聚光科技融券券源 聚光科技专项约券

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	14.07	0	0	0	0
2020-04-28	13.55	0.062	-3.696	5.473	0.02
2020-04-29	13.28	0.105	-1.993	3.911	0.03
2020-04-30	13.31	0.133	0.226	2.560	0.04
2020-05-06	13.35	0.159	0.301	2.254	0.05
2020-05-07	13.66	0.220	2.322	5.393	0.07
2020-05-08	13.51	0.250	-1.098	2.709	0.08
2020-05-11	13.19	0.294	-2.369	3.997	0.09
2020-05-12	13.07	0.358	-0.910	5.838	0.11
2020-05-13	13.07	0.386	0.000	2.601	0.12
2020-05-14	12.97	0.413	-0.765	2.448	0.12
2020-05-15	14.27	0.526	10.023	9.483	0.16
2020-05-18	14.27	0.590	0.000	5.396	0.18
2020-05-19	14.38	0.636	0.771	3.854	0.19
2020-05-20	14.57	0.681	1.321	3.686	0.20
2020-05-21	14.43	0.722	-0.961	3.432	0.22
2020-05-22	14.06	0.773	-2.564	4.366	0.23
2020-05-25	14.12	0.829	0.427	4.765	0.25
2020-05-26	15.08	0.931	6.799	8.074	0.28
2020-05-27	14.99	0.960	-0.597	2.387	0.29
2020-05-28	14.64	1.005	-2.335	3.669	0.30
2020-05-29	14.4	1.039	-1.639	2.801	0.31
2020-06-01	14.9	1.087	3.472	3.889	0.33
2020-06-02	15.27	1.158	2.483	5.570	0.35
2020-06-03	15.11	1.188	-1.048	2.358	0.36
2020-06-04	16.33	1.332	8.074	10.589	0.40
2020-06-05	16.68	1.373	2.143	2.939	0.41
2020-06-08	17.08	1.458	2.398	5.995	0.44
2020-06-09	17.41	1.518	1.932	4.157	0.46
2020-06-10	18.25	1.644	4.825	8.271	0.49
2020-06-11	17.92	1.835	-1.808	12.822	0.55
2020-06-12	18.48	1.942	3.125	6.920	0.58
2020-06-15	18.26	1.991	-1.190	3.247	0.60
2020-06-16	18.39	2.049	0.712	3.779	0.61
2020-06-17	18.2	2.096	-1.033	3.045	0.63
2020-06-18	18.6	2.202	2.198	6.868	0.66
2020-06-19	19.03	2.293	2.312	5.753	0.69
2020-06-22	18.09	2.402	-4.940	7.199	0.72
2020-06-23	18.58	2.500	2.709	6.357	0.75
2020-06-24	18.51	2.582	-0.377	5.274	0.77
2020-06-29	17.32	2.715	-6.429	9.238	0.81
2020-06-30	16.73	2.795	-3.406	5.716	0.84
2020-07-01	16.7	2.840	-0.179	3.228	0.85
2020-07-02	16.81	2.879	0.659	2.814	0.86
2020-07-03	16.72	2.921	-0.535	3.034	0.88
2020-07-06	17.19	2.976	2.811	3.828	0.89
2020-07-07	17.52	3.053	1.920	5.294	0.92
2020-07-08	17.22	3.102	-1.712	3.425	0.93
2020-07-09	18.67	3.245	8.420	9.175	0.97
2020-07-10	17.82	3.314	-4.553	4.660	0.99
2020-07-13	18.13	3.366	1.740	3.423	1.01
2020-07-14	18.01	3.441	-0.662	4.964	1.03
2020-07-15	18.25	3.512	1.333	4.664	1.05
2020-07-16	16.68	3.649	-8.603	9.863	1.09
2020-07-17	16.9	3.695	1.319	3.297	1.11
2020-07-20	17.29	3.745	2.308	3.432	1.12
2020-07-21	16.96	3.799	-1.909	3.875	1.14
2020-07-22	17.32	3.869	2.123	4.835	1.16
2020-07-23	16.8	3.946	-3.002	5.485	1.18
2020-07-24	15.49	4.075	-7.798	10.000	1.22
2020-07-27	14.8	4.141	-4.454	5.358	1.24
2020-07-28	15.26	4.232	3.108	7.162	1.27
2020-07-29	16.26	4.360	6.553	9.436	1.31
2020-07-30	16.29	4.401	0.185	3.014	1.32
2020-07-31	16.34	4.430	0.307	2.149	1.33
2020-08-03	17.14	4.498	4.896	4.774	1.35
2020-08-04	17.17	4.547	0.175	3.384	1.36
2020-08-05	17.4	4.600	1.340	3.669	1.38
2020-08-06	16.98	4.666	-2.414	4.655	1.40
2020-08-07	16.82	4.723	-0.942	4.064	1.42
2020-08-10	16.7	4.762	-0.713	2.794	1.43
2020-08-11	16.38	4.834	-1.916	5.269	1.45
2020-08-12	16.1	4.895	-1.709	4.579	1.47
2020-08-13	16.02	4.927	-0.497	2.360	1.48
2020-08-14	16.11	4.971	0.562	3.308	1.49
2020-08-17	16.4	5.018	1.800	3.414	1.51
2020-08-18	16.54	5.053	0.854	2.561	1.52
2020-08-19	16.2	5.100	-2.056	3.507	1.53
2020-08-20	15.9	5.141	-1.852	3.086	1.54
2020-08-21	15.82	5.194	-0.503	4.025	1.56
2020-08-24	15.99	5.229	1.075	2.592	1.57
2020-08-25	16.3	5.282	1.939	3.940	1.58
2020-08-26	16.02	5.365	-1.718	6.196	1.61
2020-08-27	15.9	5.409	-0.749	3.308	1.62
2020-08-28	16.02	5.521	0.755	8.365	1.66
2020-08-31	15.9	5.556	-0.749	2.684	1.67
2020-09-01	15.91	5.590	0.063	2.579	1.68
2020-09-02	16.71	5.677	5.028	6.223	1.70
2020-09-03	16.66	5.737	-0.299	4.309	1.72
2020-09-04	16.76	5.790	0.600	3.842	1.74
2020-09-07	16.98	5.851	1.313	4.296	1.76
2020-09-08	17.78	5.947	4.711	6.478	1.78
2020-09-09	17.16	6.007	-3.487	4.218	1.80
2020-09-10	16.48	6.081	-3.963	5.361	1.82
2020-09-11	16.83	6.136	2.124	3.883	1.84
2020-09-14	16.82	6.227	-0.059	6.536	1.87
2020-09-15	16.37	6.287	-2.675	4.400	1.89
2020-09-16	15.84	6.334	-3.238	3.543	1.90
2020-09-17	16.03	6.390	1.199	4.230	1.92
2020-09-18	16.23	6.417	1.248	1.934	1.92
2020-09-21	16.02	6.450	-1.294	2.526	1.94
2020-09-22	15.85	6.479	-1.061	2.185	1.94
2020-09-23	16.33	6.534	3.028	4.038	1.96
2020-09-24	16.43	6.591	0.612	4.164	1.98
2020-09-25	15.74	6.677	-4.200	6.512	2.00
2020-09-28	15.25	6.736	-3.113	4.638	2.02
2020-09-29	15.26	6.761	0.066	2.033	2.03
2020-09-30	15.15	6.787	-0.721	2.031	2.04
2020-10-09	16.34	6.881	7.855	6.931	2.06
2020-10-12	16.9	6.941	3.427	4.223	2.08
2020-10-13	16.86	6.970	-0.237	2.071	2.09
2020-10-14	16.77	7.000	-0.534	2.135	2.10
2020-10-15	16.77	7.032	0.000	2.326	2.11
2020-10-16	16.68	7.065	-0.537	2.326	2.12
2020-10-19	16.69	7.104	0.060	2.818	2.13
2020-10-20	17.32	7.170	3.775	4.554	2.15
2020-10-21	17.3	7.205	-0.115	2.483	2.16
2020-10-22	17.3	7.245	0.000	2.717	2.17
2020-10-23	16.9	7.301	-2.312	4.046	2.19
2020-10-26	16.8	7.340	-0.592	2.781	2.20
2020-10-27	16.71	7.376	-0.536	2.560	2.21
2020-10-28	16.29	7.433	-2.513	4.189	2.23
2020-10-29	14.77	7.497	-9.331	5.218	2.25
2020-10-30	13.52	7.618	-8.463	10.765	2.29
2020-11-02	13.35	7.660	-1.257	3.698	2.30
2020-11-03	13.64	7.692	2.172	2.846	2.31
2020-11-04	13.4	7.746	-1.760	4.839	2.32
2020-11-05	13.53	7.775	0.970	2.612	2.33
2020-11-06	12.95	7.824	-4.287	4.508	2.35
2020-11-09	13.43	7.862	3.707	3.398	2.36
2020-11-10	13.31	7.885	-0.894	2.085	2.37
2020-11-11	13.23	7.915	-0.601	2.705	2.37
2020-11-12	13.08	7.942	-1.134	2.494	2.38
2020-11-13	13.01	7.960	-0.535	1.682	2.39
2020-11-16	12.83	7.999	-1.384	3.613	2.40
2020-11-17	12.89	8.026	0.468	2.494	2.41
2020-11-18	13	8.050	0.853	2.250	2.42
2020-11-19	13.07	8.069	0.538	1.692	2.42
2020-11-20	12.96	8.081	-0.842	1.148	2.42
2020-11-23	12.92	8.108	-0.309	2.469	2.43
2020-11-24	13.01	8.150	0.697	3.870	2.44
2020-11-25	12.79	8.174	-1.691	2.306	2.45
2020-11-26	12.76	8.194	-0.235	1.876	2.46
2020-11-27	12.67	8.228	-0.705	3.213	2.47
2020-11-30	12.65	8.254	-0.158	2.447	2.48
2020-12-01	12.76	8.271	0.870	1.581	2.48
2020-12-02	13.13	8.308	2.900	3.370	2.49
2020-12-03	13	8.338	-0.990	2.818	2.50
2020-12-04	12.93	8.359	-0.538	1.923	2.51
2020-12-07	13.05	8.381	0.928	2.011	2.51
2020-12-08	12.98	8.395	-0.536	1.303	2.52
2020-12-09	12.73	8.417	-1.926	2.080	2.53
2020-12-10	12.68	8.439	-0.393	2.121	2.53
2020-12-11	12.37	8.477	-2.445	3.628	2.54
2020-12-14	12.46	8.493	0.728	1.536	2.55
2020-12-15	12.98	8.552	4.173	5.538	2.57
2020-12-16	12.86	8.581	-0.924	2.619	2.57
2020-12-17	12.88	8.610	0.156	2.722	2.58
2020-12-18	12.73	8.630	-1.165	1.863	2.59
2020-12-21	13.1	8.678	2.907	4.399	2.60
2020-12-22	12.68	8.722	-3.206	4.198	2.62
2020-12-23	12.75	8.753	0.552	2.918	2.63
2020-12-24	12.13	8.803	-4.863	4.941	2.64
2020-12-25	12.1	8.826	-0.247	2.308	2.65
2020-12-28	11.56	8.873	-4.463	4.876	2.66
2020-12-29	11.64	8.910	0.692	3.806	2.67
2020-12-30	11.59	8.929	-0.430	1.976	2.68
2020-12-31	11.67	8.954	0.690	2.588	2.69
2021-01-04	11.79	8.975	1.028	2.142	2.69
2021-01-05	11.74	8.991	-0.424	1.612	2.70
2021-01-06	11.72	9.019	-0.170	2.896	2.71
2021-01-07	11.25	9.070	-4.010	5.375	2.72
2021-01-08	11.75	9.162	4.444	9.422	2.75
2021-01-11	12.7	9.276	8.085	10.723	2.78
2021-01-12	12.32	9.313	-2.992	3.622	2.79
2021-01-13	12.33	9.366	0.081	5.195	2.81
2021-01-14	12.39	9.405	0.487	3.731	2.82
2021-01-15	12.42	9.435	0.242	2.906	2.83
2021-01-18	12.66	9.470	1.932	3.301	2.84
2021-01-19	12.6	9.495	-0.474	2.449	2.85
2021-01-20	12.62	9.513	0.159	1.667	2.85
2021-01-21	13.05	9.577	3.407	5.943	2.87
2021-01-22	12.5	9.637	-4.215	5.747	2.89
2021-01-25	12.38	9.676	-0.960	3.760	2.90
2021-01-26	12.4	9.719	0.162	4.200	2.92
2021-01-27	12.95	9.793	4.435	6.855	2.94
2021-01-28	13.36	9.850	3.166	5.097	2.96
2021-01-29	13.36	9.888	0.000	3.368	2.97
2021-02-01	13.73	9.988	2.769	8.757	3.00
2021-02-02	13.6	10.028	-0.947	3.496	3.01
2021-02-03	13.41	10.083	-1.397	4.926	3.02
2021-02-04	13.46	10.134	0.373	4.549	3.04
2021-02-05	12.55	10.207	-6.761	6.984	3.06
2021-02-08	12.51	10.265	-0.319	5.578	3.08
2021-02-09	12.96	10.327	3.597	5.755	3.10
2021-02-10	13.51	10.412	4.244	7.562	3.12
2021-02-18	13.72	10.437	1.554	2.147	3.13
2021-02-19	14.22	10.503	3.644	5.612	3.15
2021-02-22	14.2	10.551	-0.141	4.008	3.17
2021-02-23	14.55	10.606	2.465	4.577	3.18
2021-02-24	13.93	10.680	-4.261	6.392	3.20
2021-02-25	13.67	10.720	-1.866	3.518	3.22
2021-02-26	14.18	10.804	3.731	7.096	3.24
2021-03-01	14.95	10.882	5.430	6.276	3.26
2021-03-02	14.73	10.926	-1.472	3.545	3.28
2021-03-03	14.98	10.972	1.697	3.666	3.29
2021-03-04	15.36	11.051	2.537	6.208	3.32
2021-03-05	15.16	11.136	-1.302	6.706	3.34
2021-03-08	15.02	11.199	-0.923	5.079	3.36
2021-03-09	14.13	11.286	-5.925	7.390	3.39
2021-03-10	14.27	11.320	0.991	2.831	3.40
2021-03-11	15.65	11.469	9.671	11.423	3.44
2021-03-12	15.71	11.507	0.383	2.875	3.45
2021-03-15	15.73	11.560	0.127	4.074	3.47
2021-03-16	16.16	11.610	2.734	3.687	3.48
2021-03-17	15.85	11.644	-1.918	2.599	3.49
2021-03-18	15.9	11.701	0.315	4.290	3.51
2021-03-19	15.64	11.742	-1.635	3.145	3.52
2021-03-22	16.32	11.792	4.348	3.708	3.54
2021-03-23	16.15	11.826	-1.042	2.512	3.55
2021-03-24	15.75	11.885	-2.477	4.458	3.57
2021-03-25	12.6	12.101	-20.000	20.635	3.63
2021-03-26	13.29	12.235	5.476	12.063	3.67
2021-03-29	12.73	12.284	-4.214	4.665	3.69
2021-03-30	12.01	12.376	-5.656	9.191	3.71
2021-03-31	12.6	12.445	4.913	6.578	3.73
2021-04-01	12.59	12.478	-0.079	3.095	3.74
2021-04-02	12.78	12.519	1.509	3.813	3.76
2021-04-06	13.33	12.592	4.304	6.651	3.78
2021-04-07	13.41	12.621	0.600	2.551	3.79
2021-04-08	13.38	12.648	-0.224	2.461	3.79
2021-04-09	13.16	12.684	-1.644	3.214	3.81
2021-04-12	12.97	12.726	-1.444	3.951	3.82
2021-04-13	12.78	12.758	-1.465	2.930	3.83
2021-04-14	12.74	12.781	-0.313	2.191	3.83
2021-04-15	12.65	12.804	-0.706	2.198	3.84
2021-04-16	13.11	12.861	3.636	5.217	3.86
2021-04-19	13.18	12.892	0.534	2.822	3.87
2021-04-20	13	12.916	-1.366	2.200	3.87
2021-04-21	12.86	12.937	-1.077	2.000	3.88
2021-04-22	12.89	12.960	0.233	2.100	3.89
2021-04-23	12.79	12.980	-0.776	1.862	3.89
2021-04-26	12.73	13.010	-0.469	2.893	3.90
2021-04-27	12.99	13.052	2.042	3.849	3.92
2021-04-28	12.68	13.138	-2.386	8.160	3.94
2021-04-29	11.98	13.217	-5.521	7.886	3.97
2021-04-30	11.2	13.285	-6.511	7.346	3.99
2021-05-06	11.38	13.336	1.607	5.357	4.00
2021-05-07	11.2	13.362	-1.582	2.724	4.01
2021-05-10	11.12	13.392	-0.714	3.214	4.02
2021-05-11	11.12	13.406	0.000	1.529	4.02
2021-05-12	11.16	13.424	0.360	1.978	4.03
2021-05-13	11.12	13.446	-0.358	2.330	4.03
2021-05-14	11.22	13.480	0.899	3.687	4.04
2021-05-17	11.06	13.501	-1.426	2.317	4.05
2021-05-18	11.23	13.520	1.537	1.989	4.06
2021-05-19	11.35	13.547	1.069	2.850	4.06
2021-05-20	11.59	13.587	2.115	4.141	4.08
2021-05-21	11.2	13.628	-3.365	4.400	4.09
2021-05-24	11.34	13.658	1.250	3.214	4.10
2021-05-25	11.22	13.680	-1.058	2.293	4.10
2021-05-26	11.25	13.693	0.267	1.426	4.11
2021-05-27	12.02	13.769	6.844	7.556	4.13
2021-05-28	11.56	13.811	-3.827	4.326	4.14
2021-05-31	11.85	13.858	2.509	4.758	4.16
2021-06-01	11.79	13.876	-0.506	1.857	4.16
2021-06-02	11.68	13.892	-0.933	1.696	4.17
2021-06-03	11.6	13.910	-0.685	1.798	4.17
2021-06-04	11.75	13.944	1.293	3.448	4.18
2021-06-07	11.78	13.965	0.255	2.213	4.19
2021-06-08	11.63	13.989	-1.273	2.462	4.20
2021-06-09	11.68	14.002	0.430	1.290	4.20
2021-06-10	11.61	14.014	-0.599	1.284	4.20
2021-06-11	11.72	14.060	0.947	4.737	4.22
2021-06-15	11.78	14.090	0.512	2.986	4.23
2021-06-16	11.31	14.128	-3.990	4.075	4.24
2021-06-17	11.27	14.144	-0.354	1.680	4.24
2021-06-18	11.3	14.161	0.266	1.863	4.25
2021-06-21	11.61	14.199	2.743	3.894	4.26
2021-06-22	11.78	14.228	1.464	2.929	4.27
2021-06-23	12.3	14.301	4.414	7.131	4.29
2021-06-24	12.23	14.330	0.246	2.869	4.30
2021-06-25	11.92	14.359	-2.535	2.862	4.31
2021-06-28	11.97	14.379	0.419	2.013	4.31
2021-06-29	11.81	14.398	-1.337	1.921	4.32
2021-06-30	12.04	14.429	1.948	3.133	4.33
2021-07-01	11.63	14.464	-3.405	3.654	4.34
2021-07-02	11.58	14.490	-0.430	2.666	4.35
2021-07-05	11.61	14.511	0.259	2.159	4.35
2021-07-06	11.72	14.538	0.947	2.756	4.36
2021-07-07	12.19	14.613	4.010	7.423	4.38
2021-07-08	11.45	14.716	-6.071	10.747	4.41
2021-07-09	11.36	14.737	-0.786	2.271	4.42
2021-07-12	11.47	14.765	0.968	2.905	4.43
2021-07-13	11.5	14.784	0.262	1.918	4.44
2021-07-14	11.42	14.811	-1.637	2.842	4.44
2021-07-15	11.22	14.846	-1.751	3.765	4.45
2021-07-16	11.25	14.862	0.267	1.693	4.46
2021-07-19	11.05	14.881	-1.778	2.133	4.46
2021-07-20	11.05	14.894	0.000	1.357	4.47
2021-07-21	11.22	14.909	1.538	1.629	4.47
2021-07-22	11.29	14.928	0.624	1.961	4.48
2021-07-23	11.08	14.946	-1.860	2.037	4.48
2021-07-26	11.2	14.967	1.083	2.166	4.49
2021-07-27	11.16	14.988	-0.357	2.321	4.50
2021-07-28	10.84	15.036	-2.867	5.287	4.51
2021-07-29	11.06	15.057	2.030	2.306	4.52
2021-07-30	11.15	15.075	0.814	1.899	4.52
2021-08-02	11.53	15.133	3.408	6.009	4.54
2021-08-03	11.42	15.156	-0.954	2.515	4.55
2021-08-04	11.38	15.171	-0.350	1.489	4.55
2021-08-05	11.28	15.189	-0.879	1.933	4.56
2021-08-06	11.19	15.212	-0.798	2.482	4.56
2021-08-09	11.42	15.240	2.055	2.949	4.57
2021-08-10	11.63	15.283	1.839	4.466	4.58
2021-08-11	11.83	15.317	1.720	3.439	4.60
2021-08-12	11.77	15.336	-0.507	1.944	4.60
2021-08-13	11.7	15.363	-0.595	2.719	4.61
2021-08-16	11.96	15.397	2.222	3.419	4.62
2021-08-17	11.99	15.434	0.251	3.763	4.63
2021-08-18	12.25	15.477	2.168	4.170	4.64
2021-08-19	13.16	15.581	7.429	9.469	4.67
2021-08-20	15.32	15.852	16.413	21.277	4.76
2021-08-23	16.2	15.990	5.744	10.183	4.80
2021-08-24	16.38	16.071	1.111	5.926	4.82
2021-08-25	18.55	16.339	13.248	17.338	4.90
2021-08-26	17.54	16.418	-5.445	5.391	4.93
2021-08-27	17.45	16.494	-0.513	5.245	4.95
2021-08-30	18.14	16.703	3.954	13.811	5.01
2021-08-31	18.84	16.789	3.859	5.513	5.04
2021-09-01	18.35	16.922	-2.601	8.652	5.08
2021-09-02	19.2	17.029	4.632	6.703	5.11
2021-09-03	21.79	17.327	13.490	16.406	5.20
2021-09-06	22.36	17.515	2.616	10.096	5.25
2021-09-07	21.53	17.621	-3.712	5.903	5.29
2021-09-08	22.22	17.747	3.205	6.828	5.32
2021-09-09	21.69	17.863	-2.385	6.391	5.36
2021-09-10	22.85	18.009	5.348	7.699	5.40
2021-09-13	21.79	18.165	-4.639	8.578	5.45
2021-09-14	21.71	18.289	-0.367	6.838	5.49
2021-09-15	23	18.492	5.942	10.594	5.55
2021-09-16	19.67	18.748	-14.478	15.652	5.62
2021-09-17	19.97	18.862	1.525	6.812	5.66
2021-09-22	21.84	19.123	9.364	14.372	5.74
2021-09-23	21.23	19.227	-2.793	5.861	5.77
2021-09-24	20.82	19.311	-1.931	4.852	5.79
2021-09-27	19.44	19.495	-6.628	11.335	5.85
2021-09-28	19.8	19.563	1.852	4.115	5.87
2021-09-29	18.94	19.658	-4.343	6.061	5.90
2021-09-30	19.72	19.748	4.118	5.438	5.92
2021-10-08	19.61	19.872	-0.558	7.606	5.96
2021-10-11	18.91	19.964	-3.570	5.813	5.99
2021-10-12	18.53	20.046	-2.010	5.341	6.01
2021-10-13	18.1	20.111	-2.321	4.317	6.03
2021-10-14	17.95	20.181	-0.829	4.696	6.05
2021-10-15	17.62	20.225	-1.838	2.953	6.07
2021-10-18	18.21	20.308	3.348	5.505	6.09
2021-10-19	18.4	20.389	1.043	5.272	6.12
2021-10-20	18.49	20.435	0.489	2.989	6.13
2021-10-21	18.45	20.473	-0.216	2.488	6.14
2021-10-22	17.88	20.535	-3.089	4.119	6.16
2021-10-25	18.16	20.672	1.566	9.060	6.20
2021-10-26	19.87	20.914	9.416	14.593	6.27
2021-10-27	19.93	21.036	0.302	7.398	6.31
2021-10-28	18.5	21.158	-7.175	7.878	6.35
2021-10-29	18.49	21.291	-0.054	8.649	6.39
2021-11-01	19.97	21.471	8.004	10.817	6.44
2021-11-02	19.8	21.565	-0.851	5.709	6.47
2021-11-03	19.4	21.672	-2.020	6.566	6.50
2021-11-04	21.58	21.905	11.237	12.990	6.57
2021-11-05	20.75	21.981	-3.846	4.402	6.59
2021-11-08	21.19	22.077	2.120	5.398	6.62
2021-11-09	21.62	22.173	2.029	5.333	6.65
2021-11-10	22.42	22.299	3.700	6.753	6.69
2021-11-11	22.42	22.375	0.000	4.103	6.71
2021-11-12	24	22.624	7.047	12.444	6.79
2021-11-15	26.05	22.918	8.542	13.542	6.88
2021-11-16	26.03	22.980	-0.077	2.841	6.89
2021-11-17	26.3	23.061	1.037	3.688	6.92
2021-11-18	27.98	23.332	6.388	11.635	7.00
2021-11-19	27.9	23.556	-0.286	9.650	7.07
2021-11-22	27.1	23.674	-2.867	5.197	7.10
2021-11-23	28.37	23.869	4.686	8.266	7.16
2021-11-24	27.27	23.978	-3.877	4.794	7.19
2021-11-25	27.22	24.095	-0.183	5.171	7.23
2021-11-26	26.91	24.194	-1.139	4.409	7.26
2021-11-29	26.53	24.305	-1.412	5.017	7.29
2021-11-30	24.85	24.454	-6.332	7.199	7.34
2021-12-01	24.12	24.576	-2.938	6.036	7.37
2021-12-02	23.9	24.640	-0.912	3.234	7.39
2021-12-03	25.51	24.902	6.736	12.301	7.47
2021-12-06	27.61	25.169	8.232	11.642	7.55
2021-12-07	26.65	25.343	-3.477	7.823	7.60
2021-12-08	26.55	25.484	-0.375	6.379	7.65
2021-12-09	26.18	25.645	-1.394	7.382	7.69
2021-12-10	26.64	25.767	1.757	5.500	7.73
2021-12-13	28.19	25.992	5.818	9.572	7.80
2021-12-14	29.25	26.166	3.760	7.130	7.85
2021-12-15	30.38	26.344	3.863	7.043	7.90
2021-12-16	30.66	26.517	0.922	6.748	7.96
2021-12-17	30.82	26.661	0.522	5.610	8.00
2021-12-20	29.5	26.806	-4.283	5.905	8.04
2021-12-21	31.06	26.993	5.288	7.220	8.10
2021-12-22	31.08	27.173	0.064	6.954	8.15
2021-12-23	30.72	27.364	-1.158	7.465	8.21
2021-12-24	31.45	27.548	2.376	6.999	8.26
2021-12-27	31.57	27.664	0.382	4.420	8.30
2021-12-28	31.7	27.880	0.412	8.172	8.36
2021-12-29	30.65	28.096	-3.312	8.486	8.43
2021-12-30	26.79	28.428	-12.594	14.845	8.53
2021-12-31	28.26	28.613	5.487	7.876	8.58
2022-01-04	26.06	28.817	-7.785	9.377	8.65
2022-01-05	25.69	28.963	-1.420	6.830	8.69
2022-01-06	26.76	29.127	4.165	7.357	8.74
2022-01-07	25.87	29.238	-3.326	5.120	8.77
2022-01-10	26.2	29.382	1.276	6.610	8.81
2022-01-11	25.79	29.502	-1.565	5.573	8.85
2022-01-12	24.76	29.667	-3.994	7.988	8.90
2022-01-13	23.3	29.801	-5.897	6.947	8.94
2022-01-14	22.9	29.883	-1.717	4.249	8.96
2022-01-17	24.48	30.081	6.900	9.738	9.02
2022-01-18	25.28	30.301	3.268	10.417	9.09
2022-01-19	24.39	30.425	-3.521	6.131	9.13
2022-01-20	23.59	30.511	-3.280	4.387	9.15
2022-01-21	23.18	30.582	-1.738	3.646	9.17
2022-01-24	23.1	30.677	-0.345	4.918	9.20
2022-01-25	21.91	30.795	-5.152	6.494	9.24
2022-01-26	22.11	31.047	0.913	13.647	9.31
2022-01-27	22.87	31.343	3.437	15.559	9.40
2022-01-28	24.1	31.582	5.378	11.893	9.47
2022-02-07	22.14	31.763	-8.133	9.834	9.53
2022-02-08	23.61	32.005	6.640	12.285	9.60
2022-02-09	24.91	32.268	5.506	12.664	9.68
2022-02-10	24.02	32.393	-3.573	6.222	9.72
2022-02-11	23.07	32.502	-3.955	5.704	9.75
2022-02-14	22.7	32.598	-1.604	5.072	9.78
2022-02-15	23.8	32.743	4.846	7.313	9.82
2022-02-16	25.36	32.928	6.555	8.739	9.88
2022-02-17	26.2	33.147	3.312	10.055	9.94
2022-02-18	26	33.290	-0.763	6.565	9.99
2022-02-21	25.76	33.413	-0.923	5.731	10.02
2022-02-22	25.91	33.545	0.582	6.134	10.06
2022-02-23	25.41	33.639	-1.930	4.438	10.09
2022-02-24	24.36	33.774	-4.132	6.651	10.13
2022-02-25	25.97	34.004	6.609	10.632	10.20
2022-02-28	28.68	34.295	10.435	12.168	10.29
2022-03-01	28.79	34.442	0.384	6.137	10.33
2022-03-02	28.47	34.535	-1.111	3.925	10.36
2022-03-03	28.03	34.633	-1.545	4.180	10.39
2022-03-04	28.46	34.781	1.534	6.243	10.43
2022-03-07	28.68	34.879	0.773	4.111	10.46
2022-03-08	28.67	35.008	-0.035	5.404	10.50
2022-03-09	27.41	35.297	-4.395	12.626	10.59
2022-03-10	28.09	35.465	2.481	7.187	10.64
2022-03-11	27.03	35.578	-3.774	5.020	10.67
2022-03-14	24.7	35.782	-8.620	9.915	10.73
2022-03-15	24.2	35.894	-2.024	5.547	10.77
2022-03-16	25.8	36.135	6.612	11.198	10.84
2022-03-17	26.69	36.255	3.450	5.388	10.88
2022-03-18	26.05	36.347	-2.398	4.234	10.90
2022-03-21	26	36.468	-0.192	5.605	10.94
2022-03-22	26.02	36.591	0.077	5.654	10.98
2022-03-23	26	36.648	-0.077	2.652	10.99
2022-03-24	25.5	36.754	-1.923	5.000	11.03
2022-03-25	24.77	36.868	-2.863	5.490	11.06
2022-03-28	24.65	36.921	-0.484	2.584	11.08
2022-03-29	23.9	37.042	-3.043	6.085	11.11
2022-03-30	23.64	37.120	-1.088	3.975	11.14
2022-03-31	23.29	37.209	-1.481	4.569	11.16
2022-04-01	24	37.318	3.049	5.453	11.20
2022-04-06	22.97	37.437	-4.292	6.208	11.23
2022-04-07	21.89	37.532	-4.702	5.224	11.26
2022-04-08	21.89	37.614	0.000	4.477	11.28
2022-04-11	20.55	37.774	-6.122	9.365	11.33
2022-04-12	20.26	37.840	-1.411	3.893	11.35
2022-04-13	19.22	37.913	-5.133	4.590	11.37
2022-04-14	21.02	38.097	9.365	10.458	11.43
2022-04-15	20.1	38.272	-4.377	10.466	11.48
2022-04-18	19.88	38.384	-1.095	6.766	11.52
2022-04-19	20.22	38.505	1.710	7.193	11.55
2022-04-20	19.66	38.572	-2.770	4.105	11.57
2022-04-21	19.1	38.667	-2.848	5.951	11.60
2022-04-22	18.67	38.721	-2.251	3.455	11.62
2022-04-25	16.82	38.838	-9.909	8.356	11.65
2022-04-26	16	38.971	-4.875	9.988	11.69
2022-04-27	16.4	39.144	2.500	12.625	11.74
2022-04-28	16.5	39.238	0.610	6.829	11.77
2022-04-29	18.08	39.376	9.576	9.152	11.81
2022-05-05	17.92	39.440	-0.885	4.314	11.83
2022-05-06	18.02	39.678	0.558	15.848	11.90
2022-05-09	17.58	39.758	-2.442	5.494	11.93
2022-05-10	18.73	39.932	6.542	11.092	11.98
2022-05-11	19.05	40.060	1.708	8.062	12.02
2022-05-12	19.08	40.134	0.157	4.672	12.04
2022-05-13	18.95	40.230	-0.681	6.080	12.07
2022-05-16	18.89	40.295	-0.317	4.169	12.09
2022-05-17	19.55	40.400	3.494	6.406	12.12
2022-05-18	20.15	40.516	3.069	6.905	12.15
2022-05-19	22.89	40.816	13.598	15.732	12.24
2022-05-20	23.04	40.938	0.655	6.378	12.28
2022-05-23	22.19	41.028	-3.689	4.861	12.31

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