晶瑞电材融券券源 晶瑞电材专项约券

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	29.8	0	0	0	0
2020-04-28	30.32	0.301	1.745	11.913	0.09
2020-04-29	29.88	0.400	-1.451	3.958	0.12
2020-04-30	32.87	0.644	10.007	8.936	0.19
2020-05-06	36.16	0.919	10.009	9.127	0.28
2020-05-07	36.68	1.138	1.438	7.163	0.34
2020-05-08	37.5	1.331	2.236	6.161	0.40
2020-05-11	37.1	1.564	-1.067	7.547	0.47
2020-05-12	36.68	1.712	-1.132	4.852	0.51
2020-05-13	37.21	1.860	1.445	4.771	0.56
2020-05-14	37.75	2.067	1.451	6.557	0.62
2020-05-15	39.58	2.363	4.848	8.980	0.71
2020-05-18	39.77	2.627	0.480	7.984	0.79
2020-05-19	43.75	3.087	10.008	12.597	0.93
2020-05-20	42.02	3.447	-3.954	10.286	1.03
2020-05-21	39.4	3.744	-6.235	9.043	1.12
2020-05-22	37.43	3.951	-5.000	6.650	1.19
2020-05-25	38.6	4.197	3.126	7.641	1.26
2020-05-26	39.22	4.351	1.606	4.715	1.31
2020-05-27	40.3	4.603	2.754	7.496	1.38
2020-05-28	38.55	4.851	-4.342	7.717	1.46
2020-05-29	39.2	5.086	1.686	7.185	1.53
2020-06-01	40.83	5.393	4.158	9.031	1.62
2020-06-02	42.53	5.744	4.164	9.919	1.72
2020-06-03	46.78	6.184	9.993	11.286	1.86
2020-06-04	45.9	6.494	-1.881	8.102	1.95
2020-06-05	46.51	6.860	1.329	9.434	2.06
2020-06-08	45.07	7.262	-3.096	10.707	2.18
2020-06-09	46.2	7.430	2.507	4.371	2.23
2020-06-10	43.59	7.690	-5.649	7.143	2.31
2020-06-11	43.18	7.833	-0.941	3.992	2.35
2020-06-12	42.4	8.032	-1.806	5.628	2.41
2020-06-15	40.74	8.186	-3.915	4.528	2.46
2020-06-16	41.85	8.303	2.725	3.363	2.49
2020-06-17	40.64	8.492	-2.891	5.568	2.55
2020-06-18	41.4	8.677	1.870	5.364	2.60
2020-06-19	41.97	8.803	1.377	3.599	2.64
2020-06-22	43.8	8.977	4.360	4.765	2.69
2020-06-23	42.9	9.053	-2.055	2.123	2.72
2020-06-24	42.15	9.202	-1.748	4.242	2.76
2020-06-29	39.92	9.352	-5.291	4.531	2.81
2020-06-30	41.15	9.503	3.081	4.384	2.85
2020-07-01	41.41	9.684	0.632	5.249	2.91
2020-07-02	42.85	9.898	3.477	5.989	2.97
2020-07-03	44.17	10.204	3.081	8.331	3.06
2020-07-06	47.04	10.487	6.498	7.199	3.15
2020-07-07	48.45	10.844	2.997	8.865	3.25
2020-07-08	48.55	11.053	0.206	5.160	3.32
2020-07-09	49.56	11.310	2.080	6.220	3.39
2020-07-10	51	11.625	2.906	7.405	3.49
2020-07-13	28.59	11.726	1.527	4.261	3.52
2020-07-14	26.78	11.914	-6.331	8.395	3.57
2020-07-15	24.8	12.093	-7.394	8.663	3.63
2020-07-16	22.6	12.296	-8.871	10.806	3.69
2020-07-17	21.97	12.397	-2.788	5.531	3.72
2020-07-20	22.48	12.488	2.321	4.825	3.75
2020-07-21	22.18	12.543	-1.335	2.980	3.76
2020-07-22	22.51	12.626	1.488	4.418	3.79
2020-07-23	21.77	12.750	-3.287	6.841	3.82
2020-07-24	20.4	12.900	-6.293	8.819	3.87
2020-07-27	20.24	12.959	-0.784	3.529	3.89
2020-07-28	20.47	13.013	1.136	3.113	3.90
2020-07-29	21.18	13.098	3.468	4.836	3.93
2020-07-30	20.44	13.178	-3.494	4.674	3.95
2020-07-31	20.76	13.238	1.566	3.474	3.97
2020-08-03	21.99	13.330	5.925	5.058	4.00
2020-08-04	22.4	13.425	1.864	5.093	4.03
2020-08-05	22.35	13.562	-0.223	7.321	4.07
2020-08-06	22.03	13.652	-1.432	4.922	4.10
2020-08-07	21.15	13.744	-3.995	5.220	4.12
2020-08-10	21.24	13.794	0.426	2.837	4.14
2020-08-11	20.84	13.840	-1.883	2.637	4.15
2020-08-12	20.74	13.902	-0.480	3.599	4.17
2020-08-13	20.46	13.947	-1.350	2.652	4.18
2020-08-14	20.55	13.987	0.440	2.297	4.20
2020-08-17	21.07	14.042	2.530	3.114	4.21
2020-08-18	20.93	14.072	-0.664	1.756	4.22
2020-08-19	20.1	14.138	-3.966	3.918	4.24
2020-08-20	20.02	14.198	-0.398	3.632	4.26
2020-08-21	20.3	14.229	1.399	1.798	4.27
2020-08-24	20.94	14.349	3.153	6.897	4.30
2020-08-25	21	14.378	0.287	1.671	4.31
2020-08-26	20	14.468	-4.762	5.381	4.34
2020-08-27	20.67	14.577	3.350	6.350	4.37
2020-08-28	21.17	14.676	2.419	5.564	4.40
2020-08-31	20.78	14.718	-1.842	2.456	4.42
2020-09-01	20.5	14.764	-1.347	2.695	4.43
2020-09-02	20.33	14.810	-0.829	2.683	4.44
2020-09-03	20.92	14.911	2.902	5.804	4.47
2020-09-04	21.97	15.088	5.019	9.704	4.53
2020-09-07	21.43	15.176	-2.458	4.916	4.55
2020-09-08	20.67	15.259	-3.546	4.806	4.58
2020-09-09	19.42	15.346	-6.047	5.370	4.60
2020-09-10	18.17	15.478	-6.437	8.754	4.64
2020-09-11	18.53	15.535	1.981	3.687	4.66
2020-09-14	19.19	15.594	3.562	3.670	4.68
2020-09-15	20	15.718	4.221	7.452	4.72
2020-09-16	19.55	15.782	-2.250	3.900	4.73
2020-09-17	20.7	15.946	5.882	9.514	4.78
2020-09-18	20.69	16.003	-0.048	3.333	4.80
2020-09-21	20.58	16.049	-0.532	2.658	4.81
2020-09-22	20.14	16.096	-2.138	2.818	4.83
2020-09-23	20.79	16.177	3.227	4.667	4.85
2020-09-24	20.79	16.252	0.000	4.329	4.88
2020-09-25	20.93	16.321	0.673	3.944	4.90
2020-09-28	19.68	16.416	-5.972	5.781	4.92
2020-09-29	23.64	16.625	20.122	10.620	4.99
2020-09-30	22.4	16.711	-5.245	4.611	5.01
2020-10-09	23.47	16.874	4.777	8.348	5.06
2020-10-12	24.78	17.036	5.582	7.840	5.11
2020-10-13	24.29	17.120	-1.977	4.157	5.14
2020-10-14	23.14	17.222	-4.734	5.270	5.17
2020-10-15	23.28	17.293	0.605	3.673	5.19
2020-10-16	22.51	17.390	-3.308	5.155	5.22
2020-10-19	22.61	17.459	0.444	3.687	5.24
2020-10-20	23	17.532	1.725	3.804	5.26
2020-10-21	21.26	17.666	-7.565	7.522	5.30
2020-10-22	21.47	17.765	0.988	5.550	5.33
2020-10-23	20.3	17.896	-5.449	7.732	5.37
2020-10-26	20.19	17.958	-0.542	3.695	5.39
2020-10-27	19.84	18.023	-1.734	3.962	5.41
2020-10-28	19.84	18.070	0.000	2.823	5.42
2020-10-29	20.4	18.131	2.823	3.579	5.44
2020-10-30	21.05	18.272	3.186	8.039	5.48
2020-11-02	21.39	18.367	1.615	5.321	5.51
2020-11-03	21.43	18.432	0.187	3.647	5.53
2020-11-04	21.05	18.483	-1.773	2.893	5.54
2020-11-05	21.38	18.553	1.568	3.943	5.57
2020-11-06	21.76	18.633	1.777	4.397	5.59
2020-11-09	23.1	18.780	6.158	7.675	5.63
2020-11-10	22.8	18.877	-1.299	5.108	5.66
2020-11-11	21.76	18.976	-4.561	5.439	5.69
2020-11-12	21.46	19.075	-1.379	5.561	5.72
2020-11-13	21.66	19.134	0.932	3.262	5.74
2020-11-16	20.8	19.223	-3.970	5.125	5.77
2020-11-17	20.35	19.314	-2.163	5.337	5.79
2020-11-18	20.71	19.384	1.769	4.079	5.82
2020-11-19	20.8	19.434	0.435	2.897	5.83
2020-11-20	20.46	19.477	-1.635	2.500	5.84
2020-11-23	21	19.567	2.639	5.132	5.87
2020-11-24	21.88	19.695	4.190	7.048	5.91
2020-11-25	21.88	19.777	0.000	4.479	5.93
2020-11-26	21.53	19.811	-1.600	1.920	5.94
2020-11-27	21.16	19.864	-1.719	2.973	5.96
2020-11-30	20.48	19.923	-3.214	3.450	5.98
2020-12-01	20.58	19.956	0.488	1.953	5.99
2020-12-02	20.86	20.004	1.361	2.770	6.00
2020-12-03	20.36	20.044	-2.397	2.349	6.01
2020-12-04	19.9	20.099	-2.259	3.340	6.03
2020-12-07	19.94	20.149	0.201	2.965	6.04
2020-12-08	19.69	20.183	-1.254	2.106	6.05
2020-12-09	18.99	20.266	-3.555	5.231	6.08
2020-12-10	18.83	20.297	-0.843	1.948	6.09
2020-12-11	18.8	20.342	-0.159	2.921	6.10
2020-12-14	18.94	20.376	0.745	2.128	6.11
2020-12-15	18.52	20.418	-2.218	2.746	6.13
2020-12-16	18.46	20.456	-0.324	2.430	6.14
2020-12-17	18.55	20.534	0.488	5.092	6.16
2020-12-18	19.02	20.628	2.534	5.876	6.19
2020-12-21	19.29	20.773	1.420	9.043	6.23
2020-12-22	18.33	20.843	-4.977	4.614	6.25
2020-12-23	18.71	20.901	2.073	3.710	6.27
2020-12-24	18.38	20.948	-1.764	3.046	6.28
2020-12-25	19.1	21.027	3.917	4.951	6.31
2020-12-28	18.4	21.097	-3.665	4.607	6.33
2020-12-29	18.59	21.161	1.033	4.076	6.35
2020-12-30	18.46	21.199	-0.699	2.474	6.36
2020-12-31	18.87	21.254	2.221	3.521	6.38
2021-01-04	19.22	21.296	1.855	2.650	6.39
2021-01-05	19.72	21.369	2.601	4.422	6.41
2021-01-06	18.83	21.453	-4.513	5.325	6.44
2021-01-07	17.53	21.554	-6.904	6.957	6.47
2021-01-08	17.67	21.644	0.799	6.104	6.49
2021-01-11	17.11	21.705	-3.169	4.301	6.51
2021-01-12	16.72	21.764	-2.279	4.208	6.53
2021-01-13	16.18	21.837	-3.230	5.443	6.55
2021-01-14	17.14	21.975	5.933	9.642	6.59
2021-01-15	17.59	22.047	2.625	4.901	6.61
2021-01-18	18.39	22.164	4.548	7.618	6.65
2021-01-19	18.89	22.255	2.719	5.818	6.68
2021-01-20	19.53	22.440	3.388	11.329	6.73
2021-01-21	18.82	22.517	-3.635	4.916	6.76
2021-01-22	17.87	22.581	-5.048	4.304	6.77
2021-01-25	17.33	22.634	-3.022	3.693	6.79
2021-01-26	17.34	22.692	0.058	3.982	6.81
2021-01-27	16.81	22.752	-3.057	4.268	6.83
2021-01-28	16.45	22.796	-2.142	3.212	6.84
2021-01-29	16.54	22.828	0.547	2.371	6.85
2021-02-01	16.68	22.856	0.846	1.995	6.86
2021-02-02	16.62	22.893	-0.360	2.638	6.87
2021-02-03	15.4	22.994	-7.341	7.882	6.90
2021-02-04	14.95	23.067	-2.922	5.909	6.92
2021-02-05	14.42	23.135	-3.545	5.619	6.94
2021-02-08	14.76	23.203	2.358	5.548	6.96
2021-02-09	14.99	23.256	1.558	4.201	6.98
2021-02-10	15.23	23.289	1.601	2.602	6.99
2021-02-18	15.83	23.329	3.940	3.086	7.00
2021-02-19	17.03	23.448	7.581	8.339	7.03
2021-02-22	16.97	23.497	-0.352	3.523	7.05
2021-02-23	16.44	23.527	-3.123	2.121	7.06
2021-02-24	16.74	23.593	1.825	4.745	7.08
2021-02-25	16.35	23.629	-2.330	2.628	7.09
2021-02-26	16.37	23.678	0.122	3.609	7.10
2021-03-01	17.1	23.725	4.459	3.299	7.12
2021-03-02	17.04	23.760	-0.351	2.515	7.13
2021-03-03	17.05	23.785	0.059	1.761	7.14
2021-03-04	16.83	23.865	-1.290	5.689	7.16
2021-03-05	17	23.982	1.010	8.259	7.19
2021-03-08	16.25	24.053	-4.412	5.235	7.22
2021-03-09	15.83	24.134	-2.585	6.154	7.24
2021-03-10	15.49	24.186	-2.148	3.980	7.26
2021-03-11	15.97	24.261	3.099	5.681	7.28
2021-03-12	15.6	24.304	-2.317	3.256	7.29
2021-03-15	15.38	24.337	-1.410	2.628	7.30
2021-03-16	15.43	24.362	0.325	1.886	7.31
2021-03-17	15.75	24.408	2.074	3.564	7.32
2021-03-18	15.8	24.432	0.317	1.778	7.33
2021-03-19	15.88	24.468	0.506	2.722	7.34
2021-03-22	16.62	24.524	4.660	4.093	7.36
2021-03-23	19.5	24.704	17.329	11.071	7.41
2021-03-24	18.39	24.829	-5.692	8.103	7.45
2021-03-25	18.45	24.918	0.326	5.818	7.48
2021-03-26	19.25	25.055	4.336	8.509	7.52
2021-03-29	19.23	25.188	-0.104	8.312	7.56
2021-03-30	18.99	25.251	-1.248	4.004	7.58
2021-03-31	19.11	25.300	0.632	3.054	7.59
2021-04-01	19.21	25.388	0.523	5.495	7.62
2021-04-02	19.89	25.458	3.540	4.217	7.64
2021-04-06	19.8	25.527	-0.452	4.223	7.66
2021-04-07	19.37	25.595	-2.172	4.192	7.68
2021-04-08	19.04	25.634	-1.704	2.478	7.69
2021-04-09	18.9	25.675	-0.735	2.574	7.70
2021-04-12	18.52	25.735	-2.011	3.915	7.72
2021-04-13	18.57	25.776	0.270	2.646	7.73
2021-04-14	18.89	25.823	1.723	2.962	7.75
2021-04-15	18.2	25.881	-3.653	3.864	7.76
2021-04-16	18.4	25.913	1.099	2.088	7.77
2021-04-19	18.92	25.975	2.826	3.913	7.79
2021-04-20	18.68	26.000	-1.268	1.586	7.80
2021-04-21	18.96	26.051	1.499	3.266	7.82
2021-04-22	19.44	26.121	2.532	4.272	7.84
2021-04-23	19.98	26.188	2.778	4.064	7.86
2021-04-26	19.83	26.272	-0.751	5.055	7.88
2021-04-27	19.56	26.334	-1.362	3.833	7.90
2021-04-28	19.87	26.381	1.585	2.812	7.91
2021-04-29	20.38	26.503	2.567	7.197	7.95
2021-04-30	20.45	26.551	0.343	2.797	7.97
2021-05-06	20.04	26.606	-2.005	3.325	7.98
2021-05-07	18.91	26.723	-5.639	7.385	8.02
2021-05-10	18.57	26.766	-1.798	2.803	8.03
2021-05-11	18.34	26.817	-1.239	3.339	8.05
2021-05-12	20.28	27.019	10.578	11.941	8.11
2021-05-13	20.9	27.135	3.057	6.657	8.14
2021-05-14	21.11	27.205	1.005	3.971	8.16
2021-05-17	21.1	27.280	-0.047	4.311	8.18
2021-05-18	20.88	27.317	-1.043	2.085	8.20
2021-05-19	21.66	27.424	3.736	5.939	8.23
2021-05-20	20.91	27.487	-3.463	3.601	8.25
2021-05-21	20.49	27.552	-2.009	3.826	8.27
2021-05-24	20.81	27.625	1.562	4.197	8.29
2021-05-25	20.98	27.710	0.817	4.901	8.31
2021-05-26	20.68	27.751	-1.430	2.383	8.33
2021-05-27	24.82	28.114	20.019	17.505	8.43
2021-05-28	24.91	28.258	0.363	6.970	8.48
2021-05-31	25.87	28.414	3.854	7.226	8.52
2021-06-01	27.75	28.717	7.267	13.104	8.62
2021-06-02	26.5	28.884	-4.505	7.568	8.67
2021-06-03	26.88	29.070	1.434	8.302	8.72
2021-06-04	27.4	29.182	1.935	4.911	8.75
2021-06-07	27.25	29.340	-0.547	6.934	8.80
2021-06-08	26.39	29.456	-3.156	5.284	8.84
2021-06-09	26.04	29.534	-1.326	3.600	8.86
2021-06-10	26.31	29.640	1.037	4.839	8.89
2021-06-11	25.18	29.784	-4.295	6.880	8.94
2021-06-15	25.22	29.859	0.159	3.535	8.96
2021-06-16	24.78	29.978	-1.745	5.789	8.99
2021-06-17	27.09	30.242	9.322	11.663	9.07
2021-06-18	27.08	30.346	-0.037	4.614	9.10
2021-06-21	27.52	30.469	1.625	5.391	9.14
2021-06-22	26.67	30.610	-3.089	6.323	9.18
2021-06-23	28.57	30.816	7.124	8.661	9.24
2021-06-24	29	30.940	-1.495	5.129	9.28
2021-06-25	29	31.091	0.000	6.241	9.33
2021-06-28	30.08	31.228	3.724	5.483	9.37
2021-06-29	30.79	31.453	2.360	8.743	9.44
2021-06-30	36.49	32.004	18.513	18.123	9.60
2021-07-01	36.5	32.386	0.027	12.551	9.72
2021-07-02	35.52	32.613	-2.685	7.671	9.78
2021-07-05	38.48	32.978	8.333	11.402	9.89
2021-07-06	35.19	33.222	-8.550	8.316	9.97
2021-07-07	35.88	33.396	1.961	5.826	10.02
2021-07-08	37.39	33.600	4.208	6.550	10.08
2021-07-09	39.76	34.042	6.339	13.319	10.21
2021-07-12	40.18	34.234	1.056	5.734	10.27
2021-07-13	38.39	34.388	-4.455	4.828	10.32
2021-07-14	37.63	34.627	-3.065	7.625	10.39
2021-07-15	36.83	34.832	-2.126	6.670	10.45
2021-07-16	37.32	35.052	1.330	7.087	10.52
2021-07-19	36.57	35.212	-2.010	5.225	10.56
2021-07-20	37.56	35.361	2.707	4.758	10.61
2021-07-21	38.77	35.569	3.222	6.443	10.67
2021-07-22	42.97	36.142	10.833	16.018	10.84
2021-07-23	40.53	36.373	-5.678	6.819	10.91
2021-07-26	44.12	36.780	8.858	11.078	11.03
2021-07-27	49.09	37.470	11.265	16.863	11.24
2021-07-28	50.03	38.102	1.915	15.176	11.43
2021-07-29	56.9	38.785	13.732	14.391	11.64
2021-07-30	60.39	39.430	6.134	12.830	11.83
2021-08-02	64.1	40.319	6.143	16.642	12.10
2021-08-03	54.67	41.164	-14.711	18.534	12.35
2021-08-04	57.56	41.493	5.286	6.859	12.45
2021-08-05	57.8	41.899	0.417	8.443	12.57
2021-08-06	55.58	42.541	-3.841	13.841	12.76
2021-08-09	51.05	42.837	-8.150	6.981	12.85
2021-08-10	49.83	43.181	-2.390	8.266	12.95
2021-08-11	50.85	43.399	2.047	5.158	13.02
2021-08-12	53.65	43.786	5.506	8.653	13.14
2021-08-13	52	44.069	-3.075	6.524	13.22
2021-08-16	50.86	44.330	-2.192	6.154	13.30
2021-08-17	47.85	44.748	-5.918	10.499	13.42
2021-08-18	50	45.047	4.493	7.168	13.51
2021-08-19	50	45.266	0.000	5.260	13.58
2021-08-20	50.15	45.510	0.300	5.840	13.65
2021-08-23	51.63	45.720	2.951	4.885	13.72
2021-08-24	54.35	46.076	5.268	7.844	13.82
2021-08-25	52.37	46.374	-3.643	6.845	13.91
2021-08-26	49.5	46.631	-5.480	6.225	13.99
2021-08-27	48.66	46.833	-1.697	4.970	14.05
2021-08-30	49.78	47.055	2.302	5.364	14.12
2021-08-31	50.95	47.295	2.350	5.645	14.19
2021-09-01	48.22	47.600	-5.358	7.596	14.28
2021-09-02	45.36	47.943	-5.931	9.083	14.38
2021-09-03	47.8	48.369	5.379	10.692	14.51
2021-09-06	48.04	48.613	0.502	6.088	14.58
2021-09-07	48	48.740	-0.083	3.164	14.62
2021-09-08	49.66	49.001	3.458	6.313	14.70
2021-09-09	45.99	49.185	-7.390	4.813	14.76
2021-09-10	53.25	49.977	15.786	17.830	14.99
2021-09-13	48.6	50.401	-8.732	10.479	15.12
2021-09-14	49.1	50.697	1.029	7.243	15.21
2021-09-15	48.3	50.893	-1.629	4.868	15.27
2021-09-16	45.61	51.135	-5.569	6.356	15.34
2021-09-17	44.64	51.384	-2.127	6.709	15.42
2021-09-22	44.23	51.512	-0.918	3.472	15.45
2021-09-23	43.89	51.727	-0.769	5.856	15.52
2021-09-24	41.49	51.970	-5.468	7.040	15.59
2021-09-27	40.48	52.210	-2.434	7.110	15.66
2021-09-28	40.26	52.364	-0.543	4.595	15.71
2021-09-29	38.63	52.527	-4.049	5.067	15.76
2021-09-30	40.05	52.669	3.676	4.245	15.80
2021-10-08	39.8	52.847	-0.624	5.368	15.85
2021-10-11	39.28	53.005	-1.307	4.824	15.90
2021-10-12	38.27	53.187	-2.571	5.728	15.96
2021-10-13	38.38	53.298	0.287	3.449	15.99
2021-10-14	38.37	53.400	-0.026	3.205	16.02
2021-10-15	39.34	53.591	2.528	5.812	16.08
2021-10-18	39.74	53.755	1.017	4.957	16.13
2021-10-19	39.9	53.878	0.403	3.699	16.16
2021-10-20	40.92	54.029	2.556	4.436	16.21
2021-10-21	39.01	54.192	-4.668	5.010	16.26
2021-10-22	40.2	54.466	3.050	8.177	16.34
2021-10-25	39.05	54.635	-2.861	5.199	16.39
2021-10-26	39.4	54.837	0.896	6.146	16.45
2021-10-27	41.2	55.131	4.569	8.553	16.54
2021-10-28	38.29	55.394	-7.063	8.252	16.62
2021-10-29	37.61	55.539	-1.776	4.623	16.66
2021-11-01	38.34	55.700	1.941	5.052	16.71
2021-11-02	37.54	55.871	-2.087	5.451	16.76
2021-11-03	36.42	56.019	-2.983	4.901	16.81
2021-11-04	38.7	56.299	6.260	8.677	16.89
2021-11-05	39.21	56.469	1.318	5.194	16.94
2021-11-08	41.04	56.890	4.667	12.318	17.07
2021-11-09	43.34	57.137	5.604	6.823	17.14
2021-11-10	43.5	57.279	0.369	3.922	17.18
2021-11-11	46.98	57.936	8.000	16.782	17.38
2021-11-12	46	58.142	-2.086	5.364	17.44
2021-11-15	45.9	58.245	-0.217	2.696	17.47
2021-11-16	43.38	58.473	-5.490	6.318	17.54
2021-11-17	43.94	58.552	1.291	2.167	17.57
2021-11-18	42.78	58.715	-2.640	4.552	17.61
2021-11-19	42.67	58.809	-0.257	2.641	17.64
2021-11-22	45.22	59.118	5.976	8.202	17.74
2021-11-23	45.7	59.357	1.061	6.280	17.81
2021-11-24	44.12	59.568	-3.457	5.733	17.87
2021-11-25	43.81	59.729	-0.703	4.420	17.92
2021-11-26	44.55	59.842	1.689	3.036	17.95
2021-11-29	45.65	60.030	2.469	4.938	18.01
2021-11-30	47.2	60.248	3.395	5.564	18.07
2021-12-01	47.88	60.451	1.441	5.085	18.14
2021-12-02	46.9	60.673	-2.047	5.681	18.20
2021-12-03	49.5	60.953	5.544	6.780	18.29
2021-12-06	48.8	61.187	-1.414	5.758	18.36
2021-12-07	44.78	61.607	-8.238	11.250	18.48
2021-12-08	47.95	61.984	7.079	9.424	18.60
2021-12-09	47.86	62.106	-0.188	3.066	18.63
2021-12-10	48	62.247	0.293	3.531	18.67
2021-12-13	48.01	62.459	0.021	5.292	18.74
2021-12-14	47.02	62.553	-2.062	2.416	18.77
2021-12-15	45.45	62.728	-3.339	4.615	18.82
2021-12-16	48.15	62.956	5.941	5.677	18.89
2021-12-17	46.96	63.146	-2.471	4.860	18.94
2021-12-20	44.81	63.361	-4.578	5.750	19.01
2021-12-21	43.91	63.537	-2.008	4.820	19.06
2021-12-22	44.62	63.667	1.617	3.484	19.10
2021-12-23	44.3	63.773	-0.717	2.869	19.13
2021-12-24	42.93	63.919	-3.093	4.086	19.18
2021-12-27	42.97	64.047	0.093	3.587	19.21
2021-12-28	43.26	64.119	0.675	1.978	19.24
2021-12-29	42.9	64.260	-0.832	3.953	19.28
2021-12-30	42.75	64.379	-0.350	3.333	19.31
2021-12-31	41.78	64.494	-2.269	3.298	19.35
2022-01-04	40.53	64.710	-2.992	6.415	19.41
2022-01-05	40.6	64.848	0.173	4.071	19.45
2022-01-06	41.31	65.122	1.749	7.956	19.54
2022-01-07	41.13	65.313	-0.436	5.592	19.59
2022-01-10	40.55	65.480	-1.410	4.936	19.64
2022-01-11	38.38	65.639	-5.351	4.957	19.69
2022-01-12	39.19	65.756	2.110	3.596	19.73
2022-01-13	38.5	65.839	-1.761	2.577	19.75
2022-01-14	38.39	65.900	-0.286	1.922	19.77
2022-01-17	38.99	66.021	1.563	3.725	19.81
2022-01-18	38.33	66.140	-1.693	3.719	19.84
2022-01-19	37.4	66.266	-2.426	4.044	19.88
2022-01-20	36.37	66.387	-2.754	3.984	19.92
2022-01-21	35.51	66.489	-2.365	3.437	19.95
2022-01-24	35.86	66.582	0.986	3.126	19.97
2022-01-25	34.17	66.749	-4.713	5.856	20.02
2022-01-26	34.2	66.822	0.088	2.575	20.05
2022-01-27	32.84	66.956	-3.977	4.883	20.09
2022-01-28	33.42	67.065	1.766	3.928	20.12
2022-02-07	33.95	67.138	1.586	2.573	20.14
2022-02-08	33.62	67.237	-0.972	3.535	20.17
2022-02-09	35	67.431	4.105	6.663	20.23
2022-02-10	34.8	67.489	-0.571	1.971	20.25
2022-02-11	33.62	67.596	-3.391	3.822	20.28
2022-02-14	34.24	67.759	1.844	5.741	20.33
2022-02-15	35.08	67.854	2.453	3.242	20.36
2022-02-16	35.01	67.929	-0.200	2.566	20.38
2022-02-17	35.34	68.036	0.943	3.628	20.41
2022-02-18	34.72	68.082	-1.754	1.585	20.42
2022-02-21	34.25	68.175	-1.354	3.283	20.45
2022-02-22	34.06	68.294	-0.555	4.175	20.49
2022-02-23	37.95	68.760	11.421	14.739	20.63
2022-02-24	36.46	68.999	-3.926	7.879	20.70
2022-02-25	36.41	69.132	-0.137	4.361	20.74
2022-02-28	36.62	69.223	0.577	2.994	20.77
2022-03-01	37.35	69.331	1.993	3.468	20.80
2022-03-02	36.78	69.393	-1.526	2.008	20.82
2022-03-03	36.14	69.523	-1.740	4.323	20.86
2022-03-04	36.26	69.651	0.332	4.234	20.90
2022-03-07	34.34	69.809	-5.295	5.543	20.94
2022-03-08	35.03	70.127	2.009	10.891	21.04
2022-03-09	35.97	70.325	2.683	6.594	21.10
2022-03-10	35.7	70.463	-0.751	4.643	21.14
2022-03-11	34.9	70.576	-2.241	3.894	21.17
2022-03-14	33.27	70.667	-4.670	3.266	21.20
2022-03-15	31.01	70.838	-6.793	6.613	21.25
2022-03-16	32.09	71.064	3.483	8.449	21.32
2022-03-17	35.14	71.438	9.505	12.777	21.43
2022-03-18	35.16	71.531	0.057	3.187	21.46
2022-03-21	34.98	71.660	-0.512	4.408	21.50
2022-03-22	34.17	71.722	-2.316	2.201	21.52
2022-03-23	33.98	71.814	-0.556	3.248	21.54
2022-03-24	33.02	71.887	-2.825	2.619	21.57
2022-03-25	32.23	72.009	-2.392	4.543	21.60
2022-03-28	31.11	72.099	-3.475	3.475	21.63
2022-03-29	30.78	72.188	-1.061	3.504	21.66
2022-03-30	31.55	72.237	2.502	1.852	21.67
2022-03-31	30.62	72.312	-2.948	2.948	21.69
2022-04-01	30.6	72.402	-0.065	3.527	21.72
2022-04-06	29.64	72.496	-3.137	3.791	21.75
2022-04-07	28.51	72.596	-3.812	4.217	21.78
2022-04-08	28.63	72.752	0.421	6.524	21.83
2022-04-11	26.96	72.877	-5.833	5.554	21.86
2022-04-12	27.3	72.957	1.261	3.524	21.89
2022-04-13	26.15	73.037	-4.212	3.700	21.91
2022-04-14	26.69	73.129	2.065	4.130	21.94
2022-04-15	26.16	73.186	-1.986	2.623	21.96
2022-04-18	27.01	73.292	3.249	4.702	21.99
2022-04-19	26.9	73.350	-0.407	2.592	22.01
2022-04-20	26.56	73.438	-1.264	3.941	22.03
2022-04-21	25.62	73.574	-3.539	6.401	22.07
2022-04-22	24.38	73.669	-4.840	4.645	22.10
2022-04-25	21.86	73.814	-10.336	7.957	22.14
2022-04-26	21.03	73.927	-3.797	6.450	22.18
2022-04-27	22.75	74.137	8.179	11.079	22.24
2022-04-28	22.52	74.219	-1.011	4.396	22.27
2022-04-29	23.76	74.347	5.506	6.439	22.30
2022-05-05	23.87	74.429	0.463	4.125	22.33
2022-05-06	24.04	74.580	0.712	7.541	22.37
2022-05-09	24.3	74.630	1.082	2.496	22.39
2022-05-10	24.98	74.778	2.798	7.078	22.43
2022-05-11	25.62	74.914	2.562	6.405	22.47
2022-05-12	25.65	74.998	0.117	3.903	22.50
2022-05-13	25.49	75.054	-0.624	2.651	22.52
2022-05-16	25.41	75.132	-0.314	3.688	22.54
2022-05-17	26.04	75.229	2.479	4.447	22.57
2022-05-18	26	75.299	-0.154	3.264	22.59
2022-05-19	26.25	75.405	0.962	4.808	22.62
2022-05-20	25.97	75.462	-1.067	2.667	22.64
2022-05-23	26.21	75.510	0.924	2.195	22.65

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