昌红科技融券券源 昌红科技专项约券

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	12.13	0	0	0	0
2020-04-28	11.12	0.098	-8.326	10.552	0.03
2020-04-29	10.54	0.163	-5.216	7.464	0.05
2020-04-30	10.85	0.223	2.941	6.641	0.07
2020-05-06	10.91	0.298	0.553	8.203	0.09
2020-05-07	10.51	0.358	-3.666	6.874	0.11
2020-05-08	10.24	0.393	-2.569	4.091	0.12
2020-05-11	11.26	0.489	9.961	10.254	0.15
2020-05-12	12.39	0.609	10.036	11.634	0.18
2020-05-13	11.75	0.688	-5.165	8.071	0.21
2020-05-14	11.95	0.746	1.702	5.787	0.22
2020-05-15	11.8	0.803	-1.255	5.774	0.24
2020-05-18	11.44	0.840	-3.051	3.898	0.25
2020-05-19	11.9	0.924	4.021	8.479	0.28
2020-05-20	10.72	1.005	-9.916	9.076	0.30
2020-05-21	11.08	1.074	3.358	7.463	0.32
2020-05-22	10.68	1.141	-3.610	7.491	0.34
2020-05-25	10.74	1.205	0.562	7.210	0.36
2020-05-26	11.81	1.318	9.963	11.453	0.40
2020-05-27	12.39	1.412	4.911	9.060	0.42
2020-05-28	12.04	1.488	-2.825	7.587	0.45
2020-05-29	12.5	1.590	3.821	9.801	0.48
2020-06-01	13.11	1.645	4.880	5.040	0.49
2020-06-02	13.24	1.716	0.992	6.484	0.51
2020-06-03	12.99	1.774	-1.888	5.363	0.53
2020-06-04	13.74	1.893	5.774	10.393	0.57
2020-06-05	14.8	2.010	7.715	9.461	0.60
2020-06-08	14.82	2.105	0.135	7.703	0.63
2020-06-09	14.95	2.162	0.877	4.588	0.65
2020-06-10	16.45	2.323	10.033	11.706	0.70
2020-06-11	16.85	2.416	2.432	6.626	0.72
2020-06-12	16.37	2.525	-2.849	8.012	0.76
2020-06-15	17.56	2.616	7.269	6.231	0.78
2020-06-16	17.3	2.678	-1.481	4.271	0.80
2020-06-17	18.15	2.778	4.913	6.647	0.83
2020-06-18	17.47	2.880	-3.747	6.942	0.86
2020-06-19	17.41	2.958	-0.343	5.438	0.89
2020-06-22	17.94	3.077	3.044	7.926	0.92
2020-06-23	18.45	3.164	2.843	5.686	0.95
2020-06-24	18.47	3.242	0.108	5.041	0.97
2020-06-29	17.98	3.287	-2.653	2.978	0.99
2020-06-30	17.89	3.344	-0.501	3.838	1.00
2020-07-01	17	3.504	-4.975	11.291	1.05
2020-07-02	16.95	3.577	-0.294	5.176	1.07
2020-07-03	17.2	3.630	1.475	3.717	1.09
2020-07-06	17.13	3.696	-0.407	4.593	1.11
2020-07-07	16.97	3.777	-0.934	5.721	1.13
2020-07-08	16.59	3.822	-2.239	3.300	1.15
2020-07-09	17.85	3.950	7.595	8.559	1.18
2020-07-10	17	4.040	-4.762	6.387	1.21
2020-07-13	17.4	4.143	3.571	7.083	1.24
2020-07-14	16.68	4.274	-4.138	9.425	1.28
2020-07-15	16.31	4.337	-2.218	4.676	1.30
2020-07-16	14.79	4.458	-9.319	9.810	1.34
2020-07-17	14.85	4.518	0.406	4.801	1.36
2020-07-20	16.36	4.646	10.168	9.428	1.39
2020-07-21	17.28	4.749	5.623	7.152	1.42
2020-07-22	17.68	4.853	2.315	7.060	1.46
2020-07-23	18.95	5.010	7.183	9.955	1.50
2020-07-24	17.37	5.138	-8.338	8.813	1.54
2020-07-27	18.5	5.273	6.505	8.751	1.58
2020-07-28	18.62	5.373	0.649	6.486	1.61
2020-07-29	19.78	5.544	6.230	10.365	1.66
2020-07-30	19.93	5.605	0.758	3.640	1.68
2020-07-31	21.94	5.823	10.085	11.942	1.75
2020-08-03	24.15	6.039	10.073	10.711	1.81
2020-08-04	23.49	6.280	-2.733	12.340	1.88
2020-08-05	25.4	6.529	8.131	11.750	1.96
2020-08-06	23.84	6.691	-6.142	8.150	2.01
2020-08-07	23.38	6.845	-1.930	7.928	2.05
2020-08-10	23.06	6.960	-1.369	5.988	2.09
2020-08-11	22.39	7.073	-2.905	6.028	2.12
2020-08-12	22.38	7.224	-0.045	8.129	2.17
2020-08-13	22.3	7.288	-0.357	3.396	2.19
2020-08-14	22.02	7.395	-1.256	5.874	2.22
2020-08-17	22.91	7.519	4.042	6.494	2.26
2020-08-18	22.02	7.642	-3.885	6.678	2.29
2020-08-19	21.01	7.734	-4.587	5.268	2.32
2020-08-20	20.45	7.814	-2.665	4.664	2.34
2020-08-21	20.53	7.882	0.391	4.010	2.36
2020-08-24	21.58	8.053	5.114	9.498	2.42
2020-08-25	21.57	8.107	-0.046	3.012	2.43
2020-08-26	20.59	8.222	-4.543	6.676	2.47
2020-08-27	22.48	8.465	9.179	12.967	2.54
2020-08-28	21.27	8.582	-5.383	6.628	2.57
2020-08-31	21.48	8.720	0.987	7.710	2.62
2020-09-01	21.84	8.790	1.676	3.864	2.64
2020-09-02	22.77	8.978	4.258	9.890	2.69
2020-09-03	23.42	9.073	2.855	4.875	2.72
2020-09-04	23.4	9.202	-0.085	6.618	2.76
2020-09-07	21.71	9.380	-7.222	9.829	2.81
2020-09-08	21.68	9.491	-0.138	6.126	2.85
2020-09-09	20.17	9.590	-6.965	5.904	2.88
2020-09-10	19.17	9.752	-4.958	10.114	2.93
2020-09-11	19.77	9.818	3.130	4.017	2.95
2020-09-14	19.41	9.909	-1.821	5.665	2.97
2020-09-15	19.65	9.978	1.236	4.173	2.99
2020-09-16	19.38	10.025	-1.374	2.952	3.01
2020-09-17	20.29	10.145	4.696	7.069	3.04
2020-09-18	20.51	10.241	1.084	5.619	3.07
2020-09-21	20.29	10.274	-1.073	1.950	3.08
2020-09-22	20.28	10.386	-0.049	6.654	3.12
2020-09-23	19.7	10.450	-2.860	3.846	3.13
2020-09-24	19.11	10.521	-2.995	4.518	3.16
2020-09-25	18.8	10.572	-1.622	3.244	3.17
2020-09-28	18.79	10.627	-0.053	3.511	3.19
2020-09-29	19.46	10.716	3.566	5.482	3.21
2020-09-30	20.19	10.812	3.751	5.704	3.24
2020-10-09	20.49	10.880	1.486	3.962	3.26
2020-10-12	21.87	10.997	6.735	6.442	3.30
2020-10-13	22.36	11.123	2.241	6.767	3.34
2020-10-14	22.37	11.218	0.045	5.098	3.37
2020-10-15	22.38	11.334	0.045	6.214	3.40
2020-10-16	22.7	11.383	1.430	2.592	3.41
2020-10-19	22.41	11.453	-1.278	3.744	3.44
2020-10-20	22.38	11.511	-0.134	3.079	3.45
2020-10-21	22.67	11.565	1.296	2.860	3.47
2020-10-22	22.78	11.659	0.485	4.985	3.50
2020-10-23	23.7	11.866	4.039	10.448	3.56
2020-10-26	23.21	12.059	-2.068	10.000	3.62
2020-10-27	24.14	12.191	4.007	6.549	3.66
2020-10-28	23.97	12.275	-0.704	4.225	3.68
2020-10-29	25.88	12.532	7.968	11.890	3.76
2020-10-30	24.3	12.675	-6.105	7.071	3.80
2020-11-02	24.94	12.798	2.634	5.926	3.84
2020-11-03	26.49	12.970	6.215	7.779	3.89
2020-11-04	26.05	13.077	-1.661	4.945	3.92
2020-11-05	28	13.334	7.486	11.017	4.00
2020-11-06	27.83	13.417	-0.607	3.571	4.03
2020-11-09	27.39	13.562	-1.581	6.360	4.07
2020-11-10	27.25	13.659	-0.511	4.272	4.10
2020-11-11	25.76	13.790	-5.468	6.092	4.14
2020-11-12	25.75	13.850	-0.039	2.795	4.15
2020-11-13	25.88	13.929	0.505	3.689	4.18
2020-11-16	25.53	13.986	-1.352	2.666	4.20
2020-11-17	24.96	14.049	-2.233	3.016	4.21
2020-11-18	25.04	14.110	0.321	2.925	4.23
2020-11-19	25.31	14.200	1.078	4.273	4.26
2020-11-20	25.2	14.327	-0.435	6.045	4.30
2020-11-23	25.3	14.411	0.397	3.968	4.32
2020-11-24	25.39	14.459	0.356	2.292	4.34
2020-11-25	25.22	14.562	-0.670	4.884	4.37
2020-11-26	24.35	14.697	-3.450	6.661	4.41
2020-11-27	25.15	14.821	3.285	5.914	4.45
2020-11-30	25.11	14.897	-0.159	3.658	4.47
2020-12-01	25.35	14.978	0.956	3.823	4.49
2020-12-02	25.46	15.047	0.434	3.235	4.51
2020-12-03	25.86	15.142	1.571	4.399	4.54
2020-12-04	26.06	15.200	0.773	2.668	4.56
2020-12-07	26.1	15.241	0.153	1.919	4.57
2020-12-08	27.88	15.438	6.820	8.467	4.63
2020-12-09	26.8	15.576	-3.874	6.169	4.67
2020-12-10	27.2	15.703	1.493	5.597	4.71
2020-12-11	26.1	15.819	-4.044	5.331	4.75
2020-12-14	26.51	15.889	1.571	3.180	4.77
2020-12-15	26.04	15.983	-1.773	4.338	4.79
2020-12-16	24.85	16.111	-4.570	6.183	4.83
2020-12-17	25.1	16.186	1.006	3.581	4.86
2020-12-18	25.6	16.310	1.992	5.817	4.89
2020-12-21	25.53	16.381	-0.273	3.359	4.91
2020-12-22	25.45	16.459	-0.313	3.643	4.94
2020-12-23	24.04	16.585	-5.540	6.287	4.98
2020-12-24	23.97	16.647	-0.291	3.120	4.99
2020-12-25	24.46	16.723	2.044	3.713	5.02
2020-12-28	23.55	16.842	-3.720	6.092	5.05
2020-12-29	24.75	16.976	5.096	6.497	5.09
2020-12-30	26.55	17.173	7.273	8.889	5.15
2020-12-31	27.22	17.281	2.524	4.783	5.18
2021-01-04	27.67	17.355	1.653	3.196	5.21
2021-01-05	28.98	17.510	4.734	6.433	5.25
2021-01-06	28.78	17.601	-0.690	3.761	5.28
2021-01-07	28.78	17.708	0.000	4.482	5.31
2021-01-08	28.77	17.799	-0.035	3.787	5.34
2021-01-11	28.24	17.906	-1.842	4.553	5.37
2021-01-12	28.24	18.021	0.000	4.887	5.41
2021-01-13	27.84	18.088	-1.416	2.868	5.43
2021-01-14	28.02	18.192	0.647	4.454	5.46
2021-01-15	27.69	18.268	-1.178	3.319	5.48
2021-01-18	28.2	18.348	1.842	3.395	5.50
2021-01-19	28.45	18.414	0.887	2.766	5.52
2021-01-20	28.49	18.474	0.141	2.531	5.54
2021-01-21	31.69	18.740	11.232	10.074	5.62
2021-01-22	33.05	19.074	4.292	12.149	5.72
2021-01-25	31.32	19.224	-5.234	5.749	5.77
2021-01-26	29.1	19.437	-7.088	8.780	5.83
2021-01-27	28.55	19.598	-1.890	6.735	5.88
2021-01-28	28.46	19.804	-0.315	8.722	5.94
2021-01-29	27.6	19.950	-3.022	6.325	5.98
2021-02-01	26.5	20.119	-3.986	7.645	6.04
2021-02-02	28.16	20.276	6.264	6.717	6.08
2021-02-03	27.67	20.389	-1.740	4.901	6.12
2021-02-04	26.79	20.505	-3.180	5.204	6.15
2021-02-05	25.88	20.625	-3.397	5.524	6.19
2021-02-08	26.74	20.757	3.323	5.951	6.23
2021-02-09	27.52	20.935	2.917	7.741	6.28
2021-02-10	27.66	21.007	0.509	3.125	6.30
2021-02-18	27.01	21.156	-2.350	6.616	6.35
2021-02-19	27.3	21.218	1.074	2.740	6.37
2021-02-22	26.58	21.328	-2.637	4.982	6.40
2021-02-23	29.07	21.576	9.368	10.233	6.47
2021-02-24	29.58	21.778	1.754	8.187	6.53
2021-02-25	28.8	21.927	-2.637	6.187	6.58
2021-02-26	28.6	22.047	-0.694	5.035	6.61
2021-03-01	30	22.217	4.895	6.818	6.67
2021-03-02	29.1	22.312	-3.000	3.900	6.69
2021-03-03	29.3	22.390	0.687	3.230	6.72
2021-03-04	28.45	22.474	-2.901	3.515	6.74
2021-03-05	30.05	22.675	5.624	8.049	6.80
2021-03-08	29.73	22.755	-1.065	3.195	6.83
2021-03-09	28.11	22.905	-5.449	6.424	6.87
2021-03-10	28.29	23.008	0.640	4.376	6.90
2021-03-11	28.49	23.073	0.707	2.722	6.92
2021-03-12	29.92	23.258	5.019	7.441	6.98
2021-03-15	28.4	23.391	-5.080	5.615	7.02
2021-03-16	26.3	23.628	-7.394	10.810	7.09
2021-03-17	26.45	23.722	0.570	4.259	7.12
2021-03-18	26.7	23.794	0.945	3.251	7.14
2021-03-19	27.32	24.006	2.322	9.288	7.20
2021-03-22	27.18	24.173	-0.512	7.394	7.25
2021-03-23	26.27	24.317	-3.348	6.549	7.29
2021-03-24	26.71	24.478	1.675	7.233	7.34
2021-03-25	26.2	24.575	-1.909	4.455	7.37
2021-03-26	26.2	24.630	0.000	2.519	7.39
2021-03-29	26.68	24.727	1.832	4.389	7.42
2021-03-30	27.71	24.824	3.861	4.160	7.45
2021-03-31	28.53	24.937	2.959	4.764	7.48
2021-04-01	27.99	25.075	-1.893	5.924	7.52
2021-04-02	27.78	25.178	-0.750	4.430	7.55
2021-04-06	27.77	25.273	-0.036	4.140	7.58
2021-04-07	27.13	25.352	-2.305	3.457	7.61
2021-04-08	26.93	25.421	-0.737	3.096	7.63
2021-04-09	26.8	25.487	-0.483	2.971	7.65
2021-04-12	26.19	25.558	-2.276	3.246	7.67
2021-04-13	26.25	25.643	0.229	3.856	7.69
2021-04-14	26.44	25.716	0.724	3.352	7.71
2021-04-15	26.77	25.763	1.248	2.080	7.73
2021-04-16	26.88	25.826	0.411	2.802	7.75
2021-04-19	27.55	25.914	2.493	3.832	7.77
2021-04-20	28.7	26.086	4.174	7.223	7.83
2021-04-21	28.26	26.145	-1.533	2.509	7.84
2021-04-22	27.58	26.233	-2.406	3.822	7.87
2021-04-23	28.39	26.442	2.937	8.811	7.93
2021-04-26	29.47	26.602	3.804	6.516	7.98
2021-04-27	29.59	26.683	0.407	3.291	8.00
2021-04-28	31.94	26.944	7.942	9.801	8.08
2021-04-29	31.46	27.037	-1.503	3.569	8.11
2021-04-30	32.21	27.158	2.384	4.514	8.15
2021-05-06	31.26	27.255	-2.949	3.726	8.18
2021-05-07	29.8	27.453	-4.671	7.933	8.24
2021-05-10	29.27	27.525	-1.779	2.987	8.26
2021-05-11	28.45	27.605	-2.802	3.348	8.28
2021-05-12	28.18	27.681	-0.949	3.269	8.30
2021-05-13	27.97	27.726	-0.745	1.916	8.32
2021-05-14	28.43	27.834	1.645	4.541	8.35
2021-05-17	27.9	27.918	-1.864	3.623	8.38
2021-05-18	28.33	27.974	1.541	2.366	8.39
2021-05-19	28.08	28.038	-0.882	2.753	8.41
2021-05-20	27.7	28.102	-1.353	2.778	8.43
2021-05-21	27.11	28.172	-2.130	3.069	8.45
2021-05-24	26.8	28.260	-1.143	3.947	8.48
2021-05-25	26.31	28.370	-1.828	5.037	8.51
2021-05-26	26.56	28.454	0.950	3.763	8.54
2021-05-27	27.72	28.566	4.367	4.857	8.57
2021-05-28	29.68	28.789	7.071	9.019	8.64
2021-05-31	30.38	28.857	2.358	2.695	8.66
2021-06-01	32.29	29.054	6.287	7.307	8.72
2021-06-02	31.44	29.128	-2.632	2.849	8.74
2021-06-03	31.78	29.203	1.081	2.831	8.76
2021-06-04	31.8	29.270	0.063	2.517	8.78
2021-06-07	31.38	29.338	-1.321	2.610	8.80
2021-06-08	31.36	29.478	-0.064	5.354	8.84
2021-06-09	29.24	29.665	-6.760	7.653	8.90
2021-06-10	29.02	29.768	-0.752	4.275	8.93
2021-06-11	28.59	29.821	-1.482	2.240	8.95
2021-06-15	28.66	29.892	0.245	2.938	8.97
2021-06-16	27.87	29.977	-2.756	3.664	8.99
2021-06-17	27.99	30.034	0.431	2.440	9.01
2021-06-18	27.63	30.112	-1.286	3.394	9.03
2021-06-21	28.07	30.219	1.592	4.596	9.07
2021-06-22	27.85	30.296	-0.784	3.313	9.09
2021-06-23	27.56	30.345	-1.041	2.118	9.10
2021-06-24	27.52	30.415	-1.397	3.081	9.12
2021-06-25	27.22	30.481	-1.090	2.907	9.14
2021-06-28	27.23	30.525	0.037	1.910	9.16
2021-06-29	27.28	30.621	0.184	4.223	9.19
2021-06-30	26.94	30.712	-1.246	4.069	9.21
2021-07-01	27.29	30.780	1.299	3.007	9.23
2021-07-02	25.86	30.909	-5.240	5.973	9.27
2021-07-05	26.95	31.062	4.215	6.806	9.32
2021-07-06	25.8	31.188	-4.267	5.863	9.36
2021-07-07	26.45	31.291	2.519	4.690	9.39
2021-07-08	25.53	31.394	-3.478	4.839	9.42
2021-07-09	24.03	31.540	-5.875	7.246	9.46
2021-07-12	24.3	31.620	1.124	3.995	9.49
2021-07-13	25.59	31.762	5.309	6.626	9.53
2021-07-14	25.21	31.838	-3.113	3.651	9.55
2021-07-15	24.29	31.955	-3.649	5.752	9.59
2021-07-16	23.5	32.015	-3.252	3.047	9.60
2021-07-19	23.39	32.095	-0.468	4.128	9.63
2021-07-20	23.11	32.189	-1.197	4.874	9.66
2021-07-21	21.97	32.297	-4.933	5.928	9.69
2021-07-22	22.03	32.368	0.273	3.869	9.71
2021-07-23	20.72	32.517	-5.946	8.625	9.76
2021-07-26	19.99	32.602	-3.523	5.068	9.78
2021-07-27	20.69	32.745	3.502	8.304	9.82
2021-07-28	20.14	32.840	-2.658	5.655	9.85
2021-07-29	22.18	33.055	10.129	11.619	9.92
2021-07-30	22.4	33.204	0.992	8.025	9.96
2021-08-02	22.24	33.276	-0.714	3.884	9.98
2021-08-03	23.54	33.401	5.845	6.340	10.02
2021-08-04	24.61	33.582	4.545	8.836	10.07
2021-08-05	24.53	33.661	-0.325	3.860	10.10
2021-08-06	24.86	33.735	1.345	3.587	10.12
2021-08-09	25.43	33.846	2.293	5.229	10.15
2021-08-10	26.65	33.980	4.797	6.017	10.19
2021-08-11	26.46	34.063	-0.713	3.790	10.22
2021-08-12	25.62	34.167	-3.175	4.875	10.25
2021-08-13	27.03	34.352	5.504	8.197	10.31
2021-08-16	28.74	34.566	6.326	8.953	10.37
2021-08-17	27.72	34.707	-3.549	6.089	10.41
2021-08-18	28	34.798	1.010	3.896	10.44
2021-08-19	27.35	34.890	-2.321	4.036	10.47
2021-08-20	28.07	35.077	2.633	8.007	10.52
2021-08-23	29.82	35.290	6.234	8.550	10.59
2021-08-24	29.83	35.365	0.034	3.018	10.61
2021-08-25	30.53	35.452	2.347	3.453	10.64
2021-08-26	29.9	35.586	-2.064	5.339	10.68
2021-08-27	29.64	35.723	-0.870	5.585	10.72
2021-08-30	29.87	35.855	0.776	5.297	10.76
2021-08-31	28.57	36.037	-4.352	7.633	10.81
2021-09-01	27.78	36.144	-2.765	4.620	10.84
2021-09-02	27.7	36.275	-0.288	5.688	10.88
2021-09-03	26.99	36.469	-2.563	8.592	10.94
2021-09-06	27.65	36.604	2.445	5.891	10.98
2021-09-07	27.52	36.719	-0.470	4.991	11.02
2021-09-08	26.82	36.792	-2.544	3.270	11.04
2021-09-09	26.82	36.837	0.000	2.013	11.05
2021-09-10	26.45	36.882	-1.380	2.051	11.06
2021-09-13	27.81	37.025	5.142	6.163	11.11
2021-09-14	27.61	37.127	-0.719	4.459	11.14
2021-09-15	27.74	37.199	0.471	3.115	11.16
2021-09-16	25.94	37.348	-6.489	6.885	11.20
2021-09-17	27.8	37.527	7.170	7.710	11.26
2021-09-22	27.42	37.640	-1.367	4.928	11.29
2021-09-23	27.32	37.729	-0.365	3.939	11.32
2021-09-24	27.12	37.788	-0.732	2.599	11.34
2021-09-27	27.04	37.869	-0.295	3.614	11.36
2021-09-28	27.29	37.945	0.925	3.328	11.38
2021-09-29	28.06	38.091	2.822	6.229	11.43
2021-09-30	29.12	38.238	3.778	6.058	11.47
2021-10-08	28.8	38.337	-1.099	4.121	11.50
2021-10-11	28.82	38.400	0.069	2.639	11.52
2021-10-12	28.99	38.500	0.590	4.129	11.55
2021-10-13	28.74	38.582	-0.862	3.449	11.57
2021-10-14	28.76	38.641	0.070	2.436	11.59
2021-10-15	29.67	38.797	3.164	6.328	11.64
2021-10-18	29.97	38.879	1.011	3.269	11.66
2021-10-19	31.85	39.114	6.273	8.842	11.73
2021-10-20	33.48	39.326	5.118	7.630	11.80
2021-10-21	33.77	39.426	0.866	3.554	11.83
2021-10-22	35.73	39.673	5.804	8.291	11.90
2021-10-25	36.12	39.875	1.092	6.689	11.96
2021-10-26	35.45	39.984	-1.855	3.710	12.00
2021-10-27	36.18	40.093	2.059	3.611	12.03
2021-10-28	35.99	40.174	-0.525	2.709	12.05
2021-10-29	35.4	40.269	-1.639	3.195	12.08
2021-11-01	36.82	40.464	4.011	6.356	12.14
2021-11-02	37.12	40.590	0.815	4.074	12.18
2021-11-03	37.01	40.705	-0.296	3.745	12.21
2021-11-04	34.62	41.108	-6.458	13.969	12.33
2021-11-05	34.39	41.255	-0.664	5.113	12.38
2021-11-08	34.52	41.413	0.378	5.496	12.42
2021-11-09	35.62	41.571	3.187	5.330	12.47
2021-11-10	36.2	41.693	1.628	4.043	12.51
2021-11-11	38.25	41.929	5.663	7.403	12.58
2021-11-12	37.61	42.067	-1.673	4.418	12.62
2021-11-15	36.57	42.187	-2.765	3.935	12.66
2021-11-16	35.78	42.285	-2.160	3.281	12.69
2021-11-17	36.95	42.483	3.270	6.428	12.74
2021-11-18	36.95	42.582	0.000	3.221	12.77
2021-11-19	37.62	42.712	1.813	4.141	12.81
2021-11-22	37.75	42.793	0.346	2.578	12.84
2021-11-23	37.37	42.919	-1.007	4.026	12.88
2021-11-24	37.75	43.047	1.017	4.067	12.91
2021-11-25	37.89	43.177	0.371	4.132	12.95
2021-11-26	37.54	43.236	-0.924	1.900	12.97
2021-11-29	41.01	43.610	9.243	10.922	13.08
2021-11-30	42.35	43.815	3.267	5.803	13.14
2021-12-01	40.8	43.984	-3.660	4.982	13.20
2021-12-02	41.08	44.131	0.686	4.289	13.24
2021-12-03	42.55	44.323	3.578	5.428	13.30
2021-12-06	42.34	44.453	-0.494	3.690	13.34
2021-12-07	40.92	44.648	-3.354	5.716	13.39
2021-12-08	42.23	44.801	3.201	4.350	13.44
2021-12-09	42.11	44.890	-0.284	2.534	13.47
2021-12-10	43.17	45.057	2.517	4.631	13.52
2021-12-13	42.16	45.227	-2.340	4.841	13.57
2021-12-14	41.78	45.352	-0.901	3.582	13.61
2021-12-15	41.17	45.494	-1.460	4.141	13.65
2021-12-16	41.28	45.608	0.267	3.328	13.68
2021-12-17	40.62	45.742	-1.599	3.949	13.72
2021-12-20	39.82	45.897	-1.969	4.677	13.77
2021-12-21	40.06	45.999	0.603	3.064	13.80
2021-12-22	42.59	46.301	6.316	8.487	13.89
2021-12-23	42.62	46.397	0.070	2.700	13.92
2021-12-24	42.23	46.542	-0.915	4.130	13.96
2021-12-27	42.22	46.674	-0.024	3.765	14.00
2021-12-28	41.82	46.777	-0.947	2.937	14.03
2021-12-29	41.03	46.883	-1.889	3.109	14.06
2021-12-30	41.2	46.982	0.414	2.876	14.09
2021-12-31	40.72	47.107	-1.165	3.689	14.13
2022-01-04	38.24	47.320	-6.090	6.680	14.20
2022-01-05	36.92	47.557	-3.452	7.714	14.27
2022-01-06	37.65	47.737	1.977	5.742	14.32
2022-01-07	36.81	47.903	-2.231	5.392	14.37
2022-01-10	36.59	47.990	-0.598	2.852	14.40
2022-01-11	36.1	48.144	-1.339	5.138	14.44
2022-01-12	36.42	48.216	0.886	2.355	14.46
2022-01-13	35.31	48.361	-3.048	4.942	14.51
2022-01-14	34.87	48.435	-1.246	2.549	14.53
2022-01-17	34.98	48.564	0.315	4.416	14.57
2022-01-18	34.94	48.651	-0.114	3.002	14.60
2022-01-19	34.05	48.791	-2.547	4.923	14.64
2022-01-20	33.28	48.903	-2.261	4.053	14.67
2022-01-21	32.36	49.018	-2.764	4.267	14.71
2022-01-24	31.77	49.123	-1.823	3.956	14.74
2022-01-25	31.02	49.244	-2.361	4.690	14.77
2022-01-26	31	49.407	-0.064	6.286	14.82
2022-01-27	30.12	49.527	-2.839	4.774	14.86
2022-01-28	31.98	49.720	6.175	7.271	14.92
2022-02-07	32.36	49.856	1.188	5.034	14.96
2022-02-08	31.95	50.004	-1.267	5.562	15.00
2022-02-09	31.61	50.077	-1.064	2.754	15.02
2022-02-10	30.85	50.179	-2.404	3.986	15.05
2022-02-11	29.39	50.296	-4.733	4.765	15.09
2022-02-14	29.3	50.455	-0.306	6.533	15.14
2022-02-15	29.52	50.532	0.751	3.106	15.16
2022-02-16	29.54	50.617	0.068	3.455	15.19
2022-02-17	29.13	50.696	-1.388	3.250	15.21
2022-02-18	28.56	50.778	-1.957	3.433	15.23
2022-02-21	29.32	50.859	2.661	3.326	15.26
2022-02-22	28.39	50.935	-3.172	3.206	15.28
2022-02-23	29.38	51.038	3.487	4.227	15.31
2022-02-24	28.5	51.215	-2.995	7.454	15.36
2022-02-25	29.16	51.305	2.316	3.684	15.39
2022-02-28	30.28	51.484	3.841	7.099	15.45
2022-03-01	29.42	51.583	-2.840	4.029	15.47
2022-03-02	28.51	51.734	-3.093	6.390	15.52
2022-03-03	25.97	51.962	-8.909	10.523	15.59
2022-03-04	25.06	52.057	-3.504	4.544	15.62
2022-03-07	24.08	52.172	-3.911	5.746	15.65
2022-03-08	23.82	52.265	-1.080	4.651	15.68
2022-03-09	23.47	52.439	-1.469	8.900	15.73
2022-03-10	24.52	52.548	4.474	5.369	15.76
2022-03-11	26.79	52.813	9.258	11.868	15.84
2022-03-14	25.41	53.113	-5.151	14.147	15.93
2022-03-15	23.26	53.244	-8.461	6.769	15.97
2022-03-16	22.83	53.398	-1.849	8.083	16.02
2022-03-17	24.14	53.586	5.738	9.330	16.08
2022-03-18	23.2	53.687	-3.894	5.261	16.11
2022-03-21	23.44	53.745	1.034	2.931	16.12
2022-03-22	22.48	53.844	-4.096	5.290	16.15
2022-03-23	23.3	54.001	3.648	8.096	16.20
2022-03-24	22.7	54.057	-2.575	2.961	16.22
2022-03-25	21.98	54.155	-3.172	5.330	16.25
2022-03-28	21.61	54.226	-1.683	3.958	16.27
2022-03-29	21.01	54.300	-2.776	4.257	16.29
2022-03-30	21.91	54.423	4.284	6.711	16.33
2022-03-31	21.62	54.493	-1.324	3.880	16.35
2022-04-01	21.95	54.562	1.526	3.793	16.37
2022-04-06	21.77	54.683	-0.820	6.651	16.40
2022-04-07	21.62	54.739	-0.689	3.124	16.42
2022-04-08	21.07	54.846	-2.544	6.105	16.45
2022-04-11	19.94	54.950	-5.363	6.217	16.48
2022-04-12	20.13	55.009	0.953	3.561	16.50
2022-04-13	19.55	55.074	-2.881	3.974	16.52
2022-04-14	19.43	55.165	-0.614	5.627	16.55
2022-04-15	18.77	55.267	-3.397	6.485	16.58
2022-04-18	18.7	55.321	-0.373	3.463	16.60
2022-04-19	18.58	55.400	-0.642	5.134	16.62
2022-04-20	17.77	55.490	-4.360	6.082	16.65
2022-04-21	16.4	55.619	-7.710	9.398	16.69
2022-04-22	16.05	55.672	-2.134	3.963	16.70
2022-04-25	14.39	55.797	-10.343	10.467	16.74
2022-04-26	14.42	55.856	0.208	4.934	16.76
2022-04-27	15.29	56.013	6.033	12.275	16.80
2022-04-28	14.9	56.096	-2.551	6.671	16.83
2022-04-29	15.56	56.178	4.430	6.376	16.85
2022-05-05	16.34	56.272	5.013	6.877	16.88
2022-05-06	15.98	56.419	-2.203	11.077	16.93
2022-05-09	16.02	56.468	0.250	3.630	16.94
2022-05-10	16.51	56.586	3.059	8.552	16.98
2022-05-11	16.44	56.648	-0.424	4.543	16.99
2022-05-12	16.5	56.688	0.365	2.920	17.01
2022-05-13	16.28	56.743	-1.333	4.061	17.02
2022-05-16	15.9	56.842	-2.334	7.432	17.05
2022-05-17	15.67	56.924	-1.447	6.289	17.08
2022-05-18	15.46	56.983	-1.340	4.595	17.09
2022-05-19	15.27	57.025	-1.229	3.299	17.11
2022-05-20	16.23	57.133	6.287	7.990	17.14
2022-05-23	17.46	57.265	7.579	9.057	17.18

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