长川科技融券券源 长川科技专项约券

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%）
2020-04-14	22.47	0	0	0	0
2020-04-14	23.06	0.040	2.626	2.092	0.01
2020-04-15	23.19	0.117	0.564	3.990	0.04
2020-04-16	23.43	0.209	1.035	4.700	0.06
2020-04-17	23.92	0.293	2.091	4.225	0.09
2020-04-20	24.32	0.345	1.672	2.550	0.10
2020-04-21	23.78	0.395	-2.220	2.508	0.12
2020-04-22	24.58	0.510	3.364	5.635	0.15
2020-04-23	23.97	0.592	-2.482	4.109	0.18
2020-04-24	23.06	0.703	-3.796	5.757	0.21
2020-04-27	22.7	0.768	-1.561	3.469	0.23
2020-04-28	23.75	0.952	4.626	9.295	0.29
2020-04-29	25.19	1.188	6.063	11.242	0.36
2020-04-30	26.44	1.315	4.962	5.756	0.39
2020-05-06	27.27	1.460	3.139	6.392	0.44
2020-05-07	26.46	1.561	-2.970	4.547	0.47
2020-05-08	26.51	1.637	0.189	3.439	0.49
2020-05-11	26.87	1.711	1.358	3.320	0.51
2020-05-12	27.88	1.845	3.759	5.769	0.55
2020-05-13	28.09	1.977	0.753	5.631	0.59
2020-05-14	28.68	2.076	2.100	4.165	0.62
2020-05-15	28.55	2.173	-0.453	4.079	0.65
2020-05-18	28.91	2.299	1.261	5.219	0.69
2020-05-19	29.99	2.424	3.736	4.981	0.73
2020-05-20	28.27	2.567	-5.735	6.102	0.77
2020-05-21	26.76	2.705	-5.341	6.155	0.81
2020-05-22	25.77	2.813	-3.700	5.045	0.84
2020-05-25	25.77	2.901	0.000	4.113	0.87
2020-05-26	27.47	3.052	6.597	6.597	0.92
2020-05-27	27.54	3.130	0.255	3.386	0.94
2020-05-28	27.33	3.237	-0.763	4.684	0.97
2020-05-29	27.55	3.337	0.805	4.354	1.00
2020-06-01	28.9	3.498	4.900	6.679	1.05
2020-06-02	29.56	3.608	2.284	4.498	1.08
2020-06-03	29.8	3.740	0.812	5.311	1.12
2020-06-04	29.97	3.865	0.570	5.000	1.16
2020-06-05	30.5	3.971	1.768	4.171	1.19
2020-06-08	29.71	4.100	-2.590	5.213	1.23
2020-06-09	30.48	4.266	2.592	6.530	1.28
2020-06-10	29.74	4.335	-2.428	2.789	1.30
2020-06-11	29.26	4.439	-1.614	4.270	1.33
2020-06-12	28.81	4.530	-1.538	3.759	1.36
2020-06-15	27.5	4.631	-4.547	4.443	1.39
2020-06-16	28.02	4.680	1.891	2.073	1.40
2020-06-17	27.66	4.746	-1.285	2.891	1.42
2020-06-18	28.03	4.804	1.338	2.458	1.44
2020-06-19	28.57	4.896	1.927	3.853	1.47
2020-06-22	29.99	5.015	4.970	4.795	1.50
2020-06-23	29.88	5.078	-0.367	2.501	1.52
2020-06-24	30.3	5.161	1.406	3.280	1.55
2020-06-29	30.51	5.261	0.693	3.960	1.58
2020-06-30	30.79	5.319	0.918	2.262	1.60
2020-07-01	30.45	5.483	-1.104	6.463	1.64
2020-07-02	30.75	5.583	0.985	3.908	1.68
2020-07-03	31.06	5.702	1.008	4.585	1.71
2020-07-06	33.28	5.912	7.147	7.566	1.77
2020-07-07	33.36	6.092	0.240	6.490	1.83
2020-07-08	34.4	6.270	3.118	6.205	1.88
2020-07-09	34.25	6.371	-0.436	3.547	1.91
2020-07-10	34.83	6.541	1.693	5.839	1.96
2020-07-13	36.93	6.766	6.029	7.321	2.03
2020-07-14	34.59	6.992	-6.336	7.826	2.10
2020-07-15	31.81	7.259	-8.037	10.090	2.18
2020-07-16	30.48	7.445	-4.181	7.293	2.23
2020-07-17	29.87	7.560	-2.001	4.659	2.27
2020-07-20	31.22	7.726	4.520	6.361	2.32
2020-07-21	31.59	7.809	1.185	3.139	2.34
2020-07-22	31.69	7.891	0.317	3.134	2.37
2020-07-23	30.95	8.048	-2.335	6.059	2.41
2020-07-24	28.93	8.247	-6.527	8.271	2.47
2020-07-27	28.42	8.350	-1.763	4.355	2.51
2020-07-28	28.64	8.430	0.774	3.343	2.53
2020-07-29	29.39	8.536	2.619	4.330	2.56
2020-07-30	29.01	8.627	-1.293	3.743	2.59
2020-07-31	30.21	8.761	4.137	5.343	2.63
2020-08-03	31.82	8.913	5.329	5.727	2.67
2020-08-04	30.87	9.039	-2.986	4.903	2.71
2020-08-05	31.5	9.191	2.041	5.799	2.76
2020-08-06	31.08	9.267	-1.333	2.921	2.78
2020-08-07	30.12	9.412	-3.089	5.792	2.82
2020-08-10	29.82	9.537	-0.996	5.013	2.86
2020-08-11	28.78	9.645	-3.488	4.494	2.89
2020-08-12	28.52	9.763	-0.903	5.003	2.93
2020-08-13	28.54	9.801	0.070	1.578	2.94
2020-08-14	28.95	9.851	1.437	2.067	2.96
2020-08-17	29.53	9.932	2.003	3.282	2.98
2020-08-18	29.03	9.989	-1.693	2.370	3.00
2020-08-19	27.93	10.078	-3.789	3.824	3.02
2020-08-20	27.36	10.160	-2.041	3.580	3.05
2020-08-21	27.6	10.234	0.877	3.216	3.07
2020-08-24	28.53	10.369	3.370	5.688	3.11
2020-08-25	29.06	10.454	1.858	3.505	3.14
2020-08-26	27.8	10.612	-4.336	6.813	3.18
2020-08-27	28.42	10.780	2.230	7.122	3.23
2020-08-28	28.7	10.837	0.985	2.357	3.25
2020-08-31	29.66	10.983	3.345	5.923	3.29
2020-09-01	30.03	11.088	1.247	4.181	3.33
2020-09-02	30.54	11.194	1.698	4.196	3.36
2020-09-03	30.22	11.279	-1.048	3.340	3.38
2020-09-04	31.15	11.432	3.077	5.923	3.43
2020-09-07	29.8	11.618	-4.334	7.480	3.49
2020-09-08	28.8	11.770	-3.356	6.342	3.53
2020-09-09	27.17	11.897	-5.660	5.590	3.57
2020-09-10	27.37	11.971	0.736	3.239	3.59
2020-09-11	27.93	12.081	2.046	4.750	3.62
2020-09-14	28.91	12.166	3.509	3.509	3.65
2020-09-15	28.4	12.325	-1.764	6.710	3.70
2020-09-16	27.58	12.418	-2.887	4.085	3.73
2020-09-17	28.58	12.526	3.626	4.532	3.76
2020-09-18	28.6	12.573	0.070	1.959	3.77
2020-09-21	28.22	12.638	-1.329	2.762	3.79
2020-09-22	27.41	12.708	-2.870	3.047	3.81
2020-09-23	27.48	12.762	0.255	2.371	3.83
2020-09-24	26.89	12.830	-2.147	3.020	3.85
2020-09-25	25.6	12.988	-4.797	7.401	3.90
2020-09-28	25.39	13.097	-0.820	5.195	3.93
2020-09-29	25.85	13.192	1.812	4.411	3.96
2020-09-30	26	13.234	0.580	1.934	3.97
2020-10-09	26.93	13.292	3.577	2.577	3.99
2020-10-12	27.99	13.395	3.936	4.419	4.02
2020-10-13	28.05	13.437	0.214	1.786	4.03
2020-10-14	27.83	13.477	-0.784	1.711	4.04
2020-10-15	27.93	13.590	0.359	4.887	4.08
2020-10-16	28.1	13.648	0.609	2.470	4.09
2020-10-19	27.3	13.740	-2.847	4.021	4.12
2020-10-20	27.96	13.844	2.418	4.469	4.15
2020-10-21	26.65	13.965	-4.685	5.472	4.19
2020-10-22	26.35	13.999	-1.126	1.538	4.20
2020-10-23	25.59	14.084	-2.884	3.985	4.23
2020-10-26	25.45	14.130	-0.547	2.149	4.24
2020-10-27	24.9	14.193	-2.161	3.065	4.26
2020-10-28	24.39	14.294	-2.048	4.940	4.29
2020-10-29	24.63	14.369	0.984	3.649	4.31
2020-10-30	24.5	14.479	-0.528	5.400	4.34
2020-11-02	23.65	14.589	-3.469	5.592	4.38
2020-11-03	24.39	14.702	3.129	5.539	4.41
2020-11-04	24.36	14.753	-0.123	2.501	4.43
2020-11-05	24.64	14.825	1.149	3.530	4.45
2020-11-06	24.99	14.901	1.420	3.653	4.47
2020-11-09	26.5	15.071	6.042	7.683	4.52
2020-11-10	25.7	15.143	-3.019	3.396	4.54
2020-11-11	24.44	15.243	-4.903	4.864	4.57
2020-11-12	24.62	15.286	0.736	2.128	4.59
2020-11-13	24.88	15.352	1.056	3.168	4.61
2020-11-16	24.38	15.425	-2.010	3.577	4.63
2020-11-17	24.14	15.505	-0.984	4.020	4.65
2020-11-18	24.11	15.555	-0.124	2.486	4.67
2020-11-19	24.28	15.628	0.705	3.608	4.69
2020-11-20	23.88	15.674	-1.647	2.306	4.70
2020-11-23	23.66	15.713	-0.921	1.968	4.71
2020-11-24	23.73	15.755	0.296	2.113	4.73
2020-11-25	23.49	15.801	-1.011	2.360	4.74
2020-11-26	22.97	15.860	-2.214	3.065	4.76
2020-11-27	23.21	15.892	1.045	1.654	4.77
2020-11-30	23.31	15.965	0.431	3.791	4.79
2020-12-01	23.4	16.000	0.386	1.759	4.80
2020-12-02	23.95	16.070	2.350	3.504	4.82
2020-12-03	23.59	16.132	-1.503	3.173	4.84
2020-12-04	25	16.359	5.977	10.894	4.91
2020-12-07	27.5	16.755	10.000	17.280	5.03
2020-12-08	28.61	16.969	4.036	8.982	5.09
2020-12-09	27.87	17.088	-2.587	5.138	5.13
2020-12-10	28	17.192	0.466	4.449	5.16
2020-12-11	27.64	17.279	-1.286	3.750	5.18
2020-12-14	28.8	17.368	4.197	3.726	5.21
2020-12-15	29.24	17.474	1.528	4.340	5.24
2020-12-16	28.72	17.629	-1.778	6.464	5.29
2020-12-17	28.17	17.704	-1.915	3.203	5.31
2020-12-18	28.72	17.831	1.952	5.325	5.35
2020-12-21	30	17.964	4.457	5.327	5.39
2020-12-22	29.68	18.074	-1.067	4.433	5.42
2020-12-23	31.25	18.280	5.290	7.918	5.48
2020-12-24	31.05	18.364	-0.640	3.232	5.51
2020-12-25	29.86	18.466	-3.833	4.122	5.54
2020-12-28	28.53	18.605	-4.454	5.827	5.58
2020-12-29	28.34	18.753	-0.666	6.274	5.63
2020-12-30	29.02	18.887	2.399	5.540	5.67
2020-12-31	30.13	19.050	3.825	6.478	5.71
2021-01-04	31.66	19.210	5.078	6.074	5.76
2021-01-05	33.96	19.542	7.265	11.750	5.86
2021-01-06	33.95	19.659	-0.029	4.122	5.90
2021-01-07	33.64	19.773	-0.913	4.065	5.93
2021-01-08	32.4	19.880	-3.686	3.954	5.96
2021-01-11	33.84	20.057	4.444	6.296	6.02
2021-01-12	36.22	20.295	7.033	7.861	6.09
2021-01-13	37.49	20.563	3.506	8.586	6.17
2021-01-14	35.68	20.822	-4.828	8.722	6.25
2021-01-15	36.8	21.000	3.139	5.802	6.30
2021-01-18	36.93	21.382	0.353	12.418	6.41
2021-01-19	35.96	21.551	-2.627	5.632	6.47
2021-01-20	36.17	21.627	0.584	2.503	6.49
2021-01-21	35.01	21.762	-3.207	4.645	6.53
2021-01-22	35.67	21.903	1.885	4.742	6.57
2021-01-25	39.03	22.272	9.420	11.354	6.68
2021-01-26	41.63	22.656	6.662	11.068	6.80
2021-01-27	41.7	22.815	0.168	4.564	6.84
2021-01-28	38.1	23.119	-8.633	9.568	6.94
2021-01-29	35.93	23.423	-5.696	10.157	7.03
2021-02-01	35.93	23.548	0.000	4.175	7.06
2021-02-02	36.1	23.680	0.473	4.397	7.10
2021-02-03	35.02	23.822	-2.992	4.848	7.15
2021-02-04	36.69	24.142	4.769	10.480	7.24
2021-02-05	34.77	24.334	-5.233	6.623	7.30
2021-02-08	35.5	24.502	2.100	5.695	7.35
2021-02-09	40.58	24.964	14.310	13.662	7.49
2021-02-10	40.66	25.106	0.197	4.189	7.53
2021-02-18	40.75	25.303	0.221	5.804	7.59
2021-02-19	39.04	25.583	-4.196	8.589	7.67
2021-02-22	37.18	25.851	-4.764	8.658	7.76
2021-02-23	37.06	26.007	-0.323	5.056	7.80
2021-02-24	38.54	26.195	3.994	5.855	7.86
2021-02-25	37.17	26.424	-3.555	7.395	7.93
2021-02-26	36.44	26.509	-1.964	2.798	7.95
2021-03-01	36.51	26.645	0.192	4.446	7.99
2021-03-02	38.1	26.852	4.355	6.519	8.06
2021-03-03	36.71	27.002	-3.648	4.908	8.10
2021-03-04	34.86	27.189	-5.039	6.456	8.16
2021-03-05	35.94	27.375	3.098	6.196	8.21
2021-03-08	34.46	27.572	-4.118	6.873	8.27
2021-03-09	31.75	27.821	-7.864	9.402	8.35
2021-03-10	30.7	28.020	-3.307	7.780	8.41
2021-03-11	32.18	28.213	4.821	7.199	8.46
2021-03-12	31.67	28.334	-1.585	4.599	8.50
2021-03-15	30.98	28.416	-2.179	3.158	8.52
2021-03-16	31.18	28.566	0.646	5.778	8.57
2021-03-17	31.34	28.667	0.513	3.849	8.60
2021-03-18	30.98	28.736	-1.149	2.680	8.62
2021-03-19	30.53	28.842	-1.453	4.196	8.65
2021-03-22	31.15	28.911	2.031	2.620	8.67
2021-03-23	30.64	29.032	-1.637	4.751	8.71
2021-03-24	29.92	29.126	-2.350	3.786	8.74
2021-03-25	29.98	29.182	0.201	2.239	8.75
2021-03-26	30.35	29.234	1.234	2.068	8.77
2021-03-29	30.38	29.294	0.099	2.339	8.79
2021-03-30	30.52	29.362	0.461	2.699	8.81
2021-03-31	30.1	29.439	-1.376	3.047	8.83
2021-04-01	31.41	29.597	4.352	6.047	8.88
2021-04-02	33.45	29.830	6.495	8.373	8.95
2021-04-06	33.4	29.928	-0.149	3.498	8.98
2021-04-07	33.06	30.047	-1.018	4.341	9.01
2021-04-08	34.88	30.297	5.505	8.590	9.09
2021-04-09	35.08	30.376	0.573	2.695	9.11
2021-04-12	34	30.540	-3.079	5.787	9.16
2021-04-13	35.08	30.708	3.176	5.735	9.21
2021-04-14	33.95	30.928	-3.221	7.811	9.28
2021-04-15	34.2	31.043	0.736	4.006	9.31
2021-04-16	36.19	31.289	5.819	8.158	9.39
2021-04-19	36.53	31.386	0.939	3.205	9.42
2021-04-20	37.3	31.539	2.108	4.927	9.46
2021-04-21	37.8	31.656	1.340	3.700	9.50
2021-04-22	37.6	31.739	-0.529	2.646	9.52
2021-04-23	39.39	31.887	4.761	4.521	9.57
2021-04-26	39.07	32.015	-0.812	3.910	9.60
2021-04-27	39.39	32.115	0.819	3.071	9.63
2021-04-28	39.95	32.241	1.422	3.783	9.67
2021-04-29	37.25	32.520	-6.758	8.986	9.76
2021-04-30	37.84	32.642	1.584	3.866	9.79
2021-05-06	37.08	32.767	-2.008	4.043	9.83
2021-05-07	35.38	33.010	-4.585	8.225	9.90
2021-05-10	34.1	33.161	-3.618	5.342	9.95
2021-05-11	33.8	33.281	-0.880	4.252	9.98
2021-05-12	33.76	33.400	-0.118	4.231	10.02
2021-05-13	33.03	33.491	-2.162	3.288	10.05
2021-05-14	33.68	33.605	1.968	4.087	10.08
2021-05-17	35.2	33.884	4.513	9.501	10.17
2021-05-18	35.68	34.026	1.364	4.773	10.21
2021-05-19	35	34.089	-1.906	2.158	10.23
2021-05-20	34.86	34.178	-0.400	3.057	10.25
2021-05-21	34.16	34.293	-2.008	4.045	10.29
2021-05-24	34.32	34.391	0.468	3.425	10.32
2021-05-25	35.57	34.544	3.642	5.157	10.36
2021-05-26	35.08	34.624	-1.378	2.755	10.39
2021-05-27	42.1	35.334	20.011	20.239	10.60
2021-05-28	42.4	35.617	0.713	8.005	10.69
2021-05-31	43.69	35.835	3.042	5.991	10.75
2021-06-01	44.93	36.073	2.838	6.340	10.82
2021-06-02	45.8	36.343	1.936	7.078	10.90
2021-06-03	44.81	36.517	-2.162	4.672	10.96
2021-06-04	49.9	37.161	11.359	15.488	11.15
2021-06-07	51.89	37.524	3.988	8.377	11.26
2021-06-08	52.53	37.809	1.233	6.514	11.34
2021-06-09	54.49	38.055	3.731	5.425	11.42
2021-06-10	54.2	38.226	-0.532	3.781	11.47
2021-06-11	50.97	38.550	-5.959	7.638	11.57
2021-06-15	55.63	39.055	9.143	10.889	11.72
2021-06-16	54.52	39.454	-1.995	8.772	11.84
2021-06-17	58	39.875	6.383	8.712	11.96
2021-06-18	58.02	40.111	0.034	4.897	12.03
2021-06-21	58.25	40.260	0.396	3.051	12.08
2021-06-22	57.58	40.514	-1.150	5.305	12.15
2021-06-23	59.38	40.767	3.126	5.106	12.23
2021-06-24	59.68	41.068	-5.793	6.062	12.32
2021-06-25	60.51	41.312	1.391	4.842	12.39
2021-06-28	62.51	41.533	3.305	4.231	12.46
2021-06-29	62.62	41.822	0.176	5.535	12.55
2021-06-30	68.21	42.705	8.927	15.538	12.81
2021-07-01	68.87	42.949	0.968	4.252	12.88
2021-07-02	68.02	43.226	-1.234	4.893	12.97
2021-07-05	70.65	43.639	3.867	7.013	13.09
2021-07-06	72.5	44.058	2.619	6.936	13.22
2021-07-07	76.19	44.731	5.090	10.593	13.42
2021-07-08	83.9	45.584	10.119	12.206	13.68
2021-07-09	87.09	46.258	3.802	9.285	13.88
2021-07-12	85.93	46.707	-1.332	6.269	14.01
2021-07-13	78.61	47.225	-8.519	7.913	14.17
2021-07-14	41.28	47.350	-0.865	3.626	14.20
2021-07-15	44.1	47.838	6.831	13.275	14.35
2021-07-16	43.39	48.075	-1.610	6.553	14.42
2021-07-19	43.09	48.352	-0.691	7.721	14.51
2021-07-20	44.13	48.598	2.414	6.684	14.58
2021-07-21	47.75	49.070	8.203	11.874	14.72
2021-07-22	49.37	49.329	3.393	6.283	14.80
2021-07-23	47.96	49.511	-2.856	4.557	14.85
2021-07-26	53.8	50.096	12.177	13.053	15.03
2021-07-27	54.1	50.855	0.558	16.822	15.26
2021-07-28	57.12	51.968	5.582	23.383	15.59
2021-07-29	59.6	52.449	4.342	9.699	15.73
2021-07-30	57.7	52.732	-3.188	5.889	15.82
2021-08-02	54.2	53.082	-6.066	7.747	15.92
2021-08-03	46.87	53.604	-13.524	13.358	16.08
2021-08-04	51.98	54.175	10.902	13.185	16.25
2021-08-05	52.21	54.395	0.442	5.060	16.32
2021-08-06	50.6	54.718	-3.084	7.661	16.42
2021-08-09	48.71	55.055	-3.735	8.281	16.52
2021-08-10	47.06	55.381	-3.387	8.335	16.61
2021-08-11	47.96	55.595	1.912	5.355	16.68
2021-08-12	51.08	56.022	6.505	10.029	16.81
2021-08-13	49.14	56.498	-3.798	11.609	16.95
2021-08-16	51.17	56.994	4.131	11.640	17.10
2021-08-17	48.01	57.280	-6.175	7.153	17.18
2021-08-18	47.75	57.493	-0.542	5.353	17.25
2021-08-19	48.27	57.762	1.089	6.681	17.33
2021-08-20	47.27	57.995	-2.072	5.925	17.40
2021-08-23	49.78	58.455	5.310	11.085	17.54
2021-08-24	53.4	59.062	7.272	13.640	17.72
2021-08-25	50.47	59.486	-5.487	10.075	17.85
2021-08-26	47.24	59.781	-6.400	7.490	17.93
2021-08-27	48.15	59.948	1.926	4.170	17.98
2021-08-30	46.67	60.242	-3.074	7.560	18.07
2021-08-31	43.18	60.504	-7.478	7.285	18.15
2021-09-01	41.36	60.756	-4.215	7.318	18.23
2021-09-02	39.04	61.012	-5.609	7.858	18.30
2021-09-03	39.6	61.185	1.434	5.225	18.36
2021-09-06	41.46	61.474	4.697	8.384	18.44
2021-09-07	41.47	61.617	0.024	4.124	18.49
2021-09-08	42.34	61.745	2.098	3.641	18.52
2021-09-09	42.68	61.859	0.803	3.212	18.56
2021-09-10	45.55	62.267	6.724	10.731	18.68
2021-09-13	44.01	62.500	-3.381	6.345	18.75
2021-09-14	44.88	62.688	1.977	5.044	18.81
2021-09-15	46.67	63.087	3.988	10.250	18.93
2021-09-16	45.13	63.280	-3.300	5.142	18.98
2021-09-17	44.29	63.484	-1.861	5.517	19.05
2021-09-22	45.51	63.714	2.755	6.074	19.11
2021-09-23	47.59	64.115	4.570	10.108	19.23
2021-09-24	47.5	64.276	-0.189	4.076	19.28
2021-09-27	45.02	64.829	-5.221	14.737	19.45
2021-09-28	46.96	65.128	4.309	7.641	19.54
2021-09-29	45.87	65.331	-2.321	5.302	19.60
2021-09-30	47.76	65.524	4.120	4.840	19.66
2021-10-08	47.58	65.756	-0.377	5.863	19.73
2021-10-11	45.73	65.948	-3.888	5.044	19.78
2021-10-12	41.95	66.295	-8.266	9.928	19.89
2021-10-13	42.7	66.456	1.788	4.529	19.94
2021-10-14	41.77	66.547	-2.178	2.600	19.96
2021-10-15	46.14	67.086	10.462	14.029	20.13
2021-10-18	46.44	67.294	0.650	5.375	20.19
2021-10-19	45.35	67.418	-2.347	3.273	20.23
2021-10-20	43.62	67.609	-3.815	5.248	20.28
2021-10-21	41.97	67.763	-3.783	4.402	20.33
2021-10-22	44.6	68.135	6.266	10.007	20.44
2021-10-25	44.99	68.336	0.874	5.359	20.50
2021-10-26	44.89	68.504	-0.222	4.490	20.55
2021-10-27	44	68.616	-1.983	3.052	20.58
2021-10-28	43.9	68.709	-0.227	2.545	20.61
2021-10-29	47.26	69.168	7.654	11.663	20.75
2021-11-01	46.02	69.359	-2.624	4.994	20.81
2021-11-02	46.45	69.528	0.934	4.346	20.86
2021-11-03	47.55	69.706	2.368	4.499	20.91
2021-11-04	49.08	69.899	3.218	4.711	20.97
2021-11-05	49.57	70.075	0.998	4.258	21.02
2021-11-08	51.35	70.410	3.591	7.847	21.12
2021-11-09	54.4	70.684	5.940	6.037	21.21
2021-11-10	57.71	71.135	6.085	9.375	21.34
2021-11-11	53.41	71.762	-7.451	14.088	21.53
2021-11-12	52.85	72.154	-1.048	8.912	21.65
2021-11-15	49.69	72.499	-5.979	8.325	21.75
2021-11-16	46.88	72.744	-5.655	6.279	21.82
2021-11-17	49.25	72.921	5.055	4.309	21.88
2021-11-18	51.95	73.251	5.482	7.614	21.98
2021-11-19	52.68	73.432	1.405	4.119	22.03
2021-11-22	60.7	74.336	15.224	17.882	22.30
2021-11-23	60.49	74.601	-0.346	5.255	22.38
2021-11-24	59.66	74.876	-1.372	5.522	22.46
2021-11-25	58.25	75.126	-2.363	5.146	22.54
2021-11-26	55.78	75.414	-4.240	6.215	22.62
2021-11-29	55.95	75.556	0.305	3.048	22.67
2021-11-30	56.28	75.816	0.590	5.541	22.74
2021-12-01	55.6	76.024	-1.208	4.478	22.81
2021-12-02	54.84	76.155	-1.367	2.878	22.85
2021-12-03	57.45	76.450	4.759	6.145	22.93
2021-12-06	60.55	76.818	5.396	7.293	23.05
2021-12-07	57.38	77.197	-5.235	7.944	23.16
2021-12-08	59.54	77.424	3.764	4.566	23.23
2021-12-09	56.88	77.718	-4.468	6.214	23.32
2021-12-10	59	78.133	3.727	8.439	23.44
2021-12-13	59.86	78.384	1.458	5.034	23.52
2021-12-14	59.55	78.539	-0.518	3.107	23.56
2021-12-15	57.88	78.818	-2.804	5.793	23.65
2021-12-16	58.91	78.989	1.780	3.473	23.70
2021-12-17	56.38	79.202	-4.295	4.532	23.76
2021-12-20	53.75	79.519	-4.665	7.077	23.86
2021-12-21	54.54	79.730	1.470	4.651	23.92
2021-12-22	55.08	79.881	0.990	3.300	23.96
2021-12-23	54.97	80.073	-0.200	4.176	24.02
2021-12-24	54.58	80.313	-0.709	5.276	24.09
2021-12-27	53.21	80.482	-2.510	3.811	24.14
2021-12-28	56.11	80.760	5.450	5.958	24.23
2021-12-29	54.45	80.986	-2.958	4.972	24.30
2021-12-30	55.73	81.279	2.351	6.318	24.38
2021-12-31	57.5	81.642	3.176	7.572	24.49
2022-01-04	50.48	82.249	-12.209	14.417	24.67
2022-01-05	48	82.553	-4.913	7.607	24.77
2022-01-06	48.6	82.784	1.250	5.708	24.84
2022-01-07	49.75	83.098	2.366	7.572	24.93
2022-01-24	45	83.682	-9.548	15.578	25.10
2022-01-25	43.28	83.963	-3.822	7.800	25.19
2022-01-26	44.75	84.228	3.396	7.093	25.27
2022-01-27	43.7	84.400	-2.346	4.715	25.32
2022-01-28	43.1	84.584	-1.373	5.126	25.38
2022-02-07	44.09	84.775	2.297	5.197	25.43
2022-02-08	41.6	85.026	-5.648	7.258	25.51
2022-02-09	41.97	85.225	0.889	5.673	25.57
2022-02-10	41.79	85.362	-0.429	3.955	25.61
2022-02-11	40.7	85.551	-2.608	5.552	25.67
2022-02-14	38.74	85.721	-4.816	5.283	25.72
2022-02-15	40.62	85.895	4.853	5.137	25.77
2022-02-16	39.2	86.085	-3.496	5.810	25.83
2022-02-17	39.63	86.223	1.097	4.184	25.87
2022-02-18	39.27	86.311	-0.908	2.675	25.89
2022-02-21	39.28	86.432	0.025	3.718	25.93
2022-02-22	39	86.593	-0.713	4.939	25.98
2022-02-23	43.26	87.070	10.923	13.231	26.12
2022-02-24	42.39	87.233	-2.011	4.623	26.17
2022-02-25	43.18	87.410	1.864	4.907	26.22
2022-02-28	43.66	87.540	1.112	3.590	26.26
2022-03-01	43.03	87.676	-1.443	3.779	26.30
2022-03-02	42.67	87.770	-0.837	2.649	26.33
2022-03-03	40.9	87.964	-4.148	5.695	26.39
2022-03-04	40.92	88.142	0.049	5.208	26.44
2022-03-07	39.79	88.254	-2.761	3.372	26.48
2022-03-08	40.97	88.518	2.966	7.741	26.56
2022-03-09	40.79	88.793	-0.439	8.103	26.64
2022-03-10	40.87	88.981	0.196	5.516	26.69
2022-03-11	40.14	89.097	-1.786	3.450	26.73
2022-03-14	39.7	89.219	-1.096	3.687	26.77
2022-03-15	39.2	89.455	-1.259	7.229	26.84
2022-03-16	38.1	89.955	-2.806	15.765	26.99
2022-03-17	40.76	90.245	6.982	8.530	27.07
2022-03-18	41.5	90.404	1.816	4.588	27.12
2022-03-21	40.55	90.557	-2.289	4.530	27.17
2022-03-22	39.44	90.665	-2.737	3.305	27.20
2022-03-23	39.2	90.773	-0.609	3.296	27.23
2022-03-24	38.7	90.845	-1.276	2.245	27.25
2022-03-25	37.46	91.056	-3.204	6.744	27.32
2022-03-28	36.33	91.168	-3.017	3.711	27.35
2022-03-29	35.93	91.308	-1.101	4.679	27.39
2022-03-30	37.7	91.556	4.926	7.876	27.47
2022-03-31	36.61	91.635	-2.891	2.599	27.49
2022-04-01	36.25	91.859	-0.983	7.402	27.56
2022-04-06	34.41	92.045	-5.076	6.510	27.61
2022-04-07	34.04	92.179	-1.075	4.708	27.65
2022-04-08	33.87	92.295	-0.499	4.113	27.69
2022-04-11	31.97	92.456	-5.610	6.053	27.74
2022-04-12	32.2	92.530	0.719	2.753	27.76
2022-04-13	31.08	92.630	-3.478	3.851	27.79
2022-04-14	33.07	92.917	6.403	10.425	27.88
2022-04-15	31.86	93.020	-3.659	3.871	27.91
2022-04-18	33.33	93.261	4.614	8.694	27.98
2022-04-19	32.96	93.336	-1.110	2.700	28.00
2022-04-20	33.02	93.410	0.182	2.700	28.02
2022-04-21	32.06	93.608	-2.907	7.420	28.08
2022-04-22	30.7	93.745	-4.242	5.365	28.12
2022-04-25	28.3	93.937	-7.818	8.143	28.18
2022-04-26	28.13	94.075	-0.601	5.866	28.22
2022-04-27	29.92	94.366	6.363	11.660	28.31
2022-04-28	31.29	94.532	4.579	6.384	28.36
2022-04-29	31.8	94.776	1.630	9.204	28.43
2022-05-05	32.41	94.928	1.918	5.629	28.48
2022-05-06	31.82	95.048	-1.820	4.536	28.51
2022-05-09	32.45	95.220	1.980	6.348	28.57
2022-05-10	33.68	95.434	3.790	7.612	28.63
2022-05-11	35.1	95.636	4.216	6.918	28.69
2022-05-12	35.05	95.748	-0.142	3.846	28.72
2022-05-13	35	95.827	-0.143	2.710	28.75
2022-05-16	35.7	95.904	2.000	2.571	28.77
2022-05-17	37.05	96.073	3.782	5.490	28.82
2022-05-18	38.09	96.238	2.807	5.182	28.87
2022-05-19	38.2	96.363	0.289	3.938	28.91
2022-05-20	39.6	96.564	3.665	6.073	28.97
2022-05-23	40	96.696	1.010	3.965	29.01

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