扬杰科技融券券源 扬杰科技专项约券

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	23.46	0	0	0	0
2020-04-28	24.51	0.197	4.476	9.633	0.06
2020-04-29	24.88	0.276	1.510	3.835	0.08
2020-04-30	26.27	0.401	5.587	5.707	0.12
2020-05-06	27.13	0.532	3.274	5.786	0.16
2020-05-07	26.42	0.622	-2.617	4.091	0.19
2020-05-08	26.91	0.682	1.855	2.687	0.20
2020-05-11	26.57	0.766	-1.263	3.790	0.23
2020-05-12	27.21	0.875	2.409	4.780	0.26
2020-05-13	27.01	0.916	-0.735	1.838	0.27
2020-05-14	27.2	0.998	0.703	3.628	0.30
2020-05-15	27.95	1.117	2.757	5.110	0.34
2020-05-18	26.52	1.322	-5.116	9.267	0.40
2020-05-19	27.4	1.406	3.318	3.695	0.42
2020-05-20	27.34	1.505	-0.219	4.343	0.45
2020-05-21	26.1	1.649	-4.535	6.620	0.49
2020-05-22	25.8	1.733	-1.149	3.908	0.52
2020-05-25	25.44	1.809	-1.395	3.566	0.54
2020-05-26	26.01	1.852	2.241	1.965	0.56
2020-05-27	24.98	1.952	-3.960	4.844	0.59
2020-05-28	25.24	2.022	1.041	3.323	0.61
2020-05-29	24.79	2.082	-1.783	2.892	0.62
2020-06-01	27.27	2.284	10.004	8.875	0.69
2020-06-02	27.99	2.385	2.640	4.327	0.72
2020-06-03	27.98	2.453	-0.036	2.930	0.74
2020-06-04	28	2.509	0.071	2.395	0.75
2020-06-05	28.36	2.596	1.286	3.679	0.78
2020-06-08	27.32	2.728	-3.667	5.818	0.82
2020-06-09	27.47	2.774	0.549	2.013	0.83
2020-06-10	27.1	2.829	-1.347	2.403	0.85
2020-06-11	27.1	2.903	0.000	3.284	0.87
2020-06-12	26.53	2.975	-2.103	3.247	0.89
2020-06-15	26.12	3.059	-1.545	3.882	0.92
2020-06-16	27.92	3.243	6.891	7.925	0.97
2020-06-17	27.15	3.347	-2.758	4.585	1.00
2020-06-18	27.35	3.419	0.737	3.168	1.03
2020-06-19	27.8	3.497	1.645	3.364	1.05
2020-06-22	29.12	3.658	4.748	6.619	1.10
2020-06-23	28.85	3.736	-0.927	3.262	1.12
2020-06-24	31.74	3.912	10.017	6.655	1.17
2020-06-29	33.7	4.083	6.175	6.081	1.22
2020-06-30	33.52	4.186	-0.534	3.680	1.26
2020-07-01	33.15	4.352	-1.104	6.026	1.31
2020-07-02	33.46	4.472	0.935	4.284	1.34
2020-07-03	32.93	4.586	-1.584	4.154	1.38
2020-07-06	35.55	4.852	7.956	8.989	1.46
2020-07-07	34.7	5.069	-2.391	7.511	1.52
2020-07-08	35.3	5.220	1.729	5.130	1.57
2020-07-09	35.71	5.410	1.161	6.374	1.62
2020-07-10	36.35	5.650	1.792	7.925	1.69
2020-07-13	38.77	5.955	7.099	9.448	1.79
2020-07-14	36.94	6.197	-4.720	7.867	1.86
2020-07-15	33.65	6.447	-8.906	8.906	1.93
2020-07-16	31.29	6.680	-7.013	8.915	2.00
2020-07-17	31.2	6.812	-0.288	5.081	2.04
2020-07-20	32.39	6.948	3.814	5.032	2.08
2020-07-21	31.88	7.034	-1.575	3.242	2.11
2020-07-22	32.25	7.132	1.161	3.670	2.14
2020-07-23	31.87	7.309	-1.178	6.667	2.19
2020-07-24	30.13	7.512	-5.460	8.064	2.25
2020-07-27	30.46	7.592	1.095	3.153	2.28
2020-07-28	30.35	7.675	-0.361	3.283	2.30
2020-07-29	32.25	7.844	6.260	6.293	2.35
2020-07-30	31.63	7.916	-1.922	2.729	2.37
2020-07-31	32.68	8.040	3.320	4.553	2.41
2020-08-03	33.76	8.147	3.305	3.794	2.44
2020-08-04	32.79	8.253	-2.873	3.880	2.48
2020-08-05	32.93	8.403	0.427	5.459	2.52
2020-08-06	31.99	8.474	-2.855	2.672	2.54
2020-08-07	30.62	8.648	-4.283	6.815	2.59
2020-08-10	30.95	8.737	1.078	3.462	2.62
2020-08-11	30.6	8.813	-1.131	2.973	2.64
2020-08-12	31.15	8.948	1.797	5.229	2.68
2020-08-13	31.14	8.996	-0.032	1.830	2.70
2020-08-14	31.59	9.057	1.445	2.312	2.72
2020-08-17	32.42	9.158	2.627	3.735	2.75
2020-08-18	32.58	9.268	0.494	4.072	2.78
2020-08-19	30.7	9.425	-5.770	6.139	2.83
2020-08-20	30.6	9.518	-0.326	3.648	2.86
2020-08-21	31.11	9.584	1.667	2.549	2.88
2020-08-24	32.05	9.731	3.022	5.497	2.92
2020-08-25	32.13	9.805	0.250	2.746	2.94
2020-08-26	30.54	9.944	-4.949	5.478	2.98
2020-08-27	32.65	10.160	6.909	7.924	3.05
2020-08-28	32.65	10.294	0.000	4.931	3.09
2020-08-31	31.96	10.380	-2.113	3.216	3.11
2020-09-01	31.62	10.495	-1.064	4.380	3.15
2020-09-02	32.12	10.567	1.581	2.688	3.17
2020-09-03	31.18	10.656	-2.927	3.425	3.20
2020-09-04	34.44	10.967	10.455	10.840	3.29
2020-09-07	36.77	11.365	6.765	12.979	3.41
2020-09-08	36.61	11.565	-0.435	6.554	3.47
2020-09-09	32.39	11.810	-11.527	9.096	3.54
2020-09-10	36.93	12.291	14.017	15.622	3.69
2020-09-11	38.22	12.807	3.493	16.193	3.84
2020-09-14	45.89	13.449	20.068	16.797	4.03
2020-09-15	41.63	13.937	-9.283	14.077	4.18
2020-09-16	42.31	14.225	1.633	8.167	4.27
2020-09-17	43.15	14.634	1.985	11.368	4.39
2020-09-18	41.34	14.791	-4.195	4.542	4.44
2020-09-21	40.44	14.968	-2.177	5.249	4.49
2020-09-22	38.65	15.132	-4.426	5.119	4.54
2020-09-23	41.63	15.438	7.710	8.797	4.63
2020-09-24	39.46	15.551	-5.213	3.435	4.67
2020-09-25	39.93	15.786	1.191	7.070	4.74
2020-09-28	41.4	15.990	3.681	5.910	4.80
2020-09-29	42.53	16.214	2.729	6.329	4.86
2020-09-30	40.7	16.346	-4.303	3.880	4.90
2020-10-09	43.63	16.571	7.199	6.192	4.97
2020-10-12	46.73	16.987	7.105	10.681	5.10
2020-10-13	44.8	17.144	-4.130	4.216	5.14
2020-10-14	44.36	17.301	-0.982	4.241	5.19
2020-10-15	44.02	17.600	-0.766	8.161	5.28
2020-10-16	40.95	17.999	-6.974	11.677	5.40
2020-10-19	40.54	18.131	-1.001	3.907	5.44
2020-10-20	41.01	18.271	1.159	4.095	5.48
2020-10-21	38.53	18.496	-6.047	7.023	5.55
2020-10-22	39.11	18.686	1.505	5.814	5.61
2020-10-23	37.9	18.876	-3.094	6.034	5.66
2020-10-26	38.33	18.998	1.135	3.799	5.70
2020-10-27	38.45	19.100	0.313	3.209	5.73
2020-10-28	39.49	19.215	2.705	3.485	5.76
2020-10-29	39.63	19.360	0.355	4.381	5.81
2020-10-30	40.54	19.618	2.296	7.646	5.89
2020-11-02	41.26	19.807	1.776	5.501	5.94
2020-11-03	42.32	20.023	2.569	6.132	6.01
2020-11-04	41.48	20.119	-1.985	2.765	6.04
2020-11-05	41.54	20.284	0.145	4.773	6.09
2020-11-06	42.19	20.513	1.565	6.500	6.15
2020-11-09	48.35	21.230	14.601	17.800	6.37
2020-11-10	47.87	21.698	-0.993	11.727	6.51
2020-11-11	49.27	22.118	2.925	10.236	6.64
2020-11-12	48.15	22.412	-2.273	7.327	6.72
2020-11-13	45.58	22.658	-5.337	6.480	6.80
2020-11-16	45.61	22.781	0.066	3.225	6.83
2020-11-17	44.69	23.049	-2.017	7.213	6.91
2020-11-18	43.72	23.156	-2.171	2.931	6.95
2020-11-19	44.37	23.406	1.487	6.770	7.02
2020-11-20	44.77	23.518	0.902	2.998	7.06
2020-11-23	46.15	23.758	3.082	6.232	7.13
2020-11-24	47.15	23.947	2.167	4.810	7.18
2020-11-25	45.57	24.090	-3.351	3.775	7.23
2020-11-26	44.02	24.355	-3.401	7.220	7.31
2020-11-27	45.04	24.496	2.317	3.748	7.35
2020-11-30	44.8	24.728	-0.533	6.217	7.42
2020-12-01	44.4	24.834	-0.893	2.879	7.45
2020-12-02	46.26	25.003	4.189	4.369	7.50
2020-12-03	46.26	25.178	0.000	4.540	7.55
2020-12-04	46.75	25.362	1.059	4.734	7.61
2020-12-07	45.64	25.666	-2.374	7.979	7.70
2020-12-08	47.06	25.857	3.111	4.864	7.76
2020-12-09	44.44	26.096	-5.567	6.460	7.83
2020-12-10	45.06	26.234	1.395	3.668	7.87
2020-12-11	42.23	26.516	-6.281	8.034	7.95
2020-12-14	42.5	26.650	0.639	3.789	8.00
2020-12-15	40.8	26.853	-4.000	5.953	8.06
2020-12-16	40.23	26.940	-1.397	2.598	8.08
2020-12-17	41.04	27.063	2.013	3.604	8.12
2020-12-18	40.62	27.222	-1.023	4.678	8.17
2020-12-21	42.4	27.514	4.382	8.272	8.25
2020-12-22	40.88	27.644	-3.585	3.821	8.29
2020-12-23	42.99	27.924	5.161	7.828	8.38
2020-12-24	42.58	28.050	-0.954	3.536	8.41
2020-12-25	42.81	28.177	0.540	3.570	8.45
2020-12-28	40.9	28.359	-4.462	5.326	8.51
2020-12-29	42.1	28.606	2.934	7.042	8.58
2020-12-30	42.65	28.778	1.306	4.846	8.63
2020-12-31	44.27	28.940	3.798	4.385	8.68
2021-01-04	44.85	29.083	1.310	3.840	8.72
2021-01-05	48.39	29.379	7.893	7.336	8.81
2021-01-06	46.26	29.558	-4.402	4.650	8.87
2021-01-07	45.53	29.792	-1.578	6.161	8.94
2021-01-08	47.87	30.103	5.139	7.797	9.03
2021-01-11	48.55	30.403	1.421	7.416	9.12
2021-01-12	49.45	30.593	1.854	4.614	9.18
2021-01-13	53.03	31.088	7.240	11.183	9.33
2021-01-14	52.13	31.426	-1.697	7.788	9.43
2021-01-15	47.19	31.826	-9.476	10.167	9.55
2021-01-18	48.16	32.077	2.056	6.251	9.62
2021-01-19	47.45	32.329	-1.474	6.375	9.70
2021-01-20	48.08	32.493	1.328	4.110	9.75
2021-01-21	48.57	32.642	1.019	3.681	9.79
2021-01-22	47.15	32.888	-2.924	6.259	9.87
2021-01-25	47.69	33.137	1.145	6.257	9.94
2021-01-26	46.82	33.341	-1.824	5.242	10.00
2021-01-27	44.23	33.581	-5.532	6.514	10.07
2021-01-28	43.4	33.720	-1.877	3.844	10.12
2021-01-29	44.04	33.876	1.475	4.240	10.16
2021-02-01	44.09	33.979	0.114	2.793	10.19
2021-02-02	43.15	34.166	-2.132	5.217	10.25
2021-02-03	40.05	34.428	-7.184	7.856	10.33
2021-02-04	40.79	34.664	1.848	6.916	10.40
2021-02-05	39	34.812	-4.388	4.560	10.44
2021-02-08	39.73	34.920	1.872	3.256	10.48
2021-02-09	41.02	35.056	3.247	4.002	10.52
2021-02-10	41	35.152	-0.049	2.804	10.55
2021-02-18	41.79	35.300	1.927	4.244	10.59
2021-02-19	42.57	35.442	1.866	3.996	10.63
2021-02-22	41.8	35.570	-1.809	3.688	10.67
2021-02-23	40.33	35.656	-3.517	2.560	10.70
2021-02-24	41.73	35.894	3.471	6.844	10.77
2021-02-25	41.24	36.038	-1.174	4.194	10.81
2021-02-26	39.67	36.155	-3.807	3.516	10.85
2021-03-01	42.98	36.405	8.344	6.983	10.92
2021-03-02	43.66	36.557	1.582	4.188	10.97
2021-03-03	43.32	36.627	-0.779	1.947	10.99
2021-03-04	42.23	36.816	-2.516	5.355	11.04
2021-03-05	42.4	36.966	0.403	4.239	11.09
2021-03-08	39.54	37.228	-6.745	7.972	11.17
2021-03-09	36.95	37.467	-6.550	7.764	11.24
2021-03-10	36.72	37.563	-0.622	3.139	11.27
2021-03-11	38.72	37.857	5.447	9.096	11.36
2021-03-12	40.66	38.005	5.010	4.365	11.40
2021-03-15	39.61	38.134	-2.582	3.910	11.44
2021-03-16	39.9	38.256	0.732	3.686	11.48
2021-03-17	40.49	38.429	1.479	5.113	11.53
2021-03-18	39.25	38.590	-3.062	4.939	11.58
2021-03-19	38.57	38.693	-1.732	3.185	11.61
2021-03-22	38.64	38.776	0.181	2.593	11.63
2021-03-23	39.18	38.906	1.398	3.960	11.67
2021-03-24	37.36	39.033	-4.645	4.084	11.71
2021-03-25	37.56	39.109	0.535	2.436	11.73
2021-03-26	38.54	39.271	2.609	5.059	11.78
2021-03-29	38.74	39.360	0.519	2.750	11.81
2021-03-30	39.38	39.469	1.652	3.304	11.84
2021-03-31	39.23	39.533	-0.381	1.981	11.86
2021-04-01	40.34	39.669	2.829	4.028	11.90
2021-04-02	42.55	39.852	5.478	5.156	11.96
2021-04-06	41.85	39.986	-1.645	3.854	12.00
2021-04-07	42.1	40.067	0.597	2.294	12.02
2021-04-08	41.29	40.169	-1.924	2.969	12.05
2021-04-09	41.01	40.290	-0.678	3.560	12.09
2021-04-12	39.36	40.480	-4.023	5.779	12.14
2021-04-13	39.47	40.581	0.279	3.074	12.17
2021-04-14	39.88	40.658	1.039	2.331	12.20
2021-04-15	39.35	40.762	-1.329	3.159	12.23
2021-04-16	38.81	40.866	-1.372	3.227	12.26
2021-04-19	40.63	41.066	4.690	5.901	12.32
2021-04-20	40.25	41.130	-0.935	1.895	12.34
2021-04-21	40.82	41.220	1.416	2.658	12.37
2021-04-22	41.58	41.380	1.862	4.606	12.41
2021-04-23	44.65	41.646	7.383	7.167	12.49
2021-04-26	44.7	41.772	0.112	3.359	12.53
2021-04-27	44.35	41.908	-0.783	3.691	12.57
2021-04-28	45.29	42.068	2.120	4.239	12.62
2021-04-29	44.5	42.285	-1.744	5.851	12.69
2021-04-30	44.53	42.364	0.067	2.135	12.71
2021-05-06	44.17	42.496	-0.808	3.593	12.75
2021-05-07	40.67	42.823	-7.924	9.622	12.85
2021-05-10	39.67	42.984	-2.459	4.868	12.90
2021-05-11	39.65	43.069	-0.050	2.571	12.92
2021-05-12	40.18	43.202	1.337	3.985	12.96
2021-05-13	39.55	43.351	-1.568	4.530	13.01
2021-05-14	40.42	43.457	2.200	3.135	13.04
2021-05-17	40.62	43.561	0.495	3.068	13.07
2021-05-18	40.24	43.635	-0.935	2.216	13.09
2021-05-19	41.85	43.811	4.001	5.045	13.14
2021-05-20	41.58	43.880	-0.645	1.983	13.16
2021-05-21	39.86	44.083	-4.137	6.133	13.22
2021-05-24	42.04	44.328	5.469	6.974	13.30
2021-05-25	43.37	44.466	3.164	3.830	13.34
2021-05-26	42.3	44.552	-2.467	2.444	13.37
2021-05-27	44.19	44.793	4.468	6.525	13.44
2021-05-28	44.11	44.895	-0.181	2.783	13.47
2021-05-31	44.57	44.991	1.043	2.584	13.50
2021-06-01	44.5	45.152	-0.157	4.353	13.55
2021-06-02	43.52	45.269	-2.202	3.213	13.58
2021-06-03	43.17	45.353	-0.804	2.344	13.61
2021-06-04	46.5	45.715	7.714	9.335	13.71
2021-06-07	46.9	45.896	0.860	4.645	13.77
2021-06-08	45.78	46.057	-2.388	4.222	13.82
2021-06-09	46.15	46.220	0.808	4.216	13.87
2021-06-10	47.53	46.382	2.990	4.095	13.91
2021-06-11	46	46.522	-3.219	3.661	13.96
2021-06-15	46.15	46.714	0.326	5.000	14.01
2021-06-16	45.6	46.946	-1.192	6.089	14.08
2021-06-17	51.38	47.643	12.675	16.294	14.29
2021-06-18	52.38	47.880	1.946	5.411	14.36
2021-06-21	53.23	48.196	1.623	7.140	14.46
2021-06-22	57.43	48.937	7.890	15.480	14.68
2021-06-23	58.55	49.173	1.950	4.841	14.75
2021-06-24	58.39	49.366	-0.171	3.949	14.81
2021-06-25	59.73	49.729	2.295	7.296	14.92
2021-06-28	58.92	50.237	-1.356	10.347	15.07
2021-06-29	60.15	50.619	2.088	7.621	15.19
2021-06-30	60.54	50.973	0.648	7.016	15.29
2021-07-01	55.9	51.329	-7.664	7.648	15.40
2021-07-02	56.71	51.561	1.449	4.919	15.47
2021-07-05	57.99	51.837	2.257	5.696	15.55
2021-07-06	56.47	52.197	-2.621	7.656	15.66
2021-07-07	57.66	52.511	2.107	6.534	15.75
2021-07-08	58.53	52.703	1.509	3.937	15.81
2021-07-09	59.17	52.939	1.093	4.784	15.88
2021-07-12	60.48	53.228	2.214	5.746	15.97
2021-07-13	58.35	53.420	-3.522	3.935	16.03
2021-07-14	55.22	53.607	-3.208	4.067	16.08
2021-07-15	55.81	53.806	1.068	4.274	16.14
2021-07-16	53.33	54.066	-4.444	5.859	16.22
2021-07-19	53.39	54.251	0.113	4.163	16.28
2021-07-20	54.79	54.427	2.622	3.858	16.33
2021-07-21	54.98	54.621	0.347	4.216	16.39
2021-07-22	57	54.983	3.674	7.639	16.50
2021-07-23	53.43	55.212	-6.263	5.123	16.56
2021-07-26	55.83	55.516	4.492	6.551	16.65
2021-07-27	58.27	56.105	4.370	12.126	16.83
2021-07-28	52.21	56.572	-10.400	10.726	16.97
2021-07-29	55.39	56.871	6.091	6.474	17.06
2021-07-30	58.31	57.261	5.272	8.034	17.18
2021-08-02	59.13	57.656	1.406	8.009	17.30
2021-08-03	53.07	58.045	-10.249	8.794	17.41
2021-08-04	55.08	58.314	3.787	5.860	17.49
2021-08-05	54.1	58.472	-1.779	3.522	17.54
2021-08-06	55.4	58.716	2.403	5.268	17.61
2021-08-09	54.18	58.879	-2.202	3.628	17.66
2021-08-10	53.65	59.090	-0.978	4.707	17.73
2021-08-11	54.18	59.267	0.988	3.914	17.78
2021-08-12	54.88	59.518	1.292	5.500	17.86
2021-08-13	52.69	59.664	-3.991	3.335	17.90
2021-08-16	51.02	59.992	-3.169	7.705	18.00
2021-08-17	48.15	60.297	-5.625	7.605	18.09
2021-08-18	48.91	60.398	1.578	2.471	18.12
2021-08-19	49.59	60.580	1.390	4.416	18.17
2021-08-20	49.63	60.729	0.081	3.589	18.22
2021-08-23	50	60.821	0.746	2.216	18.25
2021-08-24	50.39	60.996	0.780	4.160	18.30
2021-08-25	49.95	61.161	-0.873	3.969	18.35
2021-08-26	48.92	61.377	-2.062	5.305	18.41
2021-08-27	49.62	61.525	1.431	3.577	18.46
2021-08-30	48.55	61.762	-2.156	5.844	18.53
2021-08-31	47.85	61.920	-1.442	3.975	18.58
2021-09-01	46.96	62.111	-1.860	4.869	18.63
2021-09-02	45.58	62.227	-2.939	3.045	18.67
2021-09-03	46.2	62.374	1.360	3.839	18.71
2021-09-06	47.2	62.551	2.165	4.502	18.77
2021-09-07	47.29	62.638	0.191	2.203	18.79
2021-09-08	46.92	62.695	-0.782	1.459	18.81
2021-09-09	46.26	62.789	-1.407	2.430	18.84
2021-09-10	48.93	63.080	5.772	7.134	18.92
2021-09-13	46.48	63.294	-5.007	5.539	18.99
2021-09-14	47.14	63.465	1.420	4.346	19.04
2021-09-15	46.37	63.602	-1.633	3.543	19.08
2021-09-16	43.92	63.799	-5.284	5.370	19.14
2021-09-17	43.92	63.949	0.000	4.121	19.18
2021-09-22	43.6	64.059	-0.729	3.005	19.22
2021-09-23	45.18	64.291	3.624	6.170	19.29
2021-09-24	44.78	64.392	-0.885	2.700	19.32
2021-09-27	44.2	64.568	-1.295	4.801	19.37
2021-09-28	44.5	64.740	0.679	4.638	19.42
2021-09-29	43.78	64.870	-1.618	3.551	19.46
2021-09-30	44.56	64.964	1.782	2.535	19.49
2021-10-08	48.45	65.306	8.730	8.461	19.59
2021-10-11	50.04	65.499	3.282	4.623	19.65
2021-10-12	48.25	65.739	-3.577	5.975	19.72
2021-10-13	50.04	65.905	3.710	3.979	19.77
2021-10-14	49.9	65.989	-0.280	2.018	19.80
2021-10-15	50.96	66.263	2.124	6.453	19.88
2021-10-18	51.31	66.441	0.687	4.180	19.93
2021-10-19	51.05	66.536	-0.507	2.222	19.96
2021-10-20	51.04	66.636	-0.020	2.351	19.99
2021-10-21	50.88	66.752	-0.313	2.743	20.03
2021-10-22	52.2	66.918	2.594	3.813	20.08
2021-10-25	52.27	67.101	0.134	4.195	20.13
2021-10-26	51.5	67.237	-1.473	3.176	20.17
2021-10-27	50.63	67.394	-1.689	3.728	20.22
2021-10-28	48.54	67.625	-4.128	5.708	20.29
2021-10-29	50.97	67.861	5.006	5.542	20.36
2021-11-01	51.81	68.073	1.648	4.924	20.42
2021-11-02	51.79	68.217	-0.039	3.320	20.46
2021-11-03	52.05	68.406	0.502	4.364	20.52
2021-11-04	53.8	68.574	3.362	3.746	20.57
2021-11-05	52.66	68.802	-2.119	5.204	20.64
2021-11-08	50.98	69.060	-3.190	6.077	20.72
2021-11-09	52.52	69.252	3.021	4.374	20.78
2021-11-10	52.66	69.374	0.267	2.780	20.81
2021-11-11	53.95	69.650	2.450	6.134	20.89
2021-11-12	54.14	69.772	0.352	2.725	20.93
2021-11-15	53.67	69.934	-0.868	3.602	20.98
2021-11-16	53.9	70.150	0.429	4.807	21.04
2021-11-17	53.57	70.314	-0.612	3.692	21.09
2021-11-18	52.31	70.497	-2.352	4.200	21.15
2021-11-19	56.95	70.948	8.870	9.501	21.28
2021-11-22	68.34	71.628	20.000	11.940	21.49
2021-11-23	70.4	71.945	3.014	5.399	21.58
2021-11-24	74.7	72.875	6.108	14.943	21.86
2021-11-25	72.73	73.198	-2.637	5.328	21.96
2021-11-26	70.6	73.519	-2.929	5.459	22.06
2021-11-29	73.68	73.932	4.363	6.714	22.18
2021-11-30	75.31	74.381	2.212	7.166	22.31
2021-12-01	75.02	74.609	-0.385	3.638	22.38
2021-12-02	75.3	74.928	0.373	5.092	22.48
2021-12-03	77.47	75.373	2.882	6.892	22.61
2021-12-06	75.3	75.669	-2.801	4.712	22.70
2021-12-07	71.88	76.176	-4.542	8.473	22.85
2021-12-08	73.19	76.439	1.822	4.299	22.93
2021-12-09	71.65	76.675	-2.104	3.962	23.00
2021-12-10	71.99	76.851	0.475	2.931	23.06
2021-12-13	71.7	77.004	-0.403	2.556	23.10
2021-12-14	71.01	77.167	-0.962	2.762	23.15
2021-12-15	68.61	77.465	-3.380	5.211	23.24
2021-12-16	68.89	77.689	0.408	3.906	23.31
2021-12-17	64.98	77.988	-5.676	5.516	23.40
2021-12-20	62.1	78.295	-4.432	5.940	23.49
2021-12-21	66.5	78.728	7.085	7.810	23.62
2021-12-22	67.73	79.007	1.850	4.947	23.70
2021-12-23	69.74	79.357	2.968	6.009	23.81
2021-12-24	70.54	79.553	1.147	3.341	23.87
2021-12-27	68.9	79.805	-2.325	4.395	23.94
2021-12-28	69	80.014	0.145	3.628	24.00
2021-12-29	67.47	80.324	-2.217	5.507	24.10
2021-12-30	70.74	80.764	4.847	7.470	24.23
2021-12-31	67.18	81.091	-5.033	5.838	24.33
2022-01-04	66.46	81.265	-1.072	3.141	24.38
2022-01-05	64.38	81.540	-3.130	5.131	24.46
2022-01-06	64.07	81.717	-0.482	3.308	24.52
2022-01-07	63.89	81.975	-0.281	4.854	24.59
2022-01-10	61.45	82.333	-3.819	6.996	24.70
2022-01-11	59.4	82.630	-3.336	5.989	24.79
2022-01-12	60.24	82.776	1.414	2.912	24.83
2022-01-13	57.91	82.994	-3.868	4.515	24.90
2022-01-14	61.83	83.393	6.769	7.736	25.02
2022-01-17	62.5	83.602	1.084	4.011	25.08
2022-01-18	64.57	84.066	3.312	8.640	25.22
2022-01-19	63.69	84.279	-1.363	4.011	25.28
2022-01-20	64.32	84.632	0.989	6.579	25.39
2022-01-21	63.22	84.864	-1.710	4.400	25.46
2022-01-24	67.01	85.297	5.995	7.767	25.59
2022-01-25	65.03	85.578	-2.955	5.178	25.67
2022-01-26	65.74	85.807	1.092	4.183	25.74
2022-01-27	63.3	86.073	-3.712	5.035	25.82
2022-01-28	61.62	86.356	-2.654	5.513	25.91
2022-02-07	61.67	86.734	0.081	7.352	26.02
2022-02-08	59.7	87.012	-3.194	5.594	26.10
2022-02-09	61.65	87.303	3.266	5.662	26.19
2022-02-10	61.69	87.574	0.065	5.272	26.27
2022-02-11	59.47	87.802	-3.599	4.604	26.34
2022-02-14	58.21	87.978	-2.119	3.632	26.39
2022-02-15	61.57	88.274	5.772	5.755	26.48
2022-02-16	59.86	88.548	-2.777	5.506	26.56
2022-02-17	60.82	88.785	1.604	4.678	26.64
2022-02-18	59.13	88.904	-2.779	2.417	26.67
2022-02-21	58.16	89.033	-1.640	2.655	26.71
2022-02-22	60.71	89.476	4.384	8.752	26.84
2022-02-23	66.66	90.111	9.801	11.431	27.03
2022-02-24	65.49	90.408	-1.755	5.446	27.12
2022-02-25	67.6	90.683	3.222	4.886	27.20
2022-02-28	68.07	90.892	0.695	3.683	27.27
2022-03-01	69.43	91.077	1.998	3.188	27.32
2022-03-02	69.1	91.354	-0.475	4.811	27.41
2022-03-03	67.81	91.616	-1.867	4.645	27.48
2022-03-04	67.88	91.890	0.103	4.837	27.57
2022-03-07	65.8	92.099	-3.064	3.816	27.63
2022-03-08	68.97	92.553	4.818	7.903	27.77
2022-03-09	72.88	93.019	5.669	7.670	27.91
2022-03-10	73.16	93.392	0.384	6.120	28.02
2022-03-11	73.84	93.683	0.929	4.729	28.10
2022-03-14	72.25	93.914	-2.153	3.833	28.17
2022-03-15	73.28	94.421	1.426	8.304	28.33
2022-03-16	83.6	95.707	14.083	18.463	28.71
2022-03-17	78.91	96.243	-5.610	8.146	28.87
2022-03-18	81	96.574	2.649	4.904	28.97
2022-03-21	80.88	97.033	-0.148	6.802	29.11
2022-03-22	77.21	97.279	-4.538	3.833	29.18
2022-03-23	77.62	97.520	0.531	3.730	29.26
2022-03-24	74.29	97.756	-4.290	3.801	29.33
2022-03-25	74.64	98.010	0.471	4.092	29.40
2022-03-28	71.3	98.271	-4.475	4.381	29.48
2022-03-29	68.83	98.569	-3.464	5.203	29.57
2022-03-30	74.5	98.947	8.238	6.087	29.68
2022-03-31	74.03	99.150	-0.631	3.289	29.74
2022-04-01	75	99.516	1.310	5.862	29.85
2022-04-06	68.31	100.016	-8.920	8.787	30.00
2022-04-07	67.68	100.149	-0.922	2.357	30.04
2022-04-08	68.02	100.400	0.502	4.418	30.12
2022-04-11	66.45	100.579	-2.308	3.234	30.17
2022-04-12	65.39	100.865	-1.595	5.252	30.26
2022-04-13	63.18	101.042	-3.380	3.364	30.31
2022-04-14	65.46	101.407	3.609	6.695	30.42
2022-04-15	66.78	101.813	2.016	7.287	30.54
2022-04-18	70.37	102.264	5.376	7.697	30.68
2022-04-19	67.59	102.497	-3.951	4.135	30.75
2022-04-20	67.39	102.653	-0.296	2.767	30.80
2022-04-21	68.18	102.979	1.172	5.743	30.89
2022-04-22	64.5	103.407	-5.397	7.964	31.02
2022-04-25	58.6	103.778	-9.147	7.597	31.13
2022-04-26	59.4	104.104	1.365	6.587	31.23
2022-04-27	64.47	104.712	8.535	11.313	31.41
2022-04-28	64.82	104.961	0.543	4.622	31.49
2022-04-29	69.6	105.394	7.374	7.451	31.62
2022-05-05	70.8	105.733	1.724	5.747	31.72
2022-05-06	71.71	106.178	1.285	7.458	31.85
2022-05-09	70.8	106.572	-1.269	6.680	31.97
2022-05-10	73.1	106.979	3.249	6.681	32.09
2022-05-11	73.61	107.395	0.698	6.772	32.22
2022-05-12	73.5	107.557	-0.149	2.649	32.27
2022-05-13	74.92	107.836	1.932	4.463	32.35
2022-05-16	73.9	108.058	-1.361	3.604	32.42
2022-05-17	74.79	108.254	1.204	3.153	32.48
2022-05-18	74.82	108.399	0.040	2.327	32.52
2022-05-19	78.72	108.889	5.213	7.471	32.67
2022-05-20	76.35	109.155	-3.011	4.179	32.75
2022-05-23	76.45	109.370	0.131	3.366	32.81

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