捷捷微电融券券源 捷捷微电专项约券

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	20.64	0	0	0	0
2020-04-28	21.26	0.170	3.004	9.593	0.05
2020-04-29	21.86	0.287	2.822	6.444	0.09
2020-04-30	23.42	0.450	7.136	8.326	0.13
2020-05-06	24.66	0.615	5.295	8.027	0.18
2020-05-07	24.16	0.674	-2.028	2.920	0.20
2020-05-08	24.33	0.743	0.704	3.435	0.22
2020-05-11	24.23	0.830	-0.411	4.275	0.25
2020-05-12	24.44	0.906	0.867	3.756	0.27
2020-05-13	24.33	0.965	-0.450	2.905	0.29
2020-05-14	24.02	1.024	-1.274	2.959	0.31
2020-05-15	24.88	1.139	3.580	5.537	0.34
2020-05-18	23.51	1.298	-5.506	8.119	0.39
2020-05-19	25.58	1.506	8.805	9.741	0.45
2020-05-20	24.98	1.610	-2.346	5.004	0.48
2020-05-21	23.56	1.741	-5.685	6.685	0.52
2020-05-22	23.68	1.826	0.509	4.287	0.55
2020-05-25	23.76	1.911	0.338	4.307	0.57
2020-05-26	24.02	1.984	1.094	3.662	0.60
2020-05-27	22.7	2.087	-5.495	5.412	0.63
2020-05-28	22.56	2.185	-0.617	5.242	0.66
2020-05-29	22.15	2.252	-1.817	3.635	0.68
2020-06-01	23.68	2.378	6.907	6.366	0.71
2020-06-02	24.35	2.467	2.829	4.392	0.74
2020-06-03	24.95	2.634	2.464	8.008	0.79
2020-06-04	24.89	2.703	-0.240	3.327	0.81
2020-06-05	25.07	2.768	0.723	3.134	0.83
2020-06-08	24.54	2.880	-2.114	5.465	0.86
2020-06-09	24.56	2.951	0.081	3.464	0.89
2020-06-10	23.5	3.035	-4.316	4.316	0.91
2020-06-11	24.4	3.173	3.830	6.766	0.95
2020-06-12	25.43	3.392	4.221	10.328	1.02
2020-06-15	24.89	3.475	-2.123	4.011	1.04
2020-06-16	25.49	3.535	2.411	2.853	1.06
2020-06-17	24.58	3.637	-3.570	4.943	1.09
2020-06-18	24.88	3.689	1.221	2.522	1.11
2020-06-19	25.02	3.779	0.563	4.301	1.13
2020-06-22	27.52	3.967	9.992	8.233	1.19
2020-06-23	28.66	4.067	4.142	4.179	1.22
2020-06-24	29.66	4.302	3.489	9.491	1.29
2020-06-29	29.88	4.448	0.742	5.866	1.33
2020-06-30	30.05	4.563	0.569	4.585	1.37
2020-07-01	30.42	4.695	1.231	5.225	1.41
2020-07-02	30.63	4.947	0.690	9.862	1.48
2020-07-03	30.33	5.081	-0.979	5.289	1.52
2020-07-06	32.62	5.319	7.550	8.770	1.60
2020-07-07	32.3	5.466	-0.981	5.457	1.64
2020-07-08	32.23	5.600	-0.217	4.985	1.68
2020-07-09	33.36	5.784	3.506	6.640	1.74
2020-07-10	33.15	5.949	-0.629	5.965	1.78
2020-07-13	23	6.068	4.593	6.230	1.82
2020-07-14	22.16	6.198	-3.652	7.000	1.86
2020-07-15	20.37	6.342	-8.078	8.484	1.90
2020-07-16	18.33	6.511	-10.015	11.095	1.95
2020-07-17	18.28	6.574	-0.273	4.146	1.97
2020-07-20	18.81	6.652	2.899	4.923	2.00
2020-07-21	18.61	6.701	-1.063	3.190	2.01
2020-07-22	18.77	6.769	0.860	4.352	2.03
2020-07-23	18.49	6.841	-1.492	4.688	2.05
2020-07-24	17.47	6.945	-5.516	7.085	2.08
2020-07-27	17.59	7.005	0.687	4.121	2.10
2020-07-28	17.65	7.060	0.341	3.752	2.12
2020-07-29	18.89	7.166	7.025	6.742	2.15
2020-07-30	18.56	7.208	-1.747	2.700	2.16
2020-07-31	18.98	7.259	2.263	3.233	2.18
2020-08-03	19.42	7.313	2.318	3.319	2.19
2020-08-04	18.95	7.383	-2.420	4.428	2.21
2020-08-05	19.33	7.456	2.005	4.538	2.24
2020-08-06	19.35	7.521	0.103	4.035	2.26
2020-08-07	18.57	7.603	-4.031	5.323	2.28
2020-08-10	18.65	7.649	0.431	2.908	2.29
2020-08-11	18.01	7.711	-3.432	4.182	2.31
2020-08-12	17.89	7.780	-0.666	4.609	2.33
2020-08-13	17.87	7.821	-0.112	2.739	2.35
2020-08-14	18.04	7.853	0.951	2.126	2.36
2020-08-17	18.75	7.927	3.936	4.767	2.38
2020-08-18	18.97	7.966	1.173	2.453	2.39
2020-08-19	19.24	8.059	1.423	5.799	2.42
2020-08-20	19.05	8.107	-0.988	3.015	2.43
2020-08-21	19.39	8.148	1.785	2.520	2.44
2020-08-24	19.71	8.233	1.650	5.209	2.47
2020-08-25	19.29	8.289	-2.131	3.450	2.49
2020-08-26	18.14	8.379	-5.962	5.962	2.51
2020-08-27	19.79	8.595	9.096	13.120	2.58
2020-08-28	20.26	8.672	2.375	4.548	2.60
2020-08-31	19.67	8.733	-2.912	3.702	2.62
2020-09-01	19.89	8.798	1.118	3.965	2.64
2020-09-02	19.69	8.845	-1.006	2.866	2.65
2020-09-03	20.5	8.969	4.114	7.263	2.69
2020-09-04	21.5	9.138	4.878	9.415	2.74
2020-09-07	21.2	9.324	-1.395	10.512	2.80
2020-09-08	20.81	9.433	-1.840	6.321	2.83
2020-09-09	18.63	9.574	-10.476	9.082	2.87
2020-09-10	18.53	9.650	-0.537	4.885	2.89
2020-09-11	18.77	9.739	1.295	5.720	2.92
2020-09-14	21.89	10.066	16.622	17.901	3.02
2020-09-15	21.83	10.200	-0.274	7.401	3.06
2020-09-16	21.75	10.289	-0.366	4.902	3.09
2020-09-17	22.69	10.494	4.322	10.851	3.15
2020-09-18	21.95	10.580	-3.261	4.672	3.17
2020-09-21	21.63	10.636	-1.458	3.098	3.19
2020-09-22	21.15	10.696	-2.219	3.421	3.21
2020-09-23	24.19	11.078	14.374	18.960	3.32
2020-09-24	22.79	11.180	-5.788	5.333	3.35
2020-09-25	23.87	11.344	4.739	8.249	3.40
2020-09-28	25.02	11.572	4.818	10.934	3.47
2020-09-29	24.91	11.676	-0.440	5.036	3.50
2020-09-30	23.97	11.796	-3.774	6.022	3.54
2020-10-09	25.78	12.004	7.551	9.679	3.60
2020-10-12	29.09	12.506	12.839	20.675	3.75
2020-10-13	28.23	12.724	-2.956	9.282	3.82
2020-10-14	28.94	12.899	2.515	7.262	3.87
2020-10-15	29.25	13.190	1.071	11.956	3.96
2020-10-16	28.56	13.469	-2.359	11.692	4.04
2020-10-19	27.63	13.618	-3.256	6.478	4.09
2020-10-20	26.68	13.800	-3.438	8.180	4.14
2020-10-21	25.53	13.926	-4.310	5.922	4.18
2020-10-22	25.86	14.105	1.293	8.343	4.23
2020-10-23	24.63	14.240	-4.756	6.574	4.27
2020-10-26	25	14.348	1.502	5.156	4.30
2020-10-27	25.26	14.408	1.040	2.840	4.32
2020-10-28	25.11	14.507	-0.594	4.751	4.35
2020-10-29	24.85	14.585	-1.035	3.744	4.38
2020-10-30	26.69	14.894	7.404	13.924	4.47
2020-11-02	27.79	14.998	4.121	4.496	4.50
2020-11-03	27.65	15.217	-0.504	9.500	4.57
2020-11-04	27.4	15.297	-0.904	3.508	4.59
2020-11-05	27.61	15.426	0.766	5.584	4.63
2020-11-06	29.52	15.646	6.918	8.946	4.69
2020-11-09	35.45	16.175	20.088	17.920	4.85
2020-11-10	35.67	16.653	0.621	16.079	5.00
2020-11-11	35.83	16.928	0.449	9.195	5.08
2020-11-12	37.19	17.176	3.796	8.010	5.15
2020-11-13	35.22	17.552	-5.297	12.799	5.27
2020-11-16	34.69	17.737	-1.505	6.417	5.32
2020-11-17	32.85	18.064	-5.304	11.934	5.42
2020-11-18	31.77	18.182	-3.288	4.475	5.45
2020-11-19	32.11	18.346	1.070	6.106	5.50
2020-11-20	31.77	18.467	-1.059	4.578	5.54
2020-11-23	33.01	18.709	3.903	8.813	5.61
2020-11-24	35.99	19.039	9.028	10.997	5.71
2020-11-25	35.33	19.221	-1.834	6.168	5.77
2020-11-26	35.69	19.467	1.019	8.265	5.84
2020-11-27	37.42	19.699	4.847	7.453	5.91
2020-11-30	35.26	19.931	-5.772	7.910	5.98
2020-12-01	34.69	20.032	-1.617	3.488	6.01
2020-12-02	37.56	20.317	8.273	9.080	6.09
2020-12-03	36.51	20.493	-2.796	5.804	6.15
2020-12-04	36.26	20.611	-0.685	3.889	6.18
2020-12-07	33.59	21.009	-7.363	14.231	6.30
2020-12-08	33.79	21.108	0.595	3.513	6.33
2020-12-09	31.03	21.324	-8.168	8.375	6.40
2020-12-10	31.33	21.454	0.967	4.963	6.44
2020-12-11	31.28	21.566	-0.160	4.309	6.47
2020-12-14	32.44	21.756	3.708	7.033	6.53
2020-12-15	31.13	21.896	-4.038	5.364	6.57
2020-12-16	31.28	21.999	0.482	3.951	6.60
2020-12-17	32.03	22.113	2.398	4.284	6.63
2020-12-18	31.47	22.273	-1.748	6.088	6.68
2020-12-21	32.05	22.492	1.843	8.230	6.75
2020-12-22	29.88	22.670	-6.771	7.145	6.80
2020-12-23	30.62	22.877	2.477	8.099	6.86
2020-12-24	29.03	23.003	-5.193	5.225	6.90
2020-12-25	28.21	23.115	-2.825	4.754	6.93
2020-12-28	27.76	23.207	-1.595	3.970	6.96
2020-12-29	27.96	23.322	0.720	4.935	7.00
2020-12-30	28.51	23.442	1.967	5.043	7.03
2020-12-31	28.89	23.519	1.333	3.192	7.06
2021-01-04	28.79	23.594	-0.346	3.150	7.08
2021-01-05	32.94	24.092	14.415	18.131	7.23
2021-01-06	30.87	24.235	-6.284	5.556	7.27
2021-01-07	31.18	24.389	1.004	5.928	7.32
2021-01-08	32.37	24.711	3.817	11.931	7.41
2021-01-11	33.15	24.920	2.410	7.569	7.48
2021-01-12	33.14	25.079	-0.030	5.762	7.52
2021-01-13	34.74	25.354	4.828	9.505	7.61
2021-01-14	34.33	25.531	-1.180	6.189	7.66
2021-01-15	31.57	25.734	-8.040	7.719	7.72
2021-01-18	32.49	25.933	2.914	7.349	7.78
2021-01-19	30.43	26.172	-6.340	9.418	7.85
2021-01-20	30.44	26.272	0.033	3.943	7.88
2021-01-21	31.25	26.394	2.661	4.698	7.92
2021-01-22	29.91	26.544	-4.288	5.984	7.96
2021-01-25	30.15	26.672	0.802	5.115	8.00
2021-01-26	29.03	26.800	-3.715	5.274	8.04
2021-01-27	28.93	26.899	-0.344	4.134	8.07
2021-01-28	28.96	27.016	0.104	4.839	8.10
2021-01-29	30.59	27.162	5.628	5.732	8.15
2021-02-01	31.04	27.267	1.471	4.054	8.18
2021-02-02	29.67	27.416	-4.414	6.024	8.22
2021-02-03	26.16	27.667	-11.830	11.527	8.30
2021-02-04	27.07	27.867	3.479	8.830	8.36
2021-02-05	25.41	27.992	-6.132	5.911	8.40
2021-02-08	25.93	28.084	2.046	4.250	8.43
2021-02-09	26.61	28.190	2.622	4.821	8.46
2021-02-10	26.8	28.258	0.714	3.006	8.48
2021-02-18	27.14	28.380	1.269	5.410	8.51
2021-02-19	27.79	28.491	2.395	4.790	8.55
2021-02-22	27.18	28.600	-2.195	4.822	8.58
2021-02-23	26.21	28.668	-3.569	3.127	8.60
2021-02-24	27.37	28.832	4.426	7.173	8.65
2021-02-25	26.62	28.934	-2.740	4.604	8.68
2021-02-26	26.15	29.020	-1.766	3.944	8.71
2021-03-01	27.46	29.099	5.010	3.442	8.73
2021-03-02	27.79	29.176	1.202	3.350	8.75
2021-03-03	27.64	29.233	-0.540	2.447	8.77
2021-03-04	26.54	29.370	-3.980	6.187	8.81
2021-03-05	26.48	29.474	-0.226	4.748	8.84
2021-03-08	25.49	29.583	-3.739	5.136	8.88
2021-03-09	23.93	29.763	-6.120	8.984	8.93
2021-03-10	23.45	29.869	-2.006	5.433	8.96
2021-03-11	25.05	30.117	6.823	11.898	9.04
2021-03-12	25	30.194	-0.200	3.673	9.06
2021-03-15	24.09	30.279	-3.640	4.240	9.08
2021-03-16	24.25	30.349	0.664	3.487	9.10
2021-03-17	24.56	30.423	1.278	3.588	9.13
2021-03-18	24.12	30.491	-1.792	3.420	9.15
2021-03-19	24.11	30.567	-0.041	3.773	9.17
2021-03-22	24.39	30.625	1.161	2.820	9.19
2021-03-23	25.29	30.786	3.690	7.667	9.24
2021-03-24	24.57	30.865	-2.847	3.836	9.26
2021-03-25	24.48	30.929	-0.366	3.175	9.28
2021-03-26	24.95	31.013	1.920	4.003	9.30
2021-03-29	25.21	31.083	1.042	3.367	9.33
2021-03-30	25.6	31.160	1.547	3.570	9.35
2021-03-31	25.23	31.215	-1.445	2.656	9.36
2021-04-01	25.79	31.310	2.220	4.400	9.39
2021-04-02	26.98	31.424	4.614	5.079	9.43
2021-04-06	26.46	31.515	-1.927	4.114	9.45
2021-04-07	26.08	31.585	-1.436	3.212	9.48
2021-04-08	25.79	31.644	-1.112	2.761	9.49
2021-04-09	26.33	31.704	2.094	2.714	9.51
2021-04-12	25.33	31.826	-3.798	5.811	9.55
2021-04-13	25.48	31.889	0.592	2.961	9.57
2021-04-14	25.82	31.928	1.334	1.805	9.58
2021-04-15	25.45	31.991	-1.433	2.982	9.60
2021-04-16	25.29	32.045	-0.629	2.554	9.61
2021-04-19	26.03	32.153	2.926	4.982	9.65
2021-04-20	25.43	32.209	-2.305	2.651	9.66
2021-04-21	25.77	32.276	1.337	3.107	9.68
2021-04-22	26.03	32.365	1.009	4.113	9.71
2021-04-23	27.01	32.470	3.765	4.648	9.74
2021-04-26	26.6	32.557	-1.518	3.924	9.77
2021-04-27	27.29	32.669	2.594	4.925	9.80
2021-04-28	27.25	32.769	-0.147	4.397	9.83
2021-04-29	26.75	32.925	-1.835	7.009	9.88
2021-04-30	27.54	33.049	2.953	5.421	9.91
2021-05-06	28.21	33.188	2.433	5.919	9.96
2021-05-07	26.85	33.356	-4.821	7.480	10.01
2021-05-10	25.93	33.445	-3.426	4.134	10.03
2021-05-11	26.5	33.525	2.198	3.625	10.06
2021-05-12	27.04	33.651	2.038	5.585	10.10
2021-05-13	27.47	33.825	1.590	7.581	10.15
2021-05-14	27.65	33.893	0.655	2.985	10.17
2021-05-17	27.49	33.999	-0.579	4.593	10.20
2021-05-18	26.88	34.061	-2.219	2.801	10.22
2021-05-19	27.42	34.138	2.009	3.348	10.24
2021-05-20	27.46	34.195	0.146	2.516	10.26
2021-05-21	26.73	34.295	-2.658	4.479	10.29
2021-05-24	27.99	34.451	4.714	6.697	10.34
2021-05-25	28.71	34.543	2.572	3.823	10.36
2021-05-26	28.17	34.611	-1.881	2.891	10.38
2021-05-27	29.6	34.812	5.076	8.165	10.44
2021-05-28	29.25	34.881	-1.182	2.838	10.46
2021-05-31	29.67	34.966	1.436	3.419	10.49
2021-06-01	30.09	35.119	1.416	6.100	10.54
2021-06-02	29.04	35.231	-3.490	4.619	10.57
2021-06-03	28.62	35.307	-1.446	3.202	10.59
2021-06-04	30.15	35.463	5.346	6.219	10.64
2021-06-07	31.23	35.556	3.582	3.582	10.67
2021-06-08	31.07	35.625	-0.512	2.658	10.69
2021-06-09	31.12	35.776	0.161	5.826	10.73
2021-06-10	32.89	36.017	5.688	8.772	10.81
2021-06-11	32.3	36.095	-1.794	2.919	10.83
2021-06-15	31.3	36.292	-3.096	7.523	10.89
2021-06-16	31.5	36.479	0.639	7.157	10.94
2021-06-17	34.52	36.794	9.587	10.921	11.04
2021-06-18	34.37	36.916	-0.435	4.287	11.07
2021-06-21	34.82	37.080	1.309	5.644	11.12
2021-06-22	36.09	37.404	3.647	10.770	11.22
2021-06-23	37.63	37.641	4.267	7.564	11.29
2021-06-24	35.17	37.819	-3.960	6.062	11.35
2021-06-25	36.99	38.037	5.175	7.080	11.41
2021-06-28	37.2	38.185	0.568	4.785	11.46
2021-06-29	36.85	38.307	-0.941	3.952	11.49
2021-06-30	37.83	38.471	2.659	5.210	11.54
2021-07-01	34.01	38.758	-10.098	10.124	11.63
2021-07-02	33.62	38.892	-1.147	4.793	11.67
2021-07-05	34.15	39.068	1.576	6.157	11.72
2021-07-06	33.17	39.271	-2.870	7.350	11.78
2021-07-07	33.5	39.410	0.995	5.005	11.82
2021-07-08	34.79	39.521	3.851	3.821	11.86
2021-07-09	36	39.701	3.478	5.979	11.91
2021-07-12	35.76	39.853	-0.667	5.111	11.96
2021-07-13	34.69	39.994	-2.992	4.894	12.00
2021-07-14	33.91	40.095	-0.557	3.548	12.03
2021-07-15	33.7	40.200	-0.619	3.745	12.06
2021-07-16	32.67	40.342	-3.056	5.223	12.10
2021-07-19	32.6	40.450	-0.214	3.979	12.14
2021-07-20	33.46	40.568	2.638	4.233	12.17
2021-07-21	33.8	40.680	1.016	3.975	12.20
2021-07-22	36.36	40.970	7.574	9.556	12.29
2021-07-23	35.89	41.105	-1.293	4.538	12.33
2021-07-26	37.25	41.342	3.789	7.634	12.40
2021-07-27	37.4	41.685	0.403	10.980	12.51
2021-07-28	33.8	41.985	-9.626	10.668	12.60
2021-07-29	37.06	42.245	9.645	8.402	12.67
2021-07-30	38.38	42.451	3.562	6.449	12.74
2021-08-02	37.66	42.735	-1.876	9.067	12.82
2021-08-03	34.89	42.979	-7.355	8.391	12.89
2021-08-04	35.89	43.092	2.866	3.755	12.93
2021-08-05	34.83	43.208	-2.953	4.012	12.96
2021-08-06	35.26	43.310	1.235	3.474	12.99
2021-08-09	34.21	43.386	-2.978	2.666	13.02
2021-08-10	34.11	43.489	-0.292	3.625	13.05
2021-08-11	35	43.611	2.609	4.192	13.08
2021-08-12	35.01	43.740	0.029	4.400	13.12
2021-08-13	33.89	43.832	-3.199	3.256	13.15
2021-08-16	33.94	43.973	0.148	4.987	13.19
2021-08-17	31.92	44.148	-5.952	6.600	13.24
2021-08-18	32.08	44.216	0.501	2.538	13.26
2021-08-19	32.41	44.301	1.029	3.148	13.29
2021-08-20	32.76	44.382	1.080	2.962	13.31
2021-08-23	33.01	44.448	0.763	2.411	13.33
2021-08-24	33.68	44.536	2.030	3.120	13.36
2021-08-25	32.91	44.652	-2.286	4.216	13.40
2021-08-26	32.3	44.787	-1.854	5.014	13.44
2021-08-27	31.92	44.869	-1.176	3.096	13.46
2021-08-30	30.95	45.011	-3.039	5.514	13.50
2021-08-31	31.23	45.112	0.905	3.877	13.53
2021-09-01	29.8	45.273	-4.579	6.468	13.58
2021-09-02	29.29	45.334	-1.711	2.517	13.60
2021-09-03	29.69	45.438	1.366	4.199	13.63
2021-09-06	30.32	45.541	2.122	4.075	13.66
2021-09-07	30.26	45.583	-0.198	1.649	13.67
2021-09-08	30.65	45.645	1.289	2.445	13.69
2021-09-09	29.56	45.735	-3.556	3.654	13.72
2021-09-10	30.9	45.912	4.533	6.867	13.77
2021-09-13	29.98	46.011	-2.977	3.981	13.80
2021-09-14	30.32	46.109	1.134	3.869	13.83
2021-09-15	29.97	46.189	-1.154	3.199	13.86
2021-09-16	28.49	46.312	-4.938	5.172	13.89
2021-09-17	28.7	46.388	0.737	3.194	13.92
2021-09-22	28.79	46.475	0.314	3.624	13.94
2021-09-23	30.98	46.807	7.607	12.852	14.04
2021-09-24	31.07	46.933	0.291	4.874	14.08
2021-09-27	31.6	47.075	1.706	5.375	14.12
2021-09-28	31.17	47.219	-1.361	5.570	14.17
2021-09-29	31.9	47.380	2.342	6.064	14.21
2021-09-30	31.93	47.461	0.094	3.041	14.24
2021-10-08	32.24	47.579	0.971	4.385	14.27
2021-10-11	33.2	47.708	2.978	4.653	14.31
2021-10-12	32	47.845	-3.614	5.151	14.35
2021-10-13	31.99	47.902	-0.031	2.125	14.37
2021-10-14	31.31	47.989	-2.126	3.345	14.40
2021-10-15	32.9	48.184	5.078	7.090	14.46
2021-10-18	32.76	48.254	-0.426	2.584	14.48
2021-10-19	33.59	48.363	2.534	3.877	14.51
2021-10-20	32.26	48.459	-3.960	3.602	14.54
2021-10-21	30.81	48.588	-4.495	4.991	14.58
2021-10-22	31.25	48.698	1.428	4.252	14.61
2021-10-25	31.52	48.774	0.864	2.880	14.63
2021-10-26	31.6	48.867	0.254	3.522	14.66
2021-10-27	30.49	49.001	-3.513	5.285	14.70
2021-10-28	29.72	49.136	-2.525	5.444	14.74
2021-10-29	30.77	49.246	3.533	4.307	14.77
2021-11-01	31.02	49.323	0.812	2.957	14.80
2021-11-02	31.53	49.426	1.644	3.933	14.83
2021-11-03	31.34	49.540	-0.603	4.345	14.86
2021-11-04	32.11	49.627	2.457	3.287	14.89
2021-11-05	31.21	49.756	-2.803	4.952	14.93
2021-11-08	30.32	49.849	-2.852	3.653	14.95
2021-11-09	31	49.935	2.243	3.364	14.98
2021-11-10	31.48	50.013	1.548	2.968	15.00
2021-11-11	32.11	50.140	2.001	4.733	15.04
2021-11-12	32.28	50.215	0.529	2.803	15.06
2021-11-15	31.95	50.281	-1.022	2.447	15.08
2021-11-16	31.31	50.382	-2.003	3.881	15.11
2021-11-17	31.62	50.448	0.990	2.523	15.13
2021-11-18	30.86	50.536	-2.404	3.416	15.16
2021-11-19	32.19	50.667	4.310	4.893	15.20
2021-11-22	35.77	51.141	11.121	15.906	15.34
2021-11-23	35.35	51.227	-1.174	2.907	15.37
2021-11-24	35.08	51.416	-0.764	6.450	15.42
2021-11-25	35.14	51.528	0.171	3.820	15.46
2021-11-26	34.7	51.634	-1.252	3.671	15.49
2021-11-29	34.66	51.704	-0.115	2.421	15.51
2021-11-30	34.48	51.823	-0.519	4.155	15.55
2021-12-01	34.47	51.935	-0.029	3.915	15.58
2021-12-02	33.64	52.019	-2.408	2.988	15.61
2021-12-03	36.39	52.209	8.175	6.272	15.66
2021-12-06	35.67	52.307	-1.979	3.270	15.69
2021-12-07	34.01	52.502	-4.654	6.897	15.75
2021-12-08	34.37	52.569	1.059	2.323	15.77
2021-12-09	35	52.670	1.833	3.491	15.80
2021-12-10	35.28	52.770	0.800	3.400	15.83
2021-12-13	34.71	52.836	-1.616	2.268	15.85
2021-12-14	34.13	52.912	-1.671	2.679	15.87
2021-12-15	33.88	52.975	-0.732	2.227	15.89
2021-12-16	33.59	53.058	-0.856	2.952	15.92
2021-12-17	32.56	53.145	-3.066	3.215	15.94
2021-12-20	31.9	53.232	-2.027	3.286	15.97
2021-12-21	32.14	53.296	0.752	2.382	15.99
2021-12-22	31.9	53.347	-0.747	1.929	16.00
2021-12-23	32.08	53.426	0.564	2.947	16.03
2021-12-24	31.62	53.496	-1.434	2.650	16.05
2021-12-27	31.24	53.568	-1.202	2.751	16.07
2021-12-28	31.6	53.604	1.152	1.376	16.08
2021-12-29	31.07	53.643	-1.677	1.519	16.09
2021-12-30	31.6	53.716	1.706	2.768	16.11
2021-12-31	31.46	53.753	-0.443	1.424	16.13
2022-01-04	31.22	53.803	-0.763	1.907	16.14
2022-01-05	29.91	53.943	-4.196	5.605	16.18
2022-01-06	30.03	54.004	0.401	2.441	16.20
2022-01-07	29.48	54.082	-1.832	3.164	16.22
2022-01-10	29.17	54.193	-1.052	4.579	16.26
2022-01-11	28.71	54.252	-1.577	2.468	16.28
2022-01-12	29.05	54.295	1.184	1.776	16.29
2022-01-13	28.54	54.349	-1.756	2.272	16.30
2022-01-14	28.9	54.410	1.261	2.523	16.32
2022-01-17	29.35	54.472	1.557	2.561	16.34
2022-01-18	29.6	54.545	0.852	2.930	16.36
2022-01-19	29.36	54.598	-0.811	2.196	16.38
2022-01-20	29.03	54.657	-1.124	2.418	16.40
2022-01-21	28.29	54.716	-2.549	2.515	16.41
2022-01-24	28.57	54.800	0.990	3.535	16.44
2022-01-25	26.66	54.974	-6.685	7.805	16.49
2022-01-26	27.11	55.032	1.688	2.588	16.51
2022-01-27	26.45	55.113	-2.435	3.689	16.53
2022-01-28	26.82	55.180	1.399	2.987	16.55
2022-02-07	27.25	55.233	1.603	2.312	16.57
2022-02-08	26.82	55.309	-1.578	3.413	16.59
2022-02-09	27.35	55.377	1.976	2.983	16.61
2022-02-10	27.26	55.426	-0.329	2.157	16.63
2022-02-11	26.56	55.482	-2.568	2.531	16.64
2022-02-14	26.3	55.562	-0.979	3.652	16.67
2022-02-15	26.81	55.624	1.939	2.776	16.69
2022-02-16	26.82	55.660	0.037	1.604	16.70
2022-02-17	26.89	55.717	0.261	2.535	16.72
2022-02-18	26.73	55.742	-0.595	1.116	16.72
2022-02-21	27.35	55.813	2.319	3.143	16.74
2022-02-22	27.04	55.868	-1.133	2.413	16.76
2022-02-23	29.17	56.061	7.877	7.951	16.82
2022-02-24	27.99	56.169	-4.045	4.628	16.85
2022-02-25	28.16	56.233	0.607	2.751	16.87
2022-02-28	28.28	56.282	0.426	2.060	16.88
2022-03-01	28.28	56.323	0.000	1.733	16.90
2022-03-02	27.87	56.353	-1.450	1.308	16.91
2022-03-03	27.85	56.401	-0.072	2.045	16.92
2022-03-04	27.91	56.488	0.215	3.770	16.95
2022-03-07	26.68	56.577	-4.407	3.977	16.97
2022-03-08	26.9	56.687	0.825	4.910	17.01
2022-03-09	27.61	56.812	2.639	5.465	17.04
2022-03-10	27.55	56.906	-0.217	4.057	17.07
2022-03-11	27.28	56.981	-0.980	3.303	17.09
2022-03-14	26.25	57.057	-3.776	3.482	17.12
2022-03-15	24.54	57.189	-6.514	6.476	17.16
2022-03-16	26.12	57.398	6.438	9.576	17.22
2022-03-17	26.62	57.521	1.914	5.551	17.26
2022-03-18	26.75	57.602	0.488	3.644	17.28
2022-03-21	26.95	57.653	0.748	2.280	17.30
2022-03-22	26.44	57.701	-1.892	2.152	17.31
2022-03-23	26.78	57.756	1.286	2.458	17.33
2022-03-24	25.97	57.814	-3.025	2.689	17.34
2022-03-25	25.7	57.893	-1.040	3.697	17.37
2022-03-28	25.7	57.949	0.000	2.607	17.38
2022-03-29	25.02	58.023	-2.646	3.541	17.41
2022-03-30	25.5	58.058	1.918	1.679	17.42
2022-03-31	24.89	58.106	-2.392	2.314	17.43
2022-04-01	25.35	58.193	1.848	4.098	17.46
2022-04-06	24.86	58.239	-1.933	2.249	17.47
2022-04-07	24.18	58.308	-2.735	3.379	17.49
2022-04-08	23.68	58.400	-2.068	4.673	17.52
2022-04-11	22.68	58.507	-4.223	5.659	17.55
2022-04-12	23.31	58.611	2.778	5.379	17.58
2022-04-13	23.01	58.659	-1.287	2.488	17.60
2022-04-14	23.36	58.731	1.521	3.694	17.62
2022-04-15	22.91	58.774	-1.926	2.269	17.63
2022-04-18	23.4	58.851	2.139	3.928	17.66
2022-04-19	23.16	58.887	-1.026	1.880	17.67
2022-04-20	22.69	58.945	-2.029	3.066	17.68
2022-04-21	21.87	59.049	-3.614	5.729	17.71
2022-04-22	20.8	59.160	-4.893	6.401	17.75
2022-04-25	18.62	59.288	-10.481	8.221	17.79
2022-04-26	17.78	59.411	-4.511	8.271	17.82
2022-04-27	18.69	59.550	5.118	8.943	17.86
2022-04-28	18.21	59.611	-2.568	4.066	17.88
2022-04-29	18.9	59.676	3.789	4.119	17.90
2022-05-05	18.98	59.727	0.423	3.175	17.92
2022-05-06	18.52	59.775	-2.424	3.109	17.93
2022-05-09	18.62	59.826	0.540	3.294	17.95
2022-05-10	19.14	59.922	2.793	6.069	17.98
2022-05-11	19.59	60.029	2.351	6.531	18.01
2022-05-12	19.88	60.101	1.480	4.339	18.03
2022-05-13	19.88	60.154	0.000	3.219	18.05
2022-05-16	19.68	60.212	-1.006	3.521	18.06
2022-05-17	20.13	60.273	2.287	3.608	18.08
2022-05-18	19.93	60.316	-0.994	2.633	18.09
2022-05-19	20.44	60.417	2.559	5.921	18.13
2022-05-20	20.49	60.456	0.245	2.299	18.14
2022-05-23	20.83	60.528	1.659	4.148	18.16

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