上海新阳融券券源 上海新阳专项约券

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	47.7	0	0	0	0
2020-04-28	48.64	0.337	1.971	8.323	0.10
2020-04-29	47.9	0.443	-1.521	2.652	0.13
2020-04-30	50.39	0.696	5.198	6.013	0.21
2020-05-06	54.28	1.178	7.720	10.657	0.35
2020-05-07	53	1.341	-2.358	3.703	0.40
2020-05-08	53.28	1.450	0.528	2.453	0.44
2020-05-11	54.85	1.619	2.947	3.697	0.49
2020-05-12	54.12	1.763	-1.331	3.191	0.53
2020-05-13	53.67	1.872	-0.831	2.439	0.56
2020-05-14	53.71	2.002	0.075	2.907	0.60
2020-05-15	54.36	2.237	1.210	5.176	0.67
2020-05-18	51.82	2.633	-4.673	9.180	0.79
2020-05-19	53.59	2.928	3.416	6.600	0.88
2020-05-20	57.16	3.392	6.662	9.741	1.02
2020-05-21	53.13	3.799	-7.050	9.185	1.14
2020-05-22	49.83	4.108	-6.211	7.453	1.23
2020-05-25	50.32	4.288	0.983	4.295	1.29
2020-05-26	51.36	4.393	2.067	2.444	1.32
2020-05-27	53.5	4.899	4.167	11.351	1.47
2020-05-28	56.31	5.394	5.252	10.561	1.62
2020-05-29	58.24	5.767	3.427	7.672	1.73
2020-06-01	59.21	6.056	1.666	5.855	1.82
2020-06-02	62	6.474	4.712	8.090	1.94
2020-06-03	64.66	7.092	4.290	11.484	2.13
2020-06-04	61.7	7.382	-4.578	5.629	2.21
2020-06-05	60.24	7.706	-2.366	6.467	2.31
2020-06-08	60.72	7.957	0.797	4.947	2.39
2020-06-09	61.75	8.118	1.696	3.129	2.44
2020-06-10	59.35	8.449	-3.887	6.688	2.53
2020-06-11	59.3	8.640	-0.084	3.875	2.59
2020-06-12	58.42	8.837	-1.484	4.047	2.65
2020-06-15	56.68	9.053	-2.978	4.570	2.72
2020-06-16	60.27	9.309	6.334	5.099	2.79
2020-06-17	58.79	9.500	-2.456	3.899	2.85
2020-06-18	60.9	9.782	3.589	5.545	2.93
2020-06-19	61.05	9.915	0.246	2.627	2.97
2020-06-22	63.56	10.115	4.111	3.767	3.03
2020-06-23	62	10.224	-2.454	2.124	3.07
2020-06-24	61.05	10.405	-1.532	3.548	3.12
2020-06-29	59.57	10.590	-2.424	3.735	3.18
2020-06-30	60.06	10.687	0.823	1.931	3.21
2020-07-01	59.53	10.818	-0.882	2.647	3.25
2020-07-02	60.46	10.983	1.562	3.259	3.29
2020-07-03	62.36	11.196	3.143	4.102	3.36
2020-07-06	68.6	11.434	10.006	4.169	3.43
2020-07-07	75.46	11.434	10.000	0.000	3.43
2020-07-08	76.58	12.391	1.484	14.988	3.72
2020-07-09	80.11	13.077	4.610	10.290	3.92
2020-07-10	81.25	13.492	1.423	6.117	4.05
2020-07-13	83.98	13.947	3.513	6.508	4.18
2020-07-14	79.68	14.383	-5.120	6.561	4.31
2020-07-15	73.06	14.801	-8.308	6.865	4.44
2020-07-16	65.74	15.400	-10.019	10.936	4.62
2020-07-17	62.64	15.692	-4.716	5.598	4.71
2020-07-20	64.79	15.983	3.432	5.396	4.79
2020-07-21	63.8	16.186	-1.528	3.812	4.86
2020-07-22	65.15	16.429	2.116	4.483	4.93
2020-07-23	64.11	16.682	-1.596	4.728	5.00
2020-07-24	59.57	17.192	-7.082	10.279	5.16
2020-07-27	60.31	17.351	1.242	3.156	5.21
2020-07-28	59.87	17.579	-0.730	4.576	5.27
2020-07-29	62.23	17.849	3.942	5.195	5.35
2020-07-30	60.9	18.030	-2.137	3.583	5.41
2020-07-31	62.29	18.213	2.282	3.514	5.46
2020-08-03	65.7	18.464	5.474	4.591	5.54
2020-08-04	65.14	18.686	-0.852	4.094	5.61
2020-08-05	65.32	19.074	0.276	7.123	5.72
2020-08-06	65	19.301	-0.490	4.195	5.79
2020-08-07	62.3	19.603	-4.154	5.800	5.88
2020-08-10	61.78	19.777	-0.835	3.387	5.93
2020-08-11	60.68	19.908	-1.781	2.590	5.97
2020-08-12	61.54	20.108	1.417	3.906	6.03
2020-08-13	60.87	20.201	-1.089	1.836	6.06
2020-08-14	61.25	20.297	0.624	1.873	6.09
2020-08-17	63.82	20.569	4.196	5.110	6.17
2020-08-18	63.31	20.678	-0.799	2.068	6.20
2020-08-19	59.98	20.965	-5.260	5.749	6.29
2020-08-20	59.64	21.164	-0.567	4.001	6.35
2020-08-21	59	21.333	-1.073	3.437	6.40
2020-08-24	60.94	21.781	3.288	8.831	6.53
2020-08-25	61.07	21.893	0.213	2.182	6.57
2020-08-26	57	22.243	-6.664	7.369	6.67
2020-08-27	58.56	22.510	2.737	5.474	6.75
2020-08-28	59.34	22.687	1.332	3.586	6.81
2020-08-31	58.77	22.811	-0.961	2.528	6.84
2020-09-01	58.32	22.938	-0.766	2.620	6.88
2020-09-02	57.71	23.082	-1.046	3.001	6.92
2020-09-03	58.04	23.217	0.572	2.772	6.96
2020-09-04	59.88	23.554	3.170	6.754	7.07
2020-09-07	57.63	23.805	-3.758	5.227	7.14
2020-09-08	53.03	24.262	-7.982	10.342	7.28
2020-09-09	49.85	24.537	-5.997	6.619	7.36
2020-09-10	48.53	24.774	-2.648	5.878	7.43
2020-09-11	50.14	24.952	3.318	4.245	7.49
2020-09-14	52.81	25.278	5.325	7.419	7.58
2020-09-15	53.27	25.603	0.871	7.328	7.68
2020-09-16	51.86	25.747	-2.647	3.323	7.72
2020-09-17	53.36	25.982	2.892	5.283	7.79
2020-09-18	54.18	26.137	1.537	3.430	7.84
2020-09-21	53.48	26.245	-1.292	2.418	7.87
2020-09-22	52.9	26.386	-1.085	3.216	7.92
2020-09-23	53.87	26.571	1.834	4.121	7.97
2020-09-24	52.17	26.753	-3.156	4.177	8.03
2020-09-25	51.6	26.864	-1.093	2.588	8.06
2020-09-28	50.57	26.970	-1.996	2.500	8.09
2020-09-29	51.32	27.071	1.483	2.373	8.12
2020-09-30	50.9	27.223	-0.818	3.585	8.17
2020-10-09	52.7	27.375	3.536	3.458	8.21
2020-10-12	55	27.592	4.364	4.744	8.28
2020-10-13	54.5	27.673	-0.909	1.782	8.30
2020-10-14	54.21	27.827	-0.532	3.394	8.35
2020-10-15	53.3	28.002	-1.679	3.948	8.40
2020-10-16	52.88	28.134	-0.788	3.002	8.44
2020-10-19	52.42	28.273	-0.870	3.177	8.48
2020-10-20	52.3	28.402	-0.229	2.957	8.52
2020-10-21	50.89	28.592	-2.696	4.474	8.58
2020-10-22	50.81	28.692	-0.157	2.358	8.61
2020-10-23	48.69	28.936	-4.172	6.022	8.68
2020-10-26	48.46	29.054	-0.472	2.916	8.72
2020-10-27	48.34	29.105	-0.248	1.279	8.73
2020-10-28	48	29.232	-0.703	3.165	8.77
2020-10-29	47.11	29.311	-1.854	2.021	8.79
2020-10-30	47.75	29.458	1.359	3.693	8.84
2020-11-02	46.03	29.655	-3.602	5.131	8.90
2020-11-03	51.25	30.376	11.340	16.880	9.11
2020-11-04	50.7	30.500	-1.073	2.927	9.15
2020-11-05	51.91	30.690	2.387	4.398	9.21
2020-11-06	55.4	31.135	6.723	9.651	9.34
2020-11-09	58.26	31.510	5.162	7.726	9.45
2020-11-10	56.05	31.707	-3.793	4.205	9.51
2020-11-11	54.35	31.947	-3.033	5.299	9.58
2020-11-12	54.35	32.130	0.000	4.048	9.64
2020-11-13	54.93	32.294	1.067	3.588	9.69
2020-11-16	53.6	32.486	-2.421	4.296	9.75
2020-11-17	56	32.842	4.478	7.612	9.85
2020-11-18	56.8	33.093	1.429	5.321	9.93
2020-11-19	56.31	33.303	-0.863	4.472	9.99
2020-11-20	54.3	33.503	-3.570	4.404	10.05
2020-11-23	54.81	33.665	0.939	3.554	10.10
2020-11-24	55.03	33.830	0.401	3.594	10.15
2020-11-25	53.95	33.971	-1.963	3.144	10.19
2020-11-26	51.99	34.171	-3.633	4.615	10.25
2020-11-27	51.71	34.291	-0.539	2.789	10.29
2020-11-30	52.05	34.430	0.658	3.210	10.33
2020-12-01	52.6	34.507	1.057	1.748	10.35
2020-12-02	54.03	34.671	2.719	3.631	10.40
2020-12-03	53.58	34.769	-0.833	2.202	10.43
2020-12-04	53.86	34.863	0.523	2.090	10.46
2020-12-07	54.66	34.974	1.485	2.451	10.49
2020-12-08	56	35.174	2.452	4.281	10.55
2020-12-09	53.02	35.417	-5.321	5.500	10.63
2020-12-10	51.85	35.574	-2.207	3.640	10.67
2020-12-11	49.55	35.864	-4.436	7.001	10.76
2020-12-14	49.72	35.977	0.343	2.745	10.79
2020-12-15	49.45	36.035	-0.543	1.408	10.81
2020-12-16	46.84	36.267	-5.278	5.925	10.88
2020-12-17	49.27	36.523	5.188	6.255	10.96
2020-12-18	49.94	36.719	1.360	4.688	11.02
2020-12-21	51.4	36.940	2.924	5.166	11.08
2020-12-22	49.11	37.137	-4.455	4.825	11.14
2020-12-23	49.92	37.297	1.649	3.828	11.19
2020-12-24	48.4	37.470	-3.045	4.307	11.24
2020-12-25	48.96	37.578	1.157	2.645	11.27
2020-12-28	47.59	37.712	-2.798	3.370	11.31
2020-12-29	48.58	37.898	2.080	4.602	11.37
2020-12-30	48.67	38.009	0.185	2.738	11.40
2020-12-31	49.29	38.104	1.274	2.301	11.43
2021-01-04	49.71	38.195	0.852	2.211	11.46
2021-01-05	51.31	38.378	3.219	4.265	11.51
2021-01-06	51.41	38.668	0.195	6.782	11.60
2021-01-07	49.3	38.846	-4.104	4.318	11.65
2021-01-08	49.28	39.025	-0.041	4.361	11.71
2021-01-11	49.38	39.169	0.203	3.511	11.75
2021-01-12	48.85	39.261	-1.073	2.248	11.78
2021-01-13	50.5	39.459	3.378	4.708	11.84
2021-01-14	52.64	39.818	4.238	8.198	11.95
2021-01-15	50.83	40.041	-3.438	5.262	12.01
2021-01-18	53.17	40.357	4.604	7.122	12.11
2021-01-19	52.31	40.527	-1.617	3.912	12.16
2021-01-20	51.76	40.705	-1.051	4.129	12.21
2021-01-21	52.01	40.833	0.483	2.937	12.25
2021-01-22	49.86	41.013	-4.134	4.345	12.30
2021-01-25	48.66	41.140	-2.407	3.129	12.34
2021-01-26	47.81	41.283	-1.747	3.576	12.38
2021-01-27	47.55	41.392	-0.544	2.761	12.42
2021-01-28	47.14	41.456	-0.862	1.619	12.44
2021-01-29	47.7	41.550	1.188	2.376	12.47
2021-02-01	48.37	41.641	1.405	2.264	12.49
2021-02-02	46.73	41.777	-3.391	3.473	12.53
2021-02-03	41.51	42.286	-11.171	14.723	12.69
2021-02-04	41.84	42.504	0.795	6.264	12.75
2021-02-05	40.05	42.696	-4.278	5.736	12.81
2021-02-08	39.85	42.787	-0.499	2.747	12.84
2021-02-09	40.59	42.852	1.857	1.932	12.86
2021-02-10	40.33	42.921	-0.641	2.045	12.88
2021-02-18	42.93	43.206	6.447	7.959	12.96
2021-02-19	43.95	43.382	2.376	4.822	13.01
2021-02-22	43.44	43.580	-1.160	5.461	13.07
2021-02-23	42.82	43.639	-1.427	1.657	13.09
2021-02-24	43.3	43.777	1.121	3.830	13.13
2021-02-25	42.21	43.907	-2.517	3.695	13.17
2021-02-26	41.64	44.000	-1.350	2.677	13.20
2021-03-01	42.75	44.066	2.666	1.849	13.22
2021-03-02	42.24	44.181	-1.193	3.275	13.25
2021-03-03	42.41	44.261	0.402	2.249	13.28
2021-03-04	44	44.474	3.749	5.824	13.34
2021-03-05	43.85	44.665	-0.341	5.227	13.40
2021-03-08	42.6	44.818	-2.851	4.310	13.45
2021-03-09	44.16	44.958	3.662	3.803	13.49
2021-03-10	43.08	45.121	-2.446	4.529	13.54
2021-03-11	44.77	45.447	3.923	8.728	13.63
2021-03-12	44.52	45.602	-0.558	4.199	13.68
2021-03-15	42.59	45.708	-4.335	2.965	13.71
2021-03-16	41.52	45.875	-2.512	4.837	13.76
2021-03-17	41.57	45.961	0.120	2.481	13.79
2021-03-18	41.86	46.028	0.698	1.924	13.81
2021-03-19	41.58	46.105	-0.669	2.222	13.83
2021-03-22	41.43	46.158	-0.361	1.539	13.85
2021-03-23	43.11	46.399	4.055	6.710	13.92
2021-03-24	41.48	46.507	-3.781	3.108	13.95
2021-03-25	41.3	46.589	-0.434	2.387	13.98
2021-03-26	41.71	46.662	0.993	2.107	14.00
2021-03-29	41.56	46.710	-0.360	1.391	14.01
2021-03-30	40.53	46.795	-2.478	2.502	14.04
2021-03-31	40.74	46.872	0.518	2.270	14.06
2021-04-01	41.51	46.981	1.890	3.166	14.09
2021-04-02	43.08	47.071	3.782	2.505	14.12
2021-04-06	42.59	47.149	-1.137	2.182	14.14
2021-04-07	42.56	47.205	-0.070	1.597	14.16
2021-04-08	40.85	47.278	-4.018	2.138	14.18
2021-04-09	40.62	47.330	-0.563	1.518	14.20
2021-04-12	40.24	47.399	-0.935	2.068	14.22
2021-04-13	40.18	47.457	-0.149	1.740	14.24
2021-04-14	40.53	47.505	0.871	1.419	14.25
2021-04-15	40.2	47.547	-0.814	1.258	14.26
2021-04-16	39.8	47.612	-0.995	1.965	14.28
2021-04-19	40.51	47.708	1.784	2.839	14.31
2021-04-20	40	47.777	-1.259	2.074	14.33
2021-04-21	39.62	47.816	-0.950	1.175	14.34
2021-04-22	39.49	47.878	-0.328	1.893	14.36
2021-04-23	38.04	48.032	-3.672	4.837	14.41
2021-04-26	38.38	48.139	0.894	3.339	14.44
2021-04-27	36.93	48.288	-3.778	4.872	14.49
2021-04-28	36.5	48.380	-1.164	3.006	14.51
2021-04-29	36.76	48.469	0.712	2.904	14.54
2021-04-30	35.67	48.549	-2.965	2.693	14.56
2021-05-06	35.8	48.599	0.364	1.682	14.58
2021-05-07	36.15	48.655	0.978	1.844	14.60
2021-05-10	34.63	48.821	-4.205	5.781	14.65
2021-05-11	34.79	48.922	0.462	3.465	14.68
2021-05-12	36.13	49.071	3.852	4.944	14.72
2021-05-13	35.74	49.192	-1.079	4.069	14.76
2021-05-14	36.12	49.258	1.063	2.182	14.78
2021-05-17	36.53	49.345	1.135	2.879	14.80
2021-05-18	35.9	49.418	-1.725	2.436	14.83
2021-05-19	36.01	49.468	0.306	1.671	14.84
2021-05-20	36.23	49.553	0.611	2.805	14.87
2021-05-21	35.8	49.629	-1.187	2.539	14.89
2021-05-24	36.61	49.743	2.263	3.743	14.92
2021-05-25	37	49.806	1.065	2.049	14.94
2021-05-26	36.7	49.853	-0.811	1.541	14.96
2021-05-27	40.8	50.203	11.172	10.300	15.06
2021-05-28	39.73	50.292	-2.623	2.672	15.09
2021-05-31	40.94	50.475	3.046	5.361	15.14
2021-06-01	43.42	50.811	6.058	9.282	15.24
2021-06-02	42.64	50.970	-1.796	4.491	15.29
2021-06-03	42.51	51.131	-0.305	4.526	15.34
2021-06-04	42.89	51.263	0.894	3.693	15.38
2021-06-07	43.3	51.433	0.956	4.710	15.43
2021-06-08	41.98	51.595	-3.048	4.642	15.48
2021-06-09	42.81	51.781	1.977	5.217	15.53
2021-06-10	43.35	51.902	1.261	3.340	15.57
2021-06-11	41.95	52.044	-3.230	4.060	15.61
2021-06-15	42.17	52.155	0.524	3.170	15.65
2021-06-16	42.15	52.287	-0.047	3.747	15.69
2021-06-17	47.73	53.007	13.238	18.102	15.90
2021-06-18	48.31	53.201	1.215	4.819	15.96
2021-06-21	50.99	53.546	5.548	8.135	16.06
2021-06-22	49.5	53.722	-2.922	4.256	16.12
2021-06-23	51.78	53.955	4.606	5.414	16.19
2021-06-24	48.27	54.166	-4.378	5.230	16.25
2021-06-25	47.43	54.312	-1.740	3.708	16.29
2021-06-28	47.68	54.465	0.527	3.837	16.34
2021-06-29	46.95	54.618	-1.531	3.901	16.39
2021-06-30	48.54	54.833	3.387	5.325	16.45
2021-07-01	49.8	55.329	2.596	11.949	16.60
2021-07-02	47.06	55.549	-5.502	5.622	16.66
2021-07-05	47.67	55.699	1.296	3.761	16.71
2021-07-06	46.34	55.926	-2.790	5.874	16.78
2021-07-07	46.39	56.068	0.108	3.690	16.82
2021-07-08	49.23	56.529	6.122	11.231	16.96
2021-07-09	49.35	56.711	0.244	4.428	17.01
2021-07-12	49.93	56.848	1.175	3.303	17.05
2021-07-13	48.86	56.999	-2.143	3.705	17.10
2021-07-14	47.15	57.131	-1.360	3.347	17.14
2021-07-15	47.8	57.280	1.379	3.754	17.18
2021-07-16	48	57.499	0.418	5.460	17.25
2021-07-19	44.59	57.649	-7.104	4.042	17.29
2021-07-20	45.22	57.753	1.413	2.758	17.33
2021-07-21	47.6	58.059	5.263	7.718	17.42
2021-07-22	53.3	58.706	11.975	14.559	17.61
2021-07-23	52.02	58.882	-2.402	4.071	17.66
2021-07-26	51.3	59.178	-1.384	6.920	17.75
2021-07-27	51.97	59.571	1.306	9.064	17.87
2021-07-28	51.43	60.094	-1.039	12.219	18.03
2021-07-29	57.03	60.628	10.889	11.239	18.19
2021-07-30	61.7	61.398	8.189	14.975	18.42
2021-08-02	59.8	61.632	-3.079	4.684	18.49
2021-08-03	53.7	62.088	-10.201	10.201	18.63
2021-08-04	54.99	62.364	2.402	6.015	18.71
2021-08-05	53.44	62.507	-2.819	3.219	18.75
2021-08-06	53.91	62.690	0.879	4.079	18.81
2021-08-09	53.03	62.819	-1.632	2.912	18.85
2021-08-10	53.22	63.024	0.358	4.620	18.91
2021-08-11	53.71	63.172	0.921	3.307	18.95
2021-08-12	54.35	63.381	1.192	4.617	19.01
2021-08-13	51.04	63.604	-6.090	5.244	19.08
2021-08-16	50.55	63.792	-0.960	4.467	19.14
2021-08-17	48.59	63.979	-3.877	4.609	19.19
2021-08-18	49.27	64.108	1.399	3.149	19.23
2021-08-19	50.88	64.272	3.268	3.856	19.28
2021-08-20	51.16	64.460	0.550	4.422	19.34
2021-08-23	52.49	64.737	2.600	6.333	19.42
2021-08-24	52.62	64.931	0.248	4.420	19.48
2021-08-25	51.4	65.110	-2.319	4.181	19.53
2021-08-26	49.73	65.319	-3.249	5.039	19.60
2021-08-27	49.55	65.398	-0.362	1.910	19.62
2021-08-30	48.25	65.607	-2.624	5.187	19.68
2021-08-31	46.64	65.798	-3.337	4.933	19.74
2021-09-01	46.87	65.983	0.493	4.738	19.79
2021-09-02	45.9	66.079	-2.070	2.496	19.82
2021-09-03	46.71	66.337	1.765	6.645	19.90
2021-09-06	47.05	66.487	0.728	3.811	19.95
2021-09-07	46.9	66.560	-0.319	1.870	19.97
2021-09-08	48.75	66.759	3.945	4.904	20.03
2021-09-09	46.79	66.886	-4.021	3.262	20.07
2021-09-10	48.24	67.133	3.099	6.134	20.14
2021-09-13	47.63	67.274	-1.265	3.566	20.18
2021-09-14	46.81	67.421	-1.722	3.758	20.23
2021-09-15	45.86	67.520	-2.029	2.585	20.26
2021-09-16	44.89	67.647	-2.115	3.402	20.29
2021-09-17	45.38	67.775	1.092	3.386	20.33
2021-09-22	44.72	67.917	-1.454	3.812	20.38
2021-09-23	46.01	68.090	2.885	4.495	20.43
2021-09-24	44.44	68.244	-3.412	4.173	20.47
2021-09-27	43.98	68.388	-1.035	3.938	20.52
2021-09-28	43.55	68.493	-0.978	2.888	20.55
2021-09-29	41.44	68.661	-4.845	4.868	20.60
2021-09-30	41.83	68.749	0.941	2.510	20.62
2021-10-08	42.13	68.826	0.717	2.199	20.65
2021-10-11	41.96	68.890	-0.404	1.828	20.67
2021-10-12	41.12	69.008	-2.002	3.456	20.70
2021-10-13	41.68	69.067	1.362	1.702	20.72
2021-10-14	41.05	69.122	-1.512	1.607	20.74
2021-10-15	39.51	69.394	-3.752	8.234	20.82
2021-10-18	40.16	69.530	1.645	4.075	20.86
2021-10-19	40.02	69.607	-0.349	2.316	20.88
2021-10-20	39.34	69.687	-1.699	2.424	20.91
2021-10-21	39.78	69.761	1.118	2.237	20.93
2021-10-22	40.68	69.894	2.262	3.922	20.97
2021-10-25	39.67	70.086	-2.483	5.826	21.03
2021-10-26	39.98	70.218	0.781	3.958	21.07
2021-10-27	39.04	70.316	-2.351	3.002	21.09
2021-10-28	37.85	70.451	-3.048	4.278	21.14
2021-10-29	39.61	70.645	4.650	5.892	21.19
2021-11-01	40.07	70.743	1.161	2.929	21.22
2021-11-02	40.65	70.869	1.447	3.718	21.26
2021-11-03	40.95	70.957	0.738	2.583	21.29
2021-11-04	41.39	71.046	1.074	2.564	21.31
2021-11-05	41.12	71.181	-0.652	3.962	21.35
2021-11-08	41.02	71.266	-0.243	2.481	21.38
2021-11-09	42.29	71.433	3.096	4.729	21.43
2021-11-10	42.68	71.531	0.922	2.767	21.46
2021-11-11	43.68	71.733	2.343	5.553	21.52
2021-11-12	43.75	71.874	0.160	3.869	21.56
2021-11-15	43.6	71.967	-0.343	2.537	21.59
2021-11-16	42.5	72.105	-2.523	3.922	21.63
2021-11-17	42.61	72.184	0.259	2.212	21.66
2021-11-18	42.24	72.268	-0.868	2.394	21.68
2021-11-19	43.13	72.391	2.107	3.409	21.72
2021-11-22	44.92	72.605	4.150	5.727	21.78
2021-11-23	44.94	72.701	0.045	2.560	21.81
2021-11-24	44.7	72.795	-0.534	2.514	21.84
2021-11-25	44.98	72.957	0.626	4.318	21.89
2021-11-26	45.04	73.047	0.133	2.401	21.91
2021-11-29	44.91	73.152	-0.289	2.820	21.95
2021-11-30	45.14	73.265	0.512	3.006	21.98
2021-12-01	45.99	73.359	1.883	2.437	22.01
2021-12-02	45.76	73.443	-0.500	2.218	22.03
2021-12-03	47.54	73.616	3.890	4.349	22.08
2021-12-06	45.68	73.789	-3.912	4.565	22.14
2021-12-07	44	74.002	-3.678	5.801	22.20
2021-12-08	45.13	74.182	2.568	4.773	22.25
2021-12-09	44.38	74.269	-1.662	2.371	22.28
2021-12-10	43.64	74.326	-1.667	1.555	22.30
2021-12-13	43.97	74.408	0.756	2.246	22.32
2021-12-14	44.04	74.488	0.159	2.183	22.35
2021-12-15	42.42	74.648	-3.678	4.519	22.39
2021-12-16	42.79	74.722	0.872	2.074	22.42
2021-12-17	41.15	74.843	-3.833	3.529	22.45
2021-12-20	41.15	74.941	0.000	2.868	22.48
2021-12-21	41.63	75.021	1.166	2.309	22.51
2021-12-22	41.8	75.080	0.408	1.681	22.52
2021-12-23	41.2	75.138	-1.435	1.699	22.54
2021-12-24	40.14	75.255	-2.573	3.495	22.58
2021-12-27	40.1	75.316	-0.100	1.819	22.59
2021-12-28	40.6	75.363	1.247	1.397	22.61
2021-12-29	39.99	75.408	-1.502	1.355	22.62
2021-12-30	40.61	75.478	1.550	2.051	22.64
2021-12-31	40.85	75.544	0.591	1.945	22.66
2022-01-04	41.5	75.634	1.591	2.595	22.69
2022-01-05	40.71	75.722	-1.904	2.602	22.72
2022-01-06	40.88	75.803	0.418	2.383	22.74
2022-01-07	39.92	75.897	-2.348	2.813	22.77
2022-01-10	40	75.999	0.200	3.081	22.80
2022-01-11	40.04	76.060	0.100	1.825	22.82
2022-01-12	40.27	76.102	0.574	1.249	22.83
2022-01-13	39.91	76.131	-0.894	0.869	22.84
2022-01-14	39.84	76.165	-0.175	1.027	22.85
2022-01-17	40.56	76.251	1.807	2.535	22.88
2022-01-18	40.68	76.306	0.296	1.627	22.89
2022-01-19	40	76.377	-1.672	2.139	22.91
2022-01-20	39.4	76.453	-1.500	2.300	22.94
2022-01-21	38.37	76.566	-2.614	3.528	22.97
2022-01-24	38.88	76.654	1.329	2.737	23.00
2022-01-25	38.04	76.751	-2.160	3.061	23.03
2022-01-26	38.15	76.801	0.289	1.551	23.04
2022-01-27	36.42	76.966	-4.535	5.452	23.09
2022-01-28	36.51	77.030	0.247	2.114	23.11
2022-02-07	37.65	77.102	3.122	2.273	23.13
2022-02-08	37.47	77.200	-0.478	3.161	23.16
2022-02-09	37.68	77.274	0.560	2.349	23.18
2022-02-10	38	77.332	0.849	1.831	23.20
2022-02-11	37.36	77.421	-1.684	2.842	23.23
2022-02-14	37.12	77.511	-0.642	2.918	23.25
2022-02-15	37.92	77.585	2.155	2.344	23.28
2022-02-16	38.16	77.628	0.633	1.345	23.29
2022-02-17	38.21	77.690	0.131	1.965	23.31
2022-02-18	38.78	77.778	1.492	2.722	23.33
2022-02-21	39.24	77.862	1.186	2.553	23.36
2022-02-22	38.87	77.925	-0.943	1.962	23.38
2022-02-23	40.24	78.087	3.525	4.811	23.43
2022-02-24	39.41	78.223	-2.063	4.150	23.47
2022-02-25	39.4	78.320	-0.025	2.969	23.50
2022-02-28	39.45	78.374	0.127	1.624	23.51
2022-03-01	39.18	78.409	-0.684	1.090	23.52
2022-03-02	38.97	78.454	-0.536	1.378	23.54
2022-03-03	38.78	78.559	-0.488	3.233	23.57
2022-03-04	38.1	78.689	-1.753	4.100	23.61
2022-03-07	36.94	78.795	-3.045	3.465	23.64
2022-03-08	37.2	78.952	0.704	5.035	23.69
2022-03-09	38.05	79.098	2.285	4.624	23.73
2022-03-10	37.64	79.209	-1.078	3.522	23.76
2022-03-11	37.62	79.293	-0.053	2.683	23.79
2022-03-14	36.08	79.405	-4.094	3.721	23.82
2022-03-15	33.33	79.616	-7.622	7.622	23.88
2022-03-16	34.41	79.772	3.240	5.431	23.93
2022-03-17	36.59	80.046	6.335	8.980	24.01
2022-03-18	36.97	80.196	1.039	4.865	24.06
2022-03-21	37.23	80.270	0.703	2.380	24.08
2022-03-22	37.94	80.397	1.907	4.029	24.12
2022-03-23	37.98	80.455	0.105	1.819	24.14
2022-03-24	37.82	80.540	-0.421	2.712	24.16
2022-03-25	37.79	80.594	-0.079	1.719	24.18
2022-03-28	37.85	80.672	0.159	2.461	24.20
2022-03-29	36.88	80.793	-2.563	3.937	24.24
2022-03-30	37.24	80.833	0.976	1.302	24.25
2022-03-31	35.89	80.968	-3.625	4.511	24.29
2022-04-01	35.63	81.034	-0.724	2.229	24.31
2022-04-06	34.92	81.101	-1.993	2.301	24.33
2022-04-07	34.5	81.160	-1.203	2.033	24.35
2022-04-08	34.37	81.288	-0.377	4.493	24.39
2022-04-11	32.84	81.391	-4.452	3.753	24.42
2022-04-12	33.34	81.464	1.523	2.619	24.44
2022-04-13	33.16	81.543	-0.540	2.849	24.46
2022-04-14	33.72	81.610	1.689	2.382	24.48
2022-04-15	32.76	81.673	-2.847	2.343	24.50
2022-04-18	34.27	81.830	4.609	5.495	24.55
2022-04-19	33.58	81.895	-2.013	2.305	24.57
2022-04-20	32.98	81.982	-1.787	3.186	24.59
2022-04-21	32.32	82.085	-2.001	3.790	24.63
2022-04-22	31.88	82.158	-1.361	2.754	24.65
2022-04-25	27.77	82.421	-12.892	11.386	24.73
2022-04-26	25.93	82.636	-6.626	9.939	24.79
2022-04-27	26.97	82.854	4.011	9.718	24.86
2022-04-28	26.49	82.931	-1.780	3.448	24.88
2022-04-29	27.12	82.993	2.378	2.756	24.90
2022-05-05	27.19	83.053	0.258	2.655	24.92
2022-05-06	26.91	83.141	-1.030	3.935	24.94
2022-05-09	27.01	83.182	0.372	1.821	24.95
2022-05-10	27.88	83.297	3.221	4.961	24.99
2022-05-11	29.1	83.511	4.376	8.788	25.05
2022-05-12	29.35	83.594	0.859	3.402	25.08
2022-05-13	29.13	83.645	-0.750	2.112	25.09
2022-05-16	28.82	83.719	-1.064	3.090	25.12
2022-05-17	29.09	83.777	0.937	2.394	25.13
2022-05-18	29.17	83.818	0.275	1.684	25.15
2022-05-19	29.48	83.906	1.063	3.565	25.17
2022-05-20	30.22	83.990	2.510	3.358	25.20
2022-05-23	30.61	84.049	1.291	2.283	25.21

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