鼎捷软件融券券源 鼎捷软件专项约券

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	13.54	0	0	0	0
2020-04-28	12.99	0.087	-4.062	8.050	0.03
2020-04-29	12.77	0.129	-1.694	3.926	0.04
2020-04-30	13.08	0.166	2.428	3.446	0.05
2020-05-06	13.4	0.212	2.446	4.052	0.06
2020-05-07	13.11	0.254	-2.164	3.881	0.08
2020-05-08	13.41	0.288	2.288	3.051	0.09
2020-05-11	13.2	0.324	-1.566	3.281	0.10
2020-05-12	13.05	0.358	-1.136	3.106	0.11
2020-05-13	13.11	0.384	0.460	2.375	0.12
2020-05-14	12.98	0.419	-0.992	3.204	0.13
2020-05-15	13.23	0.451	1.926	2.928	0.14
2020-05-18	12.8	0.486	-3.250	3.250	0.15
2020-05-19	12.94	0.509	1.094	2.188	0.15
2020-05-20	12.6	0.541	-2.628	3.014	0.16
2020-05-21	12.68	0.570	0.635	2.778	0.17
2020-05-22	12.27	0.607	-3.233	3.549	0.18
2020-05-25	12.16	0.630	-0.896	2.363	0.19
2020-05-26	12.56	0.667	3.289	3.536	0.20
2020-05-27	12.33	0.694	-1.831	2.627	0.21
2020-05-28	12.48	0.728	1.217	3.244	0.22
2020-05-29	12.44	0.753	-0.321	2.404	0.23
2020-06-01	12.86	0.792	3.376	3.617	0.24
2020-06-02	12.97	0.809	0.855	1.555	0.24
2020-06-03	12.81	0.829	-1.234	1.928	0.25
2020-06-04	12.83	0.848	0.156	1.717	0.25
2020-06-05	12.95	0.869	0.935	1.949	0.26
2020-06-08	12.81	0.893	-1.081	2.317	0.27
2020-06-09	12.82	0.906	0.078	1.171	0.27
2020-06-10	12.56	0.930	-2.028	2.340	0.28
2020-06-11	12.62	0.961	0.478	2.866	0.29
2020-06-12	12.51	0.985	-0.872	2.377	0.30
2020-06-15	12.82	1.037	2.478	4.876	0.31
2020-06-16	12.97	1.060	1.170	2.106	0.32
2020-06-17	13.09	1.088	0.925	2.544	0.33
2020-06-18	12.99	1.102	-0.764	1.299	0.33
2020-06-19	12.97	1.115	-0.154	1.232	0.33
2020-06-22	12.81	1.133	-1.234	1.619	0.34
2020-06-23	12.71	1.150	-0.781	1.639	0.34
2020-06-24	12.68	1.172	-0.236	2.046	0.35
2020-06-29	13	1.218	2.524	4.259	0.37
2020-06-30	13.5	1.284	3.846	5.923	0.39
2020-07-01	13.75	1.334	1.852	4.370	0.40
2020-07-02	14.06	1.384	2.255	4.218	0.42
2020-07-03	13.95	1.419	-0.782	3.058	0.43
2020-07-06	15.35	1.419	10.036	0.000	0.43
2020-07-07	16.89	1.419	10.033	0.000	0.43
2020-07-08	18.58	1.419	10.006	0.000	0.43
2020-07-09	20.44	1.419	10.011	0.000	0.43
2020-07-10	22.48	1.419	9.980	0.000	0.43
2020-07-13	24.35	1.820	8.803	19.750	0.55
2020-07-14	26.8	2.012	10.062	8.583	0.60
2020-07-15	24.11	2.146	-10.037	6.679	0.64
2020-07-16	21.69	2.282	-10.037	7.507	0.68
2020-07-17	21.55	2.439	-0.645	8.760	0.73
2020-07-20	22.77	2.577	5.661	7.285	0.77
2020-07-21	23.57	2.823	3.513	12.516	0.85
2020-07-22	25.94	3.047	10.055	10.352	0.91
2020-07-23	28.5	3.206	9.869	6.708	0.96
2020-07-24	25.64	3.412	-10.035	9.614	1.02
2020-07-27	24.97	3.572	-2.613	7.722	1.07
2020-07-28	24.12	3.787	-3.404	10.693	1.14
2020-07-29	26.54	3.983	10.033	8.831	1.19
2020-07-30	29.2	4.303	10.023	13.188	1.29
2020-07-31	32.13	4.444	10.034	5.240	1.33
2020-08-03	35.35	4.718	10.022	9.306	1.42
2020-08-04	33.64	5.106	-4.837	13.861	1.53
2020-08-05	35.6	5.543	5.826	14.715	1.66
2020-08-06	34.16	5.843	-4.045	10.534	1.75
2020-08-07	37.59	6.177	10.041	10.656	1.85
2020-08-10	35.8	6.600	-4.762	14.206	1.98
2020-08-11	37.8	6.820	5.587	6.955	2.05
2020-08-12	34.9	7.026	-7.672	7.090	2.11
2020-08-13	33.28	7.358	-4.642	11.977	2.21
2020-08-14	34.7	7.562	4.267	7.061	2.27
2020-08-17	36.91	7.832	6.369	8.790	2.35
2020-08-18	36.76	8.042	-0.406	6.855	2.41
2020-08-19	34.66	8.302	-5.713	8.977	2.49
2020-08-20	34.76	8.427	0.289	4.328	2.53
2020-08-21	34.2	8.604	-1.611	6.214	2.58
2020-08-24	32.81	8.770	-4.064	6.082	2.63
2020-08-25	31.68	8.937	-3.444	6.309	2.68
2020-08-26	30.47	9.153	-3.819	8.491	2.75
2020-08-27	31.87	9.337	4.595	6.925	2.80
2020-08-28	31.42	9.436	-1.412	3.797	2.83
2020-08-31	31	9.606	-1.337	6.588	2.88
2020-09-01	30.53	9.726	-1.516	4.710	2.92
2020-09-02	31.04	9.903	1.670	6.846	2.97
2020-09-03	29.96	10.030	-3.479	5.090	3.01
2020-09-04	30.31	10.158	1.168	5.073	3.05
2020-09-07	30.6	10.369	0.957	8.248	3.11
2020-09-08	29.45	10.568	-3.758	8.105	3.17
2020-09-09	27.98	10.728	-4.992	6.893	3.22
2020-09-10	27.29	10.829	-2.466	4.432	3.25
2020-09-11	27.59	10.915	1.099	3.738	3.27
2020-09-14	28.47	11.030	3.190	4.857	3.31
2020-09-15	32.38	11.427	13.734	14.717	3.43
2020-09-16	30.52	11.563	-5.744	5.343	3.47
2020-09-17	29.44	11.686	-3.539	5.013	3.51
2020-09-18	29.15	11.844	-0.985	6.488	3.55
2020-09-21	28.69	11.924	-1.578	3.362	3.58
2020-09-22	28	12.006	-2.405	3.520	3.60
2020-09-23	27.98	12.054	-0.071	2.036	3.62
2020-09-24	26.9	12.139	-3.860	3.824	3.64
2020-09-25	27.03	12.260	0.483	5.353	3.68
2020-09-28	26.8	12.391	-0.851	5.882	3.72
2020-09-29	27.45	12.508	2.425	5.112	3.75
2020-09-30	26.78	12.621	-2.441	5.027	3.79
2020-10-09	27.36	12.724	2.166	4.518	3.82
2020-10-12	28.98	12.907	5.921	7.602	3.87
2020-10-13	27	13.087	-6.832	7.971	3.93
2020-10-14	25.9	13.295	-4.074	9.667	3.99
2020-10-15	25.65	13.422	-0.965	5.946	4.03
2020-10-16	25.18	13.502	-1.832	3.782	4.05
2020-10-19	24.4	13.611	-3.098	5.401	4.08
2020-10-20	24.61	13.657	0.861	2.213	4.10
2020-10-21	24.04	13.741	-2.316	4.185	4.12
2020-10-22	24.03	13.816	-0.042	3.785	4.14
2020-10-23	23.86	13.893	-0.707	3.870	4.17
2020-10-26	23.85	13.939	-0.042	2.305	4.18
2020-10-27	23.96	13.995	0.461	2.809	4.20
2020-10-28	24.61	14.120	2.713	6.093	4.24
2020-10-29	23.34	14.239	-5.161	6.095	4.27
2020-10-30	26.48	14.568	13.453	14.910	4.37
2020-11-02	27.37	14.782	3.361	9.403	4.43
2020-11-03	28.15	14.995	2.850	9.061	4.50
2020-11-04	27.28	15.099	-3.091	4.583	4.53
2020-11-05	27.9	15.197	2.273	4.216	4.56
2020-11-06	27.19	15.322	-2.545	5.520	4.60
2020-11-09	29.17	15.556	7.282	9.636	4.67
2020-11-10	29.05	15.695	-0.411	5.725	4.71
2020-11-11	28.81	15.869	-0.826	7.229	4.76
2020-11-12	28.48	15.985	-1.145	4.894	4.80
2020-11-13	28.2	16.092	-0.983	4.565	4.83
2020-11-16	27.99	16.198	-0.745	4.539	4.86
2020-11-17	27.75	16.338	-0.857	6.074	4.90
2020-11-18	29.68	16.560	6.955	8.973	4.97
2020-11-19	30.21	16.721	1.786	6.402	5.02
2020-11-20	29.82	16.845	-1.291	4.965	5.05
2020-11-23	31.69	17.068	6.271	8.451	5.12
2020-11-24	29.88	17.299	-5.712	9.277	5.19
2020-11-25	28.62	17.400	-4.217	4.217	5.22
2020-11-26	28.6	17.485	-0.070	3.599	5.25
2020-11-27	29.12	17.573	1.818	3.601	5.27
2020-11-30	27.85	17.668	-4.361	4.087	5.30
2020-12-01	27.82	17.743	-0.108	3.268	5.32
2020-12-02	28.18	17.855	1.294	4.745	5.36
2020-12-03	28.83	17.993	2.307	5.749	5.40
2020-12-04	28.8	18.059	-0.104	2.740	5.42
2020-12-07	28.92	18.160	0.417	4.201	5.45
2020-12-08	28.72	18.238	-0.692	3.285	5.47
2020-12-09	29.76	18.374	3.621	5.467	5.51
2020-12-10	28.83	18.510	-3.125	5.679	5.55
2020-12-11	26	18.719	-9.816	9.608	5.62
2020-12-14	26.45	18.809	1.731	4.115	5.64
2020-12-15	30.25	19.272	14.367	18.336	5.78
2020-12-16	29.46	19.458	-2.612	7.603	5.84
2020-12-17	28.73	19.557	-2.478	4.141	5.87
2020-12-18	28.46	19.656	-0.940	4.142	5.90
2020-12-21	29.23	19.775	2.706	4.919	5.93
2020-12-22	28.5	19.865	-2.497	3.763	5.96
2020-12-23	28	19.973	-1.754	4.632	5.99
2020-12-24	26.9	20.083	-3.929	4.893	6.02
2020-12-25	27.2	20.184	1.115	4.461	6.06
2020-12-28	26.07	20.302	-4.154	5.441	6.09
2020-12-29	27.17	20.444	4.219	6.291	6.13
2020-12-30	27.18	20.529	0.037	3.717	6.16
2020-12-31	27.15	20.593	-0.110	2.870	6.18
2021-01-04	27.62	20.715	1.731	5.267	6.21
2021-01-05	27.47	20.835	-0.543	5.250	6.25
2021-01-06	26.18	20.929	-4.696	4.332	6.28
2021-01-07	25	21.057	-4.507	6.150	6.32
2021-01-08	25.93	21.180	3.720	5.680	6.35
2021-01-11	26.34	21.378	1.581	9.024	6.41
2021-01-12	26.03	21.474	-1.177	4.404	6.44
2021-01-13	26.6	21.600	2.190	5.686	6.48
2021-01-14	28.25	21.760	6.203	6.805	6.53
2021-01-15	27.13	21.876	-3.965	5.133	6.56
2021-01-18	30	22.212	10.579	13.454	6.66
2021-01-19	30.19	22.321	0.633	4.300	6.70
2021-01-20	30	22.404	-0.629	3.345	6.72
2021-01-21	30.29	22.557	0.967	6.033	6.77
2021-01-22	29.4	22.657	-2.938	4.094	6.80
2021-01-25	28.36	22.777	-3.537	5.068	6.83
2021-01-26	28.52	22.886	0.564	4.584	6.87
2021-01-27	27.6	22.978	-3.226	4.032	6.89
2021-01-28	26.73	23.095	-3.152	5.217	6.93
2021-01-29	25.2	23.271	-5.724	8.380	6.98
2021-02-01	25.2	23.319	0.000	2.302	7.00
2021-02-02	29.62	23.530	17.540	8.571	7.06
2021-02-03	26.44	23.693	-10.736	7.360	7.11
2021-02-04	25.02	23.971	-5.371	13.351	7.19
2021-02-05	23.16	24.128	-7.434	8.153	7.24
2021-02-08	22.7	24.248	-1.986	6.304	7.27
2021-02-09	24.08	24.443	6.079	9.736	7.33
2021-02-10	24.05	24.565	-0.125	6.105	7.37
2021-02-18	24.92	24.664	3.617	4.740	7.40
2021-02-19	26.15	24.846	4.936	8.387	7.45
2021-02-22	26.51	24.951	1.377	4.742	7.49
2021-02-23	25.53	25.051	-3.697	4.677	7.52
2021-02-24	25.91	25.137	1.488	3.995	7.54
2021-02-25	24.9	25.276	-3.898	6.677	7.58
2021-02-26	25.22	25.390	1.285	5.462	7.62
2021-03-01	26.31	25.504	4.322	5.194	7.65
2021-03-02	25.9	25.574	-1.558	3.231	7.67
2021-03-03	25.43	25.637	-1.815	2.973	7.69
2021-03-04	24.63	25.713	-3.146	3.696	7.71
2021-03-05	25.8	25.874	4.750	7.511	7.76
2021-03-08	24.27	26.020	-5.930	7.209	7.81
2021-03-09	23.23	26.153	-4.285	6.881	7.85
2021-03-10	23	26.247	-0.990	4.907	7.87
2021-03-11	22.85	26.286	-0.652	2.043	7.89
2021-03-12	22.3	26.392	-2.407	5.689	7.92
2021-03-15	21.1	26.503	-5.381	6.323	7.95
2021-03-16	20.71	26.623	-1.848	6.919	7.99
2021-03-17	20.8	26.710	0.435	5.022	8.01
2021-03-18	20.89	26.757	0.433	2.692	8.03
2021-03-19	20.36	26.835	-2.537	4.643	8.05
2021-03-22	20.54	26.873	0.884	2.210	8.06
2021-03-23	20.27	26.921	-1.315	2.824	8.08
2021-03-24	20.25	26.969	-0.099	2.861	8.09
2021-03-25	20.5	27.064	1.235	5.531	8.12
2021-03-26	20.9	27.127	1.951	3.659	8.14
2021-03-29	20.47	27.197	-2.057	4.067	8.16
2021-03-30	20.2	27.262	-1.319	3.859	8.18
2021-03-31	20.7	27.385	2.475	7.129	8.22
2021-04-01	20.38	27.445	-1.546	3.527	8.23
2021-04-02	20.12	27.496	-1.276	3.042	8.25
2021-04-06	20.56	27.559	2.187	3.678	8.27
2021-04-07	20.48	27.604	-0.389	2.675	8.28
2021-04-08	20.42	27.642	-0.293	2.197	8.29
2021-04-09	20.09	27.692	-1.616	3.036	8.31
2021-04-12	19.33	27.760	-3.783	4.181	8.33
2021-04-13	19.2	27.849	-0.673	5.587	8.35
2021-04-14	19.79	27.941	3.073	5.573	8.38
2021-04-15	20.54	28.060	3.790	6.923	8.42
2021-04-16	20.71	28.122	0.828	3.603	8.44
2021-04-19	21.49	28.224	3.766	5.698	8.47
2021-04-20	20.94	28.277	-2.559	3.071	8.48
2021-04-21	21	28.345	0.287	3.868	8.50
2021-04-22	20.81	28.379	-0.905	1.952	8.51
2021-04-23	20.7	28.434	-0.529	3.220	8.53
2021-04-26	20.19	28.552	-2.464	6.957	8.57
2021-04-27	19.84	28.631	-1.734	4.804	8.59
2021-04-28	18.99	28.701	-4.284	4.435	8.61
2021-04-29	18.6	28.757	-2.054	3.633	8.63
2021-04-30	17.84	28.828	-4.086	4.731	8.65
2021-05-06	17.69	28.897	-0.841	4.709	8.67
2021-05-07	17.41	28.939	-1.583	2.883	8.68
2021-05-10	17.28	28.978	-0.747	2.700	8.69
2021-05-11	17.65	29.032	2.141	3.704	8.71
2021-05-12	17.7	29.070	0.283	2.550	8.72
2021-05-13	17.51	29.118	-1.073	3.277	8.74
2021-05-14	17.73	29.156	1.256	2.570	8.75
2021-05-17	17.29	29.212	-2.482	3.892	8.76
2021-05-18	17.74	29.290	2.603	5.263	8.79
2021-05-19	17.23	29.329	-2.875	2.762	8.80
2021-05-20	16.76	29.376	-2.728	3.308	8.81
2021-05-21	16.55	29.438	-1.253	4.535	8.83
2021-05-24	17.62	29.545	6.465	7.311	8.86
2021-05-25	17.89	29.620	1.532	4.994	8.89
2021-05-26	18.18	29.671	1.621	3.354	8.90
2021-05-27	18.36	29.730	0.990	3.850	8.92
2021-05-28	18.25	29.771	-0.599	2.723	8.93
2021-05-31	18.5	29.817	1.370	3.014	8.95
2021-06-01	19.2	29.937	3.784	7.459	8.98
2021-06-02	19.03	30.024	-0.885	5.521	9.01
2021-06-03	18.25	30.121	-4.099	6.358	9.04
2021-06-04	18.1	30.174	-0.822	3.507	9.05
2021-06-07	19.05	30.267	5.249	5.856	9.08
2021-06-08	20.91	30.538	9.764	15.538	9.16
2021-06-09	20.26	30.654	-3.109	6.887	9.20
2021-06-10	22.09	30.844	9.033	10.316	9.25
2021-06-11	21.68	31.022	-1.856	9.869	9.31
2021-06-15	20.72	31.092	-4.428	4.059	9.33
2021-06-16	20.38	31.166	-1.641	4.344	9.35
2021-06-17	20.86	31.268	2.355	5.888	9.38
2021-06-18	20.4	31.341	-2.205	4.267	9.40
2021-06-21	21.31	31.443	4.461	5.735	9.43
2021-06-22	20.78	31.500	-2.487	3.332	9.45
2021-06-23	20.4	31.536	-1.829	2.069	9.46
2021-06-24	20.92	31.606	-4.037	4.037	9.48
2021-06-25	20.44	31.675	-2.294	4.063	9.50
2021-06-28	20.86	31.759	2.055	4.843	9.53
2021-06-29	20.38	31.855	-2.301	5.609	9.56
2021-06-30	21.47	31.999	5.348	8.047	9.60
2021-07-01	23	32.336	7.126	17.606	9.70
2021-07-02	23.37	32.468	1.609	6.783	9.74
2021-07-05	23.41	32.577	0.171	5.563	9.77
2021-07-06	22.6	32.676	-3.460	5.297	9.80
2021-07-07	22.6	32.755	0.000	4.159	9.83
2021-07-08	21.89	32.826	-3.142	3.894	9.85
2021-07-09	21.97	32.894	0.365	3.700	9.87
2021-07-12	22.58	32.974	2.777	4.279	9.89
2021-07-13	22.3	33.047	-1.240	3.942	9.91
2021-07-14	20.96	33.126	-4.510	4.510	9.94
2021-07-15	20.79	33.196	-0.811	4.008	9.96
2021-07-16	20.25	33.265	-2.597	4.089	9.98
2021-07-19	20.48	33.326	1.136	3.605	10.00
2021-07-20	20.4	33.365	-0.391	2.295	10.01
2021-07-21	20.58	33.412	0.882	2.745	10.02
2021-07-22	20.84	33.491	1.263	4.519	10.05
2021-07-23	19.93	33.570	-4.367	4.798	10.07
2021-07-26	19.14	33.680	-3.964	6.874	10.10
2021-07-27	19.49	33.766	1.829	5.277	10.13
2021-07-28	18.47	33.867	-5.233	6.567	10.16
2021-07-29	19.08	33.924	3.303	3.628	10.18
2021-07-30	21.91	34.176	14.832	13.784	10.25
2021-08-02	26.31	34.627	20.082	20.584	10.39
2021-08-03	29.5	34.953	12.125	13.265	10.49
2021-08-04	30	35.127	1.695	6.949	10.54
2021-08-05	28.08	35.294	-6.400	7.133	10.59
2021-08-06	27.15	35.405	-3.312	4.915	10.62
2021-08-09	28.15	35.619	3.683	9.098	10.69
2021-08-10	27.7	35.707	-1.599	3.837	10.71
2021-08-11	27.16	35.830	-1.949	5.415	10.75
2021-08-12	27.38	35.972	0.810	6.222	10.79
2021-08-13	26.43	36.092	-3.470	5.478	10.83
2021-08-16	26.55	36.208	0.454	5.221	10.86
2021-08-17	25.03	36.344	-5.725	6.516	10.90
2021-08-18	24.76	36.418	-1.079	3.596	10.93
2021-08-19	24.37	36.490	-1.575	3.554	10.95
2021-08-20	24.26	36.610	-0.451	5.909	10.98
2021-08-23	27.11	36.863	11.748	11.212	11.06
2021-08-24	26.78	37.034	-1.217	7.672	11.11
2021-08-25	26.04	37.136	-2.763	4.668	11.14
2021-08-26	24.92	37.206	-4.301	3.379	11.16
2021-08-27	24.74	37.291	-0.722	4.133	11.19
2021-08-30	25.28	37.357	2.183	3.112	11.21
2021-08-31	23.64	37.505	-6.487	7.516	11.25
2021-09-01	23.35	37.614	-1.227	5.626	11.28
2021-09-02	24.03	37.703	2.912	4.454	11.31
2021-09-03	23.72	37.786	-1.290	4.161	11.34
2021-09-06	24.31	37.881	2.487	4.722	11.36
2021-09-07	24.58	37.976	1.111	4.607	11.39
2021-09-08	24.39	38.036	-0.773	2.970	11.41
2021-09-09	23.81	38.114	-2.378	3.936	11.43
2021-09-10	24.73	38.258	3.864	6.972	11.48
2021-09-13	24.88	38.368	0.607	5.338	11.51
2021-09-14	26.1	38.541	4.904	7.958	11.56
2021-09-15	25.19	38.613	-3.487	3.410	11.58
2021-09-16	24.3	38.725	-3.533	5.518	11.62
2021-09-17	24.68	38.804	1.564	3.868	11.64
2021-09-22	24.15	38.884	-2.147	3.971	11.67
2021-09-23	24.97	39.021	3.395	6.584	11.71
2021-09-24	25.03	39.101	0.240	3.805	11.73
2021-09-27	23.4	39.311	-6.512	10.787	11.79
2021-09-28	21.9	39.426	-6.410	6.325	11.83
2021-09-29	21.2	39.518	-3.196	5.160	11.86
2021-09-30	22.11	39.602	4.292	4.575	11.88
2021-10-08	23.13	39.696	4.613	4.885	11.91
2021-10-11	22.6	39.769	-2.291	3.891	11.93
2021-10-12	21.98	39.844	-2.743	4.071	11.95
2021-10-13	22.13	39.907	0.682	3.412	11.97
2021-10-14	22.48	39.982	1.582	4.022	11.99
2021-10-15	22.15	40.069	-1.468	4.715	12.02
2021-10-18	21.97	40.124	-0.813	3.025	12.04
2021-10-19	22.19	40.172	1.001	2.549	12.05
2021-10-20	22.32	40.254	0.586	4.416	12.08
2021-10-21	21.6	40.309	-3.226	3.091	12.09
2021-10-22	21.61	40.372	0.046	3.472	12.11
2021-10-25	21.6	40.414	-0.046	2.360	12.12
2021-10-26	21.15	40.472	-2.083	3.241	12.14
2021-10-27	20.39	40.561	-3.593	5.248	12.17
2021-10-28	20.61	40.637	1.079	4.463	12.19
2021-10-29	20.11	40.688	-2.426	3.008	12.21
2021-11-01	20.54	40.749	2.138	3.580	12.22
2021-11-02	19.99	40.820	-2.678	4.284	12.25
2021-11-03	20.87	40.910	4.402	5.153	12.27
2021-11-04	20.96	40.954	0.431	2.540	12.29
2021-11-05	21.4	40.997	2.099	2.385	12.30
2021-11-08	21.3	41.057	-0.467	3.364	12.32
2021-11-09	21.52	41.101	1.033	2.488	12.33
2021-11-10	21.58	41.143	0.279	2.323	12.34
2021-11-11	21.26	41.184	-1.483	2.317	12.36
2021-11-12	21.66	41.249	1.881	3.575	12.37
2021-11-15	22.09	41.311	1.985	3.370	12.39
2021-11-16	22.14	41.350	0.226	2.128	12.40
2021-11-17	22.86	41.439	3.252	4.652	12.43
2021-11-18	21.99	41.522	-3.806	4.549	12.46
2021-11-19	21.95	41.584	-0.182	3.411	12.48
2021-11-22	22.45	41.655	2.278	3.781	12.50
2021-11-23	22.2	41.715	-1.114	3.252	12.51
2021-11-24	21.74	41.757	-2.072	2.297	12.53
2021-11-25	21.63	41.802	-0.506	2.530	12.54
2021-11-26	21.89	41.890	1.202	4.808	12.57
2021-11-29	21.56	41.942	-1.508	2.878	12.58
2021-11-30	23.1	42.101	7.143	8.256	12.63
2021-12-01	23.33	42.209	0.996	5.541	12.66
2021-12-02	22.82	42.303	-2.186	4.972	12.69
2021-12-03	22.96	42.356	0.613	2.761	12.71
2021-12-06	22.33	42.426	-2.744	3.789	12.73
2021-12-07	22.05	42.496	-1.254	3.807	12.75
2021-12-08	22.67	42.572	2.812	3.991	12.77
2021-12-09	22.78	42.620	0.485	2.558	12.79
2021-12-10	22.3	42.675	-2.107	2.941	12.80
2021-12-13	21.9	42.715	-1.794	2.197	12.81
2021-12-14	23.07	42.866	5.342	7.854	12.86
2021-12-15	23.03	42.914	-0.173	2.514	12.87
2021-12-16	23.39	42.970	1.563	2.866	12.89
2021-12-17	22.75	43.030	-2.736	3.164	12.91
2021-12-20	21.66	43.121	-4.791	5.055	12.94
2021-12-21	22.09	43.177	1.985	3.001	12.95
2021-12-22	23.64	43.370	7.017	9.823	13.01
2021-12-23	23.28	43.437	-1.523	3.469	13.03
2021-12-24	23.11	43.544	-0.730	5.541	13.06
2021-12-27	23	43.606	-0.476	3.245	13.08
2021-12-28	23.99	43.718	4.304	5.565	13.12
2021-12-29	23.61	43.768	-1.584	2.584	13.13
2021-12-30	23.87	43.825	1.101	2.838	13.15
2021-12-31	23.9	43.869	0.126	2.220	13.16
2022-01-04	24.79	43.949	3.724	3.849	13.18
2022-01-05	23.71	44.047	-4.357	5.002	13.21
2022-01-06	23.84	44.107	0.548	2.995	13.23
2022-01-07	23	44.190	-3.523	4.320	13.26
2022-01-10	23.83	44.338	3.609	7.478	13.30
2022-01-11	23.43	44.401	-1.679	3.231	13.32
2022-01-12	23.65	44.458	0.939	2.860	13.34
2022-01-13	23.68	44.564	0.127	5.370	13.37
2022-01-14	23.64	44.644	-0.169	4.054	13.39
2022-01-17	25.53	44.816	7.995	8.122	13.44
2022-01-18	25.47	44.965	-0.235	7.011	13.49
2022-01-19	26	45.076	2.081	5.104	13.52
2022-01-20	24.97	45.157	-3.962	3.923	13.55
2022-01-21	25.48	45.284	2.042	5.967	13.59
2022-01-24	24.98	45.381	-1.962	4.670	13.61
2022-01-25	23.13	45.565	-7.406	9.528	13.67
2022-01-26	22.37	45.732	-3.286	8.949	13.72
2022-01-27	20.31	45.888	-9.209	9.253	13.77
2022-01-28	20.4	45.952	0.443	3.742	13.79
2022-02-07	19.95	46.077	-2.206	7.500	13.82
2022-02-08	20.33	46.151	1.905	4.411	13.85
2022-02-09	21.39	46.247	5.214	5.362	13.87
2022-02-10	20.93	46.294	-2.151	2.665	13.89
2022-02-11	20.1	46.379	-3.966	5.112	13.91
2022-02-14	19.93	46.448	-0.846	4.129	13.93
2022-02-15	19.86	46.493	-0.351	2.760	13.95
2022-02-16	20.03	46.550	0.856	3.374	13.96
2022-02-17	19.69	46.587	-1.697	2.247	13.98
2022-02-18	19.99	46.631	1.524	2.692	13.99
2022-02-21	20.82	46.712	4.152	4.652	14.01
2022-02-22	20.32	46.751	-2.402	2.305	14.03
2022-02-23	20.66	46.796	1.673	2.608	14.04
2022-02-24	19.45	46.917	-5.857	7.454	14.08
2022-02-25	19.8	46.958	1.799	2.519	14.09
2022-02-28	19.74	47.011	-0.303	3.182	14.10
2022-03-01	19.71	47.044	-0.152	2.026	14.11
2022-03-02	19.59	47.075	-0.609	1.877	14.12
2022-03-03	19.14	47.127	-2.297	3.267	14.14
2022-03-04	18.75	47.181	-2.038	3.448	14.15
2022-03-07	18.15	47.240	-3.200	3.893	14.17
2022-03-08	17.51	47.318	-3.526	5.399	14.20
2022-03-09	17.21	47.426	-1.713	7.481	14.23
2022-03-10	17.43	47.469	1.278	2.963	14.24
2022-03-11	17.83	47.543	2.295	4.991	14.26
2022-03-14	17.26	47.603	-3.197	4.150	14.28
2022-03-15	16.44	47.688	-4.751	6.257	14.31
2022-03-16	17.02	47.766	3.528	5.474	14.33
2022-03-17	17.31	47.799	1.704	2.291	14.34
2022-03-18	17.37	47.822	0.347	1.618	14.35
2022-03-21	17.66	47.873	1.670	3.454	14.36
2022-03-22	17.57	47.932	-0.510	4.020	14.38
2022-03-23	17.67	47.966	0.569	2.334	14.39
2022-03-24	17.19	48.019	-2.716	3.679	14.41
2022-03-25	17.08	48.060	-0.640	2.850	14.42
2022-03-28	17.28	48.117	1.171	3.981	14.44
2022-03-29	17.05	48.149	-1.331	2.257	14.44
2022-03-30	17.35	48.180	1.760	2.111	14.45
2022-03-31	18	48.263	3.746	5.533	14.48
2022-04-01	18.21	48.311	1.167	3.167	14.49
2022-04-06	18.26	48.348	0.275	2.471	14.50
2022-04-07	17.71	48.409	-3.012	4.107	14.52
2022-04-08	17.03	48.497	-3.840	6.211	14.55
2022-04-11	16.22	48.582	-4.756	6.283	14.57
2022-04-12	16.43	48.623	1.295	3.021	14.59
2022-04-13	15.9	48.667	-3.226	3.287	14.60
2022-04-14	17.79	48.871	11.887	13.774	14.66
2022-04-15	16.97	48.951	-4.609	5.677	14.69
2022-04-18	17.15	49.027	1.061	5.303	14.71
2022-04-19	16.61	49.089	-3.149	4.431	14.73
2022-04-20	16.64	49.136	0.181	3.432	14.74
2022-04-21	15.84	49.210	-4.808	5.589	14.76
2022-04-22	15.32	49.268	-3.283	4.545	14.78
2022-04-25	13.7	49.375	-10.574	9.399	14.81
2022-04-26	13.1	49.453	-4.380	7.153	14.84
2022-04-27	13.49	49.549	2.977	8.550	14.86
2022-04-28	12.72	49.617	-5.708	6.375	14.89
2022-04-29	13.55	49.689	6.525	6.368	14.91
2022-05-05	13.74	49.741	1.402	4.576	14.92
2022-05-06	13.84	49.826	0.728	7.351	14.95
2022-05-09	13.89	49.877	0.361	4.408	14.96
2022-05-10	14.15	49.920	1.872	3.672	14.98
2022-05-11	14.09	49.965	-0.424	3.816	14.99
2022-05-12	14.3	50.010	1.490	3.762	15.00
2022-05-13	14.31	50.042	0.070	2.657	15.01
2022-05-16	14.34	50.087	0.210	3.774	15.03
2022-05-17	14.4	50.115	0.418	2.371	15.03
2022-05-18	14.41	50.164	0.069	4.028	15.05
2022-05-19	14.38	50.193	-0.208	2.429	15.06
2022-05-20	14.57	50.216	1.321	1.947	15.06
2022-05-23	14.82	50.251	1.716	2.814	15.08

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