精锻科技融券券源 精锻科技专项约券

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	9.56	0	0	0	0
2020-04-28	9.26	0.048	-3.138	6.276	0.01
2020-04-29	9.56	0.082	3.240	4.212	0.02
2020-04-30	9.83	0.124	2.824	5.126	0.04
2020-05-06	9.85	0.142	0.203	2.238	0.04
2020-05-07	10.22	0.185	3.756	4.975	0.06
2020-05-08	10.18	0.201	-0.391	1.957	0.06
2020-05-11	10.37	0.222	1.866	2.358	0.07
2020-05-12	10.22	0.244	-1.446	2.604	0.07
2020-05-13	10.34	0.263	1.174	2.250	0.08
2020-05-14	10.33	0.282	-0.097	2.128	0.08
2020-05-15	10.07	0.325	-2.517	5.131	0.10
2020-05-18	9.81	0.361	-2.582	4.469	0.11
2020-05-19	9.86	0.381	0.510	2.446	0.11
2020-05-20	9.81	0.397	-0.507	1.927	0.12
2020-05-21	9.68	0.410	-1.325	1.631	0.12
2020-05-22	9.65	0.427	-0.310	2.066	0.13
2020-05-25	9.78	0.442	1.347	1.865	0.13
2020-05-26	9.84	0.454	0.613	1.431	0.14
2020-05-27	10.23	0.510	3.963	6.606	0.15
2020-05-28	10.18	0.548	-0.489	4.497	0.16
2020-05-29	10.42	0.588	2.358	4.617	0.18
2020-06-01	10.88	0.655	4.415	7.390	0.20
2020-06-02	11.21	0.707	3.033	5.515	0.21
2020-06-03	11	0.746	-1.873	4.282	0.22
2020-06-04	11.23	0.778	2.091	3.455	0.23
2020-06-05	11.02	0.818	-1.870	4.274	0.25
2020-06-08	11.04	0.843	0.181	2.813	0.25
2020-06-09	11.1	0.867	0.543	2.536	0.26
2020-06-10	11.57	0.918	4.234	5.315	0.28
2020-06-11	11.91	0.981	2.939	6.309	0.29
2020-06-12	12.06	1.020	1.259	3.946	0.31
2020-06-15	11.34	1.099	-5.970	8.292	0.33
2020-06-16	11.59	1.130	2.205	3.263	0.34
2020-06-17	11.38	1.172	-1.812	4.400	0.35
2020-06-18	11.21	1.195	-1.494	2.460	0.36
2020-06-19	11.24	1.218	0.268	2.498	0.37
2020-06-22	11.18	1.240	-0.534	2.313	0.37
2020-06-23	11.02	1.265	-1.431	2.773	0.38
2020-06-24	10.96	1.301	-0.544	3.902	0.39
2020-06-29	10.57	1.330	-3.558	3.285	0.40
2020-06-30	10.53	1.359	-0.378	3.311	0.41
2020-07-01	10.62	1.383	0.855	2.659	0.41
2020-07-02	10.85	1.424	2.166	4.614	0.43
2020-07-03	11.94	1.512	10.046	8.848	0.45
2020-07-06	13.13	1.575	9.966	5.695	0.47
2020-07-07	12.92	1.661	-1.599	7.997	0.50
2020-07-08	12.75	1.704	-1.316	4.025	0.51
2020-07-09	12.59	1.741	-1.255	3.608	0.52
2020-07-10	12.87	1.799	2.224	5.322	0.54
2020-07-13	13.26	1.875	3.837	6.891	0.56
2020-07-14	13.49	1.938	1.735	5.656	0.58
2020-07-15	12.56	2.027	-6.894	8.525	0.61
2020-07-16	11.83	2.101	-5.812	7.484	0.63
2020-07-17	12.22	2.164	3.297	6.171	0.65
2020-07-20	12.55	2.203	2.700	3.682	0.66
2020-07-21	12.61	2.242	0.478	3.745	0.67
2020-07-22	12.72	2.283	0.872	3.886	0.68
2020-07-23	12.6	2.315	-0.943	2.987	0.69
2020-07-24	12.05	2.367	-4.365	5.238	0.71
2020-07-27	11.89	2.402	-1.328	3.568	0.72
2020-07-28	12.04	2.472	1.262	6.981	0.74
2020-07-29	12.36	2.531	2.658	5.648	0.76
2020-07-30	13.13	2.618	6.230	8.010	0.79
2020-07-31	13	2.662	-0.990	4.037	0.80
2020-08-03	13.14	2.695	1.077	3.000	0.81
2020-08-04	13.57	2.763	3.272	6.012	0.83
2020-08-05	13.35	2.786	-1.621	2.063	0.84
2020-08-06	13.18	2.827	-1.273	3.745	0.85
2020-08-07	13.03	2.861	-1.138	3.111	0.86
2020-08-10	13.04	2.895	0.077	3.147	0.87
2020-08-11	12.74	2.929	-2.301	3.221	0.88
2020-08-12	12.45	2.980	-2.276	4.945	0.89
2020-08-13	12.62	3.012	1.365	2.972	0.90
2020-08-14	12.57	3.042	-0.396	2.853	0.91
2020-08-17	12.76	3.080	1.512	3.580	0.92
2020-08-18	13.42	3.175	5.172	8.542	0.95
2020-08-19	13.6	3.226	1.341	4.471	0.97
2020-08-20	13.49	3.265	-0.809	3.456	0.98
2020-08-21	13.9	3.309	3.039	3.855	0.99
2020-08-24	13.71	3.383	-1.367	6.475	1.01
2020-08-25	13.71	3.431	0.000	4.158	1.03
2020-08-26	13.5	3.480	-1.532	4.376	1.04
2020-08-27	14.17	3.588	4.963	9.111	1.08
2020-08-28	14.38	3.651	1.482	5.293	1.10
2020-08-31	14.35	3.684	-0.209	2.782	1.11
2020-09-01	15.15	3.786	5.575	8.014	1.14
2020-09-02	15.94	3.943	5.215	11.881	1.18
2020-09-03	16.16	4.058	1.380	8.532	1.22
2020-09-04	16.65	4.172	3.032	8.168	1.25
2020-09-07	17.2	4.305	3.303	9.309	1.29
2020-09-08	16.8	4.394	-2.326	6.337	1.32
2020-09-09	16.25	4.482	-3.274	6.548	1.34
2020-09-10	15.72	4.587	-3.262	8.000	1.38
2020-09-11	16.33	4.695	3.880	7.888	1.41
2020-09-14	16.45	4.765	0.735	5.144	1.43
2020-09-15	17.18	4.865	4.438	6.991	1.46
2020-09-16	16.89	4.934	-1.688	4.889	1.48
2020-09-17	17.53	5.014	3.789	5.506	1.50
2020-09-18	17.27	5.082	-1.483	4.678	1.52
2020-09-21	16.76	5.160	-2.953	5.617	1.55
2020-09-22	16.15	5.226	-3.640	4.893	1.57
2020-09-23	16.19	5.278	0.248	3.839	1.58
2020-09-24	15.4	5.369	-4.880	7.103	1.61
2020-09-25	15.28	5.453	-0.779	6.623	1.64
2020-09-28	15.63	5.526	2.291	5.563	1.66
2020-09-29	15.26	5.590	-2.367	5.054	1.68
2020-09-30	15.04	5.632	-1.442	3.342	1.69
2020-10-09	15.6	5.685	3.723	4.122	1.71
2020-10-12	16.56	5.787	6.154	7.372	1.74
2020-10-13	17.32	5.905	4.589	8.152	1.77
2020-10-14	17.11	5.963	-1.212	4.042	1.79
2020-10-15	17.11	6.025	0.000	4.383	1.81
2020-10-16	16.55	6.101	-3.273	5.494	1.83
2020-10-19	16.05	6.182	-3.021	6.103	1.85
2020-10-20	15.89	6.247	-0.997	4.860	1.87
2020-10-21	16.18	6.392	1.825	10.761	1.92
2020-10-22	15.82	6.482	-2.225	6.860	1.94
2020-10-23	15.39	6.537	-2.718	4.235	1.96
2020-10-26	15.73	6.641	2.209	7.927	1.99
2020-10-27	15.72	6.681	-0.064	3.115	2.00
2020-10-28	16.2	6.752	3.053	5.216	2.03
2020-10-29	16.97	6.882	4.753	9.198	2.06
2020-10-30	16.58	6.966	-2.298	6.070	2.09
2020-11-02	16.28	7.054	-1.809	6.514	2.12
2020-11-03	15.7	7.128	-3.563	5.651	2.14
2020-11-04	17.36	7.326	10.573	13.694	2.20
2020-11-05	19.61	7.634	12.961	18.836	2.29
2020-11-06	18.42	7.720	-6.068	5.609	2.32
2020-11-09	18.76	7.813	1.846	5.917	2.34
2020-11-10	18.14	7.886	-3.305	4.851	2.37
2020-11-11	17.08	8.000	-5.843	8.049	2.40
2020-11-12	17.92	8.118	4.918	7.904	2.44
2020-11-13	18.62	8.217	3.906	6.362	2.47
2020-11-16	18.36	8.296	-1.396	5.156	2.49
2020-11-17	18.01	8.427	-1.906	8.715	2.53
2020-11-18	17.65	8.506	-1.999	5.386	2.55
2020-11-19	19	8.679	7.649	10.935	2.60
2020-11-20	19.01	8.778	0.053	6.211	2.63
2020-11-23	20.27	9.025	6.628	14.624	2.71
2020-11-24	19.5	9.141	-3.799	7.153	2.74
2020-11-25	18.83	9.224	-3.436	5.282	2.77
2020-11-26	18.45	9.282	-2.018	3.771	2.78
2020-11-27	17.33	9.413	-6.070	9.106	2.82
2020-11-30	16.86	9.508	-2.712	6.751	2.85
2020-12-01	17.1	9.566	1.423	4.033	2.87
2020-12-02	16.52	9.640	-3.392	5.439	2.89
2020-12-03	16.39	9.681	-0.787	2.966	2.90
2020-12-04	15.9	9.741	-2.990	4.515	2.92
2020-12-07	16.55	9.828	4.088	6.352	2.95
2020-12-08	17.6	9.977	6.344	10.151	2.99
2020-12-09	16.82	10.076	-4.432	7.045	3.02
2020-12-10	16.26	10.129	-3.329	3.924	3.04
2020-12-11	16.58	10.184	1.968	3.998	3.06
2020-12-14	17.31	10.331	4.403	10.193	3.10
2020-12-15	17.42	10.386	0.635	3.755	3.12
2020-12-16	17.01	10.449	-2.354	4.478	3.13
2020-12-17	17.3	10.514	1.705	4.468	3.15
2020-12-18	17.09	10.563	-1.214	3.468	3.17
2020-12-21	16.56	10.625	-3.101	4.506	3.19
2020-12-22	16.12	10.703	-2.657	5.797	3.21
2020-12-23	16.27	10.776	0.931	5.397	3.23
2020-12-24	15.6	10.842	-4.118	5.040	3.25
2020-12-25	15.71	10.901	0.705	4.487	3.27
2020-12-28	15.9	10.966	1.209	4.901	3.29
2020-12-29	15.08	11.037	-5.157	5.660	3.31
2020-12-30	15.87	11.132	5.239	7.228	3.34
2020-12-31	16.06	11.180	1.197	3.592	3.35
2021-01-04	15.7	11.249	-2.242	5.230	3.37
2021-01-05	14.94	11.340	-4.841	7.325	3.40
2021-01-06	14.69	11.418	-1.673	6.359	3.43
2021-01-07	13.63	11.504	-7.216	7.556	3.45
2021-01-08	13.5	11.556	-0.954	4.622	3.47
2021-01-11	14.27	11.691	5.704	11.407	3.51
2021-01-12	13.62	11.741	-4.555	4.415	3.52
2021-01-13	13.47	11.813	-1.101	6.388	3.54
2021-01-14	13.66	11.882	1.411	6.088	3.56
2021-01-15	14	11.932	2.489	4.246	3.58
2021-01-18	14.03	11.990	0.214	4.929	3.60
2021-01-19	14.3	12.058	1.924	5.702	3.62
2021-01-20	14.7	12.140	2.797	6.713	3.64
2021-01-21	14.4	12.179	-2.041	3.265	3.65
2021-01-22	14.59	12.229	1.319	4.097	3.67
2021-01-25	13.92	12.303	-4.592	6.374	3.69
2021-01-26	13.6	12.365	-2.299	5.460	3.71
2021-01-27	13.7	12.402	0.735	3.235	3.72
2021-01-28	13.13	12.461	-4.161	5.474	3.74
2021-01-29	12.6	12.539	-4.037	7.388	3.76
2021-02-01	12.76	12.584	1.270	4.206	3.78
2021-02-02	13.59	12.680	6.505	8.464	3.80
2021-02-03	13.41	12.718	-1.325	3.458	3.82
2021-02-04	13.03	12.790	-2.834	6.562	3.84
2021-02-05	12.73	12.829	-2.302	3.761	3.85
2021-02-08	12.8	12.870	0.550	3.849	3.86
2021-02-09	12.9	12.918	0.781	4.375	3.88
2021-02-10	13.06	12.966	1.240	4.496	3.89
2021-02-18	12.88	13.005	-1.378	3.599	3.90
2021-02-19	14.19	13.147	10.171	12.034	3.94
2021-02-22	14.32	13.226	0.916	6.624	3.97
2021-02-23	14.45	13.302	0.908	6.285	3.99
2021-02-24	14.56	13.347	0.761	3.737	4.00
2021-02-25	14.81	13.409	1.717	5.014	4.02
2021-02-26	14.96	13.453	1.013	3.511	4.04
2021-03-01	14.4	13.537	-3.743	6.952	4.06
2021-03-02	14.04	13.596	-2.500	5.069	4.08
2021-03-03	14.46	13.657	2.991	5.057	4.10
2021-03-04	14.31	13.701	-1.037	3.734	4.11
2021-03-05	14.32	13.734	0.070	2.725	4.12
2021-03-08	13.78	13.794	-3.771	5.237	4.14
2021-03-09	12.91	13.906	-6.313	10.450	4.17
2021-03-10	12.5	13.970	-3.176	6.119	4.19
2021-03-11	13.29	14.061	6.320	8.240	4.22
2021-03-12	13.23	14.113	-0.451	4.665	4.23
2021-03-15	12.96	14.156	-2.041	4.006	4.25
2021-03-16	12.84	14.210	-0.926	5.015	4.26
2021-03-17	13.15	14.255	2.414	4.128	4.28
2021-03-18	13	14.287	-1.141	2.966	4.29
2021-03-19	13.01	14.320	0.077	3.077	4.30
2021-03-22	13.24	14.342	1.768	1.922	4.30
2021-03-23	12.74	14.391	-3.776	4.683	4.32
2021-03-24	12.1	14.461	-5.024	6.907	4.34
2021-03-25	11.62	14.501	-3.967	4.132	4.35
2021-03-26	11.54	14.546	-0.688	4.647	4.36
2021-03-29	11.33	14.587	-1.820	4.419	4.38
2021-03-30	11.16	14.615	-1.500	3.001	4.38
2021-03-31	11.24	14.632	0.717	1.792	4.39
2021-04-01	11.01	14.655	-2.046	2.491	4.40
2021-04-02	11.07	14.695	0.545	4.360	4.41
2021-04-06	11.34	14.717	2.439	2.258	4.41
2021-04-07	11.34	14.742	0.000	2.734	4.42
2021-04-08	11.25	14.758	-0.794	1.675	4.43
2021-04-09	11.12	14.781	-1.156	2.489	4.43
2021-04-12	10.96	14.809	-1.439	3.058	4.44
2021-04-13	10.82	14.834	-1.277	2.737	4.45
2021-04-14	11.28	14.874	4.251	4.251	4.46
2021-04-15	11.25	14.889	-0.266	1.596	4.47
2021-04-16	11.44	14.919	1.689	3.200	4.48
2021-04-19	11.7	14.945	2.273	2.622	4.48
2021-04-20	11.7	15.013	0.000	7.009	4.50
2021-04-21	11.6	15.041	-0.855	2.906	4.51
2021-04-22	11.33	15.082	-2.328	4.310	4.52
2021-04-23	11.2	15.105	-1.147	2.471	4.53
2021-04-26	11.22	15.129	0.179	2.589	4.54
2021-04-27	11.11	15.155	-0.980	2.763	4.55
2021-04-28	10.97	15.208	-1.260	5.851	4.56
2021-04-29	10.92	15.226	-0.456	1.914	4.57
2021-04-30	10.87	15.241	-0.458	1.740	4.57
2021-05-06	10.79	15.271	-0.736	3.312	4.58
2021-05-07	10.58	15.292	-1.946	2.410	4.59
2021-05-10	10.38	15.323	-1.890	3.497	4.60
2021-05-11	10.39	15.347	0.096	2.794	4.60
2021-05-12	10.55	15.385	1.540	4.331	4.62
2021-05-13	10.13	15.427	-3.981	4.929	4.63
2021-05-14	10.35	15.444	2.172	2.073	4.63
2021-05-17	10.34	15.474	-0.097	3.382	4.64
2021-05-18	10.4	15.500	0.580	3.095	4.65
2021-05-19	10.2	15.532	-1.923	3.750	4.66
2021-05-20	10.26	15.566	0.588	3.922	4.67
2021-05-21	10.11	15.584	-1.462	2.144	4.68
2021-05-24	10.33	15.620	2.176	4.154	4.69
2021-05-25	10.44	15.635	1.065	1.742	4.69
2021-05-26	10.91	15.682	4.502	5.172	4.70
2021-05-27	11.3	15.728	3.575	4.950	4.72
2021-05-28	11.09	15.759	-1.858	3.274	4.73
2021-05-31	10.96	15.780	-1.172	2.344	4.73
2021-06-01	11.04	15.796	0.730	1.734	4.74
2021-06-02	10.88	15.823	-1.449	2.989	4.75
2021-06-03	10.83	15.842	-0.460	2.114	4.75
2021-06-04	11.15	15.878	2.955	3.878	4.76
2021-06-07	11.11	15.908	-0.359	3.229	4.77
2021-06-08	11.03	15.922	-0.720	1.530	4.78
2021-06-09	12	16.020	8.794	9.791	4.81
2021-06-10	11.8	16.039	-1.667	1.917	4.81
2021-06-11	12.31	16.108	4.322	6.695	4.83
2021-06-15	12.95	16.233	5.199	11.617	4.87
2021-06-16	12.34	16.327	-4.710	9.112	4.90
2021-06-17	12.56	16.382	1.783	5.267	4.91
2021-06-18	13	16.442	3.503	5.573	4.93
2021-06-21	13.13	16.509	1.000	6.077	4.95
2021-06-22	12.96	16.539	-1.295	2.818	4.96
2021-06-23	13.04	16.564	0.617	2.315	4.97
2021-06-24	13.09	16.614	0.307	4.521	4.98
2021-06-25	13.01	16.642	-0.611	2.597	4.99
2021-06-28	13.18	16.671	1.307	2.613	5.00
2021-06-29	13.29	16.750	0.835	7.208	5.03
2021-06-30	13.37	16.805	0.602	4.891	5.04
2021-07-01	13.7	16.877	2.468	6.283	5.06
2021-07-02	13.5	16.929	-1.460	4.672	5.08
2021-07-05	13.51	16.974	0.074	4.000	5.09
2021-07-06	13.11	17.030	-2.961	5.107	5.11
2021-07-07	13.51	17.099	3.051	6.102	5.13
2021-07-08	13.11	17.147	-2.961	4.441	5.14
2021-07-09	13.92	17.252	6.178	9.001	5.18
2021-07-12	13.97	17.318	0.359	5.675	5.20
2021-07-13	13.56	17.368	-2.935	4.438	5.21
2021-07-14	13	17.430	-4.971	5.702	5.23
2021-07-15	12.46	17.476	-4.154	4.462	5.24
2021-07-16	12.45	17.511	-0.080	3.371	5.25
2021-07-19	12.56	17.547	0.884	3.454	5.26
2021-07-20	12.56	17.579	0.000	3.025	5.27
2021-07-21	13.17	17.647	4.857	6.210	5.29
2021-07-22	14.04	17.743	6.606	8.200	5.32
2021-07-23	14.59	17.835	3.917	7.621	5.35
2021-07-26	14.45	17.914	-0.960	6.511	5.37
2021-07-27	14.57	18.026	0.830	9.204	5.41
2021-07-28	14.15	18.140	-2.883	9.677	5.44
2021-07-29	14.36	18.203	1.484	5.300	5.46
2021-07-30	14.38	18.274	0.139	5.919	5.48
2021-08-02	15.06	18.338	4.729	5.076	5.50
2021-08-03	14.49	18.442	-3.785	8.632	5.53
2021-08-04	14.91	18.528	2.899	6.901	5.56
2021-08-05	14.32	18.577	-3.957	4.091	5.57
2021-08-06	14.42	18.623	0.698	3.841	5.59
2021-08-09	14.02	18.676	-2.774	4.577	5.60
2021-08-10	14.21	18.707	1.355	2.639	5.61
2021-08-11	13.44	18.785	-5.419	6.897	5.64
2021-08-12	13.85	18.895	3.051	9.524	5.67
2021-08-13	13.9	18.939	0.361	3.827	5.68
2021-08-16	14.37	19.050	3.381	9.281	5.72
2021-08-17	13.36	19.148	-7.029	8.768	5.74
2021-08-18	12.9	19.235	-3.443	8.159	5.77
2021-08-19	13.14	19.290	1.860	4.961	5.79
2021-08-20	12.78	19.340	-2.740	4.718	5.80
2021-08-23	13.91	19.452	8.842	9.703	5.84
2021-08-24	14.09	19.518	1.294	5.607	5.86
2021-08-25	13.5	19.577	-4.187	5.252	5.87
2021-08-26	13.05	19.618	-3.333	3.704	5.89
2021-08-27	12.97	19.640	-0.613	2.069	5.89
2021-08-30	12.97	19.674	0.000	3.161	5.90
2021-08-31	12.62	19.716	-2.699	3.932	5.91
2021-09-01	12.72	19.777	0.792	5.784	5.93
2021-09-02	12.58	19.797	-1.101	1.965	5.94
2021-09-03	12.56	19.824	-0.159	2.544	5.95
2021-09-06	12.88	19.857	2.548	3.105	5.96
2021-09-07	14.28	20.027	10.870	14.286	6.01
2021-09-08	14.8	20.100	3.641	5.882	6.03
2021-09-09	14.37	20.188	-2.905	7.365	6.06
2021-09-10	13.93	20.237	-3.062	4.245	6.07
2021-09-13	13.84	20.266	-0.646	2.441	6.08
2021-09-14	13.35	20.315	-3.540	4.408	6.09
2021-09-15	13.15	20.340	-1.498	2.322	6.10
2021-09-16	12.48	20.403	-5.095	6.008	6.12
2021-09-17	12.65	20.430	1.362	2.644	6.13
2021-09-22	12.65	20.459	0.000	2.688	6.14
2021-09-23	12.57	20.484	-0.632	2.372	6.15
2021-09-24	12.45	20.507	-0.955	2.228	6.15
2021-09-27	11.67	20.582	-6.265	7.711	6.17
2021-09-28	11.8	20.609	1.114	2.742	6.18
2021-09-29	11.6	20.661	-1.695	5.424	6.20
2021-09-30	11.78	20.682	1.552	2.155	6.20
2021-10-08	11.99	20.698	1.783	1.613	6.21
2021-10-11	12.73	20.787	6.172	8.340	6.24
2021-10-12	12.45	20.826	-2.200	3.771	6.25
2021-10-13	13.8	20.965	10.843	12.048	6.29
2021-10-14	13.87	21.005	0.507	3.478	6.30
2021-10-15	13.74	21.067	-0.937	5.407	6.32
2021-10-18	14.14	21.127	2.911	5.095	6.34
2021-10-19	14.26	21.236	0.849	9.194	6.37
2021-10-20	14.26	21.298	0.000	5.189	6.39
2021-10-21	13.86	21.366	-2.805	5.961	6.41
2021-10-22	13.55	21.402	-2.237	3.175	6.42
2021-10-25	13.91	21.480	2.657	6.716	6.44
2021-10-26	14.11	21.541	1.438	5.176	6.46
2021-10-27	14.14	21.580	0.213	3.331	6.47
2021-10-28	14.08	21.638	-0.424	4.880	6.49
2021-10-29	14.46	21.721	2.699	6.960	6.52
2021-11-01	14.99	21.794	3.665	5.809	6.54
2021-11-02	14.55	21.859	-2.935	5.404	6.56
2021-11-03	14.81	21.921	1.787	4.948	6.58
2021-11-04	14.85	21.960	0.270	3.174	6.59
2021-11-05	15.15	22.019	2.020	4.714	6.61
2021-11-08	15.59	22.099	2.904	6.139	6.63
2021-11-09	15.64	22.178	0.321	6.094	6.65
2021-11-10	15.4	22.242	-1.535	4.923	6.67
2021-11-11	16	22.392	3.896	11.299	6.72
2021-11-12	16.53	22.500	3.313	7.813	6.75
2021-11-15	16.8	22.578	1.633	5.566	6.77
2021-11-16	16.8	22.675	0.000	6.964	6.80
2021-11-17	16.49	22.726	-1.845	3.690	6.82
2021-11-18	15.9	22.811	-3.578	6.428	6.84
2021-11-19	15.8	22.842	-0.629	2.327	6.85
2021-11-22	15.83	22.901	0.190	4.494	6.87
2021-11-23	16.1	22.975	1.706	5.496	6.89
2021-11-24	15.02	23.084	-6.708	8.696	6.93
2021-11-25	14.66	23.124	-2.397	3.329	6.94
2021-11-26	14.83	23.165	1.160	3.274	6.95
2021-11-29	15.24	23.232	2.765	5.260	6.97
2021-11-30	15.41	23.269	1.115	2.887	6.98
2021-12-01	16.04	23.363	4.088	7.073	7.01
2021-12-02	15.92	23.427	-0.748	4.800	7.03
2021-12-03	15.15	23.536	-4.837	8.606	7.06
2021-12-06	14.41	23.603	-4.884	5.611	7.08
2021-12-07	13.83	23.688	-4.025	7.356	7.11
2021-12-08	14.08	23.720	1.808	2.748	7.12
2021-12-09	13.76	23.754	-2.273	2.983	7.13
2021-12-10	13.96	23.810	1.453	4.797	7.14
2021-12-13	13.84	23.836	-0.860	2.221	7.15
2021-12-14	14	23.867	1.156	2.673	7.16
2021-12-15	14.21	23.912	1.500	3.786	7.17
2021-12-16	14.59	23.966	2.674	4.504	7.19
2021-12-17	13.77	24.054	-5.620	7.608	7.22
2021-12-20	13.26	24.095	-3.704	3.776	7.23
2021-12-21	13.76	24.146	3.771	4.449	7.24
2021-12-22	13.82	24.172	0.436	2.180	7.25
2021-12-23	14.12	24.237	2.171	5.572	7.27
2021-12-24	13.56	24.296	-3.966	5.241	7.29
2021-12-27	13	24.371	-4.130	6.932	7.31
2021-12-28	12.85	24.404	-1.154	3.077	7.32
2021-12-29	12.93	24.445	0.623	3.813	7.33
2021-12-30	12.92	24.472	-0.077	2.475	7.34
2021-12-31	12.81	24.495	-0.851	2.167	7.35
2022-01-04	13.44	24.550	4.918	4.918	7.37
2022-01-05	13.41	24.594	-0.223	3.943	7.38
2022-01-06	13.79	24.669	2.834	6.488	7.40
2022-01-07	14.74	24.798	6.889	10.515	7.44
2022-01-10	15.26	24.896	3.528	7.666	7.47
2022-01-11	14.7	24.957	-3.670	4.980	7.49
2022-01-12	14.86	24.989	1.088	2.585	7.50
2022-01-13	15.25	25.039	2.624	3.970	7.51
2022-01-14	15.45	25.087	1.311	3.738	7.53
2022-01-17	15.8	25.163	2.265	5.761	7.55
2022-01-18	15.25	25.223	-3.481	4.747	7.57
2022-01-19	14.97	25.263	-1.836	3.148	7.58
2022-01-20	14.42	25.320	-3.674	4.743	7.60
2022-01-21	14.31	25.348	-0.763	2.358	7.60
2022-01-24	14.09	25.390	-1.537	3.564	7.62
2022-01-25	13.29	25.457	-5.678	6.104	7.64
2022-01-26	13.78	25.510	3.687	4.590	7.65
2022-01-27	13.56	25.558	-1.597	4.282	7.67
2022-01-28	13.83	25.623	1.991	5.605	7.69
2022-02-07	13.99	25.657	1.157	2.892	7.70
2022-02-08	13.93	25.699	-0.429	3.645	7.71
2022-02-09	13.97	25.724	0.287	2.154	7.72
2022-02-10	13.82	25.745	-1.074	1.861	7.72
2022-02-11	13.25	25.793	-4.124	4.342	7.74
2022-02-14	12.92	25.829	-2.491	3.321	7.75
2022-02-15	12.97	25.855	0.387	2.399	7.76
2022-02-16	13.2	25.896	1.773	3.701	7.77
2022-02-17	13.22	25.929	0.152	3.030	7.78
2022-02-18	13.23	25.952	0.076	2.042	7.79
2022-02-21	13.1	25.967	-0.983	1.436	7.79
2022-02-22	12.79	26.002	-2.366	3.206	7.80
2022-02-23	13.28	26.049	3.831	4.300	7.81
2022-02-24	12.95	26.117	-2.485	6.325	7.84
2022-02-25	13.15	26.145	1.544	2.548	7.84
2022-02-28	13.1	26.181	-0.380	3.270	7.85
2022-03-01	13.43	26.208	2.519	2.443	7.86
2022-03-02	13.44	26.230	0.074	1.936	7.87
2022-03-03	13.12	26.271	-2.381	3.720	7.88
2022-03-04	12.48	26.327	-4.878	5.412	7.90
2022-03-07	11.89	26.376	-4.728	4.968	7.91
2022-03-08	11.54	26.420	-2.944	4.542	7.93
2022-03-09	11.53	26.486	-0.087	6.846	7.95
2022-03-10	11.53	26.515	0.000	3.036	7.95
2022-03-11	11.55	26.558	0.173	4.510	7.97
2022-03-14	11	26.590	-4.762	3.463	7.98
2022-03-15	10.6	26.640	-3.636	5.636	7.99
2022-03-16	10.93	26.699	3.113	6.509	8.01
2022-03-17	11.13	26.730	1.830	3.385	8.02
2022-03-18	11.13	26.753	0.000	2.426	8.03
2022-03-21	11.16	26.777	0.270	2.606	8.03
2022-03-22	11.08	26.793	-0.717	1.703	8.04
2022-03-23	11.19	26.825	0.993	3.430	8.05
2022-03-24	11.03	26.850	-1.430	2.681	8.05
2022-03-25	10.98	26.869	-0.453	2.085	8.06
2022-03-28	10.71	26.899	-2.459	3.370	8.07
2022-03-29	10.71	26.916	0.000	1.961	8.07
2022-03-30	10.8	26.930	0.840	1.587	8.08
2022-03-31	10.62	26.962	-1.667	3.611	8.09
2022-04-01	10.5	26.976	-1.130	1.507	8.09
2022-04-06	10.32	27.004	-1.714	3.333	8.10
2022-04-07	10.08	27.031	-2.326	3.198	8.11
2022-04-08	10.11	27.074	0.298	5.060	8.12
2022-04-11	9.88	27.103	-2.275	3.561	8.13
2022-04-12	9.9	27.134	0.202	3.745	8.14
2022-04-13	9.32	27.179	-5.859	5.859	8.15
2022-04-14	9.32	27.199	0.000	2.468	8.16
2022-04-15	9.35	27.225	0.322	3.433	8.17
2022-04-18	9.71	27.264	3.850	4.813	8.18
2022-04-19	9.5	27.350	-2.163	10.814	8.20
2022-04-20	9.39	27.390	-1.158	5.158	8.22
2022-04-21	8.94	27.426	-4.792	4.792	8.23
2022-04-22	9	27.455	0.671	3.915	8.24
2022-04-25	8.04	27.516	-10.667	9.000	8.25
2022-04-26	7.88	27.554	-1.990	5.846	8.27
2022-04-27	8	27.609	1.523	8.249	8.28
2022-04-28	7.78	27.641	-2.750	4.875	8.29
2022-04-29	8.19	27.678	5.270	5.527	8.30
2022-05-05	8.43	27.708	2.930	4.274	8.31
2022-05-06	8.24	27.721	-2.254	1.898	8.32
2022-05-09	8.19	27.735	-0.607	2.063	8.32
2022-05-10	8.51	27.794	3.907	8.181	8.34
2022-05-11	8.8	27.843	3.408	6.698	8.35
2022-05-12	8.84	27.871	0.455	3.864	8.36
2022-05-13	9.02	27.892	2.036	2.828	8.37
2022-05-16	9.14	27.921	1.330	3.769	8.38
2022-05-17	9.22	27.945	0.875	3.173	8.38
2022-05-18	9.97	28.031	8.134	10.304	8.41
2022-05-19	9.96	28.076	-0.100	5.416	8.42
2022-05-20	9.7	28.111	-2.610	4.317	8.43
2022-05-23	9.87	28.140	1.753	3.505	8.44

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