08-19	25.54	47.068	0.275	1.453	14.12
2021-08-20	25.04	47.128	-1.958	2.858	14.14
2021-08-23	25.23	47.155	0.759	1.318	14.15
2021-08-24	24.48	47.232	-2.973	3.765	14.17
2021-08-25	24.25	47.283	-0.940	2.533	14.19
2021-08-26	23.28	47.358	-4.000	3.835	14.21
2021-08-27	23.2	47.425	-0.344	3.479	14.23
2021-08-30	22.64	47.492	-2.414	3.534	14.25
2021-08-31	22.52	47.556	-0.530	3.445	14.27
2021-09-01	23.59	47.677	4.751	6.128	14.30
2021-09-02	23.26	47.706	-1.399	1.484	14.31
2021-09-03	23.89	47.807	2.709	5.073	14.34
2021-09-06	24.39	47.884	2.093	3.809	14.37
2021-09-07	24.17	47.930	-0.902	2.296	14.38
2021-09-08	24.55	47.967	1.572	1.779	14.39
2021-09-09	23.98	48.005	-2.322	1.914	14.40
2021-09-10	24.24	48.067	1.084	3.086	14.42
2021-09-13	24.29	48.110	0.206	2.104	14.43
2021-09-14	23.68	48.181	-2.511	3.623	14.45
2021-09-15	23.6	48.231	-0.338	2.534	14.47
2021-09-16	23.08	48.294	-2.203	3.263	14.49
2021-09-17	23.3	48.339	0.953	2.340	14.50
2021-09-22	24.31	48.500	4.335	7.940	14.55
2021-09-23	24.43	48.548	0.494	2.345	14.56
2021-09-24	23.84	48.604	-2.415	2.824	14.58
2021-09-27	23.33	48.693	-2.139	4.572	14.61
2021-09-28	23.08	48.726	-1.072	1.715	14.62
2021-09-29	22.38	48.771	-3.033	2.426	14.63
2021-09-30	22.54	48.806	0.715	1.877	14.64
2021-10-08	23.25	48.874	3.150	3.505	14.66
2021-10-11	23.37	48.915	0.516	2.108	14.67
2021-10-12	23.11	48.947	-1.113	1.669	14.68
2021-10-13	23.17	48.980	0.260	1.688	14.69
2021-10-14	22.57	49.029	-2.590	2.590	14.71
2021-10-15	22.36	49.064	-0.930	1.905	14.72
2021-10-18	21.29	49.166	-4.785	5.725	14.75
2021-10-19	21.69	49.241	1.879	4.133	14.77
2021-10-20	21.33	49.269	-1.660	1.614	14.78
2021-10-21	21.15	49.300	-0.844	1.735	14.79
2021-10-22	21.36	49.336	0.993	2.033	14.80
2021-10-25	21.52	49.428	0.749	5.150	14.83
2021-10-26	24.76	49.766	15.056	16.357	14.93
2021-10-27	24.42	49.831	-1.373	3.191	14.95
2021-10-28	23.58	49.927	-3.440	4.873	14.98
2021-10-29	23.79	49.979	0.891	2.672	14.99
2021-11-01	24.67	50.091	3.699	5.422	15.03
2021-11-02	24.58	50.149	-0.365	2.837	15.04
2021-11-03	24.63	50.229	0.203	3.906	15.07
2021-11-04	24.92	50.276	1.177	2.274	15.08
2021-11-05	25.3	50.362	1.525	4.053	15.11
2021-11-08	24.79	50.441	-2.016	3.834	15.13
2021-11-09	24.86	50.522	0.282	3.913	15.16
2021-11-10	25.2	50.569	1.368	2.253	15.17
2021-11-11	25.22	50.625	0.079	2.659	15.19
2021-11-12	25.8	50.733	2.300	4.996	15.22
2021-11-15	26.77	50.817	3.760	3.760	15.24
2021-11-16	26.15	50.888	-2.316	3.287	15.27
2021-11-17	25.87	50.962	-1.071	3.442	15.29
2021-11-18	24.97	51.062	-3.479	4.793	15.32
2021-11-19	25.33	51.140	1.442	3.684	15.34
2021-11-22	25.67	51.204	1.342	3.000	15.36
2021-11-23	25.12	51.273	-2.143	3.272	15.38
2021-11-24	26.47	51.493	5.374	9.992	15.45
2021-11-25	25.98	51.550	-1.851	2.607	15.46
2021-11-26	25.4	51.603	-2.232	2.540	15.48
2021-11-29	24.8	51.652	-2.362	2.362	15.50
2021-11-30	25	51.697	0.806	2.177	15.51
2021-12-01	25.5	51.774	2.000	3.600	15.53
2021-12-02	24.94	51.836	-2.196	2.980	15.55
2021-12-03	24.82	51.888	-0.481	2.526	15.57
2021-12-06	24.55	51.942	-1.088	2.619	15.58
2021-12-07	24.4	52.004	-0.611	3.055	15.60
2021-12-08	24.76	52.040	1.475	1.762	15.61
2021-12-09	25.64	52.146	3.554	4.968	15.64
2021-12-10	25	52.224	-2.496	3.744	15.67
2021-12-13	25.54	52.313	2.160	4.160	15.69
2021-12-14	25.98	52.376	1.723	2.937	15.71
2021-12-15	25.47	52.455	-1.963	3.695	15.74
2021-12-16	25.66	52.490	0.746	1.649	15.75
2021-12-17	24.86	52.556	-3.118	3.157	15.77
2021-12-20	24.75	52.594	-0.442	1.850	15.78
2021-12-21	24.84	52.631	0.364	1.778	15.79
2021-12-22	25.82	52.747	3.945	5.395	15.82
2021-12-23	25.74	52.789	-0.310	1.975	15.84
2021-12-24	25.93	52.848	0.738	2.720	15.85
2021-12-27	26.12	52.898	0.733	2.314	15.87
2021-12-28	25.68	52.978	-1.685	3.714	15.89
2021-12-29	25.47	53.008	-0.818	1.441	15.90
2021-12-30	25.55	53.039	0.314	1.453	15.91
2021-12-31	25.32	53.090	-0.900	2.427	15.93
2022-01-04	25.83	53.161	2.014	3.278	15.95
2022-01-05	25.21	53.241	-2.400	3.794	15.97
2022-01-06	25.08	53.287	-0.516	2.221	15.99
2022-01-07	24.5	53.355	-2.313	3.349	16.01
2022-01-10	24.42	53.404	-0.327	2.408	16.02
2022-01-11	23.86	53.477	-2.293	3.645	16.04
2022-01-12	24.02	53.521	0.671	2.221	16.06
2022-01-13	23.82	53.587	-0.833	3.289	16.08
2022-01-14	23.36	53.641	-1.931	2.813	16.09
2022-01-17	23.92	53.722	2.397	4.024	16.12
2022-01-18	23.75	53.772	-0.711	2.550	16.13
2022-01-19	23.8	53.805	0.211	1.684	16.14
2022-01-20	23.99	53.856	0.798	2.521	16.16
2022-01-21	22.91	53.951	-4.502	4.960	16.19
2022-01-24	22.9	54.016	-0.044	3.448	16.20
2022-01-25	22.04	54.092	-3.755	4.105	16.23
2022-01-26	22.28	54.136	1.089	2.359	16.24
2022-01-27	21.28	54.217	-4.488	4.578	16.27
2022-01-28	21.29	54.264	0.047	2.679	16.28
2022-02-07	21.61	54.305	1.503	2.255	16.29
2022-02-08	21.82	54.339	0.972	1.897	16.30
2022-02-09	22.23	54.384	1.879	2.429	16.32
2022-02-10	22.23	54.417	0.000	1.754	16.33
2022-02-11	21.83	54.456	-1.799	2.159	16.34
2022-02-14	21.98	54.506	0.687	2.749	16.35
2022-02-15	22.12	54.531	0.637	1.319	16.36
2022-02-16	22.06	54.559	-0.271	1.537	16.37
2022-02-17	21.76	54.584	-1.360	1.360	16.38
2022-02-18	22.14	54.663	1.746	4.320	16.40
2022-02-21	22.47	54.713	1.491	2.665	16.41
2022-02-22	21.83	54.755	-2.848	2.270	16.43
2022-02-23	22.35	54.800	2.382	2.428	16.44
2022-02-24	21.15	54.900	-5.369	5.682	16.47
2022-02-25	21.35	54.966	0.946	3.735	16.49
2022-02-28	21.21	55.009	-0.656	2.436	16.50
2022-03-01	21.32	55.033	0.519	1.320	16.51
2022-03-02	21.46	55.083	0.657	2.814	16.52
2022-03-03	21.18	55.125	-1.305	2.377	16.54
2022-03-04	21.08	55.157	-0.472	1.794	16.55
2022-03-07	20.18	55.236	-4.269	4.696	16.57
2022-03-08	19.73	55.299	-2.230	3.865	16.59
2022-03-09	19.34	55.412	-1.977	6.994	16.62
2022-03-10	19.33	55.457	-0.052	2.792	16.64
2022-03-11	19.46	55.518	0.673	3.777	16.66
2022-03-14	18.93	55.561	-2.724	2.724	16.67
2022-03-15	17.72	55.654	-6.392	6.286	16.70
2022-03-16	18.16	55.744	2.483	5.982	16.72
2022-03-17	18.38	55.777	1.211	2.148	16.73
2022-03-18	18.5	55.827	0.653	3.210	16.75
2022-03-21	18.7	55.894	1.081	4.324	16.77
2022-03-22	18.57	55.923	-0.695	1.872	16.78
2022-03-23	19.5	56.028	5.008	6.462	16.81
2022-03-24	18.7	56.074	-4.103	2.923	16.82
2022-03-25	18.4	56.110	-1.604	2.353	16.83
2022-03-28	18.42	56.156	0.109	2.989	16.85
2022-03-29	17.88	56.206	-2.932	3.366	16.86
2022-03-30	18.31	56.239	2.405	2.181	16.87
2022-03-31	18.03	56.275	-1.529	2.403	16.88
2022-04-01	17.89	56.308	-0.776	2.219	16.89
2022-04-06	17.71	56.342	-1.006	2.292	16.90
2022-04-07	17.09	56.390	-3.501	3.388	16.92
2022-04-08	17.04	56.438	-0.293	3.335	16.93
2022-04-11	15.96	56.528	-6.338	6.749	16.96
2022-04-12	16.48	56.583	3.258	4.010	16.97
2022-04-13	16	56.621	-2.913	2.852	16.99
2022-04-14	16.06	56.642	0.375	1.563	16.99
2022-04-15	16.1	56.679	0.249	2.802	17.00
2022-04-18	16.49	56.748	2.422	5.031	17.02
2022-04-19	16.26	56.783	-1.395	2.547	17.03
2022-04-20	16.07	56.843	-1.169	4.490	17.05
2022-04-21	15.73	56.913	-2.116	5.352	17.07
2022-04-22	15.42	56.962	-1.971	3.814	17.09
2022-04-25	13.88	57.060	-9.987	8.431	17.12
2022-04-26	13.75	57.117	-0.937	5.043	17.14
2022-04-27	14.23	57.198	3.491	6.764	17.16
2022-04-28	13.97	57.256	-1.827	4.989	17.18
2022-04-29	14.67	57.313	5.011	4.653	17.19
2022-05-05	14.96	57.380	1.977	5.385	17.21
2022-05-06	14.7	57.418	-1.738	3.142	17.23
2022-05-09	14.9	57.459	1.361	3.265	17.24
2022-05-10	15.15	57.510	1.678	4.094	17.25
2022-05-11	15.16	57.559	0.066	3.828	17.27
2022-05-12	15.63	57.629	3.100	5.409	17.29
2022-05-13	15.6	57.658	-0.192	2.175	17.30
2022-05-16	15.43	57.714	-1.090	4.423	17.31
2022-05-17	15.47	57.744	0.259	2.333	17.32
2022-05-18	15.41	57.780	-0.388	2.780	17.33
2022-05-19	15.59	57.827	1.168	3.634	17.35
2022-05-20	15.9	57.867	1.988	3.015	17.36
2022-05-23	15.77	57.898	-0.818	2.327	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