星源材质融券券源 星源材质专项约券

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	15.86	0	0	0	0
2020-04-28	15.24	0.090	-3.909	7.062	0.03
2020-04-29	14.99	0.123	-1.640	2.690	0.04
2020-04-30	16.4	0.249	9.406	9.206	0.07
2020-05-06	16.65	0.309	1.524	4.329	0.09
2020-05-07	16.3	0.357	-2.102	3.544	0.11
2020-05-08	16.54	0.392	1.472	2.515	0.12
2020-05-11	16.4	0.447	-0.846	4.051	0.13
2020-05-12	16.35	0.476	-0.305	2.134	0.14
2020-05-13	16.59	0.521	1.468	3.242	0.16
2020-05-14	16.27	0.543	-1.929	1.627	0.16
2020-05-15	16.98	0.622	4.364	5.593	0.19
2020-05-18	17.04	0.693	0.353	4.947	0.21
2020-05-19	18.11	0.795	6.279	6.808	0.24
2020-05-20	18.5	0.888	2.154	6.019	0.27
2020-05-21	18.01	0.968	-2.649	5.297	0.29
2020-05-22	17.94	1.052	-0.389	5.664	0.32
2020-05-25	17.46	1.136	-2.676	5.741	0.34
2020-05-26	18.22	1.212	4.353	4.983	0.36
2020-05-27	17.93	1.285	-1.592	4.885	0.39
2020-05-28	18.15	1.357	1.227	4.796	0.41
2020-05-29	18.73	1.437	3.196	5.124	0.43
2020-06-01	19.22	1.518	2.616	5.072	0.46
2020-06-02	18.64	1.606	-3.018	5.671	0.48
2020-06-03	18.09	1.661	-2.951	3.594	0.50
2020-06-04	18.17	1.711	0.442	3.317	0.51
2020-06-05	18.35	1.756	0.991	2.972	0.53
2020-06-08	18.22	1.797	-0.708	2.670	0.54
2020-06-09	18.26	1.825	0.220	1.866	0.55
2020-06-10	18.27	1.869	0.055	2.903	0.56
2020-06-11	18.51	1.931	1.314	3.996	0.58
2020-06-12	17.97	1.986	-2.917	3.674	0.60
2020-06-15	17.38	2.049	-3.283	4.341	0.61
2020-06-16	17.67	2.105	1.669	3.797	0.63
2020-06-17	17.08	2.167	-3.339	4.358	0.65
2020-06-18	17.48	2.231	2.342	4.391	0.67
2020-06-19	18.8	2.400	7.551	10.812	0.72
2020-06-22	19.22	2.478	2.234	4.840	0.74
2020-06-23	19.15	2.519	-0.364	2.601	0.76
2020-06-24	19.09	2.573	-0.313	3.394	0.77
2020-06-29	18.67	2.650	-2.200	4.924	0.79
2020-06-30	18.62	2.706	-0.268	3.589	0.81
2020-07-01	18.51	2.805	-0.591	6.445	0.84
2020-07-02	19.12	2.943	3.296	8.644	0.88
2020-07-03	19.87	3.044	3.923	6.119	0.91
2020-07-06	20.3	3.125	2.164	4.781	0.94
2020-07-07	20.69	3.240	1.921	6.700	0.97
2020-07-08	20.69	3.295	0.000	3.142	0.99
2020-07-09	21	3.361	1.498	3.770	1.01
2020-07-10	21.07	3.440	0.333	4.524	1.03
2020-07-13	22.03	3.527	4.556	4.746	1.06
2020-07-14	21.21	3.663	-3.722	7.717	1.10
2020-07-15	20.31	3.766	-4.243	6.035	1.13
2020-07-16	19.02	3.898	-6.352	8.370	1.17
2020-07-17	18.9	3.966	-0.631	4.311	1.19
2020-07-20	19.52	4.031	3.280	3.968	1.21
2020-07-21	19.99	4.144	2.408	6.814	1.24
2020-07-22	20.04	4.199	0.250	3.252	1.26
2020-07-23	20.2	4.286	0.798	5.190	1.29
2020-07-24	18.5	4.410	-8.416	8.020	1.32
2020-07-27	17.93	4.548	-3.081	9.297	1.36
2020-07-28	18.19	4.656	1.450	7.083	1.40
2020-07-29	19.08	4.760	4.893	6.542	1.43
2020-07-30	18.62	4.796	-2.411	2.358	1.44
2020-07-31	18.75	4.850	0.698	3.437	1.46
2020-08-03	18.97	4.891	1.173	2.560	1.47
2020-08-04	18.19	4.970	-4.112	5.219	1.49
2020-08-05	18.35	5.018	0.880	3.134	1.51
2020-08-06	18.12	5.073	-1.253	3.651	1.52
2020-08-07	18.01	5.132	-0.607	3.918	1.54
2020-08-10	17.93	5.166	-0.444	2.277	1.55
2020-08-11	17.76	5.209	-0.948	2.956	1.56
2020-08-12	18.4	5.293	3.604	5.462	1.59
2020-08-13	18.66	5.346	1.413	3.370	1.60
2020-08-14	18.01	5.418	-3.483	4.823	1.63
2020-08-17	18.79	5.554	4.331	8.662	1.67
2020-08-18	19.09	5.611	1.597	3.619	1.68
2020-08-19	18.42	5.663	-3.510	3.353	1.70
2020-08-20	18.83	5.755	2.226	5.917	1.73
2020-08-21	19.63	5.885	4.249	7.913	1.77
2020-08-24	19.88	5.962	1.274	4.636	1.79
2020-08-25	19.9	6.010	0.101	2.918	1.80
2020-08-26	19.07	6.112	-4.171	6.432	1.83
2020-08-27	20.26	6.261	6.240	8.810	1.88
2020-08-28	20.04	6.329	-1.086	4.047	1.90
2020-08-31	19.63	6.387	-2.046	3.543	1.92
2020-09-01	20.63	6.519	5.094	7.692	1.96
2020-09-02	20.99	6.598	1.745	4.556	1.98
2020-09-03	20.2	6.656	-3.764	3.430	2.00
2020-09-04	20.06	6.701	-0.693	2.673	2.01
2020-09-07	20.39	6.785	1.645	4.935	2.04
2020-09-08	20.07	6.833	-1.569	2.894	2.05
2020-09-09	18.25	6.948	-9.068	7.573	2.08
2020-09-10	17.6	7.064	-3.562	7.890	2.12
2020-09-11	18.09	7.157	2.784	6.193	2.15
2020-09-14	18.61	7.214	2.875	3.648	2.16
2020-09-15	20.1	7.366	8.006	9.081	2.21
2020-09-16	19.81	7.423	-1.443	3.433	2.23
2020-09-17	19.96	7.496	0.757	4.392	2.25
2020-09-18	20.08	7.558	0.601	3.707	2.27
2020-09-21	19.24	7.612	-4.183	3.386	2.28
2020-09-22	18.23	7.686	-5.249	4.886	2.31
2020-09-23	18.53	7.741	1.646	3.566	2.32
2020-09-24	17.96	7.790	-3.076	3.238	2.34
2020-09-25	17.72	7.839	-1.336	3.341	2.35
2020-09-28	17.63	7.876	-0.508	2.483	2.36
2020-09-29	17.72	7.915	0.510	2.666	2.37
2020-09-30	17.55	7.960	-0.959	3.047	2.39
2020-10-09	18.61	8.037	6.040	4.957	2.41
2020-10-12	20.3	8.162	9.081	7.415	2.45
2020-10-13	20.54	8.214	1.182	3.054	2.46
2020-10-14	21.1	8.293	2.726	4.479	2.49
2020-10-15	21.82	8.453	3.412	8.815	2.54
2020-10-16	20.97	8.565	-3.896	6.370	2.57
2020-10-19	23.06	8.769	9.967	10.634	2.63
2020-10-20	23.39	8.859	1.431	4.640	2.66
2020-10-21	23	8.954	-1.667	4.959	2.69
2020-10-22	23.21	9.056	0.913	5.261	2.72
2020-10-23	22.9	9.189	-1.336	6.937	2.76
2020-10-26	23.55	9.436	2.838	12.620	2.83
2020-10-27	23.36	9.525	-0.807	4.544	2.86
2020-10-28	26.38	9.903	12.928	17.209	2.97
2020-10-29	25.8	10.064	-2.199	7.468	3.02
2020-10-30	25.03	10.196	-2.984	6.357	3.06
2020-11-02	25.54	10.297	2.038	4.754	3.09
2020-11-03	25.52	10.452	-0.078	7.283	3.14
2020-11-04	25.85	10.554	1.293	4.702	3.17
2020-11-05	27.47	10.678	6.267	5.455	3.20
2020-11-06	24.88	10.977	-9.428	14.416	3.29
2020-11-09	25.5	11.128	2.492	7.074	3.34
2020-11-10	24.86	11.219	-2.510	4.431	3.37
2020-11-11	23.93	11.329	-3.741	5.471	3.40
2020-11-12	25.08	11.456	4.806	6.101	3.44
2020-11-13	25.62	11.548	2.153	4.306	3.46
2020-11-16	24.8	11.621	-3.201	3.513	3.49
2020-11-17	23	11.787	-7.258	8.669	3.54
2020-11-18	23.32	11.916	1.391	6.652	3.57
2020-11-19	23.2	11.986	-0.515	3.602	3.60
2020-11-20	23.55	12.048	1.509	3.190	3.61
2020-11-23	24.21	12.150	2.803	5.053	3.65
2020-11-24	24.85	12.243	2.644	4.461	3.67
2020-11-25	24.3	12.366	-2.213	6.076	3.71
2020-11-26	24.19	12.584	-0.453	10.823	3.78
2020-11-27	23.2	12.673	-4.093	4.630	3.80
2020-11-30	22.83	12.758	-1.595	4.440	3.83
2020-12-01	23.2	12.812	1.621	2.803	3.84
2020-12-02	23.77	12.908	2.457	4.828	3.87
2020-12-03	24.43	13.067	2.777	7.825	3.92
2020-12-04	24.39	13.133	-0.164	3.234	3.94
2020-12-07	25.09	13.269	2.870	6.519	3.98
2020-12-08	25.7	13.378	2.431	5.102	4.01
2020-12-09	24.87	13.485	-3.230	5.175	4.05
2020-12-10	24.79	13.593	-0.322	5.187	4.08
2020-12-11	25.5	13.749	2.864	7.342	4.12
2020-12-14	29.85	14.233	17.059	19.490	4.27
2020-12-15	30.5	14.397	2.178	6.432	4.32
2020-12-16	30.27	14.509	-0.754	4.426	4.35
2020-12-17	32.2	14.809	6.376	11.199	4.44
2020-12-18	32.6	15.008	1.242	7.329	4.50
2020-12-21	34.2	15.299	4.908	10.215	4.59
2020-12-22	31.45	15.542	-8.041	9.269	4.66
2020-12-23	31.68	15.696	0.731	5.819	4.71
2020-12-24	31.2	15.820	-1.515	4.766	4.75
2020-12-25	33	16.057	5.769	8.622	4.82
2020-12-28	32.28	16.297	-2.182	8.909	4.89
2020-12-29	29.81	16.534	-7.652	9.572	4.96
2020-12-30	30.59	16.633	2.617	3.858	4.99
2020-12-31	30.27	16.779	-1.046	5.786	5.03
2021-01-04	31.93	16.900	5.484	4.559	5.07
2021-01-05	30.84	17.045	-3.414	5.637	5.11
2021-01-06	31.65	17.277	2.626	8.787	5.18
2021-01-07	33.98	17.636	7.362	12.701	5.29
2021-01-08	35.29	17.986	3.855	11.889	5.40
2021-01-11	29.59	18.314	-16.152	13.318	5.49
2021-01-12	30.46	18.421	2.940	4.224	5.53
2021-01-13	30.18	18.681	-0.919	10.309	5.60
2021-01-14	28.02	18.880	-7.157	8.549	5.66
2021-01-15	28.58	19.106	1.999	9.458	5.73
2021-01-18	28.8	19.277	0.770	7.138	5.78
2021-01-19	28.01	19.380	-2.743	4.410	5.81
2021-01-20	30.6	19.684	9.247	11.924	5.91
2021-01-21	30.45	19.778	-0.490	3.725	5.93
2021-01-22	30.9	19.888	1.478	4.236	5.97
2021-01-25	29.25	20.119	-5.340	9.482	6.04
2021-01-26	26.78	20.378	-8.444	11.624	6.11
2021-01-27	26.75	20.487	-0.112	4.892	6.15
2021-01-28	25.6	20.597	-4.299	5.159	6.18
2021-01-29	25.35	20.714	-0.977	5.547	6.21
2021-02-01	25.7	20.834	1.381	5.602	6.25
2021-02-02	26.16	20.954	1.790	5.486	6.29
2021-02-03	25.82	21.067	-1.300	5.237	6.32
2021-02-04	25.53	21.174	-1.123	5.035	6.35
2021-02-05	24.24	21.321	-5.053	7.286	6.40
2021-02-08	24.95	21.430	2.929	5.239	6.43
2021-02-09	26.14	21.590	4.770	7.335	6.48
2021-02-10	25.3	21.712	-3.213	5.815	6.51
2021-02-18	25.45	21.792	0.593	3.755	6.54
2021-02-19	24.99	21.883	-1.807	4.401	6.57
2021-02-22	25.88	22.003	3.561	5.522	6.60
2021-02-23	27.05	22.158	4.521	6.917	6.65
2021-02-24	27.05	22.246	0.000	3.882	6.67
2021-02-25	26.7	22.363	-1.294	5.250	6.71
2021-02-26	26.97	22.486	1.011	5.468	6.75
2021-03-01	27.5	22.584	1.965	4.301	6.78
2021-03-02	26.94	22.658	-2.036	3.273	6.80
2021-03-03	27.35	22.736	1.522	3.452	6.82
2021-03-04	25.97	22.858	-5.046	5.631	6.86
2021-03-05	25.92	22.934	-0.193	3.504	6.88
2021-03-08	24.74	23.064	-4.552	6.289	6.92
2021-03-09	24.75	23.189	0.040	6.103	6.96
2021-03-10	24.19	23.305	-2.263	5.737	6.99
2021-03-11	24.08	23.376	-0.455	3.555	7.01
2021-03-12	24.48	23.490	1.661	5.565	7.05
2021-03-15	23.8	23.603	-2.778	5.678	7.08
2021-03-16	25.82	23.731	8.487	5.966	7.12
2021-03-17	25.73	23.829	-0.349	4.570	7.15
2021-03-18	26.74	23.929	3.925	4.508	7.18
2021-03-19	25.36	24.020	-5.161	4.263	7.21
2021-03-22	25.42	24.086	0.237	3.115	7.23
2021-03-23	25.7	24.155	1.101	3.265	7.25
2021-03-24	24.55	24.265	-4.475	5.331	7.28
2021-03-25	25.15	24.402	2.444	6.558	7.32
2021-03-26	26.4	24.538	4.970	6.203	7.36
2021-03-29	28	24.626	6.061	3.750	7.39
2021-03-30	28.14	24.721	0.500	4.071	7.42
2021-03-31	27.38	24.856	-2.701	5.899	7.46
2021-04-01	27.69	24.936	1.132	3.470	7.48
2021-04-02	27.59	25.017	-0.361	3.503	7.50
2021-04-06	28.26	25.140	2.428	5.219	7.54
2021-04-07	27.51	25.224	-2.654	3.680	7.57
2021-04-08	27.56	25.297	0.182	3.199	7.59
2021-04-09	27.2	25.363	-1.306	2.903	7.61
2021-04-12	26.94	25.488	-0.956	5.551	7.65
2021-04-13	27.88	25.633	3.489	6.236	7.69
2021-04-14	29.5	25.827	5.811	7.891	7.75
2021-04-15	29.84	25.932	1.153	4.237	7.78
2021-04-16	29.99	25.987	0.503	2.212	7.80
2021-04-19	30.45	26.207	1.534	8.670	7.86
2021-04-20	30.46	26.304	0.033	3.810	7.89
2021-04-21	30.56	26.413	0.328	4.268	7.92
2021-04-22	30.59	26.484	0.098	2.781	7.95
2021-04-23	30.06	26.580	-1.733	3.857	7.97
2021-04-26	30.5	26.741	1.464	6.321	8.02
2021-04-27	30.69	26.819	0.623	3.049	8.05
2021-04-28	30.3	26.906	-1.271	3.454	8.07
2021-04-29	31.04	26.998	2.442	3.564	8.10
2021-04-30	30.8	27.137	-0.773	5.412	8.14
2021-05-06	30.55	27.233	-0.812	3.766	8.17
2021-05-07	28.58	27.468	-6.448	9.885	8.24
2021-05-10	29.28	27.601	2.449	5.423	8.28
2021-05-11	28.81	27.739	-1.605	5.738	8.32
2021-05-12	28.95	27.841	0.486	4.235	8.35
2021-05-13	28.86	27.926	-0.311	3.558	8.38
2021-05-14	29.47	28.039	2.114	4.574	8.41
2021-05-17	29.91	28.132	1.493	3.733	8.44
2021-05-18	30.38	28.255	1.571	4.881	8.48
2021-05-19	34.81	28.827	14.582	19.717	8.65
2021-05-20	36.79	29.032	5.688	6.693	8.71
2021-05-21	37.35	29.155	1.522	3.941	8.75
2021-05-24	37.55	29.303	0.535	4.739	8.79
2021-05-25	37.86	29.399	0.826	3.036	8.82
2021-05-26	37.83	29.529	-0.079	4.120	8.86
2021-05-27	39.3	29.649	3.886	3.648	8.89
2021-05-28	43.63	30.083	11.018	11.959	9.02
2021-05-31	46.27	30.300	6.051	5.615	9.09
2021-06-01	43.43	30.610	-6.138	8.558	9.18
2021-06-02	43.37	30.798	-0.138	5.204	9.24
2021-06-03	43.79	31.020	0.968	6.087	9.31
2021-06-04	45.05	31.274	2.877	6.782	9.38
2021-06-07	44.03	31.456	-2.264	4.950	9.44
2021-06-08	43.81	31.631	-0.500	4.792	9.49
2021-06-09	43.62	31.843	-0.434	5.821	9.55
2021-06-10	45.5	32.106	4.310	6.946	9.63
2021-06-11	46.47	32.383	2.132	7.143	9.71
2021-06-15	44.95	32.574	-3.271	5.122	9.77
2021-06-16	41.3	32.953	-8.120	10.990	9.89
2021-06-17	41.6	33.136	0.726	5.303	9.94
2021-06-18	45.65	33.479	9.736	9.014	10.04
2021-06-21	49.95	34.182	9.419	16.867	10.25
2021-06-22	54.5	34.711	9.109	11.652	10.41
2021-06-23	54.61	34.944	0.202	5.119	10.48
2021-06-24	32.77	35.120	-3.731	6.463	10.54
2021-06-25	33.62	35.307	2.594	6.683	10.59
2021-06-28	34.74	35.548	3.331	8.299	10.66
2021-06-29	39.35	35.938	13.270	11.917	10.78
2021-06-30	41.37	36.452	5.133	14.892	10.94
2021-07-01	40.7	36.747	-1.620	8.702	11.02
2021-07-02	41.33	36.880	1.548	3.857	11.06
2021-07-05	40.23	37.147	-2.662	7.960	11.14
2021-07-06	40.18	37.411	-0.124	7.905	11.22
2021-07-07	43.03	37.823	7.093	11.473	11.35
2021-07-08	42.45	37.978	-1.348	4.392	11.39
2021-07-09	48.25	38.906	13.663	23.086	11.67
2021-07-12	49.54	39.315	2.674	9.886	11.79
2021-07-13	46.28	39.659	-6.581	8.922	11.90
2021-07-14	27	39.884	-13.821	10.022	11.97
2021-07-15	28.76	40.072	6.519	7.852	12.02
2021-07-16	27.15	40.194	-5.598	5.389	12.06
2021-07-19	25.69	40.378	-5.378	8.582	12.11
2021-07-20	27.06	40.570	5.333	8.525	12.17
2021-07-21	28.3	40.701	4.582	5.543	12.21
2021-07-22	27.83	40.823	-1.661	5.265	12.25
2021-07-23	26.59	40.933	-4.456	4.959	12.28
2021-07-26	27.7	41.191	4.175	11.170	12.36
2021-07-27	26.82	41.352	-3.177	7.220	12.41
2021-07-28	27.03	41.564	0.783	9.396	12.47
2021-07-29	29.43	41.754	8.879	7.769	12.53
2021-07-30	28.28	41.985	-3.908	9.786	12.60
2021-08-02	30.26	42.205	7.001	8.734	12.66
2021-08-03	29.87	42.339	-1.289	5.387	12.70
2021-08-04	34.33	42.945	14.931	21.158	12.88
2021-08-05	34.58	43.085	0.728	4.865	12.93
2021-08-06	35.08	43.349	1.446	9.051	13.00
2021-08-09	31.94	43.578	-8.951	8.580	13.07
2021-08-10	30.44	43.800	-4.696	8.766	13.14
2021-08-11	31.43	43.978	3.252	6.800	13.19
2021-08-12	32.15	44.132	2.291	5.759	13.24
2021-08-13	31.87	44.353	-0.871	8.305	13.31
2021-08-16	30.67	44.470	-3.765	4.581	13.34
2021-08-17	30	44.622	-2.185	6.065	13.39
2021-08-18	28.97	44.854	-3.433	9.633	13.46
2021-08-19	29.44	45.041	1.622	7.629	13.51
2021-08-20	27.66	45.171	-6.046	5.605	13.55
2021-08-23	27.24	45.281	-1.518	4.845	13.58
2021-08-24	28.15	45.468	3.341	7.966	13.64
2021-08-25	29.98	45.780	6.501	12.504	13.73
2021-08-26	32.14	45.993	7.205	7.972	13.80
2021-08-27	31.23	46.172	-2.831	6.876	13.85
2021-08-30	29.45	46.385	-5.700	8.678	13.92
2021-08-31	28.53	46.489	-3.124	4.346	13.95
2021-09-01	29.69	46.725	4.066	9.534	14.02
2021-09-02	32.1	47.048	8.117	12.092	14.11
2021-09-03	32.9	47.309	2.492	9.533	14.19
2021-09-06	35.11	47.694	6.717	13.131	14.31
2021-09-07	36.93	48.156	5.184	15.038	14.45
2021-09-08	36.79	48.407	-0.379	8.178	14.52
2021-09-09	37.01	48.622	0.598	6.958	14.59
2021-09-10	37.37	48.812	0.973	6.106	14.64
2021-09-13	35.59	49.110	-4.763	10.062	14.73
2021-09-14	38.68	49.631	8.682	16.156	14.89
2021-09-15	39.32	49.772	1.655	4.317	14.93
2021-09-16	37.25	49.956	-5.264	5.926	14.99
2021-09-17	38.74	50.234	4.000	8.591	15.07
2021-09-22	36.47	50.405	-5.860	5.627	15.12
2021-09-23	35.07	50.604	-3.839	6.800	15.18
2021-09-24	35.67	50.767	1.711	5.503	15.23
2021-09-27	33.2	51.101	-6.925	12.055	15.33
2021-09-28	30.33	51.331	-8.645	9.096	15.40
2021-09-29	28.67	51.525	-5.473	8.144	15.46
2021-09-30	30.03	51.692	4.744	6.662	15.51
2021-10-08	29.07	51.948	-3.197	10.589	15.58
2021-10-11	28.7	52.077	-1.273	5.366	15.62
2021-10-12	28.21	52.213	-1.707	5.819	15.66
2021-10-13	30.73	52.473	8.933	10.138	15.74
2021-10-14	30.99	52.619	0.846	5.662	15.79
2021-10-15	32.69	52.814	5.486	7.131	15.84
2021-10-18	34.93	53.030	6.852	7.433	15.91
2021-10-19	34.76	53.152	-0.487	4.208	15.95
2021-10-20	36.23	53.412	4.229	8.631	16.02
2021-10-21	34.84	53.598	-3.837	6.376	16.08
2021-10-22	34.93	53.747	0.258	5.138	16.12
2021-10-25	35.89	53.916	2.748	5.640	16.17
2021-10-26	35.44	54.110	-1.254	6.576	16.23
2021-10-27	36.03	54.221	1.665	3.696	16.27
2021-10-28	35.33	54.447	-1.943	7.660	16.33
2021-10-29	35.74	54.653	1.160	6.935	16.40
2021-11-01	34.21	54.836	-4.281	6.407	16.45
2021-11-02	33.66	55.000	-1.608	5.846	16.50
2021-11-03	33.52	55.125	-0.416	4.486	16.54
2021-11-04	33.72	55.255	0.597	4.624	16.58
2021-11-05	30.74	55.481	-8.837	8.837	16.64
2021-11-08	31.84	55.653	3.578	6.474	16.70
2021-11-09	31.73	55.728	-0.345	2.827	16.72
2021-11-10	30.87	55.830	-2.710	3.971	16.75
2021-11-11	29.11	55.957	-5.701	5.215	16.79
2021-11-12	30.33	56.117	4.191	6.355	16.84
2021-11-15	30	56.255	-1.088	5.506	16.88
2021-11-16	30.13	56.344	0.433	3.567	16.90
2021-11-17	30.67	56.442	1.792	3.817	16.93
2021-11-18	30.2	56.526	-1.532	3.326	16.96
2021-11-19	30.47	56.598	0.894	2.848	16.98
2021-11-22	31.67	56.739	3.938	5.350	17.02
2021-11-23	30.53	56.835	-3.600	3.789	17.05
2021-11-24	30.38	56.957	-0.491	4.782	17.09
2021-11-25	29.89	57.029	-1.613	2.897	17.11
2021-11-26	30.75	57.151	2.877	4.784	17.15
2021-11-29	31.43	57.296	2.211	5.528	17.19
2021-11-30	30.6	57.454	-2.641	6.204	17.24
2021-12-01	29.31	57.564	-4.216	4.510	17.27
2021-12-02	29.59	57.663	0.955	3.992	17.30
2021-12-03	29.57	57.753	-0.068	3.650	17.33
2021-12-06	28.58	57.853	-3.348	4.193	17.36
2021-12-07	27.94	57.942	-2.239	3.814	17.38
2021-12-08	29.38	58.070	5.154	5.261	17.42
2021-12-09	29.35	58.172	-0.102	4.152	17.45
2021-12-10	29.8	58.262	1.533	3.612	17.48
2021-12-13	28.78	58.379	-3.423	4.899	17.51
2021-12-14	28.13	58.442	-2.259	2.675	17.53
2021-12-15	27.66	58.504	-1.671	2.702	17.55
2021-12-16	27.01	58.592	-2.350	3.905	17.58
2021-12-17	25.88	58.713	-4.184	5.628	17.61
2021-12-20	24.93	58.816	-3.671	4.946	17.64
2021-12-21	24.83	58.902	-0.401	4.132	17.67
2021-12-22	24.77	58.963	-0.242	2.980	17.69
2021-12-23	24.66	59.024	-0.444	2.987	17.71
2021-12-24	23.43	59.171	-4.988	7.502	17.75
2021-12-27	22.73	59.254	-2.988	4.396	17.78
2021-12-28	24.07	59.399	5.895	7.215	17.82
2021-12-29	24.29	59.459	0.914	2.991	17.84
2021-12-30	24.22	59.516	-0.288	2.800	17.85
2021-12-31	24.48	59.576	1.073	2.931	17.87
2022-01-04	23.78	59.740	-2.859	8.292	17.92
2022-01-05	23.12	59.837	-2.775	5.004	17.95
2022-01-06	23.23	59.922	0.476	4.412	17.98
2022-01-07	22.25	60.017	-4.219	5.123	18.01
2022-01-10	22.38	60.108	0.584	4.899	18.03
2022-01-11	22.52	60.201	0.626	4.915	18.06
2022-01-12	24.31	60.326	7.948	6.217	18.10
2022-01-13	24.53	60.454	0.905	6.253	18.14
2022-01-14	24.13	60.562	-1.631	5.340	18.17
2022-01-17	24.24	60.714	0.456	7.542	18.21
2022-01-18	24.77	60.849	2.186	6.559	18.25
2022-01-19	23.43	60.979	-5.410	6.661	18.29
2022-01-20	23.15	61.077	-1.195	5.036	18.32
2022-01-21	23.23	61.164	0.346	4.536	18.35
2022-01-24	23.83	61.287	2.583	6.156	18.39
2022-01-25	24.01	61.387	0.755	5.036	18.42
2022-01-26	24.21	61.466	0.833	3.873	18.44
2022-01-27	22.92	61.643	-5.328	9.294	18.49
2022-01-28	23.65	61.798	3.185	7.853	18.54
2022-02-07	23.39	61.954	-1.099	7.992	18.59
2022-02-08	20.9	62.194	-10.646	13.809	18.66
2022-02-09	21.02	62.305	0.574	6.316	18.69
2022-02-10	20.66	62.360	-1.713	3.187	18.71
2022-02-11	20.15	62.425	-2.469	3.872	18.73
2022-02-14	20.82	62.564	3.325	8.040	18.77
2022-02-15	22.77	62.737	9.366	9.126	18.82
2022-02-16	22.75	62.800	-0.088	3.294	18.84
2022-02-17	23.07	62.894	1.407	4.923	18.87
2022-02-18	23.27	62.973	0.867	4.031	18.89
2022-02-21	22.89	63.034	-1.633	3.223	18.91
2022-02-22	22.73	63.090	-0.699	2.927	18.93
2022-02-23	24.27	63.252	6.775	8.051	18.98
2022-02-24	24.29	63.355	0.082	5.068	19.01
2022-02-25	24.38	63.452	0.371	4.776	19.04
2022-02-28	25.3	63.556	3.774	4.922	19.07
2022-03-01	25.98	63.692	2.688	6.285	19.11
2022-03-02	24.61	63.837	-5.273	7.082	19.15
2022-03-03	23.61	63.941	-4.063	5.282	19.18
2022-03-04	22.52	64.055	-4.617	6.099	19.22
2022-03-07	21.66	64.181	-3.819	6.972	19.25
2022-03-08	20.86	64.289	-3.693	6.187	19.29
2022-03-09	21.97	64.439	5.321	8.198	19.33
2022-03-10	23.39	64.581	6.463	7.283	19.37
2022-03-11	23.33	64.681	-0.257	5.130	19.40
2022-03-14	23.91	64.874	2.486	9.730	19.46
2022-03-15	24.05	65.011	0.586	6.817	19.50
2022-03-16	26.2	65.186	8.940	8.025	19.56
2022-03-17	27.85	65.365	6.298	7.710	19.61
2022-03-18	26.95	65.463	-3.232	4.345	19.64
2022-03-21	26.39	65.596	-2.078	6.048	19.68
2022-03-22	25.95	65.705	-1.667	5.040	19.71
2022-03-23	26.08	65.782	0.501	3.545	19.73
2022-03-24	25.26	65.878	-3.144	4.563	19.76
2022-03-25	24.21	65.998	-4.157	5.938	19.80
2022-03-28	23.55	66.084	-2.726	4.378	19.83
2022-03-29	23.91	66.167	1.529	4.204	19.85
2022-03-30	25.61	66.316	7.110	6.943	19.89
2022-03-31	25.18	66.421	-1.679	5.037	19.93
2022-04-01	24.77	66.517	-1.628	4.647	19.96
2022-04-06	23.41	66.674	-5.491	8.034	20.00
2022-04-07	23.71	66.768	1.282	4.742	20.03
2022-04-08	22.84	66.870	-3.669	5.356	20.06
2022-04-11	21.2	67.004	-7.180	7.618	20.10
2022-04-12	21.59	67.083	1.840	4.387	20.12
2022-04-13	21.06	67.159	-2.455	4.354	20.15
2022-04-14	20.69	67.282	-1.757	7.123	20.18
2022-04-15	20.5	67.370	-0.918	5.123	20.21
2022-04-18	20.98	67.499	2.341	7.415	20.25
2022-04-19	20.14	67.596	-4.004	5.767	20.28
2022-04-20	19.16	67.703	-4.866	6.703	20.31
2022-04-21	18.26	67.834	-4.697	8.612	20.35
2022-04-22	18.68	67.908	2.300	4.765	20.37
2022-04-25	17.76	67.983	-4.925	5.032	20.39
2022-04-26	17.03	68.079	-4.110	6.757	20.42
2022-04-27	19.85	68.423	16.559	20.787	20.53
2022-04-28	19.9	68.558	0.252	8.161	20.57
2022-04-29	21.24	68.699	6.734	7.990	20.61
2022-05-05	21.45	68.858	0.989	8.851	20.66
2022-05-06	21.51	68.993	0.280	7.552	20.70
2022-05-09	21.16	69.050	-1.627	3.254	20.72
2022-05-10	21.87	69.165	3.355	6.285	20.75
2022-05-11	23.06	69.341	5.441	9.145	20.80
2022-05-12	22.77	69.401	-1.258	3.166	20.82
2022-05-13	23.09	69.462	1.405	3.206	20.84
2022-05-16	22.57	69.553	-2.252	4.807	20.87
2022-05-17	23.56	69.650	4.386	4.962	20.90
2022-05-18	23.53	69.700	-0.127	2.547	20.91
2022-05-19	23.83	69.791	1.275	4.590	20.94
2022-05-20	24.12	69.894	1.217	5.120	20.97
2022-05-23	23.82	69.964	-1.244	3.524	20.99

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