晶盛机电融券券源 晶盛机电专项约券

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	20.23	0	0	0	0
2020-04-28	21.36	0.171	5.586	9.590	0.05
2020-04-29	21.85	0.241	2.294	3.839	0.07
2020-04-30	23.37	0.408	6.957	8.604	0.12
2020-05-06	23.99	0.488	2.653	3.979	0.15
2020-05-07	23.34	0.568	-2.709	4.127	0.17
2020-05-08	23.36	0.633	0.086	3.342	0.19
2020-05-11	23.47	0.687	0.471	2.783	0.21
2020-05-12	23.34	0.761	-0.554	3.792	0.23
2020-05-13	23.9	0.818	2.399	2.828	0.25
2020-05-14	23.55	0.905	-1.464	4.477	0.27
2020-05-15	24.28	1.015	3.100	5.393	0.30
2020-05-18	23.15	1.216	-4.654	10.461	0.36
2020-05-19	24.13	1.313	4.233	4.795	0.39
2020-05-20	23.91	1.432	-0.912	6.009	0.43
2020-05-21	23.89	1.512	-0.084	3.973	0.45
2020-05-22	22.63	1.636	-5.274	6.614	0.49
2020-05-25	21.83	1.726	-3.535	4.949	0.52
2020-05-26	22.53	1.774	3.207	2.565	0.53
2020-05-27	21.22	1.884	-5.814	6.214	0.57
2020-05-28	21.11	1.950	-0.518	3.723	0.58
2020-05-29	21.3	2.001	0.900	2.890	0.60
2020-06-01	22.37	2.120	5.023	6.385	0.64
2020-06-02	22.75	2.179	1.699	3.084	0.65
2020-06-03	22.29	2.246	-2.022	3.648	0.67
2020-06-04	22.01	2.302	-1.256	3.006	0.69
2020-06-05	22.39	2.369	1.726	3.635	0.71
2020-06-08	22.4	2.422	0.045	2.814	0.73
2020-06-09	22.42	2.476	0.089	2.902	0.74
2020-06-10	22.05	2.538	-1.650	3.390	0.76
2020-06-11	22.89	2.721	3.810	9.569	0.82
2020-06-12	22.37	2.776	-2.272	2.971	0.83
2020-06-15	21.69	2.841	-3.040	3.576	0.85
2020-06-16	22.43	2.884	3.412	2.305	0.87
2020-06-17	22.02	2.955	-1.828	3.879	0.89
2020-06-18	22.27	3.010	1.135	2.952	0.90
2020-06-19	22.82	3.102	2.470	4.850	0.93
2020-06-22	23.92	3.247	4.820	7.274	0.97
2020-06-23	23.69	3.292	-0.962	2.258	0.99
2020-06-24	24.3	3.376	2.575	4.137	1.01
2020-06-29	24.58	3.457	1.152	3.992	1.04
2020-06-30	24.74	3.533	0.651	3.662	1.06
2020-07-01	24.18	3.644	-2.264	5.538	1.09
2020-07-02	24.89	3.758	2.936	5.500	1.13
2020-07-03	25.51	3.864	2.491	4.942	1.16
2020-07-06	27.16	4.101	6.468	10.506	1.23
2020-07-07	27.2	4.188	0.147	3.829	1.26
2020-07-08	27.47	4.288	0.993	4.375	1.29
2020-07-09	28.12	4.402	2.366	4.842	1.32
2020-07-10	28.3	4.498	0.640	4.090	1.35
2020-07-13	29.29	4.608	3.498	4.488	1.38
2020-07-14	27.41	4.808	-6.419	8.774	1.44
2020-07-15	26.84	4.937	-2.080	5.764	1.48
2020-07-16	24.4	5.149	-9.091	10.432	1.54
2020-07-17	23.67	5.269	-2.992	6.066	1.58
2020-07-20	24.5	5.357	3.507	4.309	1.61
2020-07-21	24.72	5.446	0.898	4.327	1.63
2020-07-22	24.51	5.520	-0.850	3.641	1.66
2020-07-23	25.2	5.651	2.815	6.202	1.70
2020-07-24	23.38	5.794	-7.222	7.381	1.74
2020-07-27	23.67	5.874	1.240	4.021	1.76
2020-07-28	24.38	5.987	3.000	5.577	1.80
2020-07-29	25.1	6.098	2.953	5.332	1.83
2020-07-30	24.55	6.167	-2.191	3.347	1.85
2020-07-31	24.83	6.239	1.141	3.462	1.87
2020-08-03	25.92	6.347	4.390	5.034	1.90
2020-08-04	26.07	6.426	0.579	3.627	1.93
2020-08-05	25.77	6.541	-1.151	5.332	1.96
2020-08-06	25.3	6.601	-1.824	2.872	1.98
2020-08-07	24.34	6.721	-3.794	5.889	2.02
2020-08-10	24.6	6.785	1.068	3.122	2.04
2020-08-11	24.37	6.858	-0.935	3.618	2.06
2020-08-12	23.9	6.954	-1.929	4.801	2.09
2020-08-13	24.15	7.001	1.046	2.343	2.10
2020-08-14	25.28	7.111	4.679	5.217	2.13
2020-08-17	25.3	7.190	0.079	3.758	2.16
2020-08-18	25.12	7.216	-0.711	1.265	2.16
2020-08-19	24.47	7.310	-2.588	4.578	2.19
2020-08-20	23.61	7.389	-3.515	4.005	2.22
2020-08-21	23.76	7.446	0.635	2.880	2.23
2020-08-24	25.92	7.668	9.091	10.311	2.30
2020-08-25	25.65	7.723	-1.042	2.546	2.32
2020-08-26	24.1	7.889	-6.043	8.265	2.37
2020-08-27	26.38	8.135	9.461	11.203	2.44
2020-08-28	26.98	8.253	2.274	5.231	2.48
2020-08-31	26.06	8.390	-3.410	6.301	2.52
2020-09-01	26.09	8.454	0.115	2.955	2.54
2020-09-02	25.97	8.507	-0.460	2.453	2.55
2020-09-03	25.25	8.577	-2.772	3.312	2.57
2020-09-04	25.7	8.694	1.782	5.505	2.61
2020-09-07	27.05	8.957	5.253	11.634	2.69
2020-09-08	27.95	9.145	3.327	8.096	2.74
2020-09-09	25.77	9.300	-7.800	7.191	2.79
2020-09-10	26.74	9.474	3.764	7.839	2.84
2020-09-11	29.15	9.827	9.013	14.510	2.95
2020-09-14	30.91	10.080	6.038	9.811	3.02
2020-09-15	30.57	10.188	-1.100	4.238	3.06
2020-09-16	29.94	10.393	-2.061	8.243	3.12
2020-09-17	32.77	10.914	9.452	19.071	3.27
2020-09-18	32.15	11.057	-1.892	5.340	3.32
2020-09-21	32.61	11.191	1.431	4.914	3.36
2020-09-22	30.4	11.346	-6.777	6.133	3.40
2020-09-23	32.3	11.572	6.250	8.388	3.47
2020-09-24	30.24	11.718	-6.378	5.789	3.52
2020-09-25	29.81	11.799	-1.422	3.274	3.54
2020-09-28	30.46	11.884	2.180	3.355	3.57
2020-09-29	30.2	11.983	-0.854	3.940	3.59
2020-09-30	30.65	12.147	1.490	6.391	3.64
2020-10-09	31.92	12.278	4.144	4.927	3.68
2020-10-12	32.83	12.489	2.851	7.738	3.75
2020-10-13	34.42	12.848	4.843	12.489	3.85
2020-10-14	33.8	12.960	-1.801	4.009	3.89
2020-10-15	32.92	13.102	-2.604	5.148	3.93
2020-10-16	31.16	13.269	-5.346	6.440	3.98
2020-10-19	30.12	13.369	-3.338	3.979	4.01
2020-10-20	30.74	13.433	2.058	2.523	4.03
2020-10-21	29.1	13.581	-5.335	6.083	4.07
2020-10-22	29.1	13.690	0.000	4.502	4.11
2020-10-23	28.31	13.798	-2.715	4.570	4.14
2020-10-26	28.88	13.890	2.013	3.815	4.17
2020-10-27	29.08	13.958	0.693	2.805	4.19
2020-10-28	29.67	14.073	2.029	4.677	4.22
2020-10-29	29.53	14.190	-0.472	4.752	4.26
2020-10-30	29	14.314	-1.795	5.113	4.29
2020-11-02	29.99	14.443	3.414	5.172	4.33
2020-11-03	30.03	14.515	0.133	2.868	4.35
2020-11-04	28.98	14.626	-3.497	4.595	4.39
2020-11-05	30.68	14.756	5.866	5.107	4.43
2020-11-06	30.07	14.842	-1.988	3.422	4.45
2020-11-09	31.83	15.015	5.853	6.518	4.50
2020-11-10	32.12	15.139	0.911	4.618	4.54
2020-11-11	30.66	15.291	-4.545	5.978	4.59
2020-11-12	29.57	15.451	-3.555	6.491	4.64
2020-11-13	29.56	15.521	-0.034	2.841	4.66
2020-11-16	28.68	15.627	-2.977	4.432	4.69
2020-11-17	27.26	15.828	-4.951	8.856	4.75
2020-11-18	28.08	15.930	3.008	4.329	4.78
2020-11-19	28.24	15.987	0.570	2.422	4.80
2020-11-20	29	16.063	2.691	3.152	4.82
2020-11-23	29.32	16.129	1.103	2.724	4.84
2020-11-24	29.27	16.180	-0.171	2.080	4.85
2020-11-25	28.54	16.257	-2.494	3.246	4.88
2020-11-26	28.83	16.321	1.016	2.628	4.90
2020-11-27	28.41	16.395	-1.457	3.156	4.92
2020-11-30	28.04	16.470	-1.302	3.203	4.94
2020-12-01	29	16.580	3.424	4.565	4.97
2020-12-02	30.15	16.749	3.966	6.724	5.02
2020-12-03	29.8	16.828	-1.161	3.184	5.05
2020-12-04	29.84	16.886	0.134	2.315	5.07
2020-12-07	29.85	16.970	0.034	3.385	5.09
2020-12-08	29.1	17.038	-2.513	2.781	5.11
2020-12-09	28.48	17.142	-2.131	4.399	5.14
2020-12-10	29.65	17.293	4.108	6.110	5.19
2020-12-11	29.14	17.435	-1.720	5.868	5.23
2020-12-14	30.97	17.600	6.280	6.383	5.28
2020-12-15	31.63	17.692	2.131	3.487	5.31
2020-12-16	31.98	17.803	1.107	4.173	5.34
2020-12-17	31.78	17.909	-0.625	3.971	5.37
2020-12-18	32.15	18.006	1.164	3.650	5.40
2020-12-21	32.9	18.104	2.333	3.546	5.43
2020-12-22	31.93	18.224	-2.948	4.529	5.47
2020-12-23	33.27	18.371	4.197	5.293	5.51
2020-12-24	32.85	18.464	-1.262	3.396	5.54
2020-12-25	33.65	18.657	2.435	6.880	5.60
2020-12-28	32.99	18.821	-1.961	5.973	5.65
2020-12-29	30	19.045	-9.063	8.972	5.71
2020-12-30	30.38	19.133	1.267	3.467	5.74
2020-12-31	30.08	19.272	-0.987	5.563	5.78
2021-01-04	32.3	19.484	7.380	7.879	5.85
2021-01-05	32.82	19.632	1.610	5.387	5.89
2021-01-06	32.1	19.753	-2.194	4.540	5.93
2021-01-07	34.66	20.037	7.975	9.813	6.01
2021-01-08	34.36	20.180	-0.866	4.991	6.05
2021-01-11	34.1	20.418	-0.757	8.382	6.13
2021-01-12	36.8	20.758	7.918	11.085	6.23
2021-01-13	36.96	20.928	0.435	5.516	6.28
2021-01-14	37.6	21.264	1.732	10.741	6.38
2021-01-15	36.2	21.473	-3.723	6.915	6.44
2021-01-18	38.5	21.859	6.354	12.044	6.56
2021-01-19	38.98	22.063	1.247	6.286	6.62
2021-01-20	42.4	22.429	8.774	10.339	6.73
2021-01-21	42.87	22.727	1.108	8.349	6.82
2021-01-22	45	22.963	4.969	6.298	6.89
2021-01-25	43.23	23.194	-3.933	6.400	6.96
2021-01-26	41.3	23.371	-4.464	5.158	7.01
2021-01-27	44	23.816	6.538	12.131	7.14
2021-01-28	41.82	23.983	-4.955	4.795	7.19
2021-01-29	40.14	24.340	-4.017	10.665	7.30
2021-02-01	41.2	24.478	2.641	4.036	7.34
2021-02-02	42.6	24.621	3.398	4.005	7.39
2021-02-03	41.32	24.798	-3.005	5.141	7.44
2021-02-04	40.09	24.988	-2.977	5.712	7.50
2021-02-05	40.28	25.216	0.474	6.785	7.56
2021-02-08	40.5	25.471	0.546	7.547	7.64
2021-02-09	41.72	25.634	3.012	4.691	7.69
2021-02-10	41.69	25.822	-0.072	5.417	7.75
2021-02-18	43.35	26.048	3.982	6.260	7.81
2021-02-19	42.1	26.244	-2.884	5.582	7.87
2021-02-22	40.24	26.424	-4.418	5.368	7.93
2021-02-23	39.81	26.531	-1.069	3.206	7.96
2021-02-24	38.35	26.691	-3.667	5.024	8.01
2021-02-25	37.2	26.875	-2.999	5.919	8.06
2021-02-26	37.39	27.039	0.511	5.269	8.11
2021-03-01	37.68	27.127	0.776	2.808	8.14
2021-03-02	37.08	27.250	-1.592	3.981	8.18
2021-03-03	36.86	27.341	-0.593	2.967	8.20
2021-03-04	35.1	27.520	-4.775	6.104	8.26
2021-03-05	35.17	27.605	0.199	2.906	8.28
2021-03-08	33.15	27.816	-5.744	7.649	8.34
2021-03-09	31.74	27.963	-4.253	5.551	8.39
2021-03-10	32.1	28.083	1.134	4.474	8.42
2021-03-11	33.01	28.216	2.835	4.860	8.46
2021-03-12	33.21	28.366	0.606	5.423	8.51
2021-03-15	32.86	28.614	-1.054	9.033	8.58
2021-03-16	31.46	28.785	-4.260	6.543	8.64
2021-03-17	31.9	28.913	1.399	4.800	8.67
2021-03-18	33.35	29.046	4.545	4.796	8.71
2021-03-19	32.23	29.170	-3.358	4.618	8.75
2021-03-22	32.47	29.271	0.745	3.723	8.78
2021-03-23	32.66	29.376	0.585	3.850	8.81
2021-03-24	31.68	29.469	-3.001	3.521	8.84
2021-03-25	31.77	29.538	0.284	2.620	8.86
2021-03-26	32.7	29.629	2.927	3.336	8.89
2021-03-29	32.34	29.781	-1.101	5.657	8.93
2021-03-30	33.59	29.942	3.865	5.720	8.98
2021-03-31	32.94	30.027	-1.935	3.126	9.01
2021-04-01	33.57	30.138	1.913	3.947	9.04
2021-04-02	34.85	30.306	3.813	5.779	9.09
2021-04-06	34.51	30.436	-0.976	4.534	9.13
2021-04-07	33.78	30.612	-2.115	6.259	9.18
2021-04-08	33.74	30.659	-0.118	1.658	9.20
2021-04-09	32.92	30.756	-2.430	3.527	9.23
2021-04-12	31.35	30.933	-4.769	6.804	9.28
2021-04-13	31.19	30.996	-0.510	2.424	9.30
2021-04-14	31.7	31.070	1.635	2.789	9.32
2021-04-15	32.18	31.154	1.514	3.123	9.35
2021-04-16	33.44	31.289	3.915	4.848	9.39
2021-04-19	34.83	31.442	4.157	5.293	9.43
2021-04-20	35.4	31.580	1.637	4.651	9.47
2021-04-21	36.1	31.701	1.977	4.040	9.51
2021-04-22	36.11	31.785	0.028	2.770	9.54
2021-04-23	36.06	31.825	-0.138	1.357	9.55
2021-04-26	36.39	31.974	0.915	4.908	9.59
2021-04-27	36.24	32.085	-0.412	3.682	9.63
2021-04-28	37.49	32.205	3.449	3.836	9.66
2021-04-29	38.45	32.408	2.561	6.322	9.72
2021-04-30	38.68	32.524	0.598	3.615	9.76
2021-05-06	38.07	32.715	-1.577	6.024	9.81
2021-05-07	37.87	32.839	-0.525	3.914	9.85
2021-05-10	36.2	32.998	-4.410	5.281	9.90
2021-05-11	36.08	33.171	-0.331	5.746	9.95
2021-05-12	36.53	33.291	1.247	3.936	9.99
2021-05-13	36	33.359	-1.451	2.272	10.01
2021-05-14	36.9	33.461	2.500	3.333	10.04
2021-05-17	39.13	33.695	6.043	7.154	10.11
2021-05-18	39.82	33.843	1.763	4.472	10.15
2021-05-19	40.09	33.933	0.678	2.687	10.18
2021-05-20	40.81	34.065	1.796	3.891	10.22
2021-05-21	40.45	34.176	-0.882	3.284	10.25
2021-05-24	40.5	34.264	0.124	2.596	10.28
2021-05-25	41.61	34.407	2.741	4.123	10.32
2021-05-26	40.79	34.549	-1.971	4.206	10.36
2021-05-27	42.68	34.738	4.633	5.295	10.42
2021-05-28	41.41	34.859	-2.976	3.515	10.46
2021-05-31	43.07	35.035	4.009	4.902	10.51
2021-06-01	43.07	35.129	0.000	2.624	10.54
2021-06-02	42.86	35.245	-0.488	3.251	10.57
2021-06-03	41.88	35.379	-2.287	3.826	10.61
2021-06-04	43.42	35.594	3.677	5.946	10.68
2021-06-07	42.67	35.734	-1.727	3.938	10.72
2021-06-08	42.2	35.926	-1.101	5.461	10.78
2021-06-09	42.6	36.026	0.948	2.820	10.81
2021-06-10	44.26	36.257	3.897	6.268	10.88
2021-06-11	43.8	36.383	-1.039	3.434	10.91
2021-06-15	43.94	36.486	0.320	2.808	10.95
2021-06-16	41.6	36.689	-5.325	5.872	11.01
2021-06-17	43.49	36.934	4.543	6.755	11.08
2021-06-18	44.21	37.075	1.656	3.817	11.12
2021-06-21	49.9	37.717	12.870	15.449	11.32
2021-06-22	47.7	37.910	-4.409	4.850	11.37
2021-06-23	48.06	38.017	0.755	2.683	11.41
2021-06-24	47.12	38.240	-1.567	5.682	11.47
2021-06-25	47.08	38.343	-0.085	2.610	11.50
2021-06-28	47.19	38.481	0.234	3.505	11.54
2021-06-29	48.41	38.673	2.585	4.768	11.60
2021-06-30	50.37	38.949	4.049	6.569	11.68
2021-07-01	47.66	39.222	-5.380	6.889	11.77
2021-07-02	47.28	39.390	-0.797	4.259	11.82
2021-07-05	48.17	39.552	1.882	4.040	11.87
2021-07-06	47.2	39.783	-2.014	5.875	11.93
2021-07-07	49.7	40.133	5.297	8.432	12.04
2021-07-08	50.2	40.384	1.006	6.016	12.12
2021-07-09	50.38	40.660	0.359	6.574	12.20
2021-07-12	53.2	41.032	5.597	8.396	12.31
2021-07-13	53.15	41.209	-0.094	3.985	12.36
2021-07-14	50.82	41.380	-3.384	4.030	12.41
2021-07-15	53.14	41.610	4.565	5.214	12.48
2021-07-16	51.5	41.767	-3.086	3.651	12.53
2021-07-19	51.02	41.910	-0.932	3.359	12.57
2021-07-20	51.79	42.087	1.509	4.096	12.63
2021-07-21	54.85	42.412	5.908	7.125	12.72
2021-07-22	55.32	42.611	0.857	4.303	12.78
2021-07-23	59.2	43.321	7.014	14.389	13.00
2021-07-26	58.49	43.657	-1.199	6.892	13.10
2021-07-27	58.06	44.060	-0.735	8.343	13.22
2021-07-28	56	44.398	-3.548	7.234	13.32
2021-07-29	64.32	45.288	14.857	16.607	13.59
2021-07-30	63.86	45.546	-0.715	4.851	13.66
2021-08-02	67.4	46.182	5.543	11.322	13.85
2021-08-03	65.08	46.559	-3.442	6.944	13.97
2021-08-04	67.2	46.938	3.258	6.776	14.08
2021-08-05	65.33	47.133	-2.783	3.571	14.14
2021-08-06	65.49	47.388	0.245	4.684	14.22
2021-08-09	61.75	47.774	-5.711	7.497	14.33
2021-08-10	61.74	48.001	-0.016	4.421	14.40
2021-08-11	64.38	48.304	4.276	5.637	14.49
2021-08-12	65.05	48.604	1.041	5.530	14.58
2021-08-13	62	48.861	-4.689	4.981	14.66
2021-08-16	60.94	49.097	-1.710	4.645	14.73
2021-08-17	59.38	49.373	-2.560	5.579	14.81
2021-08-18	59	49.579	-0.640	4.193	14.87
2021-08-19	60.49	49.834	2.525	5.051	14.95
2021-08-20	60.96	50.007	0.777	3.422	15.00
2021-08-23	62.99	50.312	3.330	5.807	15.09
2021-08-24	62.78	50.536	-0.333	4.271	15.16
2021-08-25	64.1	50.873	2.103	6.308	15.26
2021-08-26	68.4	51.394	6.708	9.142	15.42
2021-08-27	71.76	51.840	4.912	7.456	15.55
2021-08-30	76.8	52.561	7.023	11.274	15.77
2021-08-31	77.67	52.813	1.133	3.893	15.84
2021-09-01	76.86	53.860	-1.043	16.338	16.16
2021-09-02	77.45	54.220	0.768	5.582	16.27
2021-09-03	75	54.703	-3.163	7.734	16.41
2021-09-06	73.86	55.039	-1.520	5.453	16.51
2021-09-07	74.11	55.371	0.338	5.375	16.61
2021-09-08	70.51	55.779	-4.858	6.949	16.73
2021-09-09	69.93	56.035	-0.823	4.397	16.81
2021-09-10	75.29	56.571	7.665	8.537	16.97
2021-09-13	70.95	57.049	-5.764	8.089	17.11
2021-09-14	70.6	57.346	-0.493	5.046	17.20
2021-09-15	71.52	57.587	1.303	4.037	17.28
2021-09-16	69.5	57.797	-2.824	3.635	17.34
2021-09-17	67.72	58.243	-2.561	7.899	17.47
2021-09-22	68.24	58.582	0.768	5.966	17.57
2021-09-23	68	58.741	-0.352	2.799	17.62
2021-09-24	68.21	59.049	0.309	5.426	17.71
2021-09-27	67.74	59.481	-0.689	7.638	17.84
2021-09-28	66.42	59.750	-1.949	4.872	17.93
2021-09-29	63.95	60.036	-3.719	5.360	18.01
2021-09-30	64.35	60.267	0.625	4.316	18.08
2021-10-08	62.71	60.534	-2.549	5.097	18.16
2021-10-11	62.5	60.773	-0.335	4.593	18.23
2021-10-12	61.3	61.040	-1.920	5.232	18.31
2021-10-13	63.52	61.262	3.622	4.192	18.38
2021-10-14	71.23	62.082	12.138	13.822	18.62
2021-10-15	72.23	62.369	1.404	4.759	18.71
2021-10-18	76.09	62.712	5.344	5.413	18.81
2021-10-19	76.33	62.897	0.315	2.904	18.87
2021-10-20	75.68	63.120	-0.852	3.537	18.94
2021-10-21	75	63.336	-0.899	3.462	19.00
2021-10-22	73.5	63.532	-2.000	3.187	19.06
2021-10-25	74.96	63.772	1.986	3.850	19.13
2021-10-26	74.22	64.075	-0.987	4.896	19.22
2021-10-27	74.95	64.270	0.984	3.126	19.28
2021-10-28	75.01	64.469	0.080	3.175	19.34
2021-10-29	76.41	64.934	1.866	7.306	19.48
2021-11-01	75.65	65.275	-0.995	5.418	19.58
2021-11-02	76.75	65.749	1.454	7.403	19.72
2021-11-03	76.61	65.980	-0.182	3.622	19.79
2021-11-04	76.36	66.186	-0.326	3.237	19.86
2021-11-05	79.01	66.622	3.470	6.613	19.99
2021-11-08	79.5	66.880	0.620	3.898	20.06
2021-11-09	77.63	67.334	-2.352	7.019	20.20
2021-11-10	79.68	67.643	2.641	4.663	20.29
2021-11-11	81.11	67.923	1.795	4.129	20.38
2021-11-12	82.73	68.201	1.997	4.044	20.46
2021-11-15	75.8	68.835	-8.377	10.033	20.65
2021-11-16	74.15	69.018	-2.177	2.968	20.71
2021-11-17	74	69.210	-0.202	3.102	20.76
2021-11-18	71.56	69.499	-3.297	4.851	20.85
2021-11-19	72.04	69.759	0.671	4.332	20.93
2021-11-22	76.48	70.240	6.163	7.537	21.07
2021-11-23	71.24	70.607	-6.851	6.198	21.18
2021-11-24	67.94	70.897	-4.632	5.109	21.27
2021-11-25	66.82	71.080	-1.649	3.297	21.32
2021-11-26	68.21	71.307	2.080	3.981	21.39
2021-11-29	70.55	71.581	3.431	4.662	21.47
2021-11-30	71.83	71.795	1.814	3.586	21.54
2021-12-01	68.92	72.035	-4.051	4.177	21.61
2021-12-02	68.94	72.191	0.029	2.713	21.66
2021-12-03	68.2	72.381	-1.073	3.336	21.71
2021-12-06	68.01	72.665	-0.279	5.015	21.80
2021-12-07	68.03	72.996	0.029	5.837	21.90
2021-12-08	70.88	73.255	4.189	4.380	21.98
2021-12-09	70.8	73.388	-0.113	2.257	22.02
2021-12-10	75.29	73.893	6.342	8.051	22.17
2021-12-13	75.1	74.227	-0.252	5.339	22.27
2021-12-14	73.65	74.348	-1.931	1.971	22.30
2021-12-15	72.3	74.456	-1.833	1.792	22.34
2021-12-16	72.73	74.564	0.595	1.784	22.37
2021-12-17	70.73	74.720	-2.750	2.640	22.42
2021-12-20	68.75	74.972	-2.799	4.411	22.49
2021-12-21	68.2	75.239	-0.800	4.698	22.57
2021-12-22	69.56	75.525	1.994	4.927	22.66
2021-12-23	70.48	75.745	1.323	3.738	22.72
2021-12-24	69.42	76.031	-1.504	4.952	22.81
2021-12-27	68.04	76.206	-1.988	3.083	22.86
2021-12-28	68.68	76.365	0.941	2.778	22.91
2021-12-29	68	76.659	-0.990	5.183	23.00
2021-12-30	66.7	76.842	-1.912	3.309	23.05
2021-12-31	69.5	77.102	4.198	4.483	23.13
2022-01-04	64.63	77.572	-7.007	8.719	23.27
2022-01-05	61.66	77.976	-4.595	7.860	23.39
2022-01-06	60.44	78.172	-1.979	3.892	23.45
2022-01-07	58.74	78.479	-2.813	6.287	23.54
2022-01-10	56.67	78.688	-3.524	4.426	23.61
2022-01-11	56.45	78.802	-0.388	2.418	23.64
2022-01-12	59.09	79.066	4.677	5.368	23.72
2022-01-13	59.46	79.425	0.626	7.243	23.83
2022-01-14	61.25	79.768	3.010	6.710	23.93
2022-01-17	62.85	79.931	2.612	3.118	23.98
2022-01-18	62.47	80.065	-0.605	2.578	24.02
2022-01-19	60.99	80.207	-2.369	2.785	24.06
2022-01-20	60.3	80.376	-1.131	3.361	24.11
2022-01-21	59.35	80.551	-1.575	3.549	24.17
2022-01-24	61.4	80.808	3.454	5.021	24.24
2022-01-25	60.77	80.969	-1.026	3.176	24.29
2022-01-26	61.5	81.125	1.201	3.044	24.34
2022-01-27	58.2	81.389	-5.366	5.431	24.42
2022-01-28	57.29	81.597	-1.564	4.364	24.48
2022-02-07	59.43	81.810	3.735	4.311	24.54
2022-02-08	55.81	82.189	-6.091	8.144	24.66
2022-02-09	57.23	82.424	2.544	4.927	24.73
2022-02-10	57.1	82.606	-0.227	3.827	24.78
2022-02-11	54.04	82.807	-5.359	4.466	24.84
2022-02-14	54.3	83.047	0.481	5.292	24.91
2022-02-15	57.05	83.292	5.064	5.157	24.99
2022-02-16	56.94	83.405	-0.193	2.384	25.02
2022-02-17	59.18	83.713	3.934	6.252	25.11
2022-02-18	57.1	83.959	-3.515	5.171	25.19
2022-02-21	57.31	84.091	0.368	2.750	25.23
2022-02-22	60.1	84.440	4.868	6.980	25.33
2022-02-23	62.57	84.763	4.110	6.190	25.43
2022-02-24	62.56	84.970	-0.016	3.964	25.49
2022-02-25	63.6	85.183	1.662	4.028	25.55
2022-02-28	65	85.349	2.201	3.066	25.60
2022-03-01	64.28	85.552	-1.108	3.785	25.67
2022-03-02	63.38	85.657	-1.400	1.991	25.70
2022-03-03	62.14	85.836	-1.956	3.455	25.75
2022-03-04	62.18	86.002	0.064	3.202	25.80
2022-03-07	60.74	86.181	-2.316	3.538	25.85
2022-03-08	60.44	86.376	-0.494	3.869	25.91
2022-03-09	60.68	86.845	0.397	9.265	26.05
2022-03-10	62.93	87.067	3.708	4.235	26.12
2022-03-11	62.83	87.285	-0.159	4.163	26.19
2022-03-14	59.66	87.551	-5.045	5.364	26.27
2022-03-15	57.43	87.800	-3.738	5.196	26.34
2022-03-16	59.45	88.218	3.517	8.445	26.47
2022-03-17	61.3	88.470	3.112	4.929	26.54
2022-03-18	60.15	88.662	-1.876	3.834	26.60
2022-03-21	63.02	89.030	4.771	6.999	26.71
2022-03-22	62	89.158	-1.619	2.475	26.75
2022-03-23	61.79	89.324	-0.339	3.226	26.80
2022-03-24	61.8	89.548	0.016	4.353	26.86
2022-03-25	59.82	89.813	-3.204	5.307	26.94
2022-03-28	59.02	90.039	-1.337	4.597	27.01
2022-03-29	59.1	90.197	0.136	3.219	27.06
2022-03-30	60.8	90.410	2.876	4.196	27.12
2022-03-31	60	90.546	-1.316	2.730	27.16
2022-04-01	58.98	90.655	-1.700	2.200	27.20
2022-04-06	56.99	90.823	-3.374	3.544	27.25
2022-04-07	55.88	90.968	-1.948	3.123	27.29
2022-04-08	55.1	91.156	-1.396	4.098	27.35
2022-04-11	52.6	91.338	-4.537	4.138	27.40
2022-04-12	52.11	91.549	-0.932	4.867	27.46
2022-04-13	51.71	91.753	-0.768	4.740	27.53
2022-04-14	52.26	91.865	1.064	2.572	27.56
2022-04-15	51.28	91.961	-1.875	2.239	27.59
2022-04-18	54.27	92.325	5.831	8.054	27.70
2022-04-19	54.7	92.492	0.792	3.648	27.75
2022-04-20	52.9	92.750	-3.291	5.850	27.82
2022-04-21	51.1	93.011	-3.403	6.144	27.90
2022-04-22	49.43	93.190	-3.268	4.344	27.96
2022-04-25	44.7	93.590	-9.569	10.742	28.08
2022-04-26	44.03	93.754	-1.499	4.452	28.13
2022-04-27	47.3	94.241	7.427	12.378	28.27
2022-04-28	48.59	94.432	2.727	4.693	28.33
2022-04-29	50.55	94.602	4.034	4.054	28.38
2022-05-05	51.35	94.780	1.583	4.154	28.43
2022-05-06	50.92	94.910	-0.837	3.057	28.47
2022-05-09	49.58	95.110	-2.632	4.851	28.53
2022-05-10	50.39	95.344	1.634	5.567	28.60
2022-05-11	52.4	95.592	3.989	5.676	28.68
2022-05-12	52	95.695	-0.763	2.385	28.71
2022-05-13	52.3	95.849	0.577	3.538	28.75
2022-05-16	51.51	96.101	-1.511	5.851	28.83
2022-05-17	53.2	96.311	3.281	4.756	28.89
2022-05-18	54.97	96.547	3.327	5.150	28.96
2022-05-19	56.2	96.794	2.238	5.276	29.04
2022-05-20	56.05	96.957	-0.267	3.488	29.09
2022-05-23	56.49	97.080	0.785	2.605	29.12

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