数字认证融券券源 数字认证专项约券

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	43.89	0	0	0	0
2020-04-28	42.58	0.351	-2.985	9.888	0.11
2020-04-29	41.93	0.440	-1.527	2.560	0.13
2020-04-30	43.52	0.624	3.792	5.056	0.19
2020-05-06	44.47	0.808	2.183	4.986	0.24
2020-05-07	43.74	0.913	-1.642	2.856	0.27
2020-05-08	44.68	1.057	2.149	3.887	0.32
2020-05-11	44.8	1.191	0.269	3.581	0.36
2020-05-12	43.66	1.320	-2.545	3.549	0.40
2020-05-13	45.15	1.496	3.413	4.672	0.45
2020-05-14	45.23	1.658	0.177	4.297	0.50
2020-05-15	45.65	1.786	0.929	3.361	0.54
2020-05-18	43.15	1.963	-5.476	4.929	0.59
2020-05-19	44	2.088	1.970	3.407	0.63
2020-05-20	43.1	2.204	-2.045	3.227	0.66
2020-05-21	42.26	2.305	-1.949	2.877	0.69
2020-05-22	41.5	2.468	-1.798	4.709	0.74
2020-05-25	40.65	2.577	-2.048	3.229	0.77
2020-05-26	41.6	2.654	2.337	2.214	0.80
2020-05-27	40.11	2.779	-3.582	3.750	0.83
2020-05-28	40.5	2.905	0.972	3.715	0.87
2020-05-29	40.7	2.974	0.494	2.049	0.89
2020-06-01	41.87	3.061	2.875	2.482	0.92
2020-06-02	41.9	3.123	0.072	1.767	0.94
2020-06-03	41.89	3.208	-0.024	2.458	0.96
2020-06-04	41	3.314	-2.125	3.103	0.99
2020-06-05	41.35	3.406	0.854	2.659	1.02
2020-06-08	41.06	3.509	-0.701	2.999	1.05
2020-06-09	41.03	3.568	-0.073	1.729	1.07
2020-06-10	40.23	3.658	-1.950	2.681	1.10
2020-06-11	40.37	3.756	0.348	2.933	1.13
2020-06-12	40.22	3.836	-0.372	2.378	1.15
2020-06-15	40.34	3.933	0.298	2.884	1.18
2020-06-16	41.14	4.016	1.983	2.429	1.20
2020-06-17	41.47	4.123	0.802	3.087	1.24
2020-06-18	42.72	4.336	3.014	5.980	1.30
2020-06-19	42.36	4.409	-0.843	2.083	1.32
2020-06-22	41.77	4.496	-1.393	2.502	1.35
2020-06-23	42.38	4.603	1.460	3.017	1.38
2020-06-24	41.65	4.679	-1.723	2.194	1.40
2020-06-29	39.94	4.808	-4.106	3.866	1.44
2020-06-30	40.73	4.862	1.978	1.602	1.46
2020-07-01	41.92	5.029	2.922	4.788	1.51
2020-07-02	42.17	5.137	0.596	3.053	1.54
2020-07-03	43.01	5.282	1.992	4.055	1.58
2020-07-06	44.9	5.486	4.394	5.441	1.65
2020-07-07	45.55	5.691	1.448	5.412	1.71
2020-07-08	47.77	6.093	4.874	10.099	1.83
2020-07-09	48	6.256	0.481	4.061	1.88
2020-07-10	47.29	6.416	-1.479	4.063	1.92
2020-07-13	47.66	6.523	0.996	2.691	1.96
2020-07-14	46.09	6.705	-3.294	4.742	2.01
2020-07-15	44.8	6.927	-2.799	5.967	2.08
2020-07-16	44.3	7.199	-1.116	7.366	2.16
2020-07-17	43.27	7.336	-2.325	3.792	2.20
2020-07-20	42.93	7.511	-0.786	4.876	2.25
2020-07-21	43.91	7.692	2.283	4.962	2.31
2020-07-22	46.78	8.164	6.536	12.116	2.45
2020-07-23	45.08	8.378	-3.634	5.686	2.51
2020-07-24	41.97	8.629	-6.899	7.187	2.59
2020-07-27	43.4	8.793	3.407	4.527	2.64
2020-07-28	47.75	9.192	10.023	10.023	2.76
2020-07-29	49.02	9.447	2.660	6.241	2.83
2020-07-30	46.89	9.614	-4.345	4.284	2.88
2020-07-31	49.9	9.948	6.419	8.019	2.98
2020-08-03	54.9	10.484	10.020	11.723	3.15
2020-08-04	60.4	10.610	10.018	2.495	3.18
2020-08-05	61.67	11.408	2.103	15.530	3.42
2020-08-06	67.85	11.698	10.021	5.124	3.51
2020-08-07	62.08	11.997	-8.504	5.792	3.60
2020-08-10	59.19	12.258	-4.655	5.284	3.68
2020-08-11	58.54	12.507	-1.098	5.102	3.75
2020-08-12	60.88	12.852	3.997	6.816	3.86
2020-08-13	57.26	13.191	-5.946	7.096	3.96
2020-08-14	60.75	13.741	6.095	10.863	4.12
2020-08-17	64.41	14.245	6.025	9.383	4.27
2020-08-18	62.4	14.606	-3.121	6.955	4.38
2020-08-19	57.95	14.902	-7.131	6.122	4.47
2020-08-20	59.43	15.420	2.554	10.457	4.63
2020-08-21	58.41	15.738	-1.716	6.546	4.72
2020-08-24	61.35	16.212	5.033	9.262	4.86
2020-08-25	66.37	16.909	8.183	12.600	5.07
2020-08-26	60.64	17.405	-8.633	9.809	5.22
2020-08-27	57.41	17.610	-5.327	4.288	5.28
2020-08-28	58.69	17.893	2.230	5.800	5.37
2020-08-31	60.55	18.219	3.169	6.458	5.47
2020-09-01	59.65	18.502	-1.486	5.698	5.55
2020-09-02	60.4	18.724	1.257	4.409	5.62
2020-09-03	58.6	18.940	-2.980	4.421	5.68
2020-09-04	57.8	19.054	-1.365	2.355	5.72
2020-09-07	58.22	19.337	0.727	5.848	5.80
2020-09-08	55.05	19.730	-5.445	8.554	5.92
2020-09-09	53.68	20.225	-2.489	11.081	6.07
2020-09-10	51.9	20.487	-3.316	6.054	6.15
2020-09-11	51.9	20.686	0.000	4.586	6.21
2020-09-14	52.4	20.836	0.963	3.449	6.25
2020-09-15	54.8	21.168	4.580	7.271	6.35
2020-09-16	53.1	21.335	-3.102	3.759	6.40
2020-09-17	52.4	21.507	-1.318	3.955	6.45
2020-09-18	54.02	21.751	3.092	5.420	6.53
2020-09-21	53.71	21.967	-0.574	4.813	6.59
2020-09-22	52.46	22.107	-2.327	3.221	6.63
2020-09-23	52.13	22.213	-0.629	2.440	6.66
2020-09-24	51.77	22.486	-0.691	6.311	6.75
2020-09-25	50.46	22.680	-2.530	4.617	6.80
2020-09-28	48.62	22.895	-3.646	5.311	6.87
2020-09-29	49.84	23.053	2.509	3.805	6.92
2020-09-30	49.54	23.173	-0.602	2.909	6.95
2020-10-09	51.08	23.284	3.109	2.604	6.99
2020-10-12	55.27	23.771	8.203	10.572	7.13
2020-10-13	53.89	23.910	-2.497	3.094	7.17
2020-10-14	52.74	24.005	-2.134	2.171	7.20
2020-10-15	52.58	24.155	-0.303	3.413	7.25
2020-10-16	53.41	24.299	1.579	3.233	7.29
2020-10-19	51.91	24.420	-2.808	2.808	7.33
2020-10-20	51.97	24.510	0.116	2.061	7.35
2020-10-21	50.78	24.713	-2.290	4.810	7.41
2020-10-22	51	24.983	0.433	6.341	7.49
2020-10-23	50.74	25.158	-0.510	4.137	7.55
2020-10-26	51.59	25.321	1.675	3.804	7.60
2020-10-27	50.37	25.395	-2.365	1.764	7.62
2020-10-28	49.48	25.545	-1.767	3.633	7.66
2020-10-29	49.65	25.773	0.344	5.517	7.73
2020-10-30	46.92	25.970	-5.498	5.035	7.79
2020-11-02	46.19	26.133	-1.556	4.241	7.84
2020-11-03	47.01	26.227	1.775	2.381	7.87
2020-11-04	48.77	26.439	3.744	5.233	7.93
2020-11-05	48.53	26.540	-0.492	2.481	7.96
2020-11-06	47.51	26.669	-2.102	3.276	8.00
2020-11-09	49	26.870	3.136	4.925	8.06
2020-11-10	48.52	26.967	-0.980	2.388	8.09
2020-11-11	46.68	27.130	-3.792	4.184	8.14
2020-11-12	46.9	27.226	0.471	2.464	8.17
2020-11-13	47.35	27.333	0.959	2.708	8.20
2020-11-16	46.81	27.442	-1.140	2.809	8.23
2020-11-17	44.88	27.656	-4.123	5.704	8.30
2020-11-18	45.52	27.794	1.426	3.654	8.34
2020-11-19	46	27.920	1.054	3.273	8.38
2020-11-20	46.4	28.026	0.870	2.739	8.41
2020-11-23	46.53	28.192	0.280	4.289	8.46
2020-11-24	46.65	28.324	0.258	3.396	8.50
2020-11-25	46.26	28.470	-0.836	3.773	8.54
2020-11-26	44.69	28.656	-3.394	5.015	8.60
2020-11-27	45.53	28.822	1.880	4.363	8.65
2020-11-30	44.38	28.925	-2.526	2.789	8.68
2020-12-01	44.92	29.036	1.217	2.952	8.71
2020-12-02	44.43	29.106	-1.091	1.892	8.73
2020-12-03	43.78	29.182	-1.463	2.093	8.75
2020-12-04	44.19	29.254	0.937	1.964	8.78
2020-12-07	44.43	29.332	0.543	2.105	8.80
2020-12-08	44.35	29.389	-0.180	1.530	8.82
2020-12-09	43.76	29.561	-1.330	4.735	8.87
2020-12-10	42.75	29.662	-2.308	2.811	8.90
2020-12-11	41.34	29.803	-3.298	4.117	8.94
2020-12-14	41.75	29.933	0.992	3.725	8.98
2020-12-15	43.8	30.187	4.910	6.946	9.06
2020-12-16	42	30.310	-4.110	3.539	9.09
2020-12-17	43.16	30.505	2.762	5.405	9.15
2020-12-18	42.19	30.601	-2.247	2.734	9.18
2020-12-21	42.04	30.672	-0.356	2.038	9.20
2020-12-22	40.66	30.782	-3.283	3.235	9.23
2020-12-23	39.99	30.880	-1.648	2.951	9.26
2020-12-24	37.79	31.036	-5.501	4.951	9.31
2020-12-25	38.38	31.162	1.561	3.943	9.35
2020-12-28	39.91	31.427	3.986	7.947	9.43
2020-12-29	39.9	31.633	-0.025	6.214	9.49
2020-12-30	38.61	31.720	-3.233	2.682	9.52
2020-12-31	39.45	31.835	2.176	3.522	9.55
2021-01-04	40	31.918	1.394	2.484	9.58
2021-01-05	39.58	32.029	-1.050	3.350	9.61
2021-01-06	38.6	32.182	-2.476	4.775	9.65
2021-01-07	36.58	32.373	-5.233	6.269	9.71
2021-01-08	40.79	32.851	11.509	14.051	9.86
2021-01-11	39.55	33.059	-3.040	6.301	9.92
2021-01-12	38.91	33.235	-1.618	5.436	9.97
2021-01-13	37.4	33.387	-3.881	4.883	10.02
2021-01-14	38.48	33.571	2.888	5.749	10.07
2021-01-15	38.38	33.758	-0.260	5.847	10.13
2021-01-18	38.89	33.888	1.329	3.986	10.17
2021-01-19	39.27	34.015	0.977	3.883	10.20
2021-01-20	38.71	34.112	-1.426	3.030	10.23
2021-01-21	38.97	34.206	0.672	2.893	10.26
2021-01-22	38.05	34.324	-2.361	3.695	10.30
2021-01-25	38.89	34.538	2.208	6.623	10.36
2021-01-26	39.9	34.716	2.597	5.348	10.41
2021-01-27	38.12	34.901	-4.461	5.815	10.47
2021-01-28	36.79	35.033	-3.489	4.302	10.51
2021-01-29	36.81	35.184	0.054	4.947	10.56
2021-02-01	37.06	35.275	0.679	2.934	10.58
2021-02-02	36.55	35.360	-1.376	2.779	10.61
2021-02-03	34.12	35.553	-6.648	6.785	10.67
2021-02-04	31.96	35.782	-6.331	8.617	10.73
2021-02-05	31.1	35.926	-2.691	5.538	10.78
2021-02-08	30.41	36.047	-2.219	4.791	10.81
2021-02-09	32.64	36.184	7.333	5.031	10.86
2021-02-10	35.11	36.498	7.567	10.723	10.95
2021-02-18	36.91	36.683	5.127	6.038	11.00
2021-02-19	37.34	36.889	1.165	6.611	11.07
2021-02-22	36.55	37.030	-2.116	4.633	11.11
2021-02-23	35.14	37.107	-3.858	2.627	11.13
2021-02-24	36.07	37.286	2.647	5.948	11.19
2021-02-25	36.36	37.489	0.804	6.709	11.25
2021-02-26	35.72	37.612	-1.760	4.125	11.28
2021-03-01	37.04	37.735	3.695	3.975	11.32
2021-03-02	36.94	37.872	-0.270	4.455	11.36
2021-03-03	36.88	37.935	-0.162	2.057	11.38
2021-03-04	36.96	38.020	0.217	2.766	11.41
2021-03-05	36.78	38.087	-0.487	2.165	11.43
2021-03-08	35	38.256	-4.840	5.818	11.48
2021-03-09	33.06	38.444	-5.543	6.800	11.53
2021-03-10	32.59	38.563	-1.422	4.386	11.57
2021-03-11	33.05	38.652	1.411	3.253	11.60
2021-03-12	32.32	38.737	-2.209	3.147	11.62
2021-03-15	32	38.829	-0.990	3.465	11.65
2021-03-16	32.55	38.910	1.719	2.969	11.67
2021-03-17	32.29	38.977	-0.799	2.488	11.69
2021-03-18	31.82	39.051	-1.456	2.787	11.72
2021-03-19	31.72	39.146	-0.314	3.583	11.74
2021-03-22	32.18	39.243	1.450	3.625	11.77
2021-03-23	35.6	39.711	10.628	15.786	11.91
2021-03-24	35.29	39.897	-0.871	6.320	11.97
2021-03-25	39.58	40.453	12.156	16.860	12.14
2021-03-26	39.74	40.674	0.404	6.670	12.20
2021-03-29	39.74	40.963	0.000	8.732	12.29
2021-03-30	38.6	41.135	-2.869	5.360	12.34
2021-03-31	41.33	41.416	7.073	8.135	12.42
2021-04-01	41.12	41.613	-0.508	5.759	12.48
2021-04-02	41.8	41.854	1.654	6.907	12.56
2021-04-06	41	41.985	-1.914	3.852	12.60
2021-04-07	39.94	42.114	-2.585	3.878	12.63
2021-04-08	39.04	42.219	-2.253	3.230	12.67
2021-04-09	38.31	42.332	-1.870	3.535	12.70
2021-04-12	39.04	42.536	1.906	6.265	12.76
2021-04-13	42.71	42.951	9.401	11.655	12.89
2021-04-14	42.15	43.104	-1.311	4.355	12.93
2021-04-15	42.54	43.456	0.925	9.941	13.04
2021-04-16	45.1	43.738	6.018	7.499	13.12
2021-04-19	44.4	43.871	-1.552	3.592	13.16
2021-04-20	42.96	44.012	-3.243	3.941	13.20
2021-04-21	43.85	44.249	2.072	6.494	13.27
2021-04-22	45.35	44.553	3.421	8.027	13.37
2021-04-23	43.55	44.646	-3.969	2.558	13.39
2021-04-26	42.6	44.767	-2.181	3.421	13.43
2021-04-27	42.72	44.912	0.282	4.085	13.47
2021-04-28	38.07	45.203	-10.885	9.153	13.56
2021-04-29	37.92	45.298	-0.394	3.021	13.59
2021-04-30	38.49	45.492	1.503	6.039	13.65
2021-05-06	39.06	45.632	1.481	4.313	13.69
2021-05-07	39.78	45.825	1.843	5.812	13.75
2021-05-10	40.44	45.936	1.659	3.293	13.78
2021-05-11	39.43	46.098	-2.498	4.921	13.83
2021-05-12	40.3	46.307	2.206	6.239	13.89
2021-05-13	38.95	46.487	-3.350	5.533	13.95
2021-05-14	39.39	46.599	1.130	3.415	13.98
2021-05-17	38.93	46.720	-1.168	3.732	14.02
2021-05-18	38.93	46.793	0.000	2.260	14.04
2021-05-19	37.66	46.908	-3.262	3.648	14.07
2021-05-20	37.03	47.018	-1.673	3.585	14.11
2021-05-21	37.01	47.112	-0.054	3.052	14.13
2021-05-24	37.53	47.237	1.405	3.972	14.17
2021-05-25	37.93	47.317	1.066	2.531	14.20
2021-05-26	37.87	47.410	-0.158	2.953	14.22
2021-05-27	38.12	47.503	0.660	2.931	14.25
2021-05-28	37.28	47.606	-2.204	3.332	14.28
2021-05-31	37.9	47.673	1.663	2.092	14.30
2021-06-01	38.02	47.766	0.317	2.955	14.33
2021-06-02	36.41	47.893	-4.235	4.182	14.37
2021-06-03	37.1	48.031	1.895	4.477	14.41
2021-06-04	35.75	48.118	-3.639	2.911	14.44
2021-06-07	40.53	48.605	13.371	14.406	14.58
2021-06-08	40.78	48.969	0.617	10.708	14.69
2021-06-09	42.7	49.324	4.708	9.980	14.80
2021-06-10	46.36	49.988	8.571	17.190	15.00
2021-06-11	46.42	50.472	0.129	12.511	15.14
2021-06-15	43.13	50.674	-7.087	5.623	15.20
2021-06-16	46.02	51.331	6.701	17.134	15.40
2021-06-17	46.97	51.679	2.064	8.887	15.50
2021-06-18	49.27	52.390	4.897	17.309	15.72
2021-06-21	49.34	52.753	0.142	8.829	15.83
2021-06-22	47.9	53.151	-2.919	9.992	15.95
2021-06-23	47.25	53.334	-1.357	4.635	16.00
2021-06-24	45.45	53.638	-7.036	8.038	16.09
2021-06-25	44.9	53.801	-1.210	4.356	16.14
2021-06-28	45.72	53.963	1.826	4.254	16.19
2021-06-29	47.77	54.319	4.484	8.924	16.30
2021-06-30	47.47	54.564	-0.628	6.196	16.37
2021-07-01	44.11	54.858	-7.078	8.005	16.46
2021-07-02	44.02	55.018	-0.204	4.353	16.51
2021-07-05	45.04	55.164	2.317	3.907	16.55
2021-07-06	46.08	55.464	2.309	7.793	16.64
2021-07-07	45.17	55.600	-1.975	3.624	16.68
2021-07-08	47.3	55.872	4.716	6.907	16.76
2021-07-09	47.6	56.120	0.634	6.237	16.84
2021-07-12	49.62	56.369	4.244	6.029	16.91
2021-07-13	48.35	56.611	-2.559	6.006	16.98
2021-07-14	31.16	56.728	-2.136	4.523	17.02
2021-07-15	29.88	56.855	-4.108	5.103	17.06
2021-07-16	30.87	57.008	3.313	5.924	17.10
2021-07-19	30.35	57.109	-1.684	4.017	17.13
2021-07-20	29.95	57.191	-1.318	3.262	17.16
2021-07-21	30.8	57.277	2.838	3.339	17.18
2021-07-22	29.92	57.370	-2.857	3.766	17.21
2021-07-23	28.67	57.481	-4.178	4.612	17.24
2021-07-26	27.87	57.659	-2.790	7.674	17.30
2021-07-27	28.68	57.762	2.906	4.306	17.33
2021-07-28	27.83	57.947	-2.964	7.985	17.38
2021-07-29	28.67	58.023	3.018	3.198	17.41
2021-07-30	29.77	58.131	3.837	4.325	17.44
2021-08-02	29.08	58.265	-2.318	5.542	17.48
2021-08-03	30.75	58.444	5.743	6.981	17.53
2021-08-04	30.91	58.519	0.520	2.927	17.56
2021-08-05	29.51	58.639	-4.529	4.853	17.59
2021-08-06	30.97	58.748	4.947	4.236	17.62
2021-08-09	30.72	58.910	-0.807	6.329	17.67
2021-08-10	30.35	59.038	-1.204	5.078	17.71
2021-08-11	29.89	59.111	-1.516	2.932	17.73
2021-08-12	32.15	59.472	7.561	13.449	17.84
2021-08-13	30.23	59.575	-5.972	4.106	17.87
2021-08-16	30.93	59.712	2.316	5.293	17.91
2021-08-17	29.87	59.828	-3.427	4.688	17.95
2021-08-18	31.44	59.991	5.256	6.194	18.00
2021-08-19	30.79	60.106	-2.067	4.517	18.03
2021-08-20	30.15	60.223	-2.079	4.644	18.07
2021-08-23	30.48	60.346	1.095	4.842	18.10
2021-08-24	31.28	60.464	2.625	4.528	18.14
2021-08-25	30.89	60.517	-1.247	2.046	18.16
2021-08-26	28.88	60.679	-6.507	6.734	18.20
2021-08-27	28.97	60.736	0.312	2.355	18.22
2021-08-30	28.02	60.870	-3.279	5.730	18.26
2021-08-31	28.53	60.929	1.820	2.498	18.28
2021-09-01	27.75	61.042	-2.734	4.907	18.31
2021-09-02	27.89	61.085	0.505	1.838	18.33
2021-09-03	28.51	61.173	2.223	3.693	18.35
2021-09-06	28.82	61.255	1.087	3.402	18.38
2021-09-07	29.27	61.350	1.561	3.921	18.41
2021-09-08	29.11	61.415	-0.547	2.665	18.42
2021-09-09	28.56	61.486	-1.889	2.989	18.45
2021-09-10	28.83	61.575	0.945	3.711	18.47
2021-09-13	27.75	61.663	-3.746	3.781	18.50
2021-09-14	28.91	61.887	4.180	9.297	18.57
2021-09-15	27.93	61.993	-3.390	4.566	18.60
2021-09-16	27.67	62.069	-0.931	3.294	18.62
2021-09-17	27.64	62.174	-0.108	4.554	18.65
2021-09-22	27.28	62.222	-1.302	2.135	18.67
2021-09-23	27.8	62.308	1.906	3.702	18.69
2021-09-24	27.3	62.391	-1.799	3.669	18.72
2021-09-27	27.43	62.516	0.476	5.458	18.75
2021-09-28	26.43	62.599	-3.646	3.755	18.78
2021-09-29	25.07	62.718	-5.146	5.713	18.82
2021-09-30	25.61	62.797	2.154	3.710	18.84
2021-10-08	25.97	62.853	1.406	2.577	18.86
2021-10-11	25.92	62.919	-0.193	3.042	18.88
2021-10-12	25.15	63.014	-2.971	4.552	18.90
2021-10-13	25.82	63.108	2.664	4.334	18.93
2021-10-14	25.91	63.175	0.349	3.137	18.95
2021-10-15	26.29	63.290	1.467	5.249	18.99
2021-10-18	26.23	63.334	-0.228	1.978	19.00
2021-10-19	26.91	63.409	2.592	3.355	19.02
2021-10-20	26.61	63.542	-1.115	6.020	19.06
2021-10-21	25.85	63.612	-2.856	3.232	19.08
2021-10-22	25.8	63.679	-0.193	3.133	19.10
2021-10-25	25.49	63.731	-1.202	2.442	19.12
2021-10-26	25.66	63.775	0.667	2.040	19.13
2021-10-27	24.62	63.861	-4.053	4.209	19.16
2021-10-28	24.31	63.929	-1.259	3.371	19.18
2021-10-29	24.71	63.978	1.645	2.345	19.19
2021-11-01	24.93	64.032	0.890	2.631	19.21
2021-11-02	24.32	64.114	-2.447	4.051	19.23
2021-11-03	24.63	64.171	1.275	2.755	19.25
2021-11-04	24.91	64.212	1.137	1.989	19.26
2021-11-05	25.55	64.288	2.569	3.533	19.29
2021-11-08	25.27	64.339	-1.096	2.427	19.30
2021-11-09	25.64	64.401	1.464	2.928	19.32
2021-11-10	25.51	64.490	-0.507	4.173	19.35
2021-11-11	25.79	64.561	1.098	3.293	19.37
2021-11-12	26.05	64.610	1.008	2.288	19.38
2021-11-15	27.69	64.852	6.296	10.480	19.46
2021-11-16	26.65	64.945	-3.756	4.189	19.48
2021-11-17	27.13	65.003	1.801	2.552	19.50
2021-11-18	26.4	65.158	-2.691	7.040	19.55
2021-11-19	26.16	65.222	-0.909	2.955	19.57
2021-11-22	26.33	65.281	0.650	2.676	19.58
2021-11-23	26.4	65.334	0.266	2.431	19.60
2021-11-24	26.54	65.398	0.530	2.879	19.62
2021-11-25	26.41	65.472	-0.490	3.353	19.64
2021-11-26	27.7	65.718	4.885	10.678	19.72
2021-11-29	26.69	65.770	-3.646	2.310	19.73
2021-11-30	27.54	65.881	3.185	4.833	19.76
2021-12-01	27.47	65.940	-0.254	2.614	19.78
2021-12-02	26.72	66.014	-2.730	3.313	19.80
2021-12-03	26.67	66.066	-0.187	2.320	19.82
2021-12-06	25.85	66.139	-3.075	3.412	19.84
2021-12-07	25.9	66.183	0.193	2.012	19.85
2021-12-08	26.02	66.208	0.463	1.158	19.86
2021-12-09	26.26	66.244	0.922	1.653	19.87
2021-12-10	26.19	66.276	-0.267	1.447	19.88
2021-12-13	26.35	66.311	0.611	1.604	19.89
2021-12-14	27.03	66.415	2.581	4.630	19.92
2021-12-15	27.14	66.532	0.407	5.179	19.96
2021-12-16	27.8	66.630	2.432	4.200	19.99
2021-12-17	27.57	66.699	-0.827	3.022	20.01
2021-12-20	26.81	66.776	-2.757	3.446	20.03
2021-12-21	27.01	66.820	0.746	1.940	20.05
2021-12-22	26.99	66.885	-0.074	2.888	20.07
2021-12-23	27.12	66.962	0.482	3.446	20.09
2021-12-24	25.73	67.087	-5.125	5.826	20.13
2021-12-27	25.91	67.148	0.700	2.798	20.14
2021-12-28	26.73	67.316	3.165	7.565	20.19
2021-12-29	26.55	67.382	-0.673	2.955	20.21
2021-12-30	26.75	67.471	0.753	4.030	20.24
2021-12-31	26.93	67.547	0.673	3.364	20.26
2022-01-04	27.61	67.626	2.525	3.453	20.29
2022-01-05	27.6	67.701	-0.036	3.223	20.31
2022-01-06	27.27	67.788	-1.196	3.841	20.34
2022-01-07	26.37	67.964	-3.300	8.031	20.39
2022-01-10	26.89	68.144	1.972	8.002	20.44
2022-01-11	26.07	68.242	-3.049	4.537	20.47
2022-01-12	26.51	68.338	1.688	4.334	20.50
2022-01-13	27.29	68.459	2.942	5.319	20.54
2022-01-14	27.79	68.565	1.832	4.580	20.57
2022-01-17	33.36	69.001	20.043	15.689	20.70
2022-01-18	33.29	69.339	-0.210	12.170	20.80
2022-01-19	34.92	69.592	4.896	8.711	20.88
2022-01-20	34.2	69.852	-2.062	9.107	20.96
2022-01-21	32.27	69.995	-5.643	5.322	21.00
2022-01-24	32.71	70.133	1.363	5.051	21.04
2022-01-25	31.15	70.309	-4.769	6.787	21.09
2022-01-26	29.47	70.528	-5.393	8.925	21.16
2022-01-27	27.22	70.721	-7.635	8.517	21.22
2022-01-28	26.86	70.826	-1.323	4.666	21.25
2022-02-07	26.53	70.933	-1.229	4.877	21.28
2022-02-08	27.03	71.055	1.885	5.390	21.32
2022-02-09	29.88	71.390	10.544	13.467	21.42
2022-02-10	28.91	71.459	-3.246	2.878	21.44
2022-02-11	30.49	71.681	5.465	8.717	21.50
2022-02-14	30.42	71.836	-0.230	6.100	21.55
2022-02-15	29.83	71.937	-1.940	4.076	21.58
2022-02-16	30.83	72.326	3.352	15.153	21.70
2022-02-17	30.55	72.470	-0.908	5.644	21.74
2022-02-18	30.58	72.591	0.098	4.746	21.78
2022-02-21	31.32	72.730	2.420	5.330	21.82
2022-02-22	30.03	72.847	-4.119	4.662	21.85
2022-02-23	29.78	72.914	-0.833	2.731	21.87
2022-02-24	27.81	73.114	-6.615	8.630	21.93
2022-02-25	28.15	73.156	1.223	1.762	21.95
2022-02-28	29.08	73.306	3.304	6.217	21.99
2022-03-01	29.27	73.411	0.653	4.298	22.02
2022-03-02	29.76	73.502	1.674	3.656	22.05
2022-03-03	29.53	73.617	-0.773	4.671	22.09
2022-03-04	31.01	73.804	5.012	7.247	22.14
2022-03-07	30.66	73.895	-1.129	3.547	22.17
2022-03-08	30.31	74.024	-1.142	5.121	22.21
2022-03-09	28.89	74.209	-4.685	7.687	22.26
2022-03-10	28.88	74.295	-0.035	3.565	22.29
2022-03-11	30.66	74.663	6.163	14.404	22.40
2022-03-14	31.73	74.854	3.490	7.208	22.46
2022-03-15	32.21	75.133	1.513	10.400	22.54
2022-03-16	33.06	75.335	2.639	7.358	22.60
2022-03-17	33.41	75.503	1.059	6.019	22.65
2022-03-18	31.87	75.598	-4.609	3.592	22.68
2022-03-21	31.98	75.665	0.345	2.510	22.70
2022-03-22	31.5	75.769	-1.501	3.940	22.73
2022-03-23	29.99	75.862	-4.794	3.746	22.76
2022-03-24	30.11	75.943	0.400	3.201	22.78
2022-03-25	29.78	76.060	-1.096	4.716	22.82
2022-03-28	30.05	76.212	0.907	6.078	22.86
2022-03-29	29.09	76.306	-3.195	3.894	22.89
2022-03-30	29.85	76.411	2.613	4.194	22.92
2022-03-31	32.85	76.686	10.050	10.050	23.01
2022-04-01	31.55	76.774	-3.957	3.349	23.03
2022-04-06	32.07	76.852	1.648	2.916	23.06
2022-04-07	30.89	77.028	-3.679	6.829	23.11
2022-04-08	31.1	77.171	0.680	5.536	23.15
2022-04-11	29.26	77.353	-5.916	7.460	23.21
2022-04-12	29.99	77.460	2.495	4.306	23.24
2022-04-13	28.25	77.594	-5.802	5.669	23.28
2022-04-14	28.53	77.648	0.991	2.265	23.29
2022-04-15	26.62	77.796	-6.695	6.695	23.34
2022-04-18	26.63	77.901	0.038	4.733	23.37
2022-04-19	26.92	77.967	1.089	2.929	23.39
2022-04-20	26.95	78.087	0.111	5.349	23.43
2022-04-21	25.86	78.186	-4.045	4.601	23.46
2022-04-22	24.41	78.294	-5.607	5.298	23.49
2022-04-25	21.77	78.458	-10.815	9.054	23.54
2022-04-26	21.33	78.567	-2.021	6.109	23.57
2022-04-27	22.27	78.715	4.407	7.970	23.61
2022-04-28	21.65	78.783	-2.784	3.772	23.63
2022-04-29	22.32	78.846	3.095	3.372	23.65
2022-05-05	22.41	78.926	0.403	4.301	23.68
2022-05-06	22.47	79.058	0.268	7.050	23.72
2022-05-09	22.65	79.139	0.801	4.317	23.74
2022-05-10	23.03	79.228	1.678	4.592	23.77
2022-05-11	22.82	79.307	-0.912	4.168	23.79
2022-05-12	23.47	79.397	2.848	4.601	23.82
2022-05-13	23.31	79.462	-0.682	3.366	23.84
2022-05-16	23.79	79.573	2.059	5.577	23.87
2022-05-17	23.53	79.619	-1.093	2.354	23.89
2022-05-18	23.94	79.748	1.742	6.460	23.92
2022-05-19	24.2	79.869	1.086	6.015	23.96
2022-05-20	24.25	79.923	0.207	2.645	23.98
2022-05-23	24.56	79.961	1.278	1.897	23.99

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