赛微电子融券券源 赛微电子专项约券

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	21.47	0	0	0	0
2020-04-28	21.4	0.148	-0.326	8.291	0.04
2020-04-29	20.83	0.209	-2.664	3.505	0.06
2020-04-30	22.91	0.380	9.986	8.977	0.11
2020-05-06	24.08	0.521	5.107	7.027	0.16
2020-05-07	24.28	0.598	0.831	3.821	0.18
2020-05-08	24.8	0.651	2.142	2.554	0.20
2020-05-11	24.39	0.737	-1.653	4.234	0.22
2020-05-12	24.43	0.809	0.164	3.526	0.24
2020-05-13	24.55	0.887	0.491	3.807	0.27
2020-05-14	24.32	0.933	-0.937	2.281	0.28
2020-05-15	24.81	1.051	2.015	5.715	0.32
2020-05-18	24.17	1.227	-2.580	8.706	0.37
2020-05-19	25.32	1.354	4.758	6.041	0.41
2020-05-20	25.91	1.477	2.330	5.687	0.44
2020-05-21	26.28	1.620	1.428	6.523	0.49
2020-05-22	24.75	1.810	-5.822	9.247	0.54
2020-05-25	23.73	1.906	-4.121	4.808	0.57
2020-05-26	24.14	1.961	1.728	2.739	0.59
2020-05-27	23.2	2.043	-3.894	4.267	0.61
2020-05-28	22.9	2.134	-1.293	4.741	0.64
2020-05-29	22.82	2.184	-0.349	2.664	0.66
2020-06-01	24.09	2.286	5.565	5.083	0.69
2020-06-02	25.65	2.446	6.476	7.472	0.73
2020-06-03	26.24	2.591	2.300	6.628	0.78
2020-06-04	26.55	2.684	1.181	4.192	0.81
2020-06-05	26.55	2.749	0.000	2.938	0.82
2020-06-08	27.32	2.876	2.900	5.574	0.86
2020-06-09	26.75	2.944	-2.086	3.075	0.88
2020-06-10	26.44	3.014	-1.159	3.178	0.90
2020-06-11	26.61	3.103	0.643	4.009	0.93
2020-06-12	26.05	3.185	-2.104	3.796	0.96
2020-06-15	27.79	3.437	6.679	10.864	1.03
2020-06-16	27.95	3.523	0.576	3.706	1.06
2020-06-17	27.06	3.621	-3.184	4.329	1.09
2020-06-18	26.9	3.686	-0.591	2.919	1.11
2020-06-19	27.14	3.774	0.892	3.866	1.13
2020-06-22	28.08	3.882	3.464	4.606	1.16
2020-06-23	28.44	3.972	1.282	3.811	1.19
2020-06-24	28.16	4.024	-0.985	2.215	1.21
2020-06-29	27.32	4.114	-2.983	3.977	1.23
2020-06-30	27.62	4.168	1.098	2.343	1.25
2020-07-01	27.79	4.319	0.615	6.517	1.30
2020-07-02	29.99	4.606	7.917	11.479	1.38
2020-07-03	29.24	4.703	-2.501	3.968	1.41
2020-07-06	30.43	4.885	4.070	7.182	1.47
2020-07-07	30.55	5.005	0.394	4.699	1.50
2020-07-08	31.82	5.168	4.157	6.154	1.55
2020-07-09	33.66	5.366	5.783	7.071	1.61
2020-07-10	33.41	5.590	-0.743	8.021	1.68
2020-07-13	34.94	5.796	4.768	7.076	1.74
2020-07-14	34.07	6.026	-2.490	8.128	1.81
2020-07-15	31.44	6.261	-7.719	8.952	1.88
2020-07-16	29.17	6.493	-7.220	9.542	1.95
2020-07-17	29.67	6.591	1.714	3.977	1.98
2020-07-20	30.56	6.684	3.000	3.640	2.01
2020-07-21	29.87	6.774	-2.258	3.632	2.03
2020-07-22	30.14	6.877	0.904	4.084	2.06
2020-07-23	29.67	7.026	-1.559	6.038	2.11
2020-07-24	28.97	7.234	-2.359	8.595	2.17
2020-07-27	27.78	7.352	-4.108	5.109	2.21
2020-07-28	27.46	7.447	-1.152	4.140	2.23
2020-07-29	29.03	7.603	5.717	6.482	2.28
2020-07-30	28.74	7.698	-0.999	3.961	2.31
2020-07-31	29.06	7.780	1.113	3.375	2.33
2020-08-03	30.62	7.895	5.368	4.508	2.37
2020-08-04	29.89	8.005	-2.384	4.409	2.40
2020-08-05	30.3	8.103	1.372	3.881	2.43
2020-08-06	29.77	8.169	-1.749	2.673	2.45
2020-08-07	29.05	8.284	-2.419	4.736	2.49
2020-08-10	29.86	8.437	2.788	6.162	2.53
2020-08-11	27.94	8.546	-6.430	4.655	2.56
2020-08-12	26.94	8.677	-3.579	5.834	2.60
2020-08-13	27	8.727	0.223	2.264	2.62
2020-08-14	28.29	8.872	4.778	6.111	2.66
2020-08-17	28.82	8.983	1.873	4.631	2.69
2020-08-18	29	9.027	0.625	1.839	2.71
2020-08-19	27.25	9.145	-6.034	5.172	2.74
2020-08-20	27.16	9.221	-0.330	3.376	2.77
2020-08-21	27.08	9.302	-0.295	3.571	2.79
2020-08-24	27.39	9.480	1.145	7.829	2.84
2020-08-25	27.58	9.557	0.694	3.322	2.87
2020-08-26	27	9.661	-2.103	4.641	2.90
2020-08-27	27.57	9.754	2.111	4.037	2.93
2020-08-28	27.84	9.827	0.979	3.156	2.95
2020-08-31	27.38	9.897	-1.652	3.053	2.97
2020-09-01	27.39	9.953	0.037	2.447	2.99
2020-09-02	28	10.068	2.227	4.929	3.02
2020-09-03	28.97	10.204	3.464	5.643	3.06
2020-09-04	30.72	10.457	6.041	9.872	3.14
2020-09-07	30.96	10.694	0.781	9.212	3.21
2020-09-08	29.57	10.868	-4.490	7.041	3.26
2020-09-09	30.18	11.106	2.063	9.469	3.33
2020-09-10	27.17	11.363	-9.973	11.332	3.41
2020-09-11	27.57	11.472	1.472	4.748	3.44
2020-09-14	30.64	11.770	11.135	11.679	3.53
2020-09-15	29.82	11.892	-2.676	4.928	3.57
2020-09-16	29.16	12.051	-2.213	6.539	3.62
2020-09-17	30.08	12.187	3.155	5.418	3.66
2020-09-18	30.46	12.266	1.263	3.125	3.68
2020-09-21	29.73	12.335	-2.397	2.791	3.70
2020-09-22	28.5	12.431	-4.137	4.003	3.73
2020-09-23	28.67	12.489	0.596	2.456	3.75
2020-09-24	27.45	12.577	-4.255	3.837	3.77
2020-09-25	26.81	12.664	-2.332	3.898	3.80
2020-09-28	28.59	12.862	6.639	8.318	3.86
2020-09-29	30.29	13.043	5.946	7.170	3.91
2020-09-30	29.58	13.132	-2.344	3.599	3.94
2020-10-09	30.48	13.222	3.043	3.550	3.97
2020-10-12	31.47	13.337	3.248	4.396	4.00
2020-10-13	30.48	13.407	-3.146	2.733	4.02
2020-10-14	29.98	13.484	-1.640	3.084	4.05
2020-10-15	30.12	13.567	0.467	3.302	4.07
2020-10-16	29.48	13.685	-2.125	4.814	4.11
2020-10-19	28.17	13.828	-4.444	6.072	4.15
2020-10-20	28.66	13.904	1.739	3.195	4.17
2020-10-21	27.82	13.994	-2.931	3.873	4.20
2020-10-22	28.07	14.056	0.899	2.660	4.22
2020-10-23	27.29	14.144	-2.779	3.883	4.24
2020-10-26	27.4	14.211	0.403	2.931	4.26
2020-10-27	27.47	14.266	0.255	2.409	4.28
2020-10-28	27.38	14.353	-0.328	3.786	4.31
2020-10-29	27.8	14.455	1.534	4.419	4.34
2020-10-30	27.24	14.539	-2.014	3.705	4.36
2020-11-02	26.11	14.658	-4.148	5.470	4.40
2020-11-03	27.67	14.826	5.975	7.277	4.45
2020-11-04	27.57	14.878	-0.361	2.277	4.46
2020-11-05	27.84	14.949	0.979	3.047	4.48
2020-11-06	27.46	15.017	-1.365	2.981	4.51
2020-11-09	29.55	15.188	7.611	6.956	4.56
2020-11-10	29.88	15.309	1.117	4.839	4.59
2020-11-11	28.55	15.416	-4.451	4.485	4.62
2020-11-12	28.27	15.515	-0.981	4.203	4.65
2020-11-13	28.37	15.589	0.354	3.148	4.68
2020-11-16	27.53	15.689	-2.961	4.371	4.71
2020-11-17	27.32	15.777	-0.763	3.850	4.73
2020-11-18	27.15	15.831	-0.622	2.379	4.75
2020-11-19	28.56	16.067	5.193	9.908	4.82
2020-11-20	27.37	16.174	-4.167	4.692	4.85
2020-11-23	27.01	16.225	-1.315	2.265	4.87
2020-11-24	27.05	16.276	0.148	2.295	4.88
2020-11-25	26.52	16.334	-1.959	2.625	4.90
2020-11-26	26.52	16.374	0.000	1.772	4.91
2020-11-27	26.41	16.425	-0.415	2.338	4.93
2020-11-30	26.84	16.471	1.628	2.045	4.94
2020-12-01	27.2	16.513	1.341	1.863	4.95
2020-12-02	27.75	16.601	2.022	3.787	4.98
2020-12-03	27.46	16.658	-1.045	2.523	5.00
2020-12-04	28.34	16.809	3.205	6.373	5.04
2020-12-07	28.34	16.940	0.000	5.540	5.08
2020-12-08	27.88	17.028	-1.623	3.811	5.11
2020-12-09	26.85	17.132	-3.694	4.627	5.14
2020-12-10	26.93	17.176	0.298	1.974	5.15
2020-12-11	27.73	17.322	2.971	6.313	5.20
2020-12-14	27.53	17.359	-0.721	1.623	5.21
2020-12-15	26.36	17.459	-4.250	4.541	5.24
2020-12-16	25.27	17.571	-4.135	5.311	5.27
2020-12-17	24.97	17.670	-1.187	4.788	5.30
2020-12-18	24.2	17.785	-3.084	5.687	5.34
2020-12-21	24.82	17.905	2.562	5.785	5.37
2020-12-22	23.97	17.975	-3.425	3.546	5.39
2020-12-23	24.06	18.033	0.375	2.879	5.41
2020-12-24	24.02	18.086	-0.166	2.618	5.43
2020-12-25	23.71	18.166	-1.291	4.080	5.45
2020-12-28	22.43	18.255	-5.399	4.766	5.48
2020-12-29	22.98	18.353	2.452	5.127	5.51
2020-12-30	23.01	18.403	0.131	2.611	5.52
2020-12-31	23.79	18.472	3.390	3.477	5.54
2021-01-04	24.11	18.543	1.345	3.489	5.56
2021-01-05	24.47	18.618	1.493	3.691	5.59
2021-01-06	22.92	18.737	-6.334	6.253	5.62
2021-01-07	21.6	18.832	-5.759	5.279	5.65
2021-01-08	22.97	18.986	6.343	8.056	5.70
2021-01-11	24.11	19.141	4.963	7.706	5.74
2021-01-12	23.96	19.192	-0.622	2.530	5.76
2021-01-13	22.87	19.308	-4.549	6.093	5.79
2021-01-14	25.37	19.602	10.931	13.905	5.88
2021-01-15	23.93	19.711	-5.676	5.479	5.91
2021-01-18	24.69	19.842	3.176	6.352	5.95
2021-01-19	23.73	19.941	-3.888	5.022	5.98
2021-01-20	23.9	20.029	0.716	4.425	6.01
2021-01-21	23.68	20.095	-0.921	3.347	6.03
2021-01-22	22.92	20.178	-3.209	4.350	6.05
2021-01-25	23.48	20.336	2.443	8.072	6.10
2021-01-26	23.77	20.473	1.235	6.899	6.14
2021-01-27	22.93	20.539	-3.534	3.450	6.16
2021-01-28	23.02	20.782	0.392	12.647	6.23
2021-01-29	22.16	20.920	-3.736	7.472	6.28
2021-02-01	22.28	20.996	0.542	4.106	6.30
2021-02-02	22.04	21.035	-1.077	2.154	6.31
2021-02-03	21.24	21.142	-3.630	6.034	6.34
2021-02-04	20.63	21.259	-2.872	6.780	6.38
2021-02-05	19.41	21.373	-5.914	7.077	6.41
2021-02-08	19.46	21.434	0.258	3.761	6.43
2021-02-09	19.79	21.520	1.696	5.190	6.46
2021-02-10	20.12	21.577	1.668	3.386	6.47
2021-02-18	20.47	21.659	1.740	4.821	6.50
2021-02-19	21.16	21.742	3.371	4.739	6.52
2021-02-22	21.27	21.807	0.520	3.639	6.54
2021-02-23	21.07	21.867	-0.940	3.432	6.56
2021-02-24	21.42	21.931	1.661	3.560	6.58
2021-02-25	21.24	21.990	-0.840	3.361	6.60
2021-02-26	20.84	22.059	-1.883	3.955	6.62
2021-03-01	21.71	22.139	4.175	4.415	6.64
2021-03-02	21.88	22.195	0.783	3.086	6.66
2021-03-03	22.03	22.275	0.686	4.342	6.68
2021-03-04	22.37	22.342	1.543	3.631	6.70
2021-03-05	22.69	22.399	1.430	2.995	6.72
2021-03-08	21.91	22.481	-3.438	4.495	6.74
2021-03-09	21.95	22.575	0.183	5.157	6.77
2021-03-10	22.5	22.667	2.506	4.875	6.80
2021-03-11	23.39	22.822	3.956	7.956	6.85
2021-03-12	22.49	22.907	-3.848	4.532	6.87
2021-03-15	21.93	22.982	-2.490	4.091	6.89
2021-03-16	21.99	23.027	0.274	2.462	6.91
2021-03-17	21.1	23.103	-4.047	4.366	6.93
2021-03-18	20.66	23.171	-2.085	3.934	6.95
2021-03-19	21.36	23.365	3.388	10.891	7.01
2021-03-22	21.78	23.438	1.966	4.026	7.03
2021-03-23	22.73	23.602	4.362	8.678	7.08
2021-03-24	22.42	23.640	-1.364	2.024	7.09
2021-03-25	21.97	23.743	-2.007	5.620	7.12
2021-03-26	22	23.809	0.137	3.596	7.14
2021-03-29	22.92	23.911	4.182	5.318	7.17
2021-03-30	22.88	23.959	-0.175	2.531	7.19
2021-03-31	22.22	24.024	-2.885	3.497	7.21
2021-04-01	23.15	24.131	4.185	5.581	7.24
2021-04-02	24.05	24.232	3.888	5.011	7.27
2021-04-06	23.6	24.296	-1.871	3.243	7.29
2021-04-07	23.42	24.347	-0.763	2.627	7.30
2021-04-08	23.05	24.425	-1.580	4.056	7.33
2021-04-09	22.63	24.488	-1.822	3.341	7.35
2021-04-12	21.55	24.585	-4.772	5.391	7.38
2021-04-13	21.66	24.626	0.510	2.320	7.39
2021-04-14	21.75	24.656	0.416	1.616	7.40
2021-04-15	22.35	24.773	2.759	6.299	7.43
2021-04-16	22.31	24.817	-0.179	2.371	7.45
2021-04-19	22.74	24.865	1.927	2.555	7.46
2021-04-20	22.02	24.920	-3.166	2.946	7.48
2021-04-21	21.91	24.968	-0.500	2.634	7.49
2021-04-22	21.86	25.030	-0.228	3.423	7.51
2021-04-23	22.06	25.117	0.915	4.758	7.54
2021-04-26	22.3	25.186	1.088	3.672	7.56
2021-04-27	20.42	25.309	-8.430	7.265	7.59
2021-04-28	20.24	25.366	-0.881	3.379	7.61
2021-04-29	20.38	25.426	0.692	3.508	7.63
2021-04-30	19.71	25.487	-3.288	3.729	7.65
2021-05-06	19.23	25.542	-2.435	3.399	7.66
2021-05-07	19.26	25.576	0.156	2.132	7.67
2021-05-10	18.7	25.636	-2.908	3.842	7.69
2021-05-11	19.27	25.689	3.048	3.316	7.71
2021-05-12	19.54	25.758	1.401	4.255	7.73
2021-05-13	19.43	25.803	-0.563	2.764	7.74
2021-05-14	19.65	25.841	1.132	2.316	7.75
2021-05-17	19.99	25.893	1.730	3.104	7.77
2021-05-18	19.55	25.938	-2.201	2.801	7.78
2021-05-19	20	25.988	2.302	2.967	7.80
2021-05-20	19.65	26.022	-1.750	2.100	7.81
2021-05-21	19.13	26.085	-2.646	3.919	7.83
2021-05-24	20.39	26.231	6.587	8.625	7.87
2021-05-25	20.36	26.268	-0.147	2.158	7.88
2021-05-26	20.1	26.306	-1.277	2.308	7.89
2021-05-27	21.01	26.437	4.527	7.463	7.93
2021-05-28	20.69	26.483	-1.523	2.665	7.94
2021-05-31	21.07	26.526	1.837	2.465	7.96
2021-06-01	21.23	26.623	0.759	5.458	7.99
2021-06-02	20.6	26.692	-2.967	4.004	8.01
2021-06-03	20.81	26.809	1.019	6.748	8.04
2021-06-04	22.75	27.016	9.322	10.956	8.10
2021-06-07	24.95	27.185	9.670	8.132	8.16
2021-06-08	25.7	27.402	3.006	10.100	8.22
2021-06-09	25.56	27.480	-0.545	3.658	8.24
2021-06-10	26	27.572	1.721	4.264	8.27
2021-06-11	26.26	27.851	1.000	12.731	8.36
2021-06-15	27.55	28.092	4.912	10.510	8.43
2021-06-16	26.79	28.294	-2.759	9.038	8.49
2021-06-17	29.94	28.638	11.758	13.811	8.59
2021-06-18	29.06	28.776	-2.939	5.678	8.63
2021-06-21	29.44	28.922	1.308	5.953	8.68
2021-06-22	28.87	29.066	-1.936	5.978	8.72
2021-06-23	30.55	29.247	5.819	7.135	8.77
2021-06-24	30.21	29.375	-0.198	5.055	8.81
2021-06-25	29.34	29.538	-2.880	6.687	8.86
2021-06-28	30.59	29.672	4.260	5.249	8.90
2021-06-29	29.01	29.795	-5.165	5.100	8.94
2021-06-30	30.15	29.939	3.930	5.722	8.98
2021-07-01	31.06	30.372	3.018	16.716	9.11
2021-07-02	31.41	30.532	1.127	6.117	9.16
2021-07-05	33.66	30.775	7.163	8.660	9.23
2021-07-06	31.42	31.009	-6.655	8.942	9.30
2021-07-07	30.9	31.183	-1.655	6.779	9.35
2021-07-08	31.73	31.352	2.686	6.375	9.41
2021-07-09	30.68	31.461	-3.309	4.255	9.44
2021-07-12	30.02	31.573	-2.151	4.498	9.47
2021-07-13	28.25	31.725	-5.896	6.429	9.52
2021-07-14	28.49	31.804	0.565	3.353	9.54
2021-07-15	27.35	31.897	-4.001	4.072	9.57
2021-07-16	27.86	32.012	1.865	4.936	9.60
2021-07-19	28.48	32.143	2.225	5.528	9.64
2021-07-20	28.79	32.245	1.088	4.249	9.67
2021-07-21	30.18	32.406	4.828	6.426	9.72
2021-07-22	31.67	32.614	4.937	7.853	9.78
2021-07-23	31.09	32.707	-1.831	3.600	9.81
2021-07-26	31.96	32.866	2.798	5.983	9.86
2021-07-27	31.47	33.116	-1.533	9.512	9.93
2021-07-28	29.73	33.320	-5.529	8.262	10.00
2021-07-29	31.51	33.478	5.987	6.021	10.04
2021-07-30	32.07	33.614	1.777	5.078	10.08
2021-08-02	31.03	33.804	-3.243	7.359	10.14
2021-08-03	28.55	34.048	-7.992	10.248	10.21
2021-08-04	33.28	34.595	16.567	19.720	10.38
2021-08-05	34.47	34.807	3.576	7.392	10.44
2021-08-06	34.48	34.949	0.029	4.932	10.48
2021-08-09	33.04	35.084	-4.176	4.901	10.53
2021-08-10	33.28	35.262	0.726	6.416	10.58
2021-08-11	33.72	35.420	1.322	5.619	10.63
2021-08-12	38.17	35.953	13.197	16.756	10.79
2021-08-13	37.49	36.200	-1.782	7.912	10.86
2021-08-16	37.49	36.492	0.000	9.336	10.95
2021-08-17	34.98	36.778	-6.695	9.816	11.03
2021-08-18	35.37	36.933	1.115	5.260	11.08
2021-08-19	36.23	37.135	2.431	6.701	11.14
2021-08-20	34.95	37.323	-3.533	6.459	11.20
2021-08-23	35.58	37.485	1.803	5.465	11.25
2021-08-24	35.88	37.688	0.843	6.773	11.31
2021-08-25	37.65	37.979	4.933	9.281	11.39
2021-08-26	34.72	38.130	-7.782	5.232	11.44
2021-08-27	32.73	38.233	-5.732	3.773	11.47
2021-08-30	31.94	38.351	-2.414	4.430	11.51
2021-08-31	31.48	38.441	-1.440	3.413	11.53
2021-09-01	31.65	38.588	0.540	5.591	11.58
2021-09-02	29.43	38.781	-7.014	7.867	11.63
2021-09-03	29.14	38.906	-0.985	5.131	11.67
2021-09-06	29.89	38.992	2.574	3.466	11.70
2021-09-07	29.78	39.063	-0.368	2.844	11.72
2021-09-08	30.75	39.175	3.257	4.399	11.75
2021-09-09	29.92	39.256	-2.699	3.220	11.78
2021-09-10	30.39	39.423	1.571	6.618	11.83
2021-09-13	28.91	39.526	-4.870	4.245	11.86
2021-09-14	28.9	39.589	-0.035	2.629	11.88
2021-09-15	28.76	39.661	-0.484	3.010	11.90
2021-09-16	27.44	39.779	-4.590	5.181	11.93
2021-09-17	27.73	39.870	1.057	3.899	11.96
2021-09-22	27.27	39.943	-1.659	3.210	11.98
2021-09-23	28.28	40.090	3.704	6.271	12.03
2021-09-24	27.59	40.174	-2.440	3.642	12.05
2021-09-27	27.87	40.285	1.015	4.784	12.09
2021-09-28	27.85	40.403	-0.072	5.095	12.12
2021-09-29	26.04	40.537	-6.499	6.176	12.16
2021-09-30	27	40.618	3.687	3.571	12.19
2021-10-08	24.82	40.753	-8.074	6.519	12.23
2021-10-11	24.64	40.815	-0.725	3.062	12.24
2021-10-12	24.08	40.912	-2.273	4.830	12.27
2021-10-13	24.37	40.982	1.204	3.405	12.29
2021-10-14	24.4	41.034	0.123	2.585	12.31
2021-10-15	24.34	41.148	-0.246	5.615	12.34
2021-10-18	24.21	41.207	-0.534	2.917	12.36
2021-10-19	24.49	41.265	1.157	2.850	12.38
2021-10-20	25.02	41.358	2.164	4.451	12.41
2021-10-21	24.12	41.426	-3.597	3.397	12.43
2021-10-22	25.02	41.519	3.731	4.478	12.46
2021-10-25	25.22	41.577	0.799	2.758	12.47
2021-10-26	25.96	41.717	2.934	6.463	12.52
2021-10-27	22.86	41.844	-11.941	6.664	12.55
2021-10-28	22.24	41.923	-2.712	4.243	12.58
2021-10-29	23.27	42.010	4.631	4.496	12.60
2021-11-01	23.1	42.050	-0.731	2.063	12.61
2021-11-02	23.13	42.126	0.130	3.983	12.64
2021-11-03	23.36	42.217	0.994	4.626	12.66
2021-11-04	23.49	42.255	0.557	1.969	12.68
2021-11-05	23.75	42.328	1.107	3.704	12.70
2021-11-08	23.95	42.409	0.842	4.042	12.72
2021-11-09	24.87	42.530	3.841	5.846	12.76
2021-11-10	25.47	42.633	2.413	4.865	12.79
2021-11-11	25.73	42.724	1.021	4.240	12.82
2021-11-12	25.51	42.780	-0.855	2.604	12.83
2021-11-15	25.45	42.825	-0.235	2.156	12.85
2021-11-16	24.92	42.893	-2.083	3.261	12.87
2021-11-17	25.63	42.972	2.849	3.692	12.89
2021-11-18	25.52	43.040	-0.429	3.199	12.91
2021-11-19	25.4	43.096	-0.470	2.665	12.93
2021-11-22	26.45	43.244	4.134	6.693	12.97
2021-11-23	26.1	43.298	-1.323	2.495	12.99
2021-11-24	26.08	43.357	-0.077	2.682	13.01
2021-11-25	26.53	43.459	1.725	4.640	13.04
2021-11-26	25.45	43.562	-4.071	4.862	13.07
2021-11-29	26.7	43.749	4.912	8.409	13.12
2021-11-30	27	43.813	1.124	2.809	13.14
2021-12-01	27.39	43.884	1.444	3.148	13.17
2021-12-02	26.63	43.957	-2.775	3.249	13.19
2021-12-03	26.81	44.014	0.676	2.591	13.20
2021-12-06	25.75	44.131	-3.954	5.446	13.24
2021-12-07	25.19	44.223	-2.175	4.350	13.27
2021-12-08	25.49	44.304	1.191	3.811	13.29
2021-12-09	26.56	44.448	4.198	6.512	13.33
2021-12-10	25.96	44.497	-2.259	2.259	13.35
2021-12-13	25.71	44.533	-0.963	1.695	13.36
2021-12-14	25.76	44.570	0.194	1.750	13.37
2021-12-15	27.47	44.793	6.638	9.744	13.44
2021-12-16	26.74	44.940	-2.657	6.553	13.48
2021-12-17	25.87	45.005	-3.254	3.029	13.50
2021-12-20	25.3	45.072	-2.203	3.170	13.52
2021-12-21	25.08	45.159	-0.870	4.190	13.55
2021-12-22	25.2	45.214	0.478	2.632	13.56
2021-12-23	24.65	45.279	-2.183	3.135	13.58
2021-12-24	25.4	45.362	3.043	3.935	13.61
2021-12-27	24.64	45.433	-2.992	3.465	13.63
2021-12-28	24.88	45.503	0.974	3.369	13.65
2021-12-29	24.5	45.533	-1.527	1.447	13.66
2021-12-30	24.64	45.578	0.571	2.204	13.67
2021-12-31	24.53	45.606	-0.446	1.380	13.68
2022-01-04	24.87	45.680	1.386	3.587	13.70
2022-01-05	23.86	45.781	-4.061	5.066	13.73
2022-01-06	24.01	45.835	0.629	2.682	13.75
2022-01-07	23.47	45.898	-2.249	3.249	13.77
2022-01-10	23.75	45.961	1.193	3.153	13.79
2022-01-11	23.14	46.022	-2.568	3.158	13.81
2022-01-12	23.91	46.092	3.328	3.544	13.83
2022-01-13	23.4	46.138	-2.133	2.342	13.84
2022-01-14	23.43	46.183	0.128	2.308	13.85
2022-01-17	23.83	46.250	1.707	3.372	13.88
2022-01-18	23.94	46.301	0.462	2.560	13.89
2022-01-19	23.41	46.339	-2.214	1.921	13.90
2022-01-20	22.6	46.414	-3.460	4.015	13.92
2022-01-21	22.73	46.467	0.575	2.788	13.94
2022-01-24	22.83	46.523	0.440	2.948	13.96
2022-01-25	21.81	46.604	-4.468	4.468	13.98
2022-01-26	21.58	46.664	-1.055	3.347	14.00
2022-01-27	20.91	46.724	-3.105	3.429	14.02
2022-01-28	21.04	46.765	0.622	2.343	14.03
2022-02-07	21.81	46.836	3.660	3.897	14.05
2022-02-08	22.03	46.875	1.009	2.109	14.06
2022-02-09	22.28	46.919	1.135	2.360	14.08
2022-02-10	21.3	46.986	-4.399	3.815	14.10
2022-02-11	21.11	47.049	-0.892	3.568	14.11
2022-02-14	21.12	47.138	0.047	5.021	14.14
2022-02-15	21.31	47.180	0.900	2.415	14.15
2022-02-16	21.73	47.220	1.971	2.206	14.17
2022-02-17	21.47	47.258	-1.197	2.117	14.18
2022-02-18	21.64	47.301	0.792	2.375	14.19
2022-02-21	21.77	47.331	0.601	1.664	14.20
2022-02-22	21.88	47.426	0.505	5.191	14.23
2022-02-23	22.72	47.519	3.839	4.936	14.26
2022-02-24	22.19	47.593	-2.333	4.005	14.28
2022-02-25	22.24	47.648	0.225	2.929	14.29
2022-02-28	22.14	47.682	-0.450	1.844	14.30
2022-03-01	22.17	47.713	0.136	1.716	14.31
2022-03-02	21.94	47.733	-1.037	1.083	14.32
2022-03-03	21.79	47.785	-0.684	2.826	14.34
2022-03-04	21.81	47.840	0.092	3.029	14.35
2022-03-07	20.93	47.908	-4.035	3.897	14.37
2022-03-08	18.06	48.121	-13.712	14.190	14.44
2022-03-09	17.62	48.220	-2.436	6.700	14.47
2022-03-10	17.91	48.289	1.646	4.654	14.49
2022-03-11	18.1	48.369	1.061	5.304	14.51
2022-03-14	17.46	48.407	-3.536	2.597	14.52
2022-03-15	16.43	48.491	-5.899	6.186	14.55
2022-03-16	17.07	48.594	3.895	7.182	14.58
2022-03-17	17.95	48.708	5.155	7.674	14.61
2022-03-18	17.98	48.750	0.167	2.786	14.63
2022-03-21	18.31	48.797	1.835	3.059	14.64
2022-03-22	18.03	48.830	-1.529	2.185	14.65
2022-03-23	18.2	48.879	0.943	3.272	14.66
2022-03-24	17.92	48.924	-1.538	3.022	14.68
2022-03-25	17.97	48.985	0.279	4.018	14.70
2022-03-28	17.74	49.022	-1.280	2.504	14.71
2022-03-29	17.86	49.105	0.676	5.581	14.73
2022-03-30	17.95	49.147	0.504	2.856	14.74
2022-03-31	17.62	49.196	-1.838	3.343	14.76
2022-04-01	17.84	49.247	1.249	3.405	14.77
2022-04-06	17.79	49.295	-0.280	3.251	14.79
2022-04-07	17.16	49.354	-3.541	4.103	14.81
2022-04-08	17.01	49.421	-0.874	4.720	14.83
2022-04-11	16.17	49.499	-4.938	5.820	14.85
2022-04-12	16.3	49.546	0.804	3.463	14.86
2022-04-13	15.63	49.589	-4.110	3.313	14.88
2022-04-14	16.29	49.644	4.223	4.031	14.89
2022-04-15	15.99	49.674	-1.842	2.271	14.90
2022-04-18	16.23	49.729	1.501	4.003	14.92
2022-04-19	16.02	49.772	-1.294	3.266	14.93
2022-04-20	15.89	49.816	-0.811	3.308	14.94
2022-04-21	15.07	49.893	-5.160	6.167	14.97
2022-04-22	14.64	49.942	-2.853	3.981	14.98
2022-04-25	13.19	50.029	-9.904	7.923	15.01
2022-04-26	12.5	50.104	-5.231	7.202	15.03
2022-04-27	12.69	50.196	1.520	8.720	15.06
2022-04-28	12.34	50.242	-2.758	4.413	15.07
2022-04-29	13.3	50.314	7.780	6.483	15.09
2022-05-05	13.31	50.353	0.075	3.534	15.11
2022-05-06	13.06	50.387	-1.878	3.156	15.12
2022-05-09	13.11	50.423	0.383	3.292	15.13
2022-05-10	13.65	50.508	4.119	7.475	15.15
2022-05-11	13.96	50.586	2.271	6.667	15.18
2022-05-12	14.17	50.635	1.504	4.155	15.19
2022-05-13	14.16	50.660	-0.071	2.117	15.20
2022-05-16	14.09	50.697	-0.494	3.178	15.21
2022-05-17	14.25	50.732	1.136	2.981	15.22
2022-05-18	14.35	50.754	0.702	1.825	15.23
2022-05-19	14.5	50.804	1.045	4.111	15.24
2022-05-20	14.67	50.830	1.172	2.138	15.25
2022-05-23	15.12	50.881	3.067	4.022	15.26

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