飞凯材料融券券源 飞凯材料专项约券

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	17.2	0	0	0	0
2020-04-28	17.4	0.132	1.163	9.070	0.04
2020-04-29	17.45	0.180	0.287	3.333	0.05
2020-04-30	18.43	0.286	5.616	6.877	0.09
2020-05-06	19.7	0.445	6.891	9.712	0.13
2020-05-07	19.67	0.513	-0.152	4.162	0.15
2020-05-08	19.77	0.578	0.508	3.915	0.17
2020-05-11	19.59	0.665	-0.910	5.362	0.20
2020-05-12	19.54	0.762	-0.255	5.921	0.23
2020-05-13	19.75	0.817	1.075	3.378	0.25
2020-05-14	19.7	0.879	-0.253	3.747	0.26
2020-05-15	20.08	0.956	1.929	4.619	0.29
2020-05-18	19.83	1.046	-1.245	5.428	0.31
2020-05-19	21.81	1.241	9.985	10.741	0.37
2020-05-20	21.73	1.342	-0.367	5.594	0.40
2020-05-21	20.4	1.471	-6.121	7.593	0.44
2020-05-22	19.62	1.571	-3.824	6.078	0.47
2020-05-25	20.6	1.734	4.995	9.531	0.52
2020-05-26	20.78	1.804	0.874	4.029	0.54
2020-05-27	21.01	1.902	1.107	5.582	0.57
2020-05-28	20.59	1.977	-1.999	4.379	0.59
2020-05-29	20.69	2.057	0.486	4.614	0.62
2020-06-01	21.61	2.170	4.447	6.283	0.65
2020-06-02	21.99	2.292	1.758	6.664	0.69
2020-06-03	23.73	2.531	7.913	12.096	0.76
2020-06-04	22.65	2.632	-4.551	5.352	0.79
2020-06-05	22.64	2.725	-0.044	4.945	0.82
2020-06-08	21.74	2.839	-3.975	6.272	0.85
2020-06-09	22.27	2.949	2.438	5.934	0.88
2020-06-10	21.79	3.014	-2.155	3.547	0.90
2020-06-11	22.02	3.085	1.056	3.901	0.93
2020-06-12	21.55	3.150	-2.134	3.588	0.94
2020-06-15	21.23	3.250	-1.485	5.661	0.97
2020-06-16	21.75	3.303	2.449	2.920	0.99
2020-06-17	20.91	3.401	-3.862	5.655	1.02
2020-06-18	20.83	3.439	-0.383	2.200	1.03
2020-06-19	20.98	3.477	0.720	2.160	1.04
2020-06-22	21.91	3.569	4.433	5.005	1.07
2020-06-23	21.69	3.604	-1.004	1.963	1.08
2020-06-24	21.69	3.662	0.000	3.227	1.10
2020-06-29	20.74	3.727	-4.380	3.734	1.12
2020-06-30	21.12	3.766	1.832	2.218	1.13
2020-07-01	20.67	3.855	-2.131	5.161	1.16
2020-07-02	21.28	3.958	2.951	5.806	1.19
2020-07-03	21.86	4.045	2.726	4.793	1.21
2020-07-06	22.87	4.132	4.620	4.575	1.24
2020-07-07	22.86	4.225	-0.044	4.854	1.27
2020-07-08	23.52	4.320	2.887	4.856	1.30
2020-07-09	25.87	4.561	9.991	11.182	1.37
2020-07-10	27.94	4.701	8.002	6.030	1.41
2020-07-13	28.66	4.868	2.798	6.994	1.46
2020-07-14	27.44	5.001	-4.257	5.792	1.50
2020-07-15	26.26	5.135	-4.300	6.122	1.54
2020-07-16	25.14	5.299	-4.265	7.845	1.59
2020-07-17	24.5	5.455	-2.546	7.637	1.64
2020-07-20	25.15	5.556	2.653	4.816	1.67
2020-07-21	24.33	5.648	-3.260	4.533	1.69
2020-07-22	24.99	5.763	2.713	5.549	1.73
2020-07-23	24.85	5.888	-0.560	6.002	1.77
2020-07-24	23.14	6.066	-6.881	9.256	1.82
2020-07-27	22.77	6.147	-1.599	4.278	1.84
2020-07-28	23.25	6.224	2.108	3.953	1.87
2020-07-29	24.24	6.311	4.258	4.301	1.89
2020-07-30	23.51	6.381	-3.012	3.589	1.91
2020-07-31	24.13	6.467	2.637	4.254	1.94
2020-08-03	25.52	6.612	5.760	6.838	1.98
2020-08-04	25.37	6.698	-0.588	4.075	2.01
2020-08-05	25.29	6.818	-0.315	5.676	2.05
2020-08-06	24.74	6.881	-2.175	3.045	2.06
2020-08-07	23.19	7.016	-6.265	6.993	2.10
2020-08-10	23.52	7.075	1.423	3.019	2.12
2020-08-11	23.09	7.131	-1.828	2.934	2.14
2020-08-12	23.01	7.205	-0.346	3.811	2.16
2020-08-13	23.29	7.248	1.217	2.216	2.17
2020-08-14	23.28	7.311	-0.043	3.263	2.19
2020-08-17	23.78	7.379	2.148	3.436	2.21
2020-08-18	23.46	7.417	-1.346	1.934	2.23
2020-08-19	21.75	7.533	-7.289	6.436	2.26
2020-08-20	21.66	7.585	-0.414	2.851	2.28
2020-08-21	21.53	7.634	-0.600	2.724	2.29
2020-08-24	21.91	7.725	1.765	4.970	2.32
2020-08-25	22.1	7.772	0.867	2.602	2.33
2020-08-26	20.82	7.874	-5.792	5.837	2.36
2020-08-27	21.73	8.006	4.371	7.301	2.40
2020-08-28	22.23	8.091	2.301	4.602	2.43
2020-08-31	21.81	8.139	-1.889	2.654	2.44
2020-09-01	22.08	8.200	1.238	3.301	2.46
2020-09-02	22.22	8.267	0.634	3.623	2.48
2020-09-03	22.9	8.356	3.060	4.635	2.51
2020-09-04	23.86	8.497	4.192	7.118	2.55
2020-09-07	23	8.595	-3.604	5.113	2.58
2020-09-08	21.39	8.758	-7.000	9.130	2.63
2020-09-09	20.44	8.832	-4.441	4.348	2.65
2020-09-10	19.32	8.962	-5.479	8.072	2.69
2020-09-11	19.82	9.027	2.588	3.934	2.71
2020-09-14	20.49	9.105	3.380	4.591	2.73
2020-09-15	20.68	9.205	0.927	5.759	2.76
2020-09-16	20.2	9.266	-2.321	3.627	2.78
2020-09-17	21.78	9.464	7.822	10.941	2.84
2020-09-18	21.57	9.528	-0.964	3.535	2.86
2020-09-21	21.13	9.588	-2.040	3.431	2.88
2020-09-22	20.51	9.643	-2.934	3.218	2.89
2020-09-23	22.1	9.809	7.752	9.020	2.94
2020-09-24	21.67	9.880	-1.946	3.891	2.96
2020-09-25	20.93	9.968	-3.415	5.076	2.99
2020-09-28	20.21	10.057	-3.440	5.256	3.02
2020-09-29	21.92	10.220	8.461	8.956	3.07
2020-09-30	21.44	10.297	-2.190	4.288	3.09
2020-10-09	22.41	10.375	4.524	4.198	3.11
2020-10-12	23.2	10.473	3.525	5.042	3.14
2020-10-13	22.75	10.509	-1.940	1.897	3.15
2020-10-14	22.2	10.576	-2.418	3.648	3.17
2020-10-15	21.75	10.641	-2.027	3.559	3.19
2020-10-16	21.94	10.684	0.874	2.391	3.21
2020-10-19	21.08	10.772	-3.920	4.968	3.23
2020-10-20	21.35	10.826	1.281	3.036	3.25
2020-10-21	19.79	10.954	-7.307	7.775	3.29
2020-10-22	20.12	11.028	1.668	4.396	3.31
2020-10-23	19.98	11.077	-0.696	2.982	3.32
2020-10-26	19.99	11.126	0.050	2.953	3.34
2020-10-27	19.89	11.154	-0.500	1.651	3.35
2020-10-28	20.14	11.203	1.257	2.916	3.36
2020-10-29	20.11	11.267	-0.149	3.823	3.38
2020-10-30	19.92	11.347	-0.945	4.823	3.40
2020-11-02	18.02	11.509	-9.538	10.793	3.45
2020-11-03	18.84	11.610	4.550	6.437	3.48
2020-11-04	18.77	11.650	-0.372	2.548	3.49
2020-11-05	19.1	11.694	1.758	2.770	3.51
2020-11-06	18.79	11.752	-1.623	3.717	3.53
2020-11-09	19.98	11.876	6.333	7.451	3.56
2020-11-10	20.15	11.967	0.851	5.405	3.59
2020-11-11	19.58	12.021	-2.829	3.325	3.61
2020-11-12	19.23	12.083	-1.788	3.882	3.63
2020-11-13	19.55	12.153	1.664	4.264	3.65
2020-11-16	19.29	12.199	-1.330	2.864	3.66
2020-11-17	19.16	12.254	-0.674	3.421	3.68
2020-11-18	19.12	12.297	-0.209	2.714	3.69
2020-11-19	19.09	12.338	-0.157	2.563	3.70
2020-11-20	18.91	12.374	-0.943	2.305	3.71
2020-11-23	18.74	12.413	-0.899	2.485	3.72
2020-11-24	19.13	12.471	2.081	3.682	3.74
2020-11-25	19.01	12.536	-0.627	4.077	3.76
2020-11-26	18.67	12.592	-1.789	3.577	3.78
2020-11-27	18.24	12.620	-2.303	1.875	3.79
2020-11-30	18.15	12.658	-0.493	2.467	3.80
2020-12-01	18.3	12.679	0.826	1.433	3.80
2020-12-02	18.76	12.745	2.514	4.208	3.82
2020-12-03	18.57	12.777	-1.013	2.079	3.83
2020-12-04	18.92	12.810	1.885	2.100	3.84
2020-12-07	18.92	12.854	0.000	2.748	3.86
2020-12-08	18.55	12.891	-1.956	2.431	3.87
2020-12-09	18.21	12.936	-1.833	2.965	3.88
2020-12-10	18.23	12.974	0.110	2.471	3.89
2020-12-11	17.84	13.033	-2.139	3.950	3.91
2020-12-14	17.79	13.060	-0.280	1.850	3.92
2020-12-15	17.96	13.083	0.956	1.518	3.92
2020-12-16	17.4	13.164	-3.118	5.624	3.95
2020-12-17	17.75	13.264	2.011	6.724	3.98
2020-12-18	17.88	13.302	0.732	2.592	3.99
2020-12-21	18.33	13.373	2.517	4.642	4.01
2020-12-22	17.61	13.433	-3.928	4.092	4.03
2020-12-23	17.9	13.487	1.647	3.578	4.05
2020-12-24	17.09	13.565	-4.525	5.475	4.07
2020-12-25	16.94	13.594	-0.878	2.106	4.08
2020-12-28	16.38	13.640	-3.306	3.365	4.09
2020-12-29	16.8	13.702	2.564	4.396	4.11
2020-12-30	16.96	13.741	0.952	2.738	4.12
2020-12-31	17.7	13.813	4.363	4.894	4.14
2021-01-04	17.89	13.855	1.073	2.825	4.16
2021-01-05	18.12	13.908	1.286	3.522	4.17
2021-01-06	17.59	13.964	-2.925	3.808	4.19
2021-01-07	16.83	14.052	-4.321	6.254	4.22
2021-01-08	17.63	14.149	4.753	6.655	4.24
2021-01-11	17.69	14.209	0.340	4.027	4.26
2021-01-12	17.15	14.265	-3.053	3.957	4.28
2021-01-13	17.06	14.356	-0.525	6.356	4.31
2021-01-14	18.1	14.472	6.096	7.737	4.34
2021-01-15	17.74	14.525	-1.989	3.591	4.36
2021-01-18	18.15	14.595	2.311	4.622	4.38
2021-01-19	18.13	14.636	-0.110	2.700	4.39
2021-01-20	18	14.686	-0.717	3.309	4.41
2021-01-21	17.89	14.720	-0.611	2.278	4.42
2021-01-22	16.98	14.800	-5.087	5.646	4.44
2021-01-25	16.64	14.848	-2.002	3.475	4.45
2021-01-26	16.14	14.925	-3.005	5.769	4.48
2021-01-27	15.44	14.991	-4.337	5.081	4.50
2021-01-28	15.05	15.032	-2.526	3.303	4.51
2021-01-29	14.73	15.095	-2.126	5.116	4.53
2021-02-01	14.85	15.132	0.815	2.987	4.54
2021-02-02	15.17	15.176	2.155	3.502	4.55
2021-02-03	14.69	15.237	-3.164	4.944	4.57
2021-02-04	14.11	15.320	-3.948	7.080	4.60
2021-02-05	14.05	15.374	-0.425	4.607	4.61
2021-02-08	13.99	15.410	-0.427	3.132	4.62
2021-02-09	14.27	15.447	2.001	3.074	4.63
2021-02-10	14.4	15.471	0.911	2.032	4.64
2021-02-18	14.94	15.515	3.750	3.472	4.65
2021-02-19	15.38	15.560	2.945	3.548	4.67
2021-02-22	15.42	15.611	0.260	3.966	4.68
2021-02-23	15.19	15.654	-1.492	3.372	4.70
2021-02-24	15.45	15.716	1.712	4.872	4.71
2021-02-25	15.04	15.774	-2.654	4.595	4.73
2021-02-26	14.79	15.819	-1.662	3.657	4.75
2021-03-01	15.34	15.866	3.719	3.651	4.76
2021-03-02	15.33	15.914	-0.065	3.781	4.77
2021-03-03	15.39	15.941	0.391	2.087	4.78
2021-03-04	15.44	15.984	0.325	3.379	4.80
2021-03-05	15.82	16.052	2.461	5.117	4.82
2021-03-08	15.33	16.091	-3.097	3.097	4.83
2021-03-09	15.15	16.154	-1.174	4.958	4.85
2021-03-10	14.39	16.234	-5.017	6.667	4.87
2021-03-11	14.75	16.290	2.502	4.587	4.89
2021-03-12	14.48	16.321	-1.831	2.576	4.90
2021-03-15	14.41	16.345	-0.483	1.934	4.90
2021-03-16	14.86	16.377	3.123	2.637	4.91
2021-03-17	15.46	16.452	4.038	5.787	4.94
2021-03-18	15.54	16.518	0.517	5.110	4.96
2021-03-19	15.54	16.555	0.000	2.896	4.97
2021-03-22	15.49	16.582	-0.322	2.059	4.97
2021-03-23	16.26	16.725	4.971	10.587	5.02
2021-03-24	15.74	16.769	-3.198	3.321	5.03
2021-03-25	15.63	16.828	-0.699	4.511	5.05
2021-03-26	15.71	16.876	0.512	3.647	5.06
2021-03-29	15.77	16.915	0.382	2.992	5.07
2021-03-30	15.04	16.966	-4.629	4.058	5.09
2021-03-31	15.12	16.988	0.532	1.795	5.10
2021-04-01	15.12	17.022	0.000	2.712	5.11
2021-04-02	15.82	17.110	4.630	6.614	5.13
2021-04-06	16.1	17.158	1.770	3.603	5.15
2021-04-07	15.9	17.193	-1.242	2.609	5.16
2021-04-08	15.72	17.221	-1.132	2.138	5.17
2021-04-09	15.86	17.248	0.891	2.099	5.17
2021-04-12	15.19	17.303	-4.224	4.288	5.19
2021-04-13	15.21	17.324	0.132	1.712	5.20
2021-04-14	15.44	17.353	1.512	2.235	5.21
2021-04-15	15.24	17.372	-1.295	1.490	5.21
2021-04-16	15.3	17.395	0.394	1.772	5.22
2021-04-19	15.71	17.445	2.680	3.856	5.23
2021-04-20	15.42	17.470	-1.846	1.973	5.24
2021-04-21	15.25	17.494	-1.102	1.881	5.25
2021-04-22	15.25	17.519	0.000	1.967	5.26
2021-04-23	14.91	17.549	-2.230	2.426	5.26
2021-04-26	14.95	17.575	0.268	2.079	5.27
2021-04-27	14.44	17.619	-3.411	3.612	5.29
2021-04-28	14.58	17.637	0.970	1.524	5.29
2021-04-29	14.81	17.678	1.578	3.292	5.30
2021-04-30	14.71	17.711	-0.675	2.701	5.31
2021-05-06	14.69	17.731	-0.136	1.632	5.32
2021-05-07	14.48	17.764	-1.430	2.723	5.33
2021-05-10	14.2	17.794	-1.934	2.555	5.34
2021-05-11	14.27	17.817	0.493	1.901	5.35
2021-05-12	14.65	17.857	2.663	3.294	5.36
2021-05-13	14.47	17.883	-1.229	2.184	5.36
2021-05-14	14.69	17.903	1.520	1.589	5.37
2021-05-17	14.87	17.934	1.225	2.519	5.38
2021-05-18	14.59	17.953	-1.883	1.547	5.39
2021-05-19	14.59	17.967	0.000	1.165	5.39
2021-05-20	14.2	18.001	-2.673	2.879	5.40
2021-05-21	14.23	18.013	0.211	0.986	5.40
2021-05-24	14.55	18.050	2.249	3.092	5.42
2021-05-25	14.79	18.089	1.649	3.162	5.43
2021-05-26	14.81	18.112	0.135	1.826	5.43
2021-05-27	15.81	18.250	6.752	10.466	5.47
2021-05-28	15.76	18.291	-0.316	3.163	5.49
2021-05-31	16.16	18.341	2.538	3.680	5.50
2021-06-01	16.64	18.417	2.970	5.507	5.53
2021-06-02	16.43	18.461	-1.262	3.245	5.54
2021-06-03	16.3	18.502	-0.791	2.982	5.55
2021-06-04	16.61	18.549	1.902	3.374	5.56
2021-06-07	16.86	18.594	1.505	3.251	5.58
2021-06-08	16.65	18.649	-1.246	3.915	5.59
2021-06-09	16.66	18.703	0.060	3.904	5.61
2021-06-10	16.98	18.755	1.921	3.661	5.63
2021-06-11	16.46	18.814	-3.062	4.299	5.64
2021-06-15	16.2	18.860	-1.580	3.463	5.66
2021-06-16	16.15	18.917	-0.309	4.198	5.68
2021-06-17	17.58	19.108	8.854	13.065	5.73
2021-06-18	17.66	19.156	0.455	3.242	5.75
2021-06-21	18.6	19.290	5.323	8.664	5.79
2021-06-22	17.99	19.356	-3.280	4.355	5.81
2021-06-23	18.31	19.415	1.779	3.891	5.82
2021-06-24	18.88	19.503	2.054	5.568	5.85
2021-06-25	19.66	19.750	4.131	15.095	5.92
2021-06-28	18.79	19.861	-4.425	7.121	5.96
2021-06-29	18.06	19.915	-3.885	3.566	5.97
2021-06-30	18.13	19.969	0.388	3.544	5.99
2021-07-01	17.56	20.040	-3.144	4.909	6.01
2021-07-02	17.29	20.086	-1.538	3.189	6.03
2021-07-05	17.72	20.134	2.487	3.239	6.04
2021-07-06	17.72	20.189	0.000	3.725	6.06
2021-07-07	18.01	20.267	1.637	5.192	6.08
2021-07-08	18.93	20.362	5.108	5.997	6.11
2021-07-09	19.09	20.447	0.845	5.335	6.13
2021-07-12	18.81	20.505	-1.467	3.719	6.15
2021-07-13	19.37	20.598	2.977	5.795	6.18
2021-07-14	18.75	20.667	-3.201	4.388	6.20
2021-07-15	19.22	20.729	2.507	3.893	6.22
2021-07-16	18.99	20.806	-1.197	4.839	6.24
2021-07-19	18.24	20.892	-3.949	5.687	6.27
2021-07-20	18.26	20.938	0.110	3.015	6.28
2021-07-21	19.57	21.092	7.174	9.419	6.33
2021-07-22	20.8	21.224	6.285	7.614	6.37
2021-07-23	20.24	21.288	-2.692	3.798	6.39
2021-07-26	19.79	21.415	-2.223	7.708	6.42
2021-07-27	19.91	21.535	0.606	7.226	6.46
2021-07-28	19.07	21.687	-4.219	9.543	6.51
2021-07-29	21.16	21.862	10.960	9.963	6.56
2021-07-30	21.96	21.993	3.781	7.136	6.60
2021-08-02	21.3	22.077	-3.005	4.736	6.62
2021-08-03	20.06	22.202	-5.822	7.465	6.66
2021-08-04	20.72	22.273	3.290	4.138	6.68
2021-08-05	20.18	22.321	-2.606	2.847	6.70
2021-08-06	21.08	22.429	4.460	6.145	6.73
2021-08-09	20.98	22.527	-0.474	5.598	6.76
2021-08-10	21.15	22.623	0.810	5.481	6.79
2021-08-11	21.96	22.719	3.830	5.248	6.82
2021-08-12	21.91	22.817	-0.228	5.328	6.85
2021-08-13	21.74	22.877	-0.776	3.332	6.86
2021-08-16	21.73	22.971	-0.046	5.198	6.89
2021-08-17	20.36	23.095	-6.305	7.317	6.93
2021-08-18	20.42	23.164	0.295	4.028	6.95
2021-08-19	20.38	23.262	-0.196	5.779	6.98
2021-08-20	20.6	23.318	1.079	3.238	7.00
2021-08-23	21.13	23.397	2.573	4.515	7.02
2021-08-24	20.76	23.451	-1.751	3.124	7.04
2021-08-25	20.15	23.529	-2.938	4.624	7.06
2021-08-26	19.69	23.614	-2.283	5.161	7.08
2021-08-27	19.6	23.661	-0.457	2.895	7.10
2021-08-30	18.68	23.729	-4.694	4.388	7.12
2021-08-31	18.56	23.775	-0.642	2.944	7.13
2021-09-01	18.18	23.866	-2.047	6.034	7.16
2021-09-02	18.19	23.897	0.055	2.035	7.17
2021-09-03	18.5	23.970	1.704	4.728	7.19
2021-09-06	18.72	24.033	1.189	4.054	7.21
2021-09-07	18.79	24.073	0.374	2.564	7.22
2021-09-08	19.18	24.147	2.076	4.630	7.24
2021-09-09	19.08	24.192	-0.521	2.815	7.26
2021-09-10	19.29	24.269	1.101	4.822	7.28
2021-09-13	18.77	24.328	-2.696	3.733	7.30
2021-09-14	18.29	24.386	-2.557	3.836	7.32
2021-09-15	18.89	24.448	3.280	3.937	7.33
2021-09-16	18.19	24.515	-3.706	4.394	7.35
2021-09-17	18.32	24.560	0.715	2.969	7.37
2021-09-22	18.07	24.606	-1.365	3.057	7.38
2021-09-23	17.81	24.666	-1.439	4.040	7.40
2021-09-24	17.51	24.710	-1.684	2.976	7.41
2021-09-27	16.77	24.796	-4.226	6.168	7.44
2021-09-28	16.75	24.829	-0.119	2.385	7.45
2021-09-29	16.02	24.898	-4.358	5.194	7.47
2021-09-30	16.18	24.917	0.999	1.373	7.48
2021-10-08	16.35	24.958	1.051	3.028	7.49
2021-10-11	16.5	24.994	0.917	2.630	7.50
2021-10-12	16.15	25.041	-2.121	3.455	7.51
2021-10-13	16.49	25.080	2.105	2.848	7.52
2021-10-14	16.61	25.112	0.728	2.304	7.53
2021-10-15	16.94	25.172	1.987	4.275	7.55
2021-10-18	16.89	25.199	-0.295	1.889	7.56
2021-10-19	16.99	25.224	0.592	1.776	7.57
2021-10-20	16.99	25.247	0.000	1.589	7.57
2021-10-21	16.86	25.273	-0.765	1.883	7.58
2021-10-22	17.49	25.354	3.737	5.575	7.61
2021-10-25	17.35	25.394	-0.800	2.744	7.62
2021-10-26	17.53	25.434	1.037	2.767	7.63
2021-10-27	17.28	25.480	-1.426	3.195	7.64
2021-10-28	16.57	25.548	-4.109	4.919	7.66
2021-10-29	17.71	25.652	6.880	7.061	7.70
2021-11-01	18.18	25.702	2.654	3.275	7.71
2021-11-02	18.45	25.782	1.485	5.171	7.73
2021-11-03	18.63	25.839	0.976	3.686	7.75
2021-11-04	18.76	25.870	0.698	1.986	7.76
2021-11-05	19.15	25.920	2.079	3.145	7.78
2021-11-08	18.68	25.974	-2.454	3.499	7.79
2021-11-09	18.98	26.027	1.606	3.319	7.81
2021-11-10	19.27	26.079	1.528	3.214	7.82
2021-11-11	19.19	26.145	-0.415	4.152	7.84
2021-11-12	19.48	26.187	1.511	2.606	7.86
2021-11-15	19.2	26.223	-1.437	2.207	7.87
2021-11-16	18.77	26.273	-2.240	3.229	7.88
2021-11-17	19.39	26.321	3.303	2.983	7.90
2021-11-18	19.03	26.394	-1.857	4.590	7.92
2021-11-19	19.29	26.435	1.366	2.575	7.93
2021-11-22	19.91	26.509	3.214	4.458	7.95
2021-11-23	19.98	26.565	0.352	3.365	7.97
2021-11-24	19.7	26.595	-1.401	1.802	7.98
2021-11-25	19.69	26.624	-0.051	1.777	7.99
2021-11-26	19.9	26.684	1.067	3.606	8.01
2021-11-29	20.48	26.774	2.915	5.276	8.03
2021-11-30	20.3	26.826	-0.879	3.076	8.05
2021-12-01	21.53	27.029	6.059	11.281	8.11
2021-12-02	20.44	27.133	-5.063	6.131	8.14
2021-12-03	22	27.287	7.632	8.415	8.19
2021-12-06	21.46	27.403	-2.455	6.500	8.22
2021-12-07	20.49	27.534	-4.520	7.642	8.26
2021-12-08	21.12	27.607	3.075	4.148	8.28
2021-12-09	21.22	27.698	0.473	5.161	8.31
2021-12-10	21.4	27.769	0.848	3.959	8.33
2021-12-13	21.71	27.817	1.449	2.664	8.35
2021-12-14	21.96	27.880	1.152	3.455	8.36
2021-12-15	21.3	27.990	-3.005	6.193	8.40
2021-12-16	21.3	28.097	0.000	6.009	8.43
2021-12-17	20.49	28.183	-3.803	5.023	8.45
2021-12-20	19.84	28.252	-3.172	4.197	8.48
2021-12-21	19.98	28.304	0.706	3.125	8.49
2021-12-22	19.9	28.339	-0.400	2.102	8.50
2021-12-23	21.71	28.523	9.095	10.151	8.56
2021-12-24	21.06	28.614	-2.994	5.205	8.58
2021-12-27	21.04	28.705	-0.095	5.176	8.61
2021-12-28	21.89	28.805	4.040	5.513	8.64
2021-12-29	21.9	28.877	0.046	3.929	8.66
2021-12-30	21.8	28.916	-0.457	2.146	8.67
2021-12-31	24.16	29.228	10.826	15.505	8.77
2022-01-04	26.45	29.592	9.478	16.515	8.88
2022-01-05	28.56	29.882	7.977	12.174	8.96
2022-01-06	27.76	30.353	-2.801	20.378	9.11
2022-01-07	25.2	30.520	-9.222	7.925	9.16
2022-01-10	30.24	30.893	20.000	14.802	9.27
2022-01-11	28.75	31.194	-4.927	12.566	9.36
2022-01-12	28.22	31.354	-1.843	6.817	9.41
2022-01-13	30	31.771	6.308	16.690	9.53
2022-01-14	32.57	32.237	8.567	17.167	9.67
2022-01-17	35.79	32.674	9.886	14.645	9.80
2022-01-18	30.51	32.958	-14.753	11.176	9.89
2022-01-19	31.16	33.120	2.130	6.227	9.94
2022-01-20	28.85	33.529	-7.413	17.009	10.06
2022-01-21	26.4	33.809	-8.492	12.721	10.14
2022-01-24	25.7	33.884	-2.652	3.523	10.17
2022-01-25	24.13	34.052	-6.109	8.366	10.22
2022-01-26	24	34.148	-0.539	4.766	10.24
2022-01-27	23.64	34.276	-1.500	6.500	10.28
2022-01-28	23.08	34.383	-2.369	5.584	10.31
2022-02-07	23.36	34.462	1.213	4.029	10.34
2022-02-08	23.45	34.534	0.385	3.724	10.36
2022-02-09	25.03	34.740	6.738	9.851	10.42
2022-02-10	25.31	34.847	1.119	5.074	10.45
2022-02-11	24.27	34.941	-4.109	4.662	10.48
2022-02-14	25.06	35.083	3.255	6.799	10.52
2022-02-15	25.07	35.179	0.040	4.589	10.55
2022-02-16	24.91	35.278	-0.638	4.787	10.58
2022-02-17	24.56	35.356	-1.405	3.814	10.61
2022-02-18	24.47	35.419	-0.366	3.054	10.63
2022-02-21	25	35.500	2.166	3.923	10.65
2022-02-22	24.09	35.593	-3.640	4.600	10.68
2022-02-23	25.55	35.751	6.061	7.430	10.73
2022-02-24	24.98	35.907	-2.231	7.515	10.77
2022-02-25	27.06	36.112	8.327	9.087	10.83
2022-02-28	28	36.277	3.474	7.058	10.88
2022-03-01	27.4	36.366	-2.143	3.893	10.91
2022-03-02	29.27	36.677	6.825	12.774	11.00
2022-03-03	29.08	36.893	-0.649	8.883	11.07
2022-03-04	28.35	37.054	-2.510	6.843	11.12
2022-03-07	27.38	37.185	-3.422	5.714	11.16
2022-03-08	28.28	37.385	3.287	8.510	11.22
2022-03-09	29.95	37.628	5.905	9.724	11.29
2022-03-10	31.75	37.836	6.010	7.880	11.35
2022-03-11	30.03	38.129	-5.417	11.685	11.44
2022-03-14	29.55	38.276	-1.598	5.961	11.48
2022-03-15	28	38.418	-5.245	6.091	11.53
2022-03-16	27.8	38.698	-0.714	12.107	11.61
2022-03-17	29.99	38.991	7.878	11.727	11.70
2022-03-18	28.81	39.107	-3.935	4.802	11.73
2022-03-21	29.9	39.262	3.783	6.248	11.78
2022-03-22	31.6	39.470	5.686	7.893	11.84
2022-03-23	31.19	39.568	-1.297	3.766	11.87
2022-03-24	29.75	39.704	-4.617	5.483	11.91
2022-03-25	30.15	39.880	1.345	7.025	11.96
2022-03-28	30.23	40.022	0.265	5.638	12.01
2022-03-29	28.49	40.195	-5.756	7.278	12.06
2022-03-30	28.99	40.278	1.755	3.440	12.08
2022-03-31	29.46	40.457	1.621	7.278	12.14
2022-04-01	26.66	40.645	-9.504	8.452	12.19
2022-04-06	26.66	40.730	0.000	3.826	12.22
2022-04-07	25.15	40.845	-5.664	5.514	12.25
2022-04-08	25.83	40.941	2.704	4.453	12.28
2022-04-11	24.48	41.061	-5.226	5.885	12.32
2022-04-12	24.82	41.138	1.389	3.717	12.34
2022-04-13	23.88	41.233	-3.787	4.754	12.37
2022-04-14	25.04	41.319	4.858	4.146	12.40
2022-04-15	24.85	41.414	-0.759	4.593	12.42
2022-04-18	25.4	41.518	2.213	4.909	12.46
2022-04-19	24.9	41.608	-1.969	4.331	12.48
2022-04-20	23.44	41.771	-5.863	8.313	12.53
2022-04-21	22.71	41.869	-3.114	5.205	12.56
2022-04-22	21.87	41.946	-3.699	4.227	12.58
2022-04-25	19.5	42.078	-10.837	8.139	12.62
2022-04-26	19.83	42.187	1.692	6.564	12.66
2022-04-27	20.89	42.327	5.345	8.069	12.70
2022-04-28	20.72	42.395	-0.814	3.925	12.72
2022-04-29	21.35	42.462	3.041	3.764	12.74
2022-05-05	21.72	42.537	1.733	4.122	12.76
2022-05-06	21.88	42.629	0.737	5.064	12.79
2022-05-09	22.27	42.708	1.782	4.250	12.81
2022-05-10	23.02	42.821	3.368	5.882	12.85
2022-05-11	23.43	42.954	1.781	6.820	12.89
2022-05-12	23.64	43.021	0.896	3.414	12.91
2022-05-13	23.09	43.094	-2.327	3.807	12.93
2022-05-16	23.1	43.184	0.043	4.677	12.96
2022-05-17	23.37	43.281	1.169	4.935	12.98
2022-05-18	23.44	43.340	0.300	3.038	13.00
2022-05-19	23.2	43.394	-1.024	2.816	13.02
2022-05-20	23.23	43.459	0.129	3.362	13.04
2022-05-23	22.73	43.605	-2.152	7.663	13.08

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