精测电子融券券源 精测电子专项约券

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	61.38	0	0	0	0
2020-04-28	61.98	0.454	0.978	8.798	0.14
2020-04-29	63.83	0.738	2.985	5.324	0.22
2020-04-30	67.65	1.075	5.985	5.985	0.32
2020-05-06	70.3	1.369	3.917	5.026	0.41
2020-05-07	70.3	1.570	0.000	3.428	0.47
2020-05-08	68.86	1.814	-2.048	4.239	0.54
2020-05-11	68.01	2.022	-1.234	3.674	0.61
2020-05-12	68.01	2.205	0.000	3.235	0.66
2020-05-13	68.88	2.560	1.279	6.176	0.77
2020-05-14	67.85	2.770	-1.495	3.717	0.83
2020-05-15	69.93	3.175	3.066	6.957	0.95
2020-05-18	69.98	3.467	0.072	5.005	1.04
2020-05-19	74.45	3.883	6.388	6.702	1.16
2020-05-20	68.49	4.315	-8.005	7.576	1.29
2020-05-21	65.3	4.595	-4.658	5.139	1.38
2020-05-22	64.1	4.850	-1.838	4.778	1.46
2020-05-25	64.2	5.038	0.156	3.510	1.51
2020-05-26	66.35	5.243	3.349	3.707	1.57
2020-05-27	65	5.504	-2.035	4.823	1.65
2020-05-28	65.45	5.667	0.692	2.985	1.70
2020-05-29	69.99	6.169	6.937	8.617	1.85
2020-06-01	70.9	6.437	1.300	4.529	1.93
2020-06-02	76.1	7.120	7.334	10.776	2.14
2020-06-03	76.37	7.358	0.355	3.732	2.21
2020-06-04	72.25	7.768	-5.395	6.809	2.33
2020-06-05	72.3	8.141	0.069	6.187	2.44
2020-06-08	71.4	8.414	-1.245	4.592	2.52
2020-06-09	72.15	8.586	1.050	2.871	2.58
2020-06-10	72	8.736	-0.208	2.495	2.62
2020-06-11	70.94	8.981	-1.472	4.139	2.69
2020-06-12	72.13	9.394	1.677	6.879	2.82
2020-06-15	68.1	9.670	-5.587	4.866	2.90
2020-06-16	70.2	9.871	3.084	3.421	2.96
2020-06-17	69.61	10.108	-0.840	4.088	3.03
2020-06-18	70.33	10.331	1.034	3.807	3.10
2020-06-19	69.35	10.544	-1.393	3.683	3.16
2020-06-22	72.23	11.018	4.153	7.888	3.31
2020-06-23	71.8	11.224	-0.595	3.433	3.37
2020-06-24	71.61	11.430	-0.265	3.454	3.43
2020-06-29	67.68	11.747	-5.488	5.614	3.52
2020-06-30	68.25	11.845	0.842	1.729	3.55
2020-07-01	72.4	12.252	6.081	6.755	3.68
2020-07-02	73.18	12.479	1.077	3.715	3.74
2020-07-03	74.35	12.791	1.599	5.042	3.84
2020-07-06	80.2	13.465	7.868	10.074	4.04
2020-07-07	80.3	13.839	0.125	5.586	4.15
2020-07-08	81.82	14.215	1.893	5.517	4.26
2020-07-09	85.09	14.821	3.997	8.555	4.45
2020-07-10	83.69	15.139	-1.645	4.560	4.54
2020-07-13	82.5	15.459	-1.067	4.653	4.64
2020-07-14	79.13	15.902	-4.085	6.715	4.77
2020-07-15	76.9	16.279	-2.818	5.876	4.88
2020-07-16	70.86	16.838	-7.854	9.480	5.05
2020-07-17	69.6	17.241	-1.778	6.943	5.17
2020-07-20	71.48	17.496	2.701	4.282	5.25
2020-07-21	72.27	17.661	1.105	2.742	5.30
2020-07-22	72.08	17.849	-0.263	3.127	5.35
2020-07-23	72.89	18.145	1.124	4.870	5.44
2020-07-24	66.73	18.632	-8.451	8.767	5.59
2020-07-27	63.5	19.023	-4.840	7.373	5.71
2020-07-28	65.3	19.237	2.835	3.937	5.77
2020-07-29	66.04	19.417	1.133	3.277	5.83
2020-07-30	64.97	19.605	-1.620	3.468	5.88
2020-07-31	66.45	19.784	2.278	3.232	5.94
2020-08-03	70.8	20.099	6.546	5.342	6.03
2020-08-04	68.91	20.309	-2.669	3.658	6.09
2020-08-05	69.51	20.561	0.871	4.354	6.17
2020-08-06	68.98	20.726	-0.762	2.863	6.22
2020-08-07	65.51	21.140	-5.030	7.582	6.34
2020-08-10	65.2	21.347	-0.473	3.816	6.40
2020-08-11	63.31	21.556	-2.899	3.957	6.47
2020-08-12	61.39	21.952	-3.033	7.740	6.59
2020-08-13	62.11	22.139	1.173	3.616	6.64
2020-08-14	63.53	22.328	2.286	3.574	6.70
2020-08-17	63.37	22.470	-0.252	2.692	6.74
2020-08-18	63.8	22.616	0.679	2.746	6.78
2020-08-19	60.06	22.913	-5.862	5.925	6.87
2020-08-20	60.2	23.235	0.233	6.410	6.97
2020-08-21	60.17	23.383	-0.050	2.957	7.01
2020-08-24	61.37	23.628	1.994	4.803	7.09
2020-08-25	61.06	23.736	-0.505	2.118	7.12
2020-08-26	57.57	24.033	-5.716	6.191	7.21
2020-08-27	58.98	24.271	2.449	4.846	7.28
2020-08-28	59.8	24.432	1.390	3.221	7.33
2020-08-31	59.48	24.608	-0.535	3.545	7.38
2020-09-01	60	24.733	0.874	2.505	7.42
2020-09-02	60.38	24.822	0.633	1.767	7.45
2020-09-03	58.75	25.004	-2.700	3.726	7.50
2020-09-04	59.19	25.203	0.749	4.034	7.56
2020-09-07	59.88	25.583	1.166	7.603	7.67
2020-09-08	58.58	25.819	-2.171	4.843	7.75
2020-09-09	54.92	26.223	-6.248	8.826	7.87
2020-09-10	52.55	26.541	-4.315	7.265	7.96
2020-09-11	54.3	26.789	3.330	5.480	8.04
2020-09-14	54.22	26.951	-0.147	3.573	8.09
2020-09-15	54.08	27.127	-0.258	3.910	8.14
2020-09-16	52.9	27.267	-2.182	3.180	8.18
2020-09-17	53.93	27.456	1.947	4.197	8.24
2020-09-18	54.5	27.559	1.057	2.281	8.27
2020-09-21	53.85	27.764	-1.193	4.569	8.33
2020-09-22	52.56	27.902	-2.396	3.157	8.37
2020-09-23	53.23	28.028	1.275	2.835	8.41
2020-09-24	51.39	28.208	-3.457	4.208	8.46
2020-09-25	51.14	28.385	-0.486	4.145	8.52
2020-09-28	49.77	28.549	-2.679	3.950	8.56
2020-09-29	51.5	28.792	3.476	5.666	8.64
2020-09-30	51.3	28.887	-0.388	2.214	8.67
2020-10-09	52.77	28.982	2.865	2.164	8.69
2020-10-12	55.09	29.199	4.396	4.738	8.76
2020-10-13	56.91	29.476	3.304	5.845	8.84
2020-10-14	56.51	29.627	-0.703	3.198	8.89
2020-10-15	55.7	29.734	-1.433	2.300	8.92
2020-10-16	55.15	29.822	-0.987	1.921	8.95
2020-10-19	54.54	29.958	-1.106	2.992	8.99
2020-10-20	55.13	30.074	1.082	2.512	9.02
2020-10-21	52.99	30.311	-3.882	5.369	9.09
2020-10-22	52.91	30.469	-0.151	3.586	9.14
2020-10-23	51.33	30.671	-2.986	4.725	9.20
2020-10-26	50.6	30.806	-1.422	3.195	9.24
2020-10-27	50.09	30.925	-1.008	2.866	9.28
2020-10-28	50.1	31.096	0.020	4.093	9.33
2020-10-29	49.9	31.244	-0.399	3.553	9.37
2020-10-30	49.39	31.463	-1.022	5.331	9.44
2020-11-02	46.92	31.846	-5.001	9.779	9.55
2020-11-03	49.4	32.132	5.286	6.948	9.64
2020-11-04	50.1	32.292	1.417	3.846	9.69
2020-11-05	51.07	32.436	1.936	3.373	9.73
2020-11-06	51.07	32.567	0.000	3.074	9.77
2020-11-09	55.08	32.967	7.852	8.733	9.89
2020-11-10	54.37	33.126	-1.289	3.504	9.94
2020-11-11	51.48	33.412	-5.315	6.658	10.02
2020-11-12	51.49	33.549	0.019	3.205	10.06
2020-11-13	52.2	33.745	1.379	4.506	10.12
2020-11-16	50.31	33.934	-3.621	4.502	10.18
2020-11-17	50	34.072	-0.616	3.319	10.22
2020-11-18	50.17	34.197	0.340	2.980	10.26
2020-11-19	49.57	34.330	-1.196	3.229	10.30
2020-11-20	50.12	34.454	1.110	2.966	10.34
2020-11-23	49.64	34.572	-0.958	2.853	10.37
2020-11-24	49.5	34.696	-0.282	3.002	10.41
2020-11-25	48.54	34.848	-1.939	3.758	10.45
2020-11-26	47.23	35.007	-2.699	4.038	10.50
2020-11-27	46.98	35.127	-0.529	3.070	10.54
2020-11-30	47.28	35.275	0.639	3.746	10.58
2020-12-01	47.8	35.359	1.100	2.115	10.61
2020-12-02	49.28	35.557	3.096	4.833	10.67
2020-12-03	49.32	35.638	0.081	1.968	10.69
2020-12-04	50.61	35.792	2.616	3.650	10.74
2020-12-07	50.78	35.940	0.336	3.497	10.78
2020-12-08	50.59	36.048	-0.374	2.560	10.81
2020-12-09	48.76	36.241	-3.617	4.744	10.87
2020-12-10	48.85	36.347	0.185	2.605	10.90
2020-12-11	46.91	36.580	-3.971	5.957	10.97
2020-12-14	45.9	36.699	-2.153	3.112	11.01
2020-12-15	48.32	37.005	5.272	7.603	11.10
2020-12-16	46.63	37.184	-3.498	4.594	11.16
2020-12-17	49.99	37.569	7.206	9.243	11.27
2020-12-18	49.92	37.730	-0.140	3.881	11.32
2020-12-21	51.53	37.950	3.225	5.128	11.39
2020-12-22	49.9	38.083	-3.163	3.202	11.43
2020-12-23	51.06	38.236	2.325	3.587	11.47
2020-12-24	52.73	38.520	3.271	6.463	11.56
2020-12-25	55.55	38.726	5.348	4.457	11.62
2020-12-28	54.64	38.882	-1.638	3.420	11.66
2020-12-29	52.3	39.088	-4.283	4.722	11.73
2020-12-30	52.38	39.224	0.153	3.117	11.77
2020-12-31	54.64	39.435	4.315	4.639	11.83
2021-01-04	55.05	39.589	0.750	3.349	11.88
2021-01-05	54.54	39.849	-0.926	5.722	11.95
2021-01-06	52.08	40.094	-4.510	5.647	12.03
2021-01-07	52.1	40.300	0.038	4.743	12.09
2021-01-08	50.23	40.416	-3.589	2.783	12.12
2021-01-11	51.74	40.657	3.006	5.574	12.20
2021-01-12	57.33	41.509	10.804	17.839	12.45
2021-01-13	61.53	42.147	7.326	12.437	12.64
2021-01-14	61.48	42.473	-0.081	6.371	12.74
2021-01-15	61.45	42.733	-0.049	5.075	12.82
2021-01-18	68.42	43.612	11.343	15.411	13.08
2021-01-19	66.7	43.855	-2.514	4.370	13.16
2021-01-20	65.4	44.105	-1.949	4.588	13.23
2021-01-21	65.48	44.381	0.122	5.061	13.31
2021-01-22	64.6	44.740	-1.344	6.674	13.42
2021-01-25	66.35	45.112	2.709	6.734	13.53
2021-01-26	64.71	45.446	-2.472	6.179	13.63
2021-01-27	65.19	45.686	0.742	4.420	13.71
2021-01-28	59.7	46.108	-8.422	8.483	13.83
2021-01-29	56.37	46.603	-5.578	10.536	13.98
2021-02-01	55.9	46.740	-0.834	2.945	14.02
2021-02-02	56.22	46.891	0.572	3.220	14.07
2021-02-03	56.23	47.084	0.018	4.127	14.13
2021-02-04	54.38	47.495	-3.290	9.070	14.25
2021-02-05	51.5	47.771	-5.296	6.436	14.33
2021-02-08	52.66	47.997	2.252	5.146	14.40
2021-02-09	53.1	48.122	0.836	2.829	14.44
2021-02-10	52.6	48.263	-0.942	3.202	14.48
2021-02-18	54.3	48.496	3.232	5.152	14.55
2021-02-19	53.58	48.718	-1.326	4.972	14.62
2021-02-22	53.56	48.888	-0.037	3.807	14.67
2021-02-23	51.7	49.055	-3.473	3.883	14.72
2021-02-24	53.14	49.335	2.785	6.325	14.80
2021-02-25	52.13	49.537	-1.901	4.648	14.86
2021-02-26	50.32	49.721	-3.472	4.393	14.92
2021-03-01	51.7	49.809	2.742	2.027	14.94
2021-03-02	54.68	50.003	5.764	4.255	15.00
2021-03-03	53.96	50.121	-1.317	2.634	15.04
2021-03-04	55.6	50.411	3.039	6.264	15.12
2021-03-05	56.72	50.647	2.014	4.982	15.19
2021-03-08	54.76	51.087	-3.456	9.644	15.33
2021-03-09	52.6	51.275	-3.944	4.291	15.38
2021-03-10	52.57	51.464	-0.057	4.316	15.44
2021-03-11	53.84	51.734	2.416	6.011	15.52
2021-03-12	56.45	52.107	4.848	7.931	15.63
2021-03-15	56.74	52.332	0.514	4.765	15.70
2021-03-16	56.43	52.493	-0.546	3.419	15.75
2021-03-17	56.62	52.642	0.337	3.154	15.79
2021-03-18	55.75	52.829	-1.537	4.027	15.85
2021-03-19	55.3	52.947	-0.807	2.565	15.88
2021-03-22	56.38	53.226	1.953	5.949	15.97
2021-03-23	55.56	53.392	-1.454	3.583	16.02
2021-03-24	52.39	53.688	-5.706	6.767	16.11
2021-03-25	53.6	53.853	2.310	3.703	16.16
2021-03-26	53.93	53.977	0.616	2.761	16.19
2021-03-29	55.48	54.179	2.874	4.358	16.25
2021-03-30	55.38	54.292	-0.180	2.451	16.29
2021-03-31	54.55	54.453	-1.499	3.539	16.34
2021-04-01	56.85	54.743	4.216	6.123	16.42
2021-04-02	57.72	54.938	1.530	4.063	16.48
2021-04-06	57.55	55.124	-0.295	3.881	16.54
2021-04-07	57.53	55.242	-0.035	2.450	16.57
2021-04-08	57.75	55.400	0.382	3.285	16.62
2021-04-09	57.49	55.566	-0.450	3.463	16.67
2021-04-12	56.26	55.791	-2.140	4.801	16.74
2021-04-13	54.79	55.939	-2.613	3.235	16.78
2021-04-14	56.95	56.261	3.942	6.790	16.88
2021-04-15	56.55	56.402	-0.702	3.003	16.92
2021-04-16	56.98	56.527	0.760	2.617	16.96
2021-04-19	59.16	56.760	3.826	4.739	17.03
2021-04-20	58.64	56.925	-0.879	3.381	17.08
2021-04-21	58.31	57.051	-0.563	2.592	17.12
2021-04-22	62.47	57.475	7.134	8.146	17.24
2021-04-23	61.46	57.648	-1.617	3.362	17.29
2021-04-26	63.2	57.862	2.831	4.068	17.36
2021-04-27	60.89	58.409	-3.655	10.791	17.52
2021-04-28	59.68	58.666	-1.987	5.157	17.60
2021-04-29	57.79	58.827	-3.167	3.351	17.65
2021-04-30	56.15	59.065	-2.838	5.087	17.72
2021-05-06	54.22	59.336	-3.437	6.002	17.80
2021-05-07	52.3	59.531	-3.541	4.463	17.86
2021-05-10	51.33	59.758	-1.855	5.315	17.93
2021-05-11	51.09	59.852	-0.468	2.201	17.96
2021-05-12	50.58	60.001	-0.998	3.523	18.00
2021-05-13	51.74	60.163	2.293	3.776	18.05
2021-05-14	52.24	60.319	0.966	3.576	18.10
2021-05-17	52.36	60.418	0.230	2.259	18.13
2021-05-18	50.86	60.575	-2.865	3.705	18.17
2021-05-19	50.95	60.640	0.177	1.534	18.19
2021-05-20	51.73	60.779	1.531	3.219	18.23
2021-05-21	50.77	60.890	-1.856	2.629	18.27
2021-05-24	50.96	60.983	0.374	2.206	18.30
2021-05-25	51.7	61.104	1.452	2.786	18.33
2021-05-26	52.3	61.221	1.161	2.689	18.37
2021-05-27	54.23	61.453	3.690	5.143	18.44
2021-05-28	53.17	61.621	-1.955	3.780	18.49
2021-05-31	54.13	61.738	1.806	2.595	18.52
2021-06-01	54.93	61.954	1.478	4.729	18.59
2021-06-02	55.06	62.158	0.237	4.442	18.65
2021-06-03	53.89	62.290	-2.125	2.942	18.69
2021-06-04	55.3	62.509	2.616	4.750	18.75
2021-06-07	55.7	62.738	0.723	4.937	18.82
2021-06-08	54.53	62.905	-2.101	3.662	18.87
2021-06-09	54.7	63.043	0.312	3.026	18.91
2021-06-10	54.85	63.118	0.274	1.645	18.94
2021-06-11	52.67	63.296	-3.974	4.066	18.99
2021-06-15	55.87	63.628	6.076	7.120	19.09
2021-06-16	53.46	63.873	-4.314	5.513	19.16
2021-06-17	57.65	64.310	7.838	9.091	19.29
2021-06-18	57.73	64.548	0.139	4.944	19.36
2021-06-21	57.21	64.695	-0.901	3.083	19.41
2021-06-22	55.66	64.889	-2.709	4.178	19.47
2021-06-23	56.67	65.051	1.815	3.432	19.52
2021-06-24	57.35	65.261	-1.240	4.391	19.58
2021-06-25	58.26	65.432	1.587	3.540	19.63
2021-06-28	58.02	65.684	-0.412	5.201	19.71
2021-06-29	58.82	65.947	1.379	5.377	19.78
2021-06-30	61.4	66.332	4.386	7.514	19.90
2021-07-01	58.69	66.548	-4.414	4.414	19.96
2021-07-02	54.66	66.903	-6.867	7.804	20.07
2021-07-05	54.01	67.087	-1.189	4.080	20.13
2021-07-06	54.35	67.291	0.630	4.518	20.19
2021-07-07	54.85	67.461	0.920	3.717	20.24
2021-07-08	65.82	68.582	20.000	20.438	20.57
2021-07-09	68.41	68.860	3.935	4.862	20.66
2021-07-12	68.25	69.091	-0.234	4.078	20.73
2021-07-13	68.86	69.332	0.894	4.190	20.80
2021-07-14	67.92	69.772	-0.337	7.777	20.93
2021-07-15	65.96	70.125	-2.886	6.419	21.04
2021-07-16	63.38	70.418	-3.911	5.549	21.13
2021-07-19	62	70.601	-2.177	3.550	21.18
2021-07-20	62.71	70.771	1.145	3.242	21.23
2021-07-21	64.9	71.129	3.492	6.618	21.34
2021-07-22	72.14	71.874	11.156	12.388	21.56
2021-07-23	73.75	72.308	2.232	7.070	21.69
2021-07-26	75.38	72.702	2.210	6.278	21.81
2021-07-27	72.86	73.335	-3.343	10.427	22.00
2021-07-28	71.7	73.806	-1.592	7.878	22.14
2021-07-29	75.2	74.172	4.881	5.830	22.25
2021-07-30	72.64	74.510	-3.404	5.585	22.35
2021-08-02	72.53	75.045	-0.151	8.852	22.51
2021-08-03	66.9	75.467	-7.762	7.569	22.64
2021-08-04	70.13	75.808	4.828	5.845	22.74
2021-08-05	71.4	76.152	1.811	5.775	22.85
2021-08-06	71.18	76.443	-0.308	4.902	22.93
2021-08-09	68.56	76.678	-3.681	4.116	23.00
2021-08-10	69.74	76.933	1.721	4.390	23.08
2021-08-11	66.3	77.118	-4.933	3.341	23.14
2021-08-12	68	77.334	2.564	3.816	23.20
2021-08-13	67.63	77.640	-0.544	5.426	23.29
2021-08-16	66.75	77.915	-1.301	4.953	23.37
2021-08-17	62.95	78.246	-5.693	6.307	23.47
2021-08-18	63.92	78.438	1.541	3.606	23.53
2021-08-19	64.81	78.670	1.392	4.302	23.60
2021-08-20	63.28	78.951	-2.361	5.323	23.69
2021-08-23	65.77	79.227	3.935	5.025	23.77
2021-08-24	67.11	79.454	2.037	4.060	23.84
2021-08-25	68	79.758	1.326	5.364	23.93
2021-08-26	69.98	79.970	2.912	3.647	23.99
2021-08-27	66	80.318	-5.687	6.316	24.10
2021-08-30	61.8	80.652	-6.364	6.500	24.20
2021-08-31	59.5	81.045	-3.722	7.913	24.31
2021-09-01	59.92	81.294	0.706	4.992	24.39
2021-09-02	58.33	81.447	-2.654	3.154	24.43
2021-09-03	59.09	81.649	1.303	4.097	24.49
2021-09-06	60.24	81.839	1.946	3.791	24.55
2021-09-07	59.4	81.994	-1.394	3.121	24.60
2021-09-08	58.33	82.103	-1.801	2.256	24.63
2021-09-09	56.14	82.349	-3.755	5.246	24.70
2021-09-10	57.74	82.599	2.850	5.201	24.78
2021-09-13	55.56	82.773	-3.776	3.758	24.83
2021-09-14	55.97	82.964	0.738	4.086	24.89
2021-09-15	57.09	83.142	2.001	3.752	24.94
2021-09-16	55.57	83.282	-2.662	3.013	24.98
2021-09-17	54.26	83.461	-2.357	3.959	25.04
2021-09-22	54.08	83.580	-0.332	2.654	25.07
2021-09-23	55.1	83.826	1.886	5.344	25.15
2021-09-24	55.25	83.949	0.272	2.686	25.18
2021-09-27	52.35	84.253	-5.249	6.950	25.28
2021-09-28	52.53	84.429	0.344	4.031	25.33
2021-09-29	50.8	84.569	-3.293	3.312	25.37
2021-09-30	51.1	84.664	0.591	2.224	25.40
2021-10-08	51.8	84.811	1.370	3.405	25.44
2021-10-11	51.98	84.896	0.347	1.969	25.47
2021-10-12	49.99	85.114	-3.828	5.233	25.53
2021-10-13	50.54	85.228	1.100	2.701	25.57
2021-10-14	51.12	85.339	1.148	2.612	25.60
2021-10-15	52.5	85.534	2.700	4.441	25.66
2021-10-18	52	85.678	-0.952	3.333	25.70
2021-10-19	54.23	85.871	4.288	4.269	25.76
2021-10-20	54.27	85.950	0.074	1.752	25.79
2021-10-21	55.39	86.119	2.064	3.667	25.84
2021-10-22	57.4	86.359	3.629	5.001	25.91
2021-10-25	56.85	86.537	-0.958	3.763	25.96
2021-10-26	56.25	86.688	-1.055	3.219	26.01
2021-10-27	55.77	86.812	-0.853	2.667	26.04
2021-10-28	55.49	86.944	-0.502	2.851	26.08
2021-10-29	52.2	87.166	-5.929	5.118	26.15
2021-11-01	54.73	87.518	4.847	7.720	26.26
2021-11-02	52.52	87.794	-4.038	6.304	26.34
2021-11-03	52.58	87.953	0.114	3.618	26.39
2021-11-04	53.7	88.129	2.130	3.937	26.44
2021-11-05	54.37	88.293	1.248	3.631	26.49
2021-11-08	53.39	88.418	-1.802	2.796	26.53
2021-11-09	54.87	88.662	2.772	5.338	26.60
2021-11-10	56.15	88.910	2.333	5.303	26.67
2021-11-11	57.93	89.256	3.170	7.159	26.78
2021-11-12	57.1	89.407	-1.433	3.176	26.82
2021-11-15	56.5	89.647	-1.051	5.096	26.89
2021-11-16	55.66	89.851	-1.487	4.407	26.96
2021-11-17	56.43	90.004	1.383	3.252	27.00
2021-11-18	55.57	90.140	-1.524	2.942	27.04
2021-11-19	57.57	90.406	3.599	5.543	27.12
2021-11-22	59.99	90.673	4.204	5.333	27.20
2021-11-23	58.6	90.791	-2.317	2.417	27.24
2021-11-24	59.66	90.925	1.809	2.696	27.28
2021-11-25	60.23	91.168	0.955	4.844	27.35
2021-11-26	58.58	91.331	-2.739	3.337	27.40
2021-11-29	58.1	91.428	-0.819	1.997	27.43
2021-11-30	60.66	91.758	4.406	6.540	27.53
2021-12-01	59.72	91.955	-1.550	3.956	27.59
2021-12-02	58.85	92.122	-1.457	3.399	27.64
2021-12-03	58.87	92.294	0.034	3.500	27.69
2021-12-06	59.39	92.453	0.883	3.227	27.74
2021-12-07	56.28	92.694	-5.237	5.136	27.81
2021-12-08	59.48	92.992	5.686	6.006	27.90
2021-12-09	59.13	93.098	-0.588	2.152	27.93
2021-12-10	61.2	93.389	3.501	5.699	28.02
2021-12-13	62.36	93.545	1.895	3.007	28.06
2021-12-14	65.4	94.098	4.875	10.151	28.23
2021-12-15	67.8	94.440	3.670	6.055	28.33
2021-12-16	69.8	94.727	2.950	4.926	28.42
2021-12-17	68.88	94.890	-1.318	2.851	28.47
2021-12-20	69.23	95.176	0.508	4.951	28.55
2021-12-21	69.75	95.410	0.751	4.030	28.62
2021-12-22	69.7	95.712	-0.072	5.204	28.71
2021-12-23	69.57	95.863	-0.187	2.597	28.76
2021-12-24	67.6	96.116	-2.832	4.499	28.83
2021-12-27	66.05	96.405	-2.293	5.237	28.92
2021-12-28	67.34	96.597	1.953	3.422	28.98
2021-12-29	67.73	96.767	0.579	3.015	29.03
2021-12-30	72	97.151	6.304	6.408	29.15
2021-12-31	72.43	97.679	0.597	8.750	29.30
2022-01-04	70.29	97.907	-2.955	3.893	29.37
2022-01-05	68.43	98.132	-2.646	3.941	29.44
2022-01-06	64.83	98.463	-5.261	6.123	29.54
2022-01-07	63.85	98.656	-1.512	3.625	29.60
2022-01-10	63.84	98.885	-0.016	4.307	29.67
2022-01-11	60.47	99.207	-5.279	6.391	29.76
2022-01-12	61.59	99.382	1.852	3.407	29.81
2022-01-13	60.55	99.502	-1.689	2.387	29.85
2022-01-14	60.95	99.621	0.661	2.329	29.89
2022-01-17	62.89	99.888	3.183	5.103	29.97
2022-01-18	62.66	100.044	-0.366	2.989	30.01
2022-01-19	60	100.289	-4.245	4.899	30.09
2022-01-20	59.04	100.436	-1.600	2.983	30.13
2022-01-21	56.87	100.674	-3.675	5.030	30.20
2022-01-24	57.48	100.833	1.073	3.306	30.25
2022-01-25	54.89	101.082	-4.506	5.445	30.32
2022-01-26	55.1	101.254	0.383	3.753	30.38
2022-01-27	53.55	101.452	-2.813	4.446	30.44
2022-01-28	53.44	101.552	-0.205	2.241	30.47
2022-02-07	52.92	101.751	-0.973	4.510	30.53
2022-02-08	52.63	101.921	-0.548	3.874	30.58
2022-02-09	53.17	102.073	1.026	3.420	30.62
2022-02-10	52.44	102.217	-1.373	3.310	30.67
2022-02-11	50.85	102.382	-3.032	3.890	30.71
2022-02-14	50.93	102.517	0.157	3.186	30.76
2022-02-15	52.66	102.668	3.397	3.436	30.80
2022-02-16	53.05	102.830	0.741	3.665	30.85
2022-02-17	53.39	103.028	0.641	4.449	30.91
2022-02-18	53.79	103.167	0.749	3.109	30.95
2022-02-21	53.96	103.279	0.316	2.491	30.98
2022-02-22	53.33	103.391	-1.168	2.520	31.02
2022-02-23	56.43	103.722	5.813	7.032	31.12
2022-02-24	54.59	103.951	-3.261	5.033	31.19
2022-02-25	54.61	104.085	0.037	2.949	31.23
2022-02-28	55.13	104.227	0.952	3.076	31.27
2022-03-01	53.85	104.406	-2.322	3.991	31.32
2022-03-02	52.41	104.547	-2.674	3.231	31.36
2022-03-03	51.77	104.658	-1.221	2.576	31.40
2022-03-04	51.65	104.770	-0.232	2.608	31.43
2022-03-07	48.73	105.041	-5.653	6.680	31.51
2022-03-08	48.72	105.225	-0.021	4.515	31.57
2022-03-09	49.65	105.451	1.909	5.460	31.64
2022-03-10	48.5	105.753	-2.316	7.472	31.73
2022-03-11	47.2	105.896	-2.680	3.649	31.77
2022-03-14	45.32	106.060	-3.983	4.343	31.82
2022-03-15	44.6	106.237	-1.589	4.766	31.87
2022-03-16	46.5	106.512	4.260	7.085	31.95
2022-03-17	46.5	106.660	0.000	3.828	32.00
2022-03-18	47.55	106.825	2.258	4.151	32.05
2022-03-21	47.13	106.916	-0.883	2.313	32.07
2022-03-22	46.12	107.022	-2.143	2.780	32.11
2022-03-23	46.6	107.152	1.041	3.339	32.15
2022-03-24	45.36	107.266	-2.661	3.004	32.18
2022-03-25	44.77	107.400	-1.301	3.593	32.22
2022-03-28	44.3	107.497	-1.050	2.636	32.25
2022-03-29	42.8	107.705	-3.386	5.824	32.31
2022-03-30	44.19	107.858	3.248	4.159	32.36
2022-03-31	43.15	108.085	-2.353	6.314	32.43
2022-04-01	42.48	108.166	-1.553	2.294	32.45
2022-04-06	41.63	108.267	-2.001	2.919	32.48
2022-04-07	40.7	108.402	-2.234	3.963	32.52
2022-04-08	40.21	108.516	-1.204	3.415	32.55
2022-04-11	38.11	108.687	-5.223	5.372	32.61
2022-04-12	38.38	108.852	0.708	5.169	32.66
2022-04-13	36.02	109.030	-6.149	5.915	32.71
2022-04-14	38.34	109.248	6.441	6.830	32.77
2022-04-15	37.61	109.360	-1.904	3.573	32.81
2022-04-18	38.63	109.552	2.712	5.956	32.87
2022-04-19	38.52	109.624	-0.285	2.252	32.89
2022-04-20	37.97	109.732	-1.428	3.427	32.92
2022-04-21	36.58	109.900	-3.661	5.504	32.97
2022-04-22	36.61	110.042	0.082	4.647	33.01
2022-04-25	33.94	110.349	-7.293	10.871	33.10
2022-04-26	33.74	110.572	-0.589	7.926	33.17
2022-04-27	34.79	110.834	3.112	9.040	33.25
2022-04-28	34.36	110.962	-1.236	4.455	33.29
2022-04-29	35.44	111.078	3.143	3.929	33.32
2022-05-05	35.98	111.212	1.524	4.486	33.36
2022-05-06	35.69	111.292	-0.806	2.668	33.39
2022-05-09	35.82	111.381	0.364	2.998	33.41
2022-05-10	35.95	111.535	0.363	5.137	33.46
2022-05-11	36.75	111.781	2.225	8.039	33.53
2022-05-12	36.56	111.847	-0.517	2.150	33.55
2022-05-13	36.15	111.954	-1.121	3.556	33.59
2022-05-16	35.1	112.124	-2.905	5.809	33.64
2022-05-17	35.61	112.217	1.453	3.134	33.67
2022-05-18	36.82	112.382	3.398	5.392	33.71
2022-05-19	37.59	112.507	2.091	3.965	33.75
2022-05-20	37.98	112.588	1.038	2.580	33.78
2022-05-23	39.53	112.769	4.081	5.477	33.83

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