鹏辉能源融券券源 鹏辉能源专项约券

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%）
2020-04-22	14.4	0	0	0	0
2020-04-22	14.29	0.032	-0.764	2.708	0.01
2020-04-23	13.91	0.072	-2.659	3.429	0.02
2020-04-24	13.77	0.137	-1.006	5.679	0.04
2020-04-27	13.41	0.185	-2.614	4.285	0.06
2020-04-28	12.99	0.255	-3.132	6.488	0.08
2020-04-29	12.87	0.290	-0.924	3.233	0.09
2020-04-30	13.67	0.360	6.216	6.138	0.11
2020-05-06	14.03	0.417	2.634	4.901	0.13
2020-05-07	14.08	0.450	0.356	2.780	0.13
2020-05-08	14.23	0.481	1.065	2.628	0.14
2020-05-11	14.11	0.512	-0.843	2.600	0.15
2020-05-12	14.11	0.543	0.000	2.693	0.16
2020-05-13	14.03	0.574	-0.567	2.622	0.17
2020-05-14	13.79	0.596	-1.711	1.924	0.18
2020-05-15	14.39	0.657	4.351	5.076	0.20
2020-05-18	13.92	0.702	-3.266	3.892	0.21
2020-05-19	13.93	0.732	0.072	2.586	0.22
2020-05-20	14.37	0.814	3.159	6.820	0.24
2020-05-21	13.42	0.890	-6.611	6.820	0.27
2020-05-22	13.01	0.934	-3.055	4.024	0.28
2020-05-25	12.8	0.959	-1.614	2.383	0.29
2020-05-26	13.39	1.009	4.609	4.453	0.30
2020-05-27	13.51	1.037	0.896	2.539	0.31
2020-05-28	13.3	1.087	-1.554	4.515	0.33
2020-05-29	13.59	1.132	2.180	3.985	0.34
2020-06-01	14.5	1.216	6.696	6.917	0.36
2020-06-02	14.56	1.250	0.414	2.828	0.38
2020-06-03	14.71	1.297	1.030	3.846	0.39
2020-06-04	16.18	1.416	9.993	8.770	0.42
2020-06-05	15.65	1.521	-3.276	8.035	0.46
2020-06-08	15.2	1.594	-2.875	5.815	0.48
2020-06-09	15.25	1.629	0.329	2.763	0.49
2020-06-10	15.46	1.696	1.377	5.180	0.51
2020-06-11	14.99	1.762	-3.040	5.304	0.53
2020-06-12	14.75	1.808	-1.601	3.736	0.54
2020-06-15	14.54	1.844	-1.424	2.983	0.55
2020-06-16	14.9	1.870	2.476	2.063	0.56
2020-06-17	15.1	1.905	1.342	2.752	0.57
2020-06-18	15.11	1.930	0.066	1.987	0.58
2020-06-19	15.86	2.045	4.964	8.736	0.61
2020-06-22	15.87	2.085	0.063	3.026	0.63
2020-06-23	15.57	2.136	-1.890	3.907	0.64
2020-06-24	17.13	2.252	10.019	8.157	0.68
2020-06-29	17.26	2.345	0.759	6.480	0.70
2020-06-30	17.45	2.406	1.101	4.171	0.72
2020-07-01	17.66	2.520	1.203	7.736	0.76
2020-07-02	17.58	2.576	-0.453	3.851	0.77
2020-07-03	17.81	2.644	1.308	4.551	0.79
2020-07-06	18.51	2.714	3.930	4.548	0.81
2020-07-07	19.38	2.849	4.700	8.374	0.85
2020-07-08	19.58	2.908	1.032	3.612	0.87
2020-07-09	20.25	2.983	3.422	4.443	0.89
2020-07-10	19.68	3.078	-2.815	5.778	0.92
2020-07-13	21.05	3.249	7.508	9.755	0.97
2020-07-14	18.94	3.378	-10.024	8.171	1.01
2020-07-15	18.53	3.491	-2.165	7.339	1.05
2020-07-16	17.75	3.584	-4.209	6.260	1.08
2020-07-17	17.62	3.644	-0.732	4.113	1.09
2020-07-20	18.34	3.697	4.086	3.462	1.11
2020-07-21	18.46	3.763	0.654	4.253	1.13
2020-07-22	18.52	3.828	0.325	4.225	1.15
2020-07-23	18.45	3.904	-0.378	4.968	1.17
2020-07-24	17.3	4.030	-6.233	8.726	1.21
2020-07-27	17.29	4.096	-0.058	4.566	1.23
2020-07-28	17.9	4.190	3.528	6.304	1.26
2020-07-29	18.8	4.306	5.028	7.430	1.29
2020-07-30	18.32	4.373	-2.553	4.362	1.31
2020-07-31	18.52	4.425	1.092	3.384	1.33
2020-08-03	19.09	4.489	3.078	3.996	1.35
2020-08-04	18.75	4.529	-1.781	2.567	1.36
2020-08-05	18.71	4.569	-0.213	2.560	1.37
2020-08-06	18.57	4.619	-0.748	3.260	1.39
2020-08-07	18.1	4.696	-2.531	5.116	1.41
2020-08-10	17.94	4.743	-0.884	3.149	1.42
2020-08-11	17.67	4.795	-1.505	3.512	1.44
2020-08-12	17.46	4.873	-1.188	5.320	1.46
2020-08-13	17.63	4.929	0.974	3.837	1.48
2020-08-14	17.63	4.971	0.000	2.893	1.49
2020-08-17	17.89	5.007	1.475	2.382	1.50
2020-08-18	17.85	5.043	-0.224	2.459	1.51
2020-08-19	17.24	5.094	-3.417	3.529	1.53
2020-08-20	16.87	5.143	-2.146	3.480	1.54
2020-08-21	16.87	5.190	0.000	3.320	1.56
2020-08-24	17.37	5.281	2.964	6.283	1.58
2020-08-25	17.43	5.327	0.345	3.166	1.60
2020-08-26	17.01	5.384	-2.410	4.016	1.62
2020-08-27	16.12	5.441	-5.232	4.292	1.63
2020-08-28	16.37	5.488	1.551	3.412	1.65
2020-08-31	16.57	5.537	1.222	3.543	1.66
2020-09-01	16.95	5.607	2.293	4.949	1.68
2020-09-02	16.75	5.666	-1.180	4.248	1.70
2020-09-03	16.34	5.722	-2.448	4.119	1.72
2020-09-04	16.59	5.775	1.530	3.794	1.73
2020-09-07	16.61	5.814	0.121	2.833	1.74
2020-09-08	16.83	5.866	1.325	3.733	1.76
2020-09-09	16.22	5.923	-3.624	4.219	1.78
2020-09-10	15.21	6.036	-6.227	8.940	1.81
2020-09-11	16.28	6.182	7.035	10.717	1.85
2020-09-14	16.88	6.264	3.686	5.835	1.88
2020-09-15	16.43	6.348	-2.666	6.161	1.90
2020-09-16	17.3	6.502	5.295	10.651	1.95
2020-09-17	17.9	6.585	3.468	5.607	1.98
2020-09-18	18.46	6.674	3.128	5.754	2.00
2020-09-21	18.37	6.752	-0.488	5.092	2.03
2020-09-22	17.47	6.823	-4.899	4.899	2.05
2020-09-23	17.67	6.881	1.145	3.950	2.06
2020-09-24	17.03	6.917	-3.622	2.490	2.08
2020-09-25	16.57	6.976	-2.701	4.287	2.09
2020-09-28	16.55	7.023	-0.121	3.380	2.11
2020-09-29	16.8	7.054	1.511	2.236	2.12
2020-09-30	16.7	7.100	-0.595	3.333	2.13
2020-10-09	17.84	7.177	6.826	5.150	2.15
2020-10-12	18.26	7.231	2.354	3.587	2.17
2020-10-13	19.15	7.373	4.874	8.872	2.21
2020-10-14	19.48	7.511	1.723	8.512	2.25
2020-10-15	19.55	7.620	0.359	6.674	2.29
2020-10-16	19.5	7.776	-0.256	9.616	2.33
2020-10-19	18.64	7.840	-4.410	4.103	2.35
2020-10-20	19.17	7.905	2.843	4.077	2.37
2020-10-21	19.14	7.996	-0.156	5.686	2.40
2020-10-22	19.91	8.147	4.023	9.143	2.44
2020-10-23	20.5	8.333	2.963	10.849	2.50
2020-10-26	20.65	8.452	0.732	6.927	2.54
2020-10-27	19.64	8.555	-4.891	6.295	2.57
2020-10-28	21.08	8.755	7.332	11.405	2.63
2020-10-29	19.89	8.817	-5.645	3.700	2.64
2020-10-30	19.25	8.927	-3.218	6.888	2.68
2020-11-02	20.8	9.092	8.052	9.506	2.73
2020-11-03	21.36	9.183	2.692	5.144	2.76
2020-11-04	22.01	9.352	3.043	9.176	2.81
2020-11-05	22.4	9.460	1.772	5.816	2.84
2020-11-06	21.58	9.637	-3.661	9.821	2.89
2020-11-09	21.69	9.737	0.510	5.514	2.92
2020-11-10	20.16	9.892	-7.054	9.267	2.97
2020-11-11	18.8	10.000	-6.746	6.845	3.00
2020-11-12	19.4	10.096	3.191	5.957	3.03
2020-11-13	20.18	10.170	4.021	4.381	3.05
2020-11-16	19.98	10.225	-0.991	3.320	3.07
2020-11-17	19.28	10.335	-3.504	6.857	3.10
2020-11-18	18.96	10.405	-1.660	4.409	3.12
2020-11-19	19.34	10.474	2.004	4.325	3.14
2020-11-20	19.81	10.559	2.430	5.119	3.17
2020-11-23	23.79	10.847	20.091	14.538	3.25
2020-11-24	23.8	11.010	0.042	8.197	3.30
2020-11-25	23.7	11.124	-0.420	5.798	3.34
2020-11-26	22.7	11.232	-4.219	5.696	3.37
2020-11-27	22.27	11.370	-1.894	7.445	3.41
2020-11-30	22.15	11.445	-0.539	4.086	3.43
2020-12-01	23.72	11.654	7.088	10.564	3.50
2020-12-02	23.15	11.731	-2.403	3.963	3.52
2020-12-03	21.97	11.856	-5.097	6.825	3.56
2020-12-04	22.1	11.949	0.592	5.052	3.58
2020-12-07	22.74	12.045	2.896	5.068	3.61
2020-12-08	23.01	12.156	1.187	5.805	3.65
2020-12-09	22.42	12.292	-2.564	7.258	3.69
2020-12-10	23.54	12.430	4.996	7.047	3.73
2020-12-11	24.4	12.625	3.653	9.601	3.79
2020-12-14	25.27	12.756	3.566	6.230	3.83
2020-12-15	24.27	12.821	-3.957	3.205	3.85
2020-12-16	24.48	12.957	0.865	6.675	3.89
2020-12-17	25.5	13.121	4.167	7.680	3.94
2020-12-18	26.17	13.274	2.627	7.020	3.98
2020-12-21	27.34	13.456	4.471	7.986	4.04
2020-12-22	26.41	13.624	-3.402	7.644	4.09
2020-12-23	26.58	13.805	0.644	8.179	4.14
2020-12-24	25.18	13.944	-5.267	6.622	4.18
2020-12-25	26.2	14.088	4.051	6.593	4.23
2020-12-28	27.18	14.262	3.740	7.672	4.28
2020-12-29	25.12	14.535	-7.579	13.061	4.36
2020-12-30	25.97	14.661	3.384	5.812	4.40
2020-12-31	26.18	14.761	0.809	4.582	4.43
2021-01-04	27.23	14.956	4.011	8.594	4.49
2021-01-05	26.36	15.061	-3.195	4.811	4.52
2021-01-06	25.1	15.236	-4.780	8.346	4.57
2021-01-07	24.02	15.318	-4.303	4.104	4.60
2021-01-08	22.96	15.444	-4.413	6.578	4.63
2021-01-11	21.53	15.603	-6.228	8.841	4.68
2021-01-12	22.05	15.702	2.415	5.388	4.71
2021-01-13	20.72	15.807	-6.032	6.077	4.74
2021-01-14	20.38	15.908	-1.641	5.985	4.77
2021-01-15	22.31	16.132	9.470	12.022	4.84
2021-01-18	22.96	16.308	2.913	9.234	4.89
2021-01-19	21.82	16.383	-4.965	4.094	4.91
2021-01-20	22.51	16.489	3.162	5.683	4.95
2021-01-21	22.34	16.580	-0.755	4.842	4.97
2021-01-22	22.9	16.696	2.507	6.088	5.01
2021-01-25	23.1	16.787	0.873	4.760	5.04
2021-01-26	22.3	16.889	-3.463	5.455	5.07
2021-01-27	22.84	17.057	2.422	8.834	5.12
2021-01-28	21.11	17.168	-7.574	6.305	5.15
2021-01-29	20.7	17.291	-1.942	7.153	5.19
2021-02-01	19.88	17.374	-3.961	4.976	5.21
2021-02-02	20.64	17.487	3.823	6.590	5.25
2021-02-03	20.17	17.580	-2.277	5.523	5.27
2021-02-04	19.05	17.683	-5.553	6.495	5.30
2021-02-05	19.05	17.756	0.000	4.619	5.33
2021-02-08	19.1	17.866	0.262	6.877	5.36
2021-02-09	19.52	17.939	2.199	4.503	5.38
2021-02-10	19.64	17.995	0.615	3.432	5.40
2021-02-18	19.08	18.101	-2.851	6.670	5.43
2021-02-19	19.46	18.167	1.992	4.036	5.45
2021-02-22	19.55	18.224	0.462	3.494	5.47
2021-02-23	18.59	18.292	-4.910	4.399	5.49
2021-02-24	17.96	18.369	-3.389	5.164	5.51
2021-02-25	17.48	18.442	-2.673	5.011	5.53
2021-02-26	17.3	18.493	-1.030	3.547	5.55
2021-03-01	17.76	18.528	2.659	2.370	5.56
2021-03-02	17.41	18.583	-1.971	3.773	5.57
2021-03-03	17.88	18.644	2.700	4.078	5.59
2021-03-04	17.26	18.688	-3.468	3.076	5.61
2021-03-05	17.63	18.756	2.144	4.635	5.63
2021-03-08	17.3	18.821	-1.872	4.481	5.65
2021-03-09	16.71	18.908	-3.410	6.301	5.67
2021-03-10	16.57	18.967	-0.838	4.249	5.69
2021-03-11	16.58	19.019	0.060	3.742	5.71
2021-03-12	16.25	19.082	-1.990	4.644	5.72
2021-03-15	15.68	19.145	-3.508	4.862	5.74
2021-03-16	15.44	19.203	-1.531	4.464	5.76
2021-03-17	15.81	19.270	2.396	5.117	5.78
2021-03-18	16.04	19.326	1.455	4.175	5.80
2021-03-19	15.8	19.362	-1.496	2.743	5.81
2021-03-22	16.34	19.423	3.418	4.494	5.83
2021-03-23	15.7	19.481	-3.917	4.406	5.84
2021-03-24	15.48	19.524	-1.401	3.376	5.86
2021-03-25	15.65	19.563	1.098	2.972	5.87
2021-03-26	16.07	19.615	2.684	3.898	5.88
2021-03-29	15.87	19.648	-1.245	2.489	5.89
2021-03-30	15.96	19.677	0.567	2.142	5.90
2021-03-31	15.71	19.730	-1.566	4.073	5.92
2021-04-01	15.83	19.764	0.764	2.546	5.93
2021-04-02	16.6	19.827	4.864	4.611	5.95
2021-04-06	16.4	19.852	-1.205	1.807	5.96
2021-04-07	16.91	19.943	3.110	6.463	5.98
2021-04-08	17.29	19.995	2.247	3.607	6.00
2021-04-09	17.2	20.055	-0.521	4.164	6.02
2021-04-12	16.75	20.108	-2.616	3.779	6.03
2021-04-13	16.43	20.156	-1.910	3.522	6.05
2021-04-14	17.04	20.227	3.713	4.991	6.07
2021-04-15	16.94	20.252	-0.587	1.819	6.08
2021-04-16	18.16	20.387	7.202	8.914	6.12
2021-04-19	19.09	20.458	5.121	4.460	6.14
2021-04-20	18.64	20.514	-2.357	3.562	6.15
2021-04-21	18.26	20.572	-2.039	3.863	6.17
2021-04-22	18.57	20.655	1.698	5.312	6.20
2021-04-23	18.28	20.695	-1.562	2.639	6.21
2021-04-26	18.25	20.790	-0.164	6.291	6.24
2021-04-27	18.18	20.872	-0.384	5.370	6.26
2021-04-28	17.86	20.928	-1.760	3.795	6.28
2021-04-29	17.04	21.009	-4.591	5.711	6.30
2021-04-30	17.13	21.060	0.528	3.521	6.32
2021-05-06	17.31	21.118	1.051	4.028	6.34
2021-05-07	16.81	21.181	-2.889	4.506	6.35
2021-05-10	17.38	21.262	3.391	5.592	6.38
2021-05-11	16.68	21.321	-4.028	4.258	6.40
2021-05-12	16.75	21.369	0.420	3.417	6.41
2021-05-13	16.4	21.392	-2.090	1.731	6.42
2021-05-14	16.67	21.435	1.646	3.049	6.43
2021-05-17	17.25	21.500	3.479	4.559	6.45
2021-05-18	17.65	21.585	2.319	5.739	6.48
2021-05-19	18.22	21.669	3.229	5.552	6.50
2021-05-20	18.14	21.723	-0.439	3.568	6.52
2021-05-21	18.08	21.766	-0.331	2.867	6.53
2021-05-24	18	21.816	-0.442	3.319	6.54
2021-05-25	17.96	21.862	-0.222	3.056	6.56
2021-05-26	18.18	21.918	1.225	3.731	6.58
2021-05-27	18.73	22.011	3.025	5.941	6.60
2021-05-28	20.28	22.287	8.275	16.337	6.69
2021-05-31	21.01	22.383	3.600	5.473	6.71
2021-06-01	21.89	22.504	4.188	6.663	6.75
2021-06-02	22.73	22.670	3.837	8.725	6.80
2021-06-03	21.86	22.748	-3.828	4.311	6.82
2021-06-04	23.84	23.054	9.058	15.416	6.92
2021-06-07	24.1	23.167	1.091	5.621	6.95
2021-06-08	23.5	23.316	-2.490	7.593	6.99
2021-06-09	23.3	23.412	-0.851	4.936	7.02
2021-06-10	23.5	23.513	0.858	5.150	7.05
2021-06-11	22.05	23.636	-6.170	6.723	7.09
2021-06-15	22.14	23.704	0.408	3.673	7.11
2021-06-16	21.01	23.801	-5.104	5.556	7.14
2021-06-17	21.48	23.859	2.237	3.237	7.16
2021-06-18	22.24	23.985	3.538	6.797	7.20
2021-06-21	22.06	24.058	-0.809	3.957	7.22
2021-06-22	21.7	24.128	-1.632	3.853	7.24
2021-06-23	22.25	24.200	2.535	3.917	7.26
2021-06-24	22.34	24.298	-1.932	5.268	7.29
2021-06-25	22.38	24.365	0.179	3.581	7.31
2021-06-28	22.72	24.464	1.519	5.228	7.34
2021-06-29	22.85	24.554	0.572	4.710	7.37
2021-06-30	22.9	24.665	0.219	5.821	7.40
2021-07-01	21.44	24.782	-6.376	6.550	7.43
2021-07-02	22.34	24.940	4.198	8.489	7.48
2021-07-05	23.59	25.085	5.595	7.386	7.53
2021-07-06	23.89	25.202	1.272	5.892	7.56
2021-07-07	25.4	25.419	6.321	10.255	7.63
2021-07-08	24.93	25.534	-1.850	5.512	7.66
2021-07-09	27.27	25.894	9.386	15.844	7.77
2021-07-12	27.46	26.039	0.697	6.344	7.81
2021-07-13	27.85	26.141	1.420	4.370	7.84
2021-07-14	26.83	26.304	-6.776	7.297	7.89
2021-07-15	26.88	26.411	0.186	4.771	7.92
2021-07-16	27.05	26.557	0.632	6.510	7.97
2021-07-19	26.36	26.704	-2.551	6.691	8.01
2021-07-20	27.13	26.914	2.921	9.294	8.07
2021-07-21	27.7	26.985	2.101	3.059	8.10
2021-07-22	27.7	27.128	0.000	6.173	8.14
2021-07-23	29.79	27.689	7.545	22.599	8.31
2021-07-26	31.11	27.871	4.431	7.049	8.36
2021-07-27	28.25	28.103	-9.193	9.836	8.43
2021-07-28	29.83	28.443	5.593	13.699	8.53
2021-07-29	34.38	28.863	15.253	14.650	8.66
2021-07-30	35.29	29.161	2.647	10.122	8.75
2021-08-02	37.4	29.595	5.979	13.942	8.88
2021-08-03	32.96	29.842	-11.872	8.984	8.95
2021-08-04	34.8	30.015	5.583	5.977	9.00
2021-08-05	33.04	30.222	-5.057	7.500	9.07
2021-08-06	33.44	30.388	1.211	5.962	9.12
2021-08-09	31.9	30.571	-4.605	6.878	9.17
2021-08-10	32.66	30.754	2.382	6.708	9.23
2021-08-11	35.51	31.220	8.726	15.769	9.37
2021-08-12	34.8	31.382	-1.999	5.576	9.41
2021-08-13	35.67	31.641	2.500	8.707	9.49
2021-08-16	33.35	31.895	-6.504	9.167	9.57
2021-08-17	31.81	32.094	-4.618	7.496	9.63
2021-08-18	30.83	32.314	-3.081	8.551	9.69
2021-08-19	30.83	32.494	0.000	7.006	9.75
2021-08-20	30.04	32.618	-2.562	4.963	9.79
2021-08-23	31.2	32.731	3.862	4.328	9.82
2021-08-24	31.31	32.887	0.353	5.994	9.87
2021-08-25	30.92	32.964	-1.246	2.970	9.89
2021-08-26	32.14	33.274	3.946	11.611	9.98
2021-08-27	32.78	33.518	1.991	8.930	10.06
2021-08-30	33.41	33.753	1.922	8.420	10.13
2021-08-31	34.12	33.923	2.125	5.986	10.18
2021-09-01	31.5	34.219	-7.679	11.284	10.27
2021-09-02	31.02	34.357	-1.524	5.333	10.31
2021-09-03	29.11	34.560	-6.157	8.349	10.37
2021-09-06	29.67	34.690	1.924	5.256	10.41
2021-09-07	30.64	34.855	3.269	6.471	10.46
2021-09-08	29.88	34.947	-2.480	3.721	10.48
2021-09-09	29.36	35.047	-1.740	4.050	10.51
2021-09-10	29.5	35.176	0.477	5.279	10.55
2021-09-13	28.1	35.287	-4.746	4.712	10.59
2021-09-14	29.49	35.464	4.947	7.224	10.64
2021-09-15	29.09	35.536	-1.356	2.950	10.66
2021-09-16	26.78	35.714	-7.941	8.010	10.71
2021-09-17	26.9	35.833	0.448	5.302	10.75
2021-09-22	26.35	35.897	-2.045	2.900	10.77
2021-09-23	26.26	35.964	-0.342	3.074	10.79
2021-09-24	26.47	36.082	0.800	5.331	10.82
2021-09-27	26.72	36.246	0.944	7.367	10.87
2021-09-28	25.44	36.360	-4.790	5.389	10.91
2021-09-29	26.36	36.569	3.616	9.513	10.97
2021-09-30	27.4	36.682	3.945	4.932	11.00
2021-10-08	27.2	36.793	-0.730	4.927	11.04
2021-10-11	27.5	36.922	1.103	5.625	11.08
2021-10-12	26.25	37.049	-4.545	5.782	11.11
2021-10-13	28	37.201	6.667	6.514	11.16
2021-10-14	28.24	37.294	0.857	3.964	11.19
2021-10-15	29.13	37.445	3.152	6.232	11.23
2021-10-18	29.71	37.541	1.991	3.879	11.26
2021-10-19	31.04	37.832	4.477	11.242	11.35
2021-10-20	30.84	37.945	-0.644	4.381	11.38
2021-10-21	32.1	38.169	4.086	8.398	11.45
2021-10-28	30.9	38.535	-3.738	14.206	11.56
2021-10-29	29.74	38.709	-3.754	7.023	11.61
2021-11-01	33.62	39.195	13.046	17.350	11.76
2021-11-02	33.8	39.363	0.535	5.949	11.81
2021-11-03	37.26	39.914	10.237	17.751	11.97
2021-11-04	37.19	40.088	-0.188	5.609	12.03
2021-11-05	37.18	40.248	-0.027	5.163	12.07
2021-11-08	39.28	40.668	5.648	12.829	12.20
2021-11-09	38.66	40.824	-1.578	4.837	12.25
2021-11-10	39.1	41.029	1.138	6.311	12.31
2021-11-11	39	41.274	-0.256	7.519	12.38
2021-11-12	44.1	41.948	13.077	18.359	12.58
2021-11-15	44.59	42.302	1.111	9.524	12.69
2021-11-16	43.5	42.462	-2.444	4.396	12.74
2021-11-17	52.2	43.379	20.000	21.080	13.01
2021-11-18	56	43.870	7.280	10.536	13.16
2021-11-19	53.11	44.240	-5.161	8.357	13.27
2021-11-22	54.38	44.492	2.391	5.555	13.35
2021-11-23	52.78	44.755	-2.942	5.976	13.43
2021-11-24	50.48	45.247	-4.358	11.690	13.57
2021-11-25	47.94	45.473	-5.032	5.666	13.64
2021-11-26	51.25	45.817	6.904	8.052	13.75
2021-11-29	61.5	46.917	20.000	21.463	14.08
2021-11-30	60.59	47.244	-1.480	6.488	14.17
2021-12-01	58.38	47.766	-3.647	10.728	14.33
2021-12-02	58.88	48.015	0.856	5.070	14.40
2021-12-03	62.5	48.566	6.148	10.581	14.57
2021-12-06	56.7	48.974	-9.280	8.624	14.69
2021-12-07	55.5	49.292	-2.116	6.878	14.79
2021-12-08	58.05	49.662	4.595	7.658	14.90
2021-12-09	55.8	49.913	-3.876	5.392	14.97
2021-12-10	56.2	50.067	0.717	3.280	15.02
2021-12-13	57.52	50.473	2.349	8.470	15.14
2021-12-14	53.6	50.740	-6.815	5.981	15.22
2021-12-15	53.8	50.848	0.373	2.425	15.25
2021-12-16	53.19	51.030	-1.134	4.089	15.31
2021-12-17	51	51.304	-4.117	6.449	15.39
2021-12-20	49.6	51.585	-2.745	6.804	15.48
2021-12-21	49.96	51.697	0.726	2.702	15.51
2021-12-22	50.1	51.813	0.280	2.762	15.54
2021-12-23	48.31	52.039	-3.573	5.629	15.61
2021-12-24	45.38	52.313	-6.065	7.245	15.69
2021-12-27	47.12	52.593	3.834	7.118	15.78
2021-12-28	48.69	52.821	3.332	5.624	15.85
2021-12-29	47.55	52.948	-2.341	3.204	15.88
2021-12-30	46.88	53.080	-1.409	3.386	15.92
2021-12-31	47.24	53.207	0.768	3.221	15.96
2022-01-04	47.3	53.535	0.127	8.319	16.06
2022-01-05	44.31	53.796	-6.321	7.082	16.14
2022-01-06	41.91	54.040	-5.416	6.974	16.21
2022-01-07	40.6	54.218	-3.126	5.273	16.27
2022-01-10	40.23	54.325	-0.911	3.177	16.30
2022-01-11	39.05	54.488	-2.933	4.996	16.35
2022-01-12	41.26	54.663	5.659	5.096	16.40
2022-01-13	40.17	54.853	-2.642	5.671	16.46
2022-01-14	42.35	55.229	5.427	10.655	16.57
2022-01-17	44.44	55.536	4.935	8.288	16.66
2022-01-18	44.7	55.731	0.585	5.243	16.72
2022-01-19	43	55.919	-3.803	5.257	16.78
2022-01-20	41.08	56.132	-4.465	6.209	16.84
2022-01-21	41.47	56.308	0.949	5.112	16.89
2022-01-24	44.76	56.720	7.933	11.020	17.02
2022-01-25	41.94	57.007	-6.300	8.222	17.10
2022-01-26	44.01	57.197	4.936	5.174	17.16
2022-01-27	41.74	57.463	-5.158	7.657	17.24
2022-01-28	39.32	57.785	-5.798	9.823	17.34
2022-02-07	40.04	57.958	1.831	5.188	17.39
2022-02-08	37.08	58.203	-7.393	7.942	17.46
2022-02-09	37.57	58.376	1.321	5.502	17.51
2022-02-10	36.14	58.546	-3.806	5.669	17.56
2022-02-11	35.81	58.711	-0.913	5.534	17.61
2022-02-14	35.87	58.860	0.168	4.971	17.66
2022-02-15	37.66	59.057	4.990	6.273	17.72
2022-02-16	38.05	59.199	1.036	4.488	17.76
2022-02-17	42.89	59.791	12.720	16.557	17.94
2022-02-18	41.77	59.954	-2.611	4.686	17.99
2022-02-21	43.3	60.157	3.663	5.626	18.05
2022-02-22	43.9	60.360	1.386	5.543	18.11
2022-02-23	45.6	60.775	3.872	10.934	18.23
2022-02-24	44.8	61.117	-1.754	9.145	18.34
2022-02-25	45.54	61.249	1.652	3.482	18.37
2022-02-28	45.68	61.473	0.307	5.885	18.44
2022-03-01	45.38	61.669	-0.657	5.188	18.50
2022-03-02	43.85	61.959	-3.372	7.933	18.59
2022-03-03	41.78	62.172	-4.721	6.112	18.65
2022-03-04	40.92	62.336	-2.058	4.811	18.70
2022-03-07	39.07	62.555	-4.521	6.745	18.77
2022-03-08	39.48	62.730	1.049	5.298	18.82
2022-03-09	42.08	62.963	6.586	6.662	18.89
2022-03-10	46.91	63.505	11.478	13.855	19.05
2022-03-11	47.47	63.727	1.194	5.606	19.12
2022-03-14	47.9	64.005	0.906	6.973	19.20
2022-03-15	48.7	64.358	1.670	8.685	19.31
2022-03-16	54.74	65.271	12.402	20.021	19.58
2022-03-17	52.71	65.692	-3.708	9.591	19.71
2022-03-18	54.38	65.995	3.168	6.678	19.80
2022-03-21	55.54	66.322	2.133	7.061	19.90
2022-03-22	51.7	66.691	-6.914	8.570	20.01
2022-03-23	49.52	66.939	-4.217	6.015	20.08
2022-03-24	49.55	67.152	0.061	5.149	20.15
2022-03-25	49.69	67.407	0.283	6.155	20.22
2022-03-28	48.8	67.597	-1.791	4.689	20.28
2022-03-29	49.58	67.799	1.598	4.877	20.34
2022-03-30	52.73	68.179	6.353	8.653	20.45
2022-03-31	47.28	68.591	-10.336	10.449	20.58
2022-04-01	47	68.843	-0.592	6.451	20.65
2022-04-06	46.25	69.035	-1.596	4.979	20.71
2022-04-07	45.53	69.232	-1.557	5.189	20.77
2022-04-08	46.85	69.485	2.899	6.479	20.85
2022-04-11	42.5	69.699	-9.285	6.041	20.91
2022-04-12	45.15	69.958	6.235	6.871	20.99
2022-04-13	42.91	70.219	-4.961	7.309	21.07
2022-04-14	41.34	70.493	-3.659	7.970	21.15
2022-04-15	40.28	70.683	-2.564	5.636	21.20
2022-04-18	42.26	71.043	4.916	10.228	21.31
2022-04-19	43.01	71.237	1.775	5.419	21.37
2022-04-20	39.62	71.527	-7.882	8.789	21.46
2022-04-21	37.75	71.784	-4.720	8.178	21.54
2022-04-22	37.01	71.891	-1.960	3.444	21.57
2022-04-25	34.22	72.106	-7.539	7.539	21.63
2022-04-26	33.6	72.291	-1.812	6.604	21.69
2022-04-27	38.11	72.895	13.423	19.018	21.87
2022-04-28	30.49	73.295	-19.995	15.770	21.99
2022-04-29	31.35	73.539	2.821	9.347	22.06
2022-05-05	32.8	73.753	4.625	7.815	22.13
2022-05-06	32.8	73.961	0.000	7.622	22.19
2022-05-09	33.93	74.155	3.445	6.860	22.25
2022-05-10	36.13	74.516	6.484	11.966	22.35
2022-05-11	40.45	75.091	11.957	17.077	22.53
2022-05-12	40.65	75.265	0.494	5.142	22.58
2022-05-13	41.4	75.449	1.845	5.314	22.63
2022-05-16	40.85	75.650	-1.329	5.918	22.70
2022-05-17	42.3	75.873	3.550	6.316	22.76
2022-05-18	42.61	76.053	0.733	5.059	22.82
2022-05-19	44.69	76.332	4.881	7.510	22.90
2022-05-20	44.05	76.519	-1.432	5.079	22.96
2022-05-23	45.11	76.764	2.406	6.515	23.03

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