飞荣达融券券源 飞荣达专项约券

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	30.17	0	0	0	0
2020-04-28	31.12	0.122	3.149	4.707	0.04
2020-04-29	30.68	0.171	-1.414	1.928	0.05
2020-04-30	32.62	0.323	6.323	5.574	0.10
2020-05-06	33.27	0.448	1.993	4.506	0.13
2020-05-07	32.62	0.614	-1.954	6.132	0.18
2020-05-08	32.76	0.684	0.429	2.544	0.21
2020-05-11	32.41	0.776	-1.068	3.419	0.23
2020-05-12	32.31	0.845	-0.309	2.561	0.25
2020-05-13	33	0.932	2.136	3.157	0.28
2020-05-14	32.11	1.007	-2.697	2.788	0.30
2020-05-15	32.29	1.112	0.561	3.924	0.33
2020-05-18	29.89	1.336	-7.433	8.981	0.40
2020-05-19	29.89	1.405	0.000	2.777	0.42
2020-05-20	29.06	1.480	-2.777	3.111	0.44
2020-05-21	28.41	1.573	-2.237	3.889	0.47
2020-05-22	27.42	1.696	-3.485	5.385	0.51
2020-05-25	27.26	1.753	-0.584	2.516	0.53
2020-05-26	27.87	1.810	2.238	2.458	0.54
2020-05-27	28.01	1.860	0.502	2.153	0.56
2020-05-28	28.24	1.941	0.821	3.427	0.58
2020-05-29	27.78	2.017	-1.629	3.293	0.61
2020-06-01	29.17	2.126	5.004	4.500	0.64
2020-06-02	29.17	2.169	0.000	1.748	0.65
2020-06-03	29.4	2.281	0.788	4.594	0.68
2020-06-04	28.65	2.381	-2.551	4.184	0.71
2020-06-05	27.89	2.505	-2.653	5.305	0.75
2020-06-08	29.75	2.733	6.669	9.215	0.82
2020-06-09	29.79	2.804	0.134	2.857	0.84
2020-06-10	29.65	2.852	-0.470	1.947	0.86
2020-06-11	28.85	2.938	-2.698	3.575	0.88
2020-06-12	28.6	3.040	-0.867	4.263	0.91
2020-06-15	27.84	3.128	-2.657	3.811	0.94
2020-06-16	29.21	3.267	4.921	5.711	0.98
2020-06-17	29.07	3.374	-0.479	4.416	1.01
2020-06-18	30.09	3.511	3.509	5.470	1.05
2020-06-19	30.47	3.581	1.263	2.758	1.07
2020-06-22	30.45	3.681	-0.066	3.938	1.10
2020-06-23	30.1	3.741	-1.149	2.397	1.12
2020-06-24	31.11	3.850	3.355	4.186	1.15
2020-06-29	31.58	3.923	1.511	2.764	1.18
2020-06-30	32.82	4.080	3.927	5.763	1.22
2020-07-01	32.58	4.216	-0.731	4.997	1.26
2020-07-02	32.8	4.282	0.675	2.425	1.28
2020-07-03	32.19	4.374	-1.860	3.415	1.31
2020-07-06	33.55	4.529	4.225	5.561	1.36
2020-07-07	34.3	4.680	2.235	5.276	1.40
2020-07-08	34.64	4.778	0.991	3.382	1.43
2020-07-09	36.56	4.991	5.543	7.015	1.50
2020-07-10	35.93	5.094	-1.723	3.419	1.53
2020-07-13	36.91	5.226	2.871	4.292	1.57
2020-07-14	33.21	5.468	-10.024	8.751	1.64
2020-07-15	31.55	5.660	-4.998	7.287	1.70
2020-07-16	29.75	5.851	-5.705	7.734	1.76
2020-07-17	29.91	5.950	0.538	3.966	1.79
2020-07-20	30.54	6.026	2.106	2.976	1.81
2020-07-21	30.38	6.100	-0.524	2.914	1.83
2020-07-22	30.43	6.198	0.165	3.884	1.86
2020-07-23	30.14	6.298	-0.953	3.976	1.89
2020-07-24	28.81	6.467	-4.413	7.034	1.94
2020-07-27	28.53	6.549	-0.972	3.436	1.96
2020-07-28	29.04	6.616	1.788	2.769	1.98
2020-07-29	30.01	6.697	3.340	3.271	2.01
2020-07-30	29.6	6.769	-1.366	2.899	2.03
2020-07-31	30.5	6.862	3.041	3.682	2.06
2020-08-03	31.05	6.918	1.803	2.164	2.08
2020-08-04	30.54	6.976	-1.643	2.254	2.09
2020-08-05	30.49	7.044	-0.164	2.685	2.11
2020-08-06	30.16	7.099	-1.082	2.197	2.13
2020-08-07	29.36	7.224	-2.653	5.106	2.17
2020-08-10	29.65	7.287	0.988	2.520	2.19
2020-08-11	28.96	7.367	-2.327	3.339	2.21
2020-08-12	28.38	7.485	-2.003	4.972	2.25
2020-08-13	28.4	7.538	0.070	2.255	2.26
2020-08-14	29.94	7.714	5.423	7.042	2.31
2020-08-17	30.27	7.773	1.102	2.338	2.33
2020-08-18	29.95	7.834	-1.057	2.445	2.35
2020-08-19	29.25	7.898	-2.337	2.638	2.37
2020-08-20	28.73	7.955	-1.778	2.359	2.39
2020-08-21	28.93	8.048	0.696	3.864	2.41
2020-08-24	29.47	8.155	1.867	4.390	2.45
2020-08-25	30.43	8.279	3.258	4.886	2.48
2020-08-26	29.2	8.397	-4.042	4.831	2.52
2020-08-27	29.53	8.453	1.130	2.295	2.54
2020-08-28	29.33	8.518	-0.677	2.641	2.56
2020-08-31	29.23	8.583	-0.341	2.659	2.57
2020-09-01	28.97	8.645	-0.889	2.566	2.59
2020-09-02	28.76	8.714	-0.725	2.900	2.61
2020-09-03	28.27	8.771	-1.704	2.399	2.63
2020-09-04	28.32	8.861	0.177	3.820	2.66
2020-09-07	28.26	8.918	-0.212	2.436	2.68
2020-09-08	28.03	8.984	-0.814	2.795	2.70
2020-09-09	26.55	9.085	-5.280	4.567	2.73
2020-09-10	24.92	9.279	-6.139	9.379	2.78
2020-09-11	25.96	9.418	4.173	6.421	2.83
2020-09-14	26.94	9.525	3.775	4.777	2.86
2020-09-15	26.84	9.567	-0.371	1.856	2.87
2020-09-16	26.53	9.633	-1.155	2.981	2.89
2020-09-17	26.85	9.738	1.206	4.712	2.92
2020-09-18	26.97	9.801	0.447	2.793	2.94
2020-09-21	26.47	9.870	-1.854	3.115	2.96
2020-09-22	26.15	9.919	-1.209	2.267	2.98
2020-09-23	26.3	9.980	0.574	2.753	2.99
2020-09-24	25.44	10.063	-3.270	3.954	3.02
2020-09-25	25.25	10.113	-0.747	2.358	3.03
2020-09-28	24.7	10.181	-2.178	3.287	3.05
2020-09-29	25.02	10.236	1.296	2.672	3.07
2020-09-30	25.05	10.281	0.120	2.158	3.08
2020-10-09	26.07	10.356	4.072	3.433	3.11
2020-10-12	26.94	10.413	3.337	2.532	3.12
2020-10-13	26.81	10.473	-0.483	2.710	3.14
2020-10-14	26.57	10.519	-0.895	2.051	3.16
2020-10-15	26.22	10.585	-1.317	3.011	3.18
2020-10-16	25.85	10.638	-1.411	2.479	3.19
2020-10-19	25.57	10.716	-1.083	3.675	3.21
2020-10-20	26.05	10.783	1.877	3.090	3.24
2020-10-21	25.21	10.878	-3.225	4.491	3.26
2020-10-22	25.25	10.927	0.159	2.340	3.28
2020-10-23	24.86	11.006	-1.545	3.802	3.30
2020-10-26	25.15	11.098	1.167	4.425	3.33
2020-10-27	24.9	11.148	-0.994	2.386	3.34
2020-10-28	24.86	11.244	-0.161	4.618	3.37
2020-10-29	24.56	11.296	-1.207	2.574	3.39
2020-10-30	21.89	11.489	-10.871	10.546	3.45
2020-11-02	21.53	11.589	-1.645	5.573	3.48
2020-11-03	22.18	11.667	3.019	4.227	3.50
2020-11-04	21.85	11.725	-1.488	3.201	3.52
2020-11-05	23.13	11.864	5.858	7.231	3.56
2020-11-06	22.93	11.953	-0.865	4.626	3.59
2020-11-09	23.78	12.039	3.707	4.361	3.61
2020-11-10	23.48	12.109	-1.262	3.574	3.63
2020-11-11	22.83	12.219	-2.768	5.750	3.67
2020-11-12	23.04	12.304	0.920	4.468	3.69
2020-11-13	22.85	12.360	-0.825	2.908	3.71
2020-11-16	22.59	12.432	-1.138	3.851	3.73
2020-11-17	22.06	12.496	-2.346	3.453	3.75
2020-11-18	22.08	12.540	0.091	2.403	3.76
2020-11-19	22.04	12.578	-0.181	2.083	3.77
2020-11-20	21.95	12.612	-0.408	1.860	3.78
2020-11-23	21.8	12.654	-0.683	2.278	3.80
2020-11-24	21.84	12.699	0.183	2.477	3.81
2020-11-25	22.12	12.787	1.282	4.808	3.84
2020-11-26	21.83	12.833	-1.311	2.532	3.85
2020-11-27	21.53	12.890	-1.374	3.161	3.87
2020-11-30	21.23	12.926	-1.393	2.044	3.88
2020-12-01	21.48	12.959	1.178	1.837	3.89
2020-12-02	21.89	13.020	1.909	3.352	3.91
2020-12-03	22.1	13.049	0.959	1.553	3.91
2020-12-04	21.85	13.082	-1.131	1.810	3.92
2020-12-07	21.63	13.128	-1.007	2.563	3.94
2020-12-08	21.73	13.174	0.462	2.543	3.95
2020-12-09	22.88	13.351	5.292	9.296	4.01
2020-12-10	22.67	13.403	-0.918	2.710	4.02
2020-12-11	21.34	13.534	-5.867	7.411	4.06
2020-12-14	20.74	13.646	-2.812	6.467	4.09
2020-12-15	20.61	13.685	-0.627	2.266	4.11
2020-12-16	20.15	13.742	-2.232	3.396	4.12
2020-12-17	20.38	13.834	1.141	5.409	4.15
2020-12-18	19.94	13.884	-2.159	2.993	4.17
2020-12-21	19.83	13.910	-0.552	1.605	4.17
2020-12-22	19.32	13.971	-2.572	3.782	4.19
2020-12-23	19.1	14.016	-1.139	2.847	4.20
2020-12-24	19.4	14.088	1.571	4.450	4.23
2020-12-25	19.1	14.135	-1.546	2.938	4.24
2020-12-28	18.56	14.197	-2.827	4.031	4.26
2020-12-29	19.77	14.368	6.519	10.345	4.31
2020-12-30	19.58	14.412	-0.961	2.681	4.32
2020-12-31	20.11	14.485	2.707	4.392	4.35
2021-01-04	20.17	14.526	0.298	2.437	4.36
2021-01-05	20.68	14.606	2.529	4.660	4.38
2021-01-06	20.41	14.676	-1.306	4.110	4.40
2021-01-07	20.23	14.714	-0.882	2.254	4.41
2021-01-08	20.46	14.802	1.137	5.141	4.44
2021-01-11	19.85	14.880	-2.981	4.741	4.46
2021-01-12	20.05	14.960	1.008	4.736	4.49
2021-01-13	19.75	15.014	-1.496	3.292	4.50
2021-01-14	20.87	15.151	5.671	7.899	4.55
2021-01-15	20.63	15.211	-1.150	3.498	4.56
2021-01-18	21.08	15.315	2.181	5.914	4.59
2021-01-19	20.68	15.359	-1.898	2.562	4.61
2021-01-20	20.5	15.402	-0.870	2.515	4.62
2021-01-21	21.02	15.486	2.537	4.780	4.65
2021-01-22	20.45	15.555	-2.712	4.044	4.67
2021-01-25	19.53	15.633	-4.499	4.792	4.69
2021-01-26	18.95	15.702	-2.970	4.352	4.71
2021-01-27	18.88	15.738	-0.369	2.322	4.72
2021-01-28	18.8	15.778	-0.424	2.542	4.73
2021-01-29	17.72	15.885	-5.745	7.234	4.77
2021-02-01	17.05	15.963	-3.781	5.474	4.79
2021-02-02	16.99	16.007	-0.352	3.167	4.80
2021-02-03	16.84	16.045	-0.883	2.649	4.81
2021-02-04	16.25	16.143	-3.504	7.245	4.84
2021-02-05	15.95	16.194	-1.846	3.877	4.86
2021-02-08	15.5	16.237	-2.821	3.323	4.87
2021-02-09	15.89	16.285	2.516	3.613	4.89
2021-02-10	17.09	16.399	7.552	7.992	4.92
2021-02-18	17.62	16.444	3.101	3.101	4.93
2021-02-19	18.27	16.507	3.689	4.143	4.95
2021-02-22	18.93	16.612	3.612	6.623	4.98
2021-02-23	18.42	16.674	-2.694	4.015	5.00
2021-02-24	18.95	16.743	2.877	4.397	5.02
2021-02-25	18.58	16.799	-1.953	3.641	5.04
2021-02-26	18.21	16.844	-1.991	2.960	5.05
2021-03-01	18.96	16.917	4.119	4.613	5.08
2021-03-02	18.63	16.983	-1.741	4.219	5.09
2021-03-03	18.99	17.034	1.932	3.274	5.11
2021-03-04	18.56	17.073	-2.264	2.475	5.12
2021-03-05	18.68	17.101	0.647	1.832	5.13
2021-03-08	18.35	17.163	-1.767	4.069	5.15
2021-03-09	17.45	17.282	-4.905	8.174	5.18
2021-03-10	17.04	17.365	-2.350	5.788	5.21
2021-03-11	17.46	17.454	2.465	6.162	5.24
2021-03-12	17.09	17.497	-2.119	3.036	5.25
2021-03-15	16.9	17.546	-1.112	3.452	5.26
2021-03-16	17.25	17.582	2.071	2.485	5.27
2021-03-17	17.4	17.635	0.870	3.652	5.29
2021-03-18	16.91	17.677	-2.816	2.989	5.30
2021-03-19	16.7	17.720	-1.242	3.075	5.32
2021-03-22	16.8	17.754	0.599	2.455	5.33
2021-03-23	16.66	17.778	-0.833	1.726	5.33
2021-03-24	16.12	17.826	-3.241	3.601	5.35
2021-03-25	16.16	17.850	0.248	1.737	5.35
2021-03-26	16.38	17.878	1.361	2.104	5.36
2021-03-29	16.07	17.912	-1.893	2.503	5.37
2021-03-30	16.06	17.949	-0.062	2.738	5.38
2021-03-31	16.18	17.981	0.747	2.366	5.39
2021-04-01	16.44	18.031	1.607	3.708	5.41
2021-04-02	16.48	18.051	0.243	1.460	5.42
2021-04-06	16.79	18.085	1.881	2.427	5.43
2021-04-07	16.62	18.113	-1.013	2.025	5.43
2021-04-08	16.86	18.182	1.444	4.874	5.45
2021-04-09	16.71	18.212	-0.890	2.135	5.46
2021-04-12	16.26	18.253	-2.693	3.052	5.48
2021-04-13	16.19	18.280	-0.431	2.030	5.48
2021-04-14	16.77	18.341	3.582	4.324	5.50
2021-04-15	16.57	18.362	-1.193	1.550	5.51
2021-04-16	16.56	18.390	-0.060	1.992	5.52
2021-04-19	17.23	18.452	4.046	4.348	5.54
2021-04-20	17.03	18.481	-1.161	2.031	5.54
2021-04-21	17.46	18.551	2.525	4.815	5.57
2021-04-22	17.42	18.573	-0.229	1.489	5.57
2021-04-23	17.42	18.603	0.000	2.124	5.58
2021-04-26	16.86	18.649	-3.215	3.215	5.59
2021-04-27	15.54	18.715	-7.829	5.160	5.61
2021-04-28	14.4	18.830	-7.336	9.524	5.65
2021-04-29	14.72	18.899	2.222	5.625	5.67
2021-04-30	14.44	18.943	-1.902	3.668	5.68
2021-05-06	14.27	18.989	-1.177	3.878	5.70
2021-05-07	14.24	19.009	-0.210	1.682	5.70
2021-05-10	13.88	19.051	-2.528	3.652	5.72
2021-05-11	14.02	19.080	1.009	2.450	5.72
2021-05-12	14.27	19.122	1.783	3.566	5.74
2021-05-13	14.87	19.235	4.205	9.110	5.77
2021-05-14	14.85	19.287	-0.134	4.237	5.79
2021-05-17	14.56	19.334	-1.953	3.838	5.80
2021-05-18	14.62	19.368	0.412	2.816	5.81
2021-05-19	14.49	19.385	-0.889	1.368	5.82
2021-05-20	14.4	19.410	-0.621	2.070	5.82
2021-05-21	14.3	19.432	-0.694	1.875	5.83
2021-05-24	14.18	19.454	-0.839	1.888	5.84
2021-05-25	14.28	19.479	0.705	2.045	5.84
2021-05-26	14.54	19.517	1.821	3.151	5.86
2021-05-27	14.89	19.578	2.407	4.952	5.87
2021-05-28	14.84	19.607	-0.336	2.351	5.88
2021-05-31	15.05	19.639	1.415	2.493	5.89
2021-06-01	15.24	19.679	1.262	3.189	5.90
2021-06-02	14.95	19.709	-1.903	2.428	5.91
2021-06-03	15.02	19.753	0.468	3.478	5.93
2021-06-04	15.09	19.789	0.466	2.863	5.94
2021-06-07	15.35	19.819	1.723	2.386	5.95
2021-06-08	15.32	19.841	-0.195	1.694	5.95
2021-06-09	15.09	19.876	-1.501	2.742	5.96
2021-06-10	15.98	19.955	5.898	5.964	5.99
2021-06-11	16.4	20.094	2.628	10.200	6.03
2021-06-15	16.81	20.163	2.500	4.878	6.05
2021-06-16	16.51	20.221	-1.785	4.224	6.07
2021-06-17	17.22	20.270	4.300	3.392	6.08
2021-06-18	17.5	20.331	1.626	4.239	6.10
2021-06-21	17.37	20.379	-0.743	3.314	6.11
2021-06-22	17.18	20.461	-1.094	5.699	6.14
2021-06-23	17.17	20.517	-0.058	3.900	6.16
2021-06-24	18.28	20.611	2.294	6.156	6.18
2021-06-25	18.08	20.663	-1.094	3.501	6.20
2021-06-28	17.51	20.733	-3.153	4.812	6.22
2021-06-29	18.13	20.834	3.541	6.682	6.25
2021-06-30	17.8	20.905	-1.820	4.744	6.27
2021-07-01	17.27	20.962	-2.978	3.989	6.29
2021-07-02	17.37	21.000	0.579	2.606	6.30
2021-07-05	18.43	21.131	6.102	8.520	6.34
2021-07-06	18.33	21.184	-0.543	3.473	6.36
2021-07-07	19.01	21.290	3.710	6.710	6.39
2021-07-08	19.4	21.342	2.052	3.209	6.40
2021-07-09	19.6	21.410	1.031	4.175	6.42
2021-07-12	20.66	21.557	5.408	8.520	6.47
2021-07-13	21.42	21.662	3.679	5.905	6.50
2021-07-14	21.7	21.801	3.580	7.685	6.54
2021-07-15	21.02	21.914	-3.134	6.452	6.57
2021-07-16	19.78	22.016	-5.899	6.185	6.60
2021-07-19	22.6	22.403	14.257	20.526	6.72
2021-07-20	22.22	22.454	-1.681	2.788	6.74
2021-07-21	22.74	22.553	2.340	5.221	6.77
2021-07-22	23.18	22.637	1.935	4.354	6.79
2021-07-23	22.36	22.752	-3.538	6.126	6.83
2021-07-26	21.7	22.889	-2.952	7.603	6.87
2021-07-27	20.91	22.997	-3.641	6.175	6.90
2021-07-28	21.1	23.145	0.909	8.465	6.94
2021-07-29	21.8	23.238	3.318	5.118	6.97
2021-07-30	21.63	23.310	-0.780	3.945	6.99
2021-08-02	22.88	23.463	5.779	8.044	7.04
2021-08-03	22.43	23.608	-1.967	7.780	7.08
2021-08-04	22.82	23.689	1.739	4.235	7.11
2021-08-05	22.71	23.772	-0.482	4.382	7.13
2021-08-06	22.38	23.836	-1.453	3.435	7.15
2021-08-09	21.53	23.923	-3.798	4.870	7.18
2021-08-10	20.92	24.018	-2.833	5.434	7.21
2021-08-11	21.21	24.088	1.386	3.967	7.23
2021-08-12	21.22	24.157	0.047	3.866	7.25
2021-08-13	23.02	24.543	8.483	20.170	7.36
2021-08-16	22.72	24.677	-1.303	7.037	7.40
2021-08-17	21.23	24.796	-6.558	6.734	7.44
2021-08-18	20.82	24.870	-1.931	4.286	7.46
2021-08-19	22.1	25.040	6.148	9.222	7.51
2021-08-20	21.4	25.103	-3.167	3.529	7.53
2021-08-23	21.69	25.158	1.355	3.037	7.55
2021-08-24	21.95	25.242	1.199	4.610	7.57
2021-08-25	21.32	25.319	-2.870	4.328	7.60
2021-08-26	20.87	25.384	-2.111	3.705	7.62
2021-08-27	20.88	25.426	0.048	2.444	7.63
2021-08-30	20.86	25.511	-0.096	4.885	7.65
2021-08-31	19.42	25.638	-6.903	7.862	7.69
2021-09-01	19.3	25.708	-0.618	4.325	7.71
2021-09-02	19	25.754	-1.554	2.902	7.73
2021-09-03	19.81	25.880	4.263	7.632	7.76
2021-09-06	20.42	25.972	3.079	5.452	7.79
2021-09-07	20.63	26.026	1.028	3.134	7.81
2021-09-08	20.65	26.072	0.097	2.666	7.82
2021-09-09	20.42	26.113	-1.114	2.421	7.83
2021-09-10	20.25	26.184	-0.833	4.163	7.86
2021-09-13	19.93	26.230	-1.580	2.815	7.87
2021-09-14	19.6	26.304	-1.656	4.516	7.89
2021-09-15	19.7	26.360	0.510	3.418	7.91
2021-09-16	18.9	26.450	-4.061	5.685	7.93
2021-09-17	18.61	26.516	-1.534	4.286	7.95
2021-09-22	18.42	26.568	-1.021	3.385	7.97
2021-09-23	18.41	26.605	-0.054	2.389	7.98
2021-09-24	17.8	26.669	-3.313	4.345	8.00
2021-09-27	18.61	26.768	4.551	6.348	8.03
2021-09-28	17.91	26.827	-3.761	3.976	8.05
2021-09-29	17.29	26.887	-3.462	4.132	8.07
2021-09-30	17.25	26.920	-0.231	2.313	8.08
2021-10-08	17.57	26.967	1.855	3.188	8.09
2021-10-11	17.55	26.992	-0.114	1.707	8.10
2021-10-12	17.05	27.047	-2.849	3.875	8.11
2021-10-13	17.3	27.091	1.466	3.109	8.13
2021-10-14	17.76	27.190	2.659	6.647	8.16
2021-10-15	17.77	27.232	0.056	2.815	8.17
2021-10-18	17.83	27.279	0.338	3.208	8.18
2021-10-19	18.32	27.340	2.748	3.982	8.20
2021-10-20	18.47	27.401	0.819	3.930	8.22
2021-10-21	18.66	27.467	1.029	4.277	8.24
2021-10-22	19.27	27.550	3.269	5.145	8.26
2021-10-25	18.93	27.611	-1.764	3.892	8.28
2021-10-26	18.83	27.648	-0.528	2.324	8.29
2021-10-27	18.38	27.695	-2.390	3.080	8.31
2021-10-28	18.13	27.745	-1.360	3.319	8.32
2021-10-29	18.99	27.818	4.744	4.633	8.35
2021-11-01	20.5	28.016	7.952	11.585	8.40
2021-11-02	20.72	28.108	1.073	5.317	8.43
2021-11-03	20.78	28.162	0.290	3.137	8.45
2021-11-04	21.25	28.214	2.262	2.936	8.46
2021-11-05	21.17	28.277	-0.376	3.576	8.48
2021-11-08	21.48	28.327	1.464	2.787	8.50
2021-11-09	21.9	28.374	1.955	2.561	8.51
2021-11-10	21.98	28.417	0.365	2.374	8.53
2021-11-11	22.39	28.508	1.865	4.868	8.55
2021-11-12	23.18	28.601	3.528	4.779	8.58
2021-11-15	23.1	28.659	-0.345	3.063	8.60
2021-11-16	22.5	28.734	-2.597	3.983	8.62
2021-11-17	22.84	28.782	1.511	2.533	8.63
2021-11-18	22.65	28.864	-0.832	4.335	8.66
2021-11-19	22.72	28.922	0.309	3.046	8.68
2021-11-22	23.14	28.981	1.849	3.081	8.69
2021-11-23	23.2	29.028	0.259	2.420	8.71
2021-11-24	23.8	29.121	2.586	4.698	8.74
2021-11-25	23.76	29.158	-0.168	1.849	8.75
2021-11-26	23.96	29.233	0.842	3.746	8.77
2021-11-29	23.73	29.281	-0.960	2.421	8.78
2021-11-30	23.78	29.338	0.211	2.908	8.80
2021-12-01	28.54	29.389	20.017	2.145	8.82
2021-12-02	27.83	29.749	-2.488	15.522	8.92
2021-12-03	27.65	30.065	-0.647	13.690	9.02
2021-12-06	25.62	30.198	-7.342	6.257	9.06
2021-12-07	23.14	30.434	-9.680	12.217	9.13
2021-12-08	23.38	30.520	1.037	4.451	9.16
2021-12-09	24.22	30.660	3.593	6.929	9.20
2021-12-10	23.7	30.732	-2.147	3.633	9.22
2021-12-13	23.6	30.816	-0.422	4.262	9.24
2021-12-14	23.93	30.918	1.398	5.127	9.28
2021-12-15	23.45	30.974	-2.006	2.842	9.29
2021-12-16	23.34	31.028	-0.469	2.772	9.31
2021-12-17	22.96	31.076	-1.628	2.528	9.32
2021-12-20	23.72	31.175	3.310	5.009	9.35
2021-12-21	23.89	31.264	0.717	4.469	9.38
2021-12-22	25	31.421	4.646	7.535	9.43
2021-12-23	25.6	31.528	2.400	5.000	9.46
2021-12-24	25	31.622	-2.344	4.531	9.49
2021-12-27	24.54	31.700	-1.840	3.800	9.51
2021-12-28	25.49	31.825	3.871	5.909	9.55
2021-12-29	24.57	31.918	-3.609	4.551	9.58
2021-12-30	24.86	31.982	1.180	3.053	9.59
2021-12-31	25.11	32.063	1.006	3.902	9.62
2022-01-04	24.88	32.128	-0.916	3.106	9.64
2022-01-05	24.11	32.221	-3.095	4.662	9.67
2022-01-06	23.47	32.298	-2.655	3.940	9.69
2022-01-07	23.34	32.360	-0.554	3.153	9.71
2022-01-10	23.41	32.427	0.300	3.470	9.73
2022-01-11	23.44	32.506	0.128	4.015	9.75
2022-01-12	24.62	32.686	5.034	8.788	9.81
2022-01-13	23.84	32.762	-3.168	3.818	9.83
2022-01-14	23.91	32.832	0.294	3.523	9.85
2022-01-17	24.81	32.971	3.764	6.734	9.89
2022-01-18	24.6	33.028	-0.846	2.781	9.91
2022-01-19	24.05	33.096	-2.236	3.374	9.93
2022-01-20	22.8	33.238	-5.198	7.484	9.97
2022-01-21	21.16	33.340	-7.193	5.746	10.00
2022-01-24	21.97	33.476	3.828	7.467	10.04
2022-01-25	21.09	33.610	-4.005	7.601	10.08
2022-01-26	20.88	33.687	-0.996	4.410	10.11
2022-01-27	20.32	33.764	-2.682	4.550	10.13
2022-01-28	20.5	33.832	0.886	3.986	10.15
2022-02-07	20.57	33.890	0.341	3.415	10.17
2022-02-08	20.28	33.971	-1.410	4.764	10.19
2022-02-09	20.63	34.034	1.726	3.698	10.21
2022-02-10	20	34.095	-3.054	3.635	10.23
2022-02-11	19.39	34.169	-3.050	4.600	10.25
2022-02-14	19.03	34.228	-1.857	3.713	10.27
2022-02-15	19.38	34.294	1.839	4.046	10.29
2022-02-16	19.46	34.330	0.413	2.270	10.30
2022-02-17	19.21	34.394	-1.285	4.008	10.32
2022-02-18	18.98	34.448	-1.197	3.384	10.33
2022-02-21	19.2	34.513	1.159	4.057	10.35
2022-02-22	19.02	34.563	-0.937	3.177	10.37
2022-02-23	19.61	34.629	3.102	4.048	10.39
2022-02-24	19.11	34.731	-2.550	6.374	10.42
2022-02-25	19.48	34.796	1.936	4.029	10.44
2022-02-28	19.2	34.837	-1.437	2.515	10.45
2022-03-01	18.96	34.886	-1.250	3.125	10.47
2022-03-02	18.67	34.919	-1.530	2.110	10.48
2022-03-03	18.1	34.993	-3.053	4.928	10.50
2022-03-04	17.85	35.049	-1.381	3.757	10.51
2022-03-07	17.2	35.116	-3.641	4.650	10.53
2022-03-08	16.81	35.171	-2.267	3.953	10.55
2022-03-09	16.61	35.283	-1.190	8.090	10.58
2022-03-10	16.65	35.339	0.241	4.034	10.60
2022-03-11	16.84	35.407	1.141	4.865	10.62
2022-03-14	16.05	35.469	-4.691	4.632	10.64
2022-03-15	14.92	35.590	-7.040	9.720	10.68
2022-03-16	15.21	35.673	1.944	6.568	10.70
2022-03-17	15.64	35.742	2.827	5.260	10.72
2022-03-18	15.83	35.792	1.215	3.772	10.74
2022-03-21	15.87	35.828	0.253	2.716	10.75
2022-03-22	15.77	35.865	-0.630	2.836	10.76
2022-03-23	15.95	35.909	1.141	3.361	10.77
2022-03-24	15.48	35.948	-2.947	2.947	10.78
2022-03-25	15.19	35.993	-1.873	3.618	10.80
2022-03-28	15.15	36.041	-0.263	3.752	10.81
2022-03-29	14.71	36.088	-2.904	3.828	10.83
2022-03-30	15.12	36.124	2.787	2.923	10.84
2022-03-31	14.87	36.151	-1.653	2.183	10.85
2022-04-01	14.7	36.179	-1.143	2.219	10.85
2022-04-06	14.46	36.212	-1.633	2.789	10.86
2022-04-07	13.94	36.280	-3.596	5.809	10.88
2022-04-08	13.79	36.327	-1.076	4.089	10.90
2022-04-11	12.75	36.421	-7.542	8.847	10.93
2022-04-12	13.14	36.477	3.059	5.176	10.94
2022-04-13	12.61	36.514	-4.033	3.501	10.95
2022-04-14	12.71	36.539	0.793	2.300	10.96
2022-04-15	12.43	36.576	-2.203	3.619	10.97
2022-04-18	12.76	36.634	2.655	5.471	10.99
2022-04-19	12.48	36.686	-2.194	4.937	11.01
2022-04-20	12.28	36.732	-1.603	4.567	11.02
2022-04-21	11.7	36.793	-4.723	6.270	11.04
2022-04-22	11.33	36.825	-3.162	3.333	11.05
2022-04-25	10.1	36.913	-10.856	10.415	11.07
2022-04-26	9.6	36.981	-4.950	8.614	11.09
2022-04-27	10.1	37.053	5.208	8.542	11.12
2022-04-28	9.75	37.092	-3.465	4.752	11.13
2022-04-29	10.17	37.139	4.308	5.538	11.14
2022-05-05	10.24	37.180	0.688	4.818	11.15
2022-05-06	9.87	37.206	-3.613	3.125	11.16
2022-05-09	9.86	37.243	-0.101	4.559	11.17
2022-05-10	10.1	37.288	2.434	5.274	11.19
2022-05-11	10.28	37.345	1.782	6.733	11.20
2022-05-12	10.36	37.376	0.778	3.502	11.21
2022-05-13	10.34	37.405	-0.193	3.378	11.22
2022-05-16	10.28	37.448	-0.580	5.029	11.23
2022-05-17	10.41	37.472	1.265	2.821	11.24
2022-05-18	10.7	37.506	2.786	3.842	11.25
2022-05-19	10.81	37.536	1.028	3.271	11.26
2022-05-20	11.03	37.571	2.035	3.793	11.27
2022-05-23	11.62	37.629	5.349	5.984	11.29

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