天孚通信融券券源 天孚通信专项约券

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	52.78	0	0	0	0
2020-04-28	49.16	0.307	-6.859	7.484	0.09
2020-04-29	48.24	0.466	-1.871	3.967	0.14
2020-04-30	51.67	0.868	7.110	9.328	0.26
2020-05-06	52.5	1.037	1.606	3.871	0.31
2020-05-07	50.81	1.345	-3.219	7.276	0.40
2020-05-08	51.23	1.438	0.827	2.185	0.43
2020-05-11	50.28	1.591	-1.854	3.650	0.48
2020-05-12	50.41	1.718	0.259	3.023	0.52
2020-05-13	50.2	1.824	-0.417	2.519	0.55
2020-05-14	49.13	1.958	-2.131	3.287	0.59
2020-05-15	50.02	2.130	1.812	4.112	0.64
2020-05-18	46.88	2.388	-6.277	6.617	0.72
2020-05-19	48.45	2.516	3.349	3.157	0.75
2020-05-20	47.79	2.664	-1.362	3.715	0.80
2020-05-21	46.26	2.838	-3.202	4.520	0.85
2020-05-22	45.2	3.007	-2.291	4.496	0.90
2020-05-25	45.93	3.152	1.615	3.783	0.95
2020-05-26	47.44	3.297	3.288	3.680	0.99
2020-05-27	46.79	3.381	-1.370	2.150	1.01
2020-05-28	46.7	3.484	-0.192	2.629	1.05
2020-05-29	46.26	3.566	-0.942	2.141	1.07
2020-06-01	48.16	3.702	4.107	3.372	1.11
2020-06-02	47.59	3.792	-1.184	2.284	1.14
2020-06-03	46.65	3.920	-1.975	3.299	1.18
2020-06-04	47.45	4.098	1.715	4.502	1.23
2020-06-05	46.98	4.223	-0.991	3.182	1.27
2020-06-08	47.51	4.327	1.128	2.639	1.30
2020-06-09	47.2	4.411	-0.652	2.126	1.32
2020-06-10	47.88	4.796	1.441	9.640	1.44
2020-06-11	47.76	4.909	-0.251	2.840	1.47
2020-06-12	48.32	5.076	1.173	4.146	1.52
2020-06-15	48.37	5.258	0.103	4.512	1.58
2020-06-16	52.3	5.553	8.125	6.781	1.67
2020-06-17	52.49	5.766	0.363	4.876	1.73
2020-06-18	54.7	6.105	4.210	7.430	1.83
2020-06-19	54.08	6.198	-1.133	2.066	1.86
2020-06-22	54.51	6.357	0.795	3.495	1.91
2020-06-23	55.28	6.482	1.413	2.715	1.94
2020-06-24	55.13	6.603	-0.271	2.641	1.98
2020-06-29	56.65	6.914	2.757	6.584	2.07
2020-06-30	59.55	7.266	5.119	7.096	2.18
2020-07-01	57.85	7.527	-2.855	5.407	2.26
2020-07-02	58.2	7.653	0.605	2.593	2.30
2020-07-03	57.96	7.846	-0.412	4.003	2.35
2020-07-06	59.5	8.114	2.657	5.400	2.43
2020-07-07	60.2	8.407	1.176	5.849	2.52
2020-07-08	60	8.650	-0.332	4.850	2.59
2020-07-09	64.38	9.149	7.300	9.300	2.74
2020-07-10	63.59	9.375	-1.227	4.272	2.81
2020-07-13	69.95	9.645	10.002	4.639	2.89
2020-07-14	72.06	10.086	3.016	7.334	3.03
2020-07-15	66.07	10.544	-8.313	8.326	3.16
2020-07-16	63.37	10.946	-4.087	7.598	3.28
2020-07-17	67.05	11.293	5.807	6.217	3.39
2020-07-20	67.84	11.629	1.178	5.951	3.49
2020-07-21	68.35	11.941	0.752	5.469	3.58
2020-07-22	68.85	12.343	0.732	7.008	3.70
2020-07-23	69.99	12.656	1.656	5.359	3.80
2020-07-24	65.1	13.081	-6.987	7.844	3.92
2020-07-27	65.88	13.359	1.198	5.069	4.01
2020-07-28	71.78	13.869	8.956	8.515	4.16
2020-07-29	72.07	14.033	0.404	2.731	4.21
2020-07-30	69.88	14.297	-3.039	4.537	4.29
2020-07-31	70.75	14.609	1.245	5.295	4.38
2020-08-03	71.54	14.821	1.117	3.548	4.45
2020-08-04	74.58	15.233	4.249	6.640	4.57
2020-08-05	73.93	15.522	-0.872	4.680	4.66
2020-08-06	73.26	15.712	-0.906	3.111	4.71
2020-08-07	71.07	16.066	-2.989	5.992	4.82
2020-08-10	69.94	16.319	-1.590	4.334	4.90
2020-08-11	68.2	16.724	-2.488	7.120	5.02
2020-08-12	67.16	17.068	-1.525	6.144	5.12
2020-08-13	65.84	17.295	-1.965	4.154	5.19
2020-08-14	67.4	17.489	2.369	3.448	5.25
2020-08-17	66.55	17.738	-1.261	4.496	5.32
2020-08-18	63.59	18.188	-4.448	8.475	5.46
2020-08-19	63.5	18.337	-0.142	2.831	5.50
2020-08-20	63.5	18.580	0.000	4.583	5.57
2020-08-21	63.74	18.768	0.378	3.543	5.63
2020-08-24	66.58	19.144	4.456	6.778	5.74
2020-08-25	67.38	19.366	1.202	3.950	5.81
2020-08-26	64.82	19.602	-3.799	4.378	5.88
2020-08-27	67.03	19.855	3.409	4.520	5.96
2020-08-28	67.31	20.000	0.418	2.596	6.00
2020-08-31	66.58	20.146	-1.085	2.615	6.04
2020-09-01	66.3	20.329	-0.421	3.319	6.10
2020-09-02	66.53	20.505	0.347	3.183	6.15
2020-09-03	64.82	20.690	-2.570	3.412	6.21
2020-09-04	64.89	20.872	0.108	3.363	6.26
2020-09-07	63	21.105	-2.913	4.438	6.33
2020-09-08	61.1	21.475	-3.016	7.270	6.44
2020-09-09	58.51	21.780	-4.239	6.268	6.53
2020-09-10	57.29	21.998	-2.085	4.563	6.60
2020-09-11	58.5	22.212	2.112	4.381	6.66
2020-09-14	58.97	22.371	0.803	3.248	6.71
2020-09-15	58.33	22.535	-1.085	3.358	6.76
2020-09-16	58.22	22.682	-0.189	3.034	6.80
2020-09-17	58.82	22.863	1.031	3.693	6.86
2020-09-18	59.03	22.990	0.357	2.584	6.90
2020-09-21	57.79	23.165	-2.101	3.642	6.95
2020-09-22	57.28	23.302	-0.883	2.855	6.99
2020-09-23	58.07	23.454	1.379	3.142	7.04
2020-09-24	55.83	23.637	-3.857	3.944	7.09
2020-09-25	56.09	23.826	0.466	4.030	7.15
2020-09-28	55.63	24.024	-0.820	4.279	7.21
2020-09-29	56.72	24.158	1.959	2.840	7.25
2020-09-30	56.19	24.279	-0.934	2.574	7.28
2020-10-09	56.5	24.512	0.552	4.947	7.35
2020-10-12	60.29	24.877	6.708	7.274	7.46
2020-10-13	60.23	25.008	-0.100	2.604	7.50
2020-10-14	61.12	25.168	1.478	3.138	7.55
2020-10-15	60.71	25.281	-0.671	2.241	7.58
2020-10-16	59.4	25.420	-2.158	2.800	7.63
2020-10-19	58.78	26.024	-1.044	12.340	7.81
2020-10-20	56.77	26.237	-3.420	4.491	7.87
2020-10-21	55.9	26.465	-1.532	4.897	7.94
2020-10-22	55.46	26.589	-0.787	2.683	7.98
2020-10-23	57.51	26.852	3.696	5.499	8.06
2020-10-26	59.62	27.122	3.669	5.425	8.14
2020-10-27	59.9	27.260	0.470	2.768	8.18
2020-10-28	60.49	27.427	0.985	3.322	8.23
2020-10-29	60.32	27.627	-0.281	3.968	8.29
2020-10-30	59.2	27.848	-1.857	4.476	8.35
2020-11-02	60.69	28.130	2.517	5.574	8.44
2020-11-03	63.96	28.553	5.388	7.942	8.57
2020-11-04	62.48	28.765	-2.314	4.065	8.63
2020-11-05	67.42	29.622	7.907	15.253	8.89
2020-11-06	66.03	29.821	-2.062	3.619	8.95
2020-11-09	66.87	30.182	1.272	6.482	9.05
2020-11-10	64.3	30.408	-3.843	4.217	9.12
2020-11-11	63.01	30.660	-2.006	4.806	9.20
2020-11-12	62.53	30.833	-0.762	3.317	9.25
2020-11-13	61.74	30.997	-1.263	3.182	9.30
2020-11-16	61.11	31.205	-1.020	4.082	9.36
2020-11-17	59.16	31.485	-3.191	5.678	9.45
2020-11-18	58.55	31.612	-1.031	2.620	9.48
2020-11-19	59	31.854	0.769	4.919	9.56
2020-11-20	58.92	31.951	-0.136	1.966	9.59
2020-11-23	58.21	32.178	-1.205	4.684	9.65
2020-11-24	58.56	32.300	0.601	2.508	9.69
2020-11-25	58.92	32.531	0.615	4.696	9.76
2020-11-26	57.43	32.715	-2.529	3.836	9.81
2020-11-27	58.18	32.828	1.306	2.351	9.85
2020-11-30	56.61	33.006	-2.699	3.764	9.90
2020-12-01	57.19	33.162	1.025	3.268	9.95
2020-12-02	57.85	33.323	1.154	3.340	10.00
2020-12-03	56.9	33.461	-1.642	2.904	10.04
2020-12-04	57.24	33.532	0.598	1.494	10.06
2020-12-07	56.98	33.611	-0.454	1.660	10.08
2020-12-08	56.98	33.685	0.000	1.562	10.11
2020-12-09	55.47	33.846	-2.650	3.492	10.15
2020-12-10	54.36	34.007	-2.001	3.551	10.20
2020-12-11	52.53	34.245	-3.366	5.427	10.27
2020-12-14	52.99	34.350	0.876	2.380	10.30
2020-12-15	53.66	34.521	1.264	3.831	10.36
2020-12-16	53.19	34.640	-0.876	2.684	10.39
2020-12-17	54.15	34.772	1.805	2.933	10.43
2020-12-18	53.12	34.889	-1.902	2.641	10.47
2020-12-21	53.4	35.006	0.527	2.617	10.50
2020-12-22	49.25	35.354	-7.772	8.483	10.61
2020-12-23	51.62	35.587	4.812	5.421	10.68
2020-12-24	50.75	35.775	-1.685	4.456	10.73
2020-12-25	49.73	35.935	-2.010	3.842	10.78
2020-12-28	48.07	36.126	-3.338	4.786	10.84
2020-12-29	52.84	36.628	9.923	11.400	10.99
2020-12-30	52.32	36.829	-0.984	4.599	11.05
2020-12-31	53.33	36.993	1.930	3.689	11.10
2021-01-04	54.33	37.138	1.875	3.206	11.14
2021-01-05	54.83	37.325	0.920	4.086	11.20
2021-01-06	51.85	37.595	-5.435	6.256	11.28
2021-01-07	49.36	37.886	-4.802	7.078	11.37
2021-01-08	49.31	38.080	-0.101	4.720	11.42
2021-01-11	49.74	38.313	0.872	5.618	11.49
2021-01-12	48.56	38.500	-2.372	4.624	11.55
2021-01-13	50.05	38.704	3.068	4.881	11.61
2021-01-14	49.98	38.891	-0.140	4.496	11.67
2021-01-15	50.07	39.025	0.180	3.221	11.71
2021-01-18	52.61	39.415	5.073	8.888	11.82
2021-01-19	49.59	39.681	-5.740	6.444	11.90
2021-01-20	50.46	39.830	1.754	3.529	11.95
2021-01-21	49.85	39.927	-1.209	2.338	11.98
2021-01-22	47.45	40.259	-4.814	8.405	12.08
2021-01-25	46.09	40.423	-2.866	4.257	12.13
2021-01-26	44.47	40.626	-3.515	5.489	12.19
2021-01-27	48.98	41.050	10.142	10.389	12.32
2021-01-28	48.54	41.188	-0.898	3.410	12.36
2021-01-29	49.11	41.403	1.174	5.253	12.42
2021-02-01	47.66	41.620	-2.953	5.457	12.49
2021-02-02	47.64	41.728	-0.042	2.728	12.52
2021-02-03	45.42	41.917	-4.660	4.996	12.58
2021-02-04	42.2	42.239	-7.089	9.159	12.67
2021-02-05	40.24	42.462	-4.645	6.635	12.74
2021-02-08	40.55	42.616	0.770	4.573	12.78
2021-02-09	41.62	42.792	2.639	5.055	12.84
2021-02-10	43.61	43.097	4.781	8.409	12.93
2021-02-18	45.23	43.268	3.715	4.540	12.98
2021-02-19	46.95	43.516	3.803	6.323	13.05
2021-02-22	46.2	43.649	-1.597	3.472	13.09
2021-02-23	45.7	43.822	-1.082	4.545	13.15
2021-02-24	45.53	43.940	-0.372	3.085	13.18
2021-02-25	44.59	44.082	-2.065	3.822	13.22
2021-02-26	44.71	44.212	0.269	3.499	13.26
2021-03-01	45.9	44.363	2.662	3.959	13.31
2021-03-02	45.11	44.493	-1.721	3.442	13.35
2021-03-03	44.32	44.629	-1.751	3.680	13.39
2021-03-04	43.24	44.791	-2.437	4.513	13.44
2021-03-05	43.12	44.873	-0.278	2.290	13.46
2021-03-08	41.91	45.078	-2.806	5.844	13.52
2021-03-09	40.15	45.229	-4.199	4.534	13.57
2021-03-10	39.6	45.330	-1.370	3.064	13.60
2021-03-11	40.14	45.436	1.364	3.157	13.63
2021-03-12	39.7	45.531	-1.096	2.865	13.66
2021-03-15	38.85	45.669	-2.141	4.282	13.70
2021-03-16	38.5	45.783	-0.901	3.552	13.74
2021-03-17	38.65	45.911	0.390	3.974	13.77
2021-03-18	38.11	45.989	-1.397	2.432	13.80
2021-03-19	37.52	46.112	-1.548	3.962	13.83
2021-03-22	38.79	46.255	3.385	4.398	13.88
2021-03-23	39.3	46.411	1.315	4.769	13.92
2021-03-24	38.97	46.517	-0.840	3.282	13.96
2021-03-25	39.86	46.646	2.284	3.875	13.99
2021-03-26	39.96	46.730	0.251	2.509	14.02
2021-03-29	39.78	46.816	-0.450	2.603	14.04
2021-03-30	39.96	46.882	0.452	1.986	14.06
2021-03-31	41.3	47.035	3.353	4.454	14.11
2021-04-01	41.33	47.089	0.073	1.550	14.13
2021-04-02	41.9	47.221	1.379	3.799	14.17
2021-04-06	41.45	47.305	-1.074	2.434	14.19
2021-04-07	40.98	47.424	-1.134	3.474	14.23
2021-04-08	40.22	47.517	-1.855	2.757	14.25
2021-04-09	40.09	47.579	-0.323	1.865	14.27
2021-04-12	39.07	47.701	-2.544	3.742	14.31
2021-04-13	38.78	47.768	-0.742	2.073	14.33
2021-04-14	40.24	47.952	3.765	5.493	14.39
2021-04-15	40.78	48.080	1.342	3.777	14.42
2021-04-16	40.14	48.162	-1.569	2.452	14.45
2021-04-19	41.37	48.274	3.064	3.239	14.48
2021-04-20	39.79	48.409	-3.819	4.061	14.52
2021-04-21	39.25	48.469	-1.357	1.835	14.54
2021-04-22	41.12	48.674	4.764	5.987	14.60
2021-04-23	44.92	49.053	9.241	10.141	14.72
2021-04-26	45.77	49.214	1.892	4.207	14.76
2021-04-27	46.11	49.345	0.743	3.408	14.80
2021-04-28	45.6	49.423	-1.106	2.060	14.83
2021-04-29	44.89	49.512	-1.557	2.368	14.85
2021-04-30	42.6	49.716	-5.101	5.747	14.91
2021-05-06	43.01	49.825	0.962	3.052	14.95
2021-05-07	41.53	49.972	-3.441	4.232	14.99
2021-05-10	40.26	50.123	-3.058	4.527	15.04
2021-05-11	39.95	50.215	-0.770	2.757	15.06
2021-05-12	40.84	50.338	2.228	3.605	15.10
2021-05-13	42.25	50.590	3.452	7.174	15.18
2021-05-14	43.3	50.699	2.485	3.006	15.21
2021-05-17	43.28	50.771	-0.046	1.986	15.23
2021-05-18	43.41	50.897	0.300	3.489	15.27
2021-05-19	42.91	50.986	-1.152	2.488	15.30
2021-05-20	44.03	51.141	2.610	4.241	15.34
2021-05-21	43.03	51.274	-2.271	3.702	15.38
2021-05-24	44.18	51.396	2.673	3.300	15.42
2021-05-25	45.06	51.510	1.992	3.056	15.45
2021-05-26	44.52	51.601	-1.198	2.441	15.48
2021-05-27	46.91	51.874	5.368	6.986	15.56
2021-05-28	46.88	52.021	-0.064	3.752	15.61
2021-05-31	47.1	52.110	0.469	2.282	15.63
2021-06-01	47.65	52.325	1.168	5.414	15.70
2021-06-02	46.31	52.481	-2.812	4.029	15.74
2021-06-03	47.09	52.649	1.684	4.297	15.79
2021-06-04	48.37	52.799	2.718	3.716	15.84
2021-06-07	49.55	52.947	2.440	3.577	15.88
2021-06-08	48.85	53.027	-1.413	1.978	15.91
2021-06-09	47.83	53.182	-2.088	3.889	15.95
2021-06-10	48.02	53.259	0.397	1.923	15.98
2021-06-11	48.75	53.387	1.520	3.145	16.02
2021-06-15	48.88	53.501	0.267	2.810	16.05
2021-06-16	47.26	53.733	-3.314	5.872	16.12
2021-06-17	48.9	53.917	3.470	4.528	16.18
2021-06-18	49.52	54.078	1.268	3.885	16.22
2021-06-21	49.07	54.155	-0.909	1.898	16.25
2021-06-22	48.3	54.251	-1.569	2.384	16.28
2021-06-23	48.79	54.335	1.014	2.070	16.30
2021-06-24	26.82	54.440	-3.629	4.671	16.33
2021-06-25	26.23	54.547	-2.200	4.922	16.36
2021-06-28	27	54.648	2.936	4.461	16.39
2021-06-29	25.6	54.765	-5.185	5.519	16.43
2021-06-30	25.32	54.889	-1.094	5.859	16.47
2021-07-01	24.19	55.002	-4.463	5.608	16.50
2021-07-02	23.91	55.063	-1.158	3.059	16.52
2021-07-05	24.05	55.161	0.586	4.893	16.55
2021-07-06	23.31	55.247	-3.077	4.407	16.57
2021-07-07	23.74	55.326	1.845	3.990	16.60
2021-07-08	24.15	55.428	1.727	5.097	16.63
2021-07-09	24.52	55.548	1.532	5.880	16.66
2021-07-12	27.36	55.864	11.582	13.825	16.76
2021-07-13	26.89	55.932	-1.718	3.070	16.78
2021-07-14	26.51	56.018	-1.045	3.882	16.81
2021-07-15	25.65	56.183	-3.244	7.695	16.85
2021-07-16	25.38	56.247	-1.053	3.041	16.87
2021-07-19	27.46	56.544	8.195	13.002	16.96
2021-07-20	27.73	56.629	0.983	3.678	16.99
2021-07-21	27.2	56.721	-1.911	4.039	17.02
2021-07-22	27.47	56.832	0.993	4.853	17.05
2021-07-23	28.86	57.047	5.060	8.919	17.11
2021-07-26	28.15	57.192	-2.460	6.202	17.16
2021-07-27	29.09	57.430	3.339	9.805	17.23
2021-07-28	30.9	57.705	6.222	10.691	17.31
2021-07-29	34.33	58.185	11.100	16.764	17.46
2021-07-30	34.01	58.578	-0.932	13.895	17.57
2021-08-02	36.35	58.880	6.880	9.938	17.66
2021-08-03	33.85	59.084	-6.878	7.263	17.73
2021-08-04	33.73	59.231	-0.355	5.229	17.77
2021-08-05	32.18	59.378	-4.595	5.485	17.81
2021-08-06	31.2	59.529	-3.045	5.780	17.86
2021-08-09	31.35	59.628	0.481	3.782	17.89
2021-08-10	31.9	59.721	1.754	3.509	17.92
2021-08-11	33.62	59.883	5.392	5.799	17.96
2021-08-12	32.62	59.949	-2.974	2.409	17.98
2021-08-13	30	60.144	-8.032	7.817	18.04
2021-08-16	29.92	60.228	-0.267	3.367	18.07
2021-08-17	28.54	60.346	-4.612	4.947	18.10
2021-08-18	28.51	60.439	-0.105	3.924	18.13
2021-08-19	30.05	60.598	5.402	6.349	18.18
2021-08-20	29.75	60.680	-0.998	3.295	18.20
2021-08-23	29.92	60.803	0.571	4.941	18.24
2021-08-24	27.72	60.945	-7.353	6.150	18.28
2021-08-25	28.47	61.087	2.706	5.988	18.33
2021-08-26	27.16	61.200	-4.601	4.988	18.36
2021-08-27	26.84	61.268	-1.178	3.056	18.38
2021-08-30	27.23	61.374	1.453	4.657	18.41
2021-08-31	26.29	61.475	-3.452	4.591	18.44
2021-09-01	26.66	61.549	1.407	3.347	18.46
2021-09-02	26.48	61.594	-0.675	2.063	18.48
2021-09-03	27.21	61.723	2.757	5.665	18.52
2021-09-06	28.63	61.876	5.219	6.431	18.56
2021-09-07	28.6	61.956	-0.105	3.353	18.59
2021-09-08	29.47	62.088	3.042	5.385	18.63
2021-09-09	29.29	62.209	-0.611	4.954	18.66
2021-09-10	29.36	62.332	0.239	5.019	18.70
2021-09-13	28	62.448	-4.632	4.973	18.73
2021-09-14	27.55	62.544	-1.607	4.179	18.76
2021-09-15	27.65	62.611	0.363	2.904	18.78
2021-09-16	26.4	62.721	-4.521	4.991	18.82
2021-09-17	26.79	62.845	1.477	5.568	18.85
2021-09-22	26.13	62.903	-2.464	2.650	18.87
2021-09-23	27.08	62.992	3.636	3.942	18.90
2021-09-24	26.44	63.067	-2.363	3.434	18.92
2021-09-27	25.8	63.224	-2.421	7.300	18.97
2021-09-28	25.45	63.323	-1.357	4.651	19.00
2021-09-29	24.26	63.419	-4.676	4.754	19.03
2021-09-30	24.53	63.504	1.113	4.163	19.05
2021-10-08	25.16	63.556	2.568	2.446	19.07
2021-10-11	25.8	63.668	2.544	5.207	19.10
2021-10-12	25.1	63.772	-2.713	5.000	19.13
2021-10-13	26.07	63.879	3.865	4.940	19.16
2021-10-14	25.42	63.940	-2.493	2.877	19.18
2021-10-15	25.93	64.025	2.006	3.895	19.21
2021-10-18	25.64	64.108	-1.118	3.895	19.23
2021-10-19	25.02	64.205	-2.418	4.680	19.26
2021-10-20	24.87	64.248	-0.600	2.078	19.27
2021-10-21	24.39	64.321	-1.930	3.579	19.30
2021-10-22	24.47	64.370	0.328	2.378	19.31
2021-10-25	25.02	64.457	2.248	4.168	19.34
2021-10-26	26.99	64.753	7.874	13.189	19.43
2021-10-27	25.87	64.932	-4.150	8.299	19.48
2021-10-28	25.2	65.009	-2.590	3.672	19.50
2021-10-29	25.65	65.088	1.786	3.690	19.53
2021-11-01	25.95	65.157	1.170	3.197	19.55
2021-11-02	26.92	65.288	3.738	5.819	19.59
2021-11-03	26.65	65.357	-1.003	3.120	19.61
2021-11-04	26.7	65.389	0.188	1.426	19.62
2021-11-05	26.77	65.441	0.262	2.322	19.63
2021-11-08	27.44	65.550	2.503	4.781	19.66
2021-11-09	27.45	65.614	0.036	2.806	19.68
2021-11-10	27.99	65.713	1.967	4.226	19.71
2021-11-11	27.73	65.748	-0.929	1.536	19.72
2021-11-12	27.48	65.792	-0.902	1.911	19.74
2021-11-15	28.22	65.863	2.693	3.020	19.76
2021-11-16	27.8	66.004	-1.488	6.095	19.80
2021-11-17	28.79	66.148	3.561	6.007	19.84
2021-11-18	28.7	66.237	-0.313	3.717	19.87
2021-11-19	29.16	66.316	1.603	3.240	19.89
2021-11-22	30.39	66.497	4.218	7.133	19.95
2021-11-23	34.69	67.046	14.149	19.019	20.11
2021-11-24	35.23	67.206	1.557	5.419	20.16
2021-11-25	32.81	67.447	-6.869	8.828	20.23
2021-11-26	31.63	67.578	-3.596	4.968	20.27
2021-11-29	32.67	67.795	3.288	7.967	20.34
2021-11-30	33.25	67.910	1.775	4.163	20.37
2021-12-01	34.1	68.031	2.556	4.271	20.41
2021-12-02	34.74	68.196	1.877	5.689	20.46
2021-12-03	36.25	68.400	4.347	6.736	20.52
2021-12-06	34.75	68.603	-4.138	7.007	20.58
2021-12-07	33.63	68.758	-3.223	5.554	20.63
2021-12-08	34.13	68.887	1.487	4.520	20.67
2021-12-09	32.79	69.020	-3.926	4.893	20.71
2021-12-10	32.47	69.096	-0.976	2.806	20.73
2021-12-13	32.52	69.213	0.154	4.312	20.76
2021-12-14	33.42	69.344	2.768	4.705	20.80
2021-12-15	33.3	69.476	-0.359	4.758	20.84
2021-12-16	34.01	69.658	2.132	6.396	20.90
2021-12-17	32.86	69.777	-3.381	4.381	20.93
2021-12-20	31.64	69.912	-3.713	5.113	20.97
2021-12-21	32.57	70.029	2.939	4.298	21.01
2021-12-22	33.89	70.214	4.053	6.540	21.06
2021-12-23	33.25	70.308	-1.888	3.423	21.09
2021-12-24	33.42	70.443	0.511	4.812	21.13
2021-12-27	34.92	70.658	4.488	7.421	21.20
2021-12-28	34.91	70.752	-0.029	3.207	21.23
2021-12-29	35.1	70.892	0.544	4.784	21.27
2021-12-30	36.18	71.069	3.077	5.897	21.32
2021-12-31	36.6	71.157	1.161	2.875	21.35
2022-01-04	36.39	71.392	-0.574	7.732	21.42
2022-01-05	34.31	71.546	-5.716	5.414	21.46
2022-01-06	33.75	71.683	-1.632	4.838	21.50
2022-01-07	32.8	71.828	-2.815	5.333	21.55
2022-01-10	34.22	72.054	4.329	7.927	21.62
2022-01-11	33.48	72.170	-2.162	4.150	21.65
2022-01-12	32.91	72.305	-1.703	4.928	21.69
2022-01-13	32.28	72.508	-1.914	7.536	21.75
2022-01-14	32.49	72.638	0.651	4.802	21.79
2022-01-17	36.76	73.079	13.143	14.404	21.92
2022-01-18	37.42	73.287	1.795	6.665	21.99
2022-01-19	37.15	73.416	-0.722	4.169	22.02
2022-01-20	36.59	73.547	-1.507	4.280	22.06
2022-01-21	35.53	73.695	-2.897	5.001	22.11
2022-01-24	35.33	73.789	-0.563	3.209	22.14
2022-01-25	34.68	73.929	-1.840	4.840	22.18
2022-01-26	35.19	74.069	1.471	4.758	22.22
2022-01-27	33.29	74.231	-5.399	5.854	22.27
2022-01-28	33.75	74.367	1.382	4.836	22.31
2022-02-07	33.47	74.533	-0.830	5.956	22.36
2022-02-08	31.95	74.715	-4.541	6.842	22.41
2022-02-09	34.27	74.956	7.261	8.419	22.49
2022-02-10	36.9	75.267	7.674	10.125	22.58
2022-02-11	35.87	75.559	-2.791	9.756	22.67
2022-02-14	35.08	75.775	-2.202	7.416	22.73
2022-02-15	36.12	75.898	2.965	4.076	22.77
2022-02-16	35.08	76.037	-2.879	4.762	22.81
2022-02-17	34.1	76.149	-2.794	3.934	22.84
2022-02-18	36.5	76.381	7.038	7.625	22.91
2022-02-21	37.5	76.542	2.740	5.151	22.96
2022-02-22	35.95	76.670	-4.133	4.267	23.00
2022-02-23	36.29	76.780	0.946	3.644	23.03
2022-02-24	34.83	76.957	-4.023	6.090	23.09
2022-02-25	34.19	77.092	-1.837	4.737	23.13
2022-02-28	34.53	77.198	0.994	3.685	23.16
2022-03-01	37.25	77.459	7.877	8.398	23.24
2022-03-02	36.33	77.574	-2.470	3.812	23.27
2022-03-03	34.83	77.708	-4.129	4.624	23.31
2022-03-04	35.05	77.848	0.632	4.795	23.35
2022-03-07	32.45	78.083	-7.418	8.673	23.42
2022-03-08	32.5	78.186	0.154	3.821	23.46
2022-03-09	30.95	78.464	-4.769	10.769	23.54
2022-03-10	32.25	78.565	4.200	3.748	23.57
2022-03-11	31.88	78.690	-1.147	4.713	23.61
2022-03-14	30.32	78.812	-4.893	4.831	23.64
2022-03-15	28.13	78.989	-7.223	7.553	23.70
2022-03-16	28.39	79.146	0.924	6.648	23.74
2022-03-17	29.47	79.307	3.804	6.552	23.79
2022-03-18	29.28	79.397	-0.645	3.699	23.82
2022-03-21	28.5	79.523	-2.664	5.294	23.86
2022-03-22	27.21	79.658	-4.526	5.965	23.90
2022-03-23	29.21	79.913	7.350	10.437	23.97
2022-03-24	27.93	80.020	-4.382	4.622	24.01
2022-03-25	27.18	80.103	-2.685	3.652	24.03
2022-03-28	27.37	80.209	0.699	4.673	24.06
2022-03-29	27.05	80.325	-1.169	5.115	24.10
2022-03-30	27.51	80.394	1.701	3.031	24.12
2022-03-31	27.75	80.513	0.872	5.125	24.15
2022-04-01	27.95	80.592	0.721	3.387	24.18
2022-04-06	26.81	80.703	-4.079	4.973	24.21
2022-04-07	25.88	80.806	-3.469	4.774	24.24
2022-04-08	25.47	80.921	-1.584	5.410	24.28
2022-04-11	24.1	81.082	-5.379	8.049	24.32
2022-04-12	24.03	81.189	-0.290	5.353	24.36
2022-04-13	22.4	81.317	-6.783	6.825	24.40
2022-04-14	22.35	81.414	-0.223	5.223	24.42
2022-04-15	21.93	81.503	-1.879	4.877	24.45
2022-04-18	23.23	81.679	5.928	9.074	24.50
2022-04-19	23.4	81.748	0.732	3.530	24.52
2022-04-20	23.34	81.827	-0.256	4.060	24.55
2022-04-21	22.13	81.933	-5.184	5.784	24.58
2022-04-22	21.2	82.027	-4.202	5.332	24.61
2022-04-25	19.34	82.161	-8.774	8.302	24.65
2022-04-26	18.6	82.257	-3.826	6.153	24.68
2022-04-27	21.01	82.487	12.957	13.172	24.75
2022-04-28	20.64	82.560	-1.761	4.236	24.77
2022-04-29	21.87	82.717	5.959	8.624	24.82
2022-05-05	23.09	82.858	5.578	7.316	24.86
2022-05-06	22.81	82.946	-1.213	4.634	24.88
2022-05-09	23.79	83.079	4.296	6.708	24.92
2022-05-10	26.16	83.360	9.962	12.905	25.01
2022-05-11	27.32	83.627	4.434	11.697	25.09
2022-05-12	26.02	83.767	-4.758	6.479	25.13
2022-05-13	26	83.832	-0.077	2.998	25.15
2022-05-16	25.42	83.936	-2.231	4.885	25.18
2022-05-17	26.11	84.041	2.714	4.839	25.21
2022-05-18	25.87	84.110	-0.919	3.217	25.23
2022-05-19	25.89	84.182	0.077	3.324	25.25
2022-05-20	25.84	84.284	-0.193	4.751	25.29
2022-05-23	25.5	84.359	-1.316	3.522	25.31

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