电连技术融券券源 电连技术专项约券

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	30.62	0	0	0	0
2020-04-28	30.47	0.166	-0.490	6.532	0.05
2020-04-29	31.22	0.259	2.461	3.577	0.08
2020-04-30	32.78	0.390	4.997	4.805	0.12
2020-05-06	34.1	0.557	4.027	5.857	0.17
2020-05-07	34.72	0.698	1.818	4.897	0.21
2020-05-08	35.6	0.785	2.535	2.909	0.24
2020-05-11	36.22	0.926	1.742	4.691	0.28
2020-05-12	36.14	1.001	-0.221	2.485	0.30
2020-05-13	35.42	1.088	-1.992	2.933	0.33
2020-05-14	34.95	1.164	-1.327	2.626	0.35
2020-05-15	35.16	1.258	0.601	3.205	0.38
2020-05-18	33.41	1.373	-4.977	4.124	0.41
2020-05-19	33.96	1.448	1.646	2.664	0.43
2020-05-20	33.92	1.556	-0.118	3.799	0.47
2020-05-21	34.53	1.793	1.798	8.255	0.54
2020-05-22	32.76	2.018	-5.126	8.225	0.61
2020-05-25	31.1	2.170	-5.067	5.891	0.65
2020-05-26	32.88	2.336	5.723	6.045	0.70
2020-05-27	32.02	2.447	-2.616	4.167	0.73
2020-05-28	31.65	2.553	-1.156	3.998	0.77
2020-05-29	31.29	2.637	-1.137	3.254	0.79
2020-06-01	33.01	2.781	5.497	5.209	0.83
2020-06-02	33.72	2.876	2.151	3.393	0.86
2020-06-03	33.53	2.966	-0.563	3.203	0.89
2020-06-04	33.28	3.049	-0.746	3.012	0.91
2020-06-05	32.93	3.123	-1.052	2.704	0.94
2020-06-08	33.12	3.273	0.577	5.436	0.98
2020-06-09	33.29	3.364	0.513	3.261	1.01
2020-06-10	32.93	3.454	-1.081	3.274	1.04
2020-06-11	33.16	3.541	0.698	3.158	1.06
2020-06-12	32.79	3.627	-1.116	3.136	1.09
2020-06-15	32.25	3.699	-1.647	2.684	1.11
2020-06-16	34.15	3.923	5.891	7.876	1.18
2020-06-17	32.77	4.108	-4.041	6.794	1.23
2020-06-18	32.84	4.179	0.214	2.594	1.25
2020-06-19	33.33	4.299	1.492	4.294	1.29
2020-06-22	33.8	4.366	1.410	2.400	1.31
2020-06-23	32.71	4.479	-3.225	4.142	1.34
2020-06-24	32.8	4.528	0.275	1.804	1.36
2020-06-29	31.59	4.638	-3.689	4.146	1.39
2020-06-30	31.98	4.723	1.235	3.197	1.42
2020-07-01	32.18	4.771	0.625	1.814	1.43
2020-07-02	32.66	4.878	1.492	3.915	1.46
2020-07-03	33.19	4.955	1.623	2.786	1.49
2020-07-06	35.1	5.132	5.755	6.056	1.54
2020-07-07	35.7	5.284	1.709	5.100	1.59
2020-07-08	36.75	5.393	2.941	3.557	1.62
2020-07-09	37.36	5.493	1.660	3.211	1.65
2020-07-10	36.72	5.595	-1.713	3.346	1.68
2020-07-13	25.21	5.691	4.131	4.544	1.71
2020-07-14	24.22	5.812	-3.927	6.029	1.74
2020-07-15	23.21	5.940	-4.170	6.606	1.78
2020-07-16	21.7	6.087	-6.506	8.143	1.83
2020-07-17	21.53	6.149	-0.783	3.456	1.84
2020-07-20	21.81	6.222	1.301	3.994	1.87
2020-07-21	21.74	6.269	-0.321	2.568	1.88
2020-07-22	21.85	6.330	0.506	3.358	1.90
2020-07-23	21.36	6.401	-2.243	3.982	1.92
2020-07-24	20.23	6.498	-5.290	5.805	1.95
2020-07-27	19.96	6.564	-1.335	3.955	1.97
2020-07-28	20.17	6.603	1.052	2.305	1.98
2020-07-29	20.57	6.669	1.983	3.867	2.00
2020-07-30	20.2	6.727	-1.799	3.452	2.02
2020-07-31	20.79	6.795	2.921	3.911	2.04
2020-08-03	22.14	6.960	6.494	8.947	2.09
2020-08-04	21.61	7.038	-2.394	4.336	2.11
2020-08-05	21.59	7.090	-0.093	2.869	2.13
2020-08-06	21.43	7.149	-0.741	3.289	2.14
2020-08-07	20.91	7.222	-2.427	4.200	2.17
2020-08-10	21.19	7.278	1.339	3.204	2.18
2020-08-11	20.47	7.361	-3.398	4.861	2.21
2020-08-12	20.5	7.408	0.147	2.736	2.22
2020-08-13	20.29	7.454	-1.024	2.732	2.24
2020-08-14	20.75	7.500	2.267	2.661	2.25
2020-08-17	21.2	7.546	2.169	2.602	2.26
2020-08-18	21.62	7.638	1.981	5.094	2.29
2020-08-19	21.6	7.695	-0.093	3.145	2.31
2020-08-20	21.88	7.773	1.296	4.306	2.33
2020-08-21	21.64	7.826	-1.097	2.925	2.35
2020-08-24	23.19	8.011	7.163	9.566	2.40
2020-08-25	23.25	8.055	0.259	2.285	2.42
2020-08-26	22.45	8.163	-3.441	5.763	2.45
2020-08-27	23.03	8.255	2.584	4.811	2.48
2020-08-28	23.63	8.328	2.605	3.691	2.50
2020-08-31	23.16	8.401	-1.989	3.809	2.52
2020-09-01	23.53	8.465	1.598	3.238	2.54
2020-09-02	23.31	8.516	-0.935	2.635	2.55
2020-09-03	22.79	8.578	-2.231	3.260	2.57
2020-09-04	23.48	8.694	3.028	5.924	2.61
2020-09-07	23.97	8.857	2.087	8.177	2.66
2020-09-08	24.4	8.940	1.794	4.088	2.68
2020-09-09	23.27	9.036	-4.631	4.918	2.71
2020-09-10	22.27	9.188	-4.297	8.208	2.76
2020-09-11	22.72	9.255	2.021	3.547	2.78
2020-09-14	23.38	9.331	2.905	3.873	2.80
2020-09-15	23.73	9.397	1.497	3.336	2.82
2020-09-16	23.39	9.469	-1.433	3.708	2.84
2020-09-17	24.66	9.659	5.430	9.277	2.90
2020-09-18	24.59	9.715	-0.284	2.717	2.91
2020-09-21	23.92	9.796	-2.725	4.067	2.94
2020-09-22	23.53	9.845	-1.630	2.508	2.95
2020-09-23	23.68	9.883	0.637	1.912	2.96
2020-09-24	23.32	9.953	-1.520	3.590	2.99
2020-09-25	23.4	10.011	0.343	3.002	3.00
2020-09-28	24.29	10.135	3.803	6.111	3.04
2020-09-29	24.43	10.212	0.576	3.788	3.06
2020-09-30	24.45	10.263	0.082	2.497	3.08
2020-10-09	25.7	10.379	5.112	5.399	3.11
2020-10-12	26.75	10.504	4.086	5.603	3.15
2020-10-13	27.68	10.648	3.477	6.243	3.19
2020-10-14	27.15	10.738	-1.915	3.974	3.22
2020-10-15	27.37	10.806	0.810	3.020	3.24
2020-10-16	26.87	10.890	-1.827	3.727	3.27
2020-10-19	27.13	10.977	0.968	3.833	3.29
2020-10-20	27.6	11.073	1.732	4.202	3.32
2020-10-21	26.88	11.133	-2.609	2.681	3.34
2020-10-22	27.5	11.303	2.307	7.403	3.39
2020-10-23	27.49	11.420	-0.036	5.127	3.43
2020-10-26	27.47	11.495	-0.073	3.274	3.45
2020-10-27	27.35	11.572	-0.437	3.349	3.47
2020-10-28	28.07	11.678	2.633	4.534	3.50
2020-10-29	28.63	11.807	1.995	5.415	3.54
2020-10-30	24.41	12.151	-14.740	16.940	3.65
2020-11-02	25.35	12.344	3.851	9.136	3.70
2020-11-03	26.4	12.506	4.142	7.337	3.75
2020-11-04	25.97	12.573	-1.629	3.106	3.77
2020-11-05	26.73	12.647	2.926	3.312	3.79
2020-11-06	26.83	12.725	0.374	3.479	3.82
2020-11-09	26.95	12.799	0.447	3.317	3.84
2020-11-10	27.03	12.837	0.297	1.670	3.85
2020-11-11	26.1	12.922	-3.441	3.922	3.88
2020-11-12	26.38	12.996	1.073	3.372	3.90
2020-11-13	26.09	13.051	-1.099	2.502	3.92
2020-11-16	25.69	13.123	-1.533	3.373	3.94
2020-11-17	25.68	13.191	-0.039	3.192	3.96
2020-11-18	25.67	13.254	-0.039	2.921	3.98
2020-11-19	25.98	13.321	1.208	3.116	4.00
2020-11-20	25.75	13.374	-0.885	2.463	4.01
2020-11-23	25.3	13.439	-1.748	3.107	4.03
2020-11-24	25.2	13.493	-0.395	2.530	4.05
2020-11-25	24.9	13.548	-1.190	2.659	4.06
2020-11-26	24.39	13.614	-2.048	3.253	4.08
2020-11-27	24.35	13.660	-0.164	2.296	4.10
2020-11-30	24.27	13.715	-0.329	2.710	4.11
2020-12-01	24.52	13.761	1.030	2.225	4.13
2020-12-02	24.79	13.821	1.101	2.896	4.15
2020-12-03	24.81	13.866	0.081	2.178	4.16
2020-12-04	24.67	13.906	-0.564	1.975	4.17
2020-12-07	24.58	13.947	-0.365	1.986	4.18
2020-12-08	24.66	13.981	0.325	1.668	4.19
2020-12-09	24.55	14.047	-0.446	3.244	4.21
2020-12-10	24.08	14.118	-1.914	3.503	4.24
2020-12-11	23.17	14.208	-3.779	4.693	4.26
2020-12-14	23.11	14.253	-0.259	2.331	4.28
2020-12-15	23.32	14.302	0.909	2.510	4.29
2020-12-16	23.01	14.356	-1.329	2.830	4.31
2020-12-17	23.29	14.434	1.217	3.998	4.33
2020-12-18	22.7	14.505	-2.533	3.736	4.35
2020-12-21	22.37	14.562	-1.454	3.084	4.37
2020-12-22	22.01	14.622	-1.609	3.263	4.39
2020-12-23	22.1	14.682	0.409	3.271	4.40
2020-12-24	21.33	14.758	-3.484	4.253	4.43
2020-12-25	21.74	14.853	1.922	5.251	4.46
2020-12-28	21.35	14.924	-1.794	4.002	4.48
2020-12-29	21.55	15.003	0.937	4.403	4.50
2020-12-30	21.81	15.076	1.206	3.991	4.52
2020-12-31	22.38	15.153	2.613	4.127	4.55
2021-01-04	22.76	15.224	1.698	3.753	4.57
2021-01-05	22.9	15.267	0.615	2.241	4.58
2021-01-06	22.46	15.332	-1.921	3.493	4.60
2021-01-07	21.64	15.431	-3.651	5.476	4.63
2021-01-08	21.53	15.494	-0.508	3.512	4.65
2021-01-11	20.82	15.571	-3.298	4.459	4.67
2021-01-12	20.57	15.629	-1.201	3.362	4.69
2021-01-13	20.73	15.688	0.778	3.452	4.71
2021-01-14	20.96	15.769	1.110	4.631	4.73
2021-01-15	21.21	15.813	1.193	2.481	4.74
2021-01-18	21.25	15.867	0.189	3.017	4.76
2021-01-19	20.79	15.920	-2.165	3.059	4.78
2021-01-20	21.96	16.095	5.628	9.572	4.83
2021-01-21	22.09	16.180	0.592	4.645	4.85
2021-01-22	22.48	16.273	1.766	4.934	4.88
2021-01-25	21.82	16.338	-2.936	3.603	4.90
2021-01-26	21.77	16.418	-0.229	4.400	4.93
2021-01-27	20.97	16.482	-3.675	3.675	4.94
2021-01-28	22.09	16.660	5.341	9.633	5.00
2021-01-29	21.81	16.775	-1.268	6.338	5.03
2021-02-01	21.13	16.830	-3.118	3.164	5.05
2021-02-02	22.07	16.958	4.449	6.910	5.09
2021-02-03	21.61	17.071	-2.084	6.298	5.12
2021-02-04	20.4	17.168	-5.599	5.692	5.15
2021-02-05	18.67	17.325	-8.480	10.098	5.20
2021-02-08	18.6	17.393	-0.375	4.392	5.22
2021-02-09	18.71	17.444	0.591	3.280	5.23
2021-02-10	19.19	17.514	2.565	4.383	5.25
2021-02-18	19.56	17.586	1.928	4.429	5.28
2021-02-19	19.84	17.630	1.431	2.658	5.29
2021-02-22	19.47	17.696	-1.865	4.032	5.31
2021-02-23	19.33	17.737	-0.719	2.568	5.32
2021-02-24	19.33	17.779	0.000	2.587	5.33
2021-02-25	19.29	17.831	-0.207	3.259	5.35
2021-02-26	19.51	17.889	1.140	3.577	5.37
2021-03-01	20.53	18.014	5.228	7.278	5.40
2021-03-02	20.85	18.062	1.559	2.776	5.42
2021-03-03	21.65	18.146	3.837	4.652	5.44
2021-03-04	21.72	18.204	0.323	3.233	5.46
2021-03-05	22	18.273	1.289	3.729	5.48
2021-03-08	22.11	18.345	0.500	3.909	5.50
2021-03-09	21.17	18.429	-4.251	4.749	5.53
2021-03-10	21.21	18.490	0.189	3.496	5.55
2021-03-11	21.07	18.523	-0.660	1.839	5.56
2021-03-12	21.02	18.575	-0.237	2.990	5.57
2021-03-15	21.27	18.638	1.189	3.568	5.59
2021-03-16	21.6	18.695	1.551	3.150	5.61
2021-03-17	22.92	18.837	6.111	7.454	5.65
2021-03-18	23.31	18.915	1.702	4.014	5.67
2021-03-19	23.27	18.981	-0.172	3.389	5.69
2021-03-22	23.7	19.037	1.848	2.836	5.71
2021-03-23	23.37	19.097	-1.392	3.080	5.73
2021-03-24	22.9	19.168	-2.011	3.723	5.75
2021-03-25	23.53	19.264	2.751	4.891	5.78
2021-03-26	23.73	19.312	0.850	2.422	5.79
2021-03-29	24.87	19.418	4.804	5.141	5.83
2021-03-30	25.95	19.498	4.343	3.699	5.85
2021-03-31	25.65	19.559	-1.156	2.852	5.87
2021-04-01	26.25	19.660	2.339	4.600	5.90
2021-04-02	27.89	19.800	6.248	6.019	5.94
2021-04-06	27.85	19.895	-0.143	4.087	5.97
2021-04-07	26.4	20.054	-5.206	7.217	6.02
2021-04-08	25.93	20.117	-1.780	2.955	6.04
2021-04-09	27.74	20.309	6.980	8.292	6.09
2021-04-12	28.23	20.388	1.766	3.353	6.12
2021-04-13	28.11	20.516	-0.425	5.455	6.15
2021-04-14	27.6	20.610	-1.814	4.091	6.18
2021-04-15	27.67	20.653	0.254	1.884	6.20
2021-04-16	30.27	20.907	9.396	10.047	6.27
2021-04-19	30.2	21.005	-0.231	3.898	6.30
2021-04-20	30.01	21.091	-0.629	3.444	6.33
2021-04-21	29.83	21.176	-0.600	3.432	6.35
2021-04-22	30.37	21.275	1.810	3.889	6.38
2021-04-23	30.35	21.345	-0.066	2.766	6.40
2021-04-26	30.23	21.406	-0.395	2.438	6.42
2021-04-27	29.37	21.549	-2.845	5.822	6.46
2021-04-28	29.27	21.680	-0.340	5.380	6.50
2021-04-29	28.73	21.781	-1.845	4.236	6.53
2021-04-30	28.1	21.900	-2.193	5.082	6.57
2021-05-06	27.33	21.970	-2.740	3.060	6.59
2021-05-07	26.65	22.047	-2.488	3.476	6.61
2021-05-10	26.7	22.144	0.188	4.353	6.64
2021-05-11	27.46	22.274	2.846	5.693	6.68
2021-05-12	27.66	22.368	0.728	4.079	6.71
2021-05-13	26.85	22.448	-2.928	3.543	6.73
2021-05-14	27.4	22.517	2.048	3.054	6.76
2021-05-17	26.99	22.570	-1.496	2.336	6.77
2021-05-18	27.09	22.639	0.371	3.075	6.79
2021-05-19	26.86	22.685	-0.849	2.030	6.81
2021-05-20	26.71	22.787	-0.558	4.579	6.84
2021-05-21	26.73	22.848	0.075	2.770	6.85
2021-05-24	27.33	22.916	2.245	2.955	6.87
2021-05-25	26.35	22.994	-3.586	3.586	6.90
2021-05-26	26.1	23.093	-0.949	4.554	6.93
2021-05-27	27.2	23.208	4.215	5.057	6.96
2021-05-28	27.47	23.268	0.993	2.610	6.98
2021-05-31	27.87	23.325	1.456	2.475	7.00
2021-06-01	27.65	23.386	-0.789	2.619	7.02
2021-06-02	26.44	23.495	-4.376	4.955	7.05
2021-06-03	25.89	23.563	-2.080	3.139	7.07
2021-06-04	27.9	23.737	7.764	7.493	7.12
2021-06-07	28.11	23.806	0.753	2.975	7.14
2021-06-08	26.43	23.947	-5.977	6.368	7.18
2021-06-09	26.89	24.047	1.740	4.465	7.21
2021-06-10	26.79	24.110	-0.372	2.826	7.23
2021-06-11	25.85	24.215	-3.509	4.890	7.26
2021-06-15	24.28	24.332	-6.074	5.764	7.30
2021-06-16	24.03	24.410	-1.030	3.913	7.32
2021-06-17	24.8	24.526	3.204	5.618	7.36
2021-06-18	24.94	24.583	0.565	2.742	7.37
2021-06-21	25.39	24.666	1.804	3.929	7.40
2021-06-22	26.08	24.758	2.718	4.214	7.43
2021-06-23	25.85	24.813	-0.882	2.569	7.44
2021-06-24	27.18	24.904	-2.929	4.000	7.47
2021-06-25	26.78	25.022	-1.472	5.298	7.51
2021-06-28	28.13	25.202	5.041	7.692	7.56
2021-06-29	27.52	25.321	-2.169	5.190	7.60
2021-06-30	28.82	25.511	4.724	7.885	7.65
2021-07-01	28.83	25.620	0.035	4.545	7.69
2021-07-02	28.2	25.742	-2.185	5.203	7.72
2021-07-05	28.63	25.898	1.525	6.525	7.77
2021-07-06	28.9	26.024	0.943	5.239	7.81
2021-07-07	29.46	26.191	1.938	6.782	7.86
2021-07-08	29.51	26.273	0.170	3.327	7.88
2021-07-09	31	26.525	5.049	9.759	7.96
2021-07-12	35.44	26.933	14.323	13.839	8.08
2021-07-13	37.2	27.218	4.966	9.199	8.17
2021-07-14	36.89	27.540	-2.665	10.449	8.26
2021-07-15	34.85	27.705	-5.530	5.693	8.31
2021-07-16	34.69	27.890	-0.459	6.399	8.37
2021-07-19	37.11	28.145	6.976	8.244	8.44
2021-07-20	36.12	28.249	-2.668	3.449	8.47
2021-07-21	38.82	28.546	7.475	9.192	8.56
2021-07-22	38.81	28.770	-0.026	6.929	8.63
2021-07-23	38.18	28.898	-1.623	4.020	8.67
2021-07-26	36.86	29.196	-3.457	9.691	8.76
2021-07-27	35.19	29.428	-4.531	7.922	8.83
2021-07-28	33.66	29.753	-4.348	11.594	8.93
2021-07-29	36.58	30.019	8.675	8.705	9.01
2021-07-30	35.44	30.221	-3.116	6.834	9.07
2021-08-02	36.46	30.443	2.878	7.308	9.13
2021-08-03	37	30.688	1.481	7.954	9.21
2021-08-04	44.4	31.437	20.000	20.243	9.43
2021-08-05	45.9	31.712	3.378	7.207	9.51
2021-08-06	45.55	31.904	-0.763	5.054	9.57
2021-08-09	44.98	32.263	-1.251	9.572	9.68
2021-08-10	44.03	32.469	-2.112	5.602	9.74
2021-08-11	43.45	32.647	-1.317	4.928	9.79
2021-08-12	43.05	32.770	-0.921	3.429	9.83
2021-08-13	43.1	33.047	0.116	7.712	9.91
2021-08-16	41.15	33.360	-4.524	9.118	10.01
2021-08-17	40.03	33.597	-2.722	7.120	10.08
2021-08-18	38.55	33.784	-3.697	5.821	10.14
2021-08-19	38.37	33.942	-0.467	4.929	10.18
2021-08-20	37.35	34.134	-2.658	6.177	10.24
2021-08-23	38.39	34.331	2.784	6.158	10.30
2021-08-24	39.59	34.575	3.126	7.398	10.37
2021-08-25	39.82	34.735	0.581	4.799	10.42
2021-08-26	37.65	34.924	-5.450	6.027	10.48
2021-08-27	36.85	35.091	-2.125	5.445	10.53
2021-08-30	36.88	35.257	0.081	5.400	10.58
2021-08-31	35.55	35.469	-3.606	7.158	10.64
2021-09-01	36.48	35.617	2.616	4.866	10.69
2021-09-02	39.83	36.143	9.183	15.844	10.84
2021-09-03	39.45	36.446	-0.954	9.239	10.93
2021-09-06	44.54	37.044	12.902	16.096	11.11
2021-09-07	45.09	37.186	1.235	3.794	11.16
2021-09-08	44.84	37.339	-0.554	4.081	11.20
2021-09-09	45.14	37.509	0.669	4.527	11.25
2021-09-10	45.12	37.637	-0.044	3.389	11.29
2021-09-13	45.24	37.862	0.266	5.984	11.36
2021-09-14	45.65	38.060	0.906	5.195	11.42
2021-09-15	45.83	38.213	0.394	4.009	11.46
2021-09-16	43.51	38.543	-5.062	9.099	11.56
2021-09-17	43.94	38.749	0.988	5.631	11.62
2021-09-22	42.65	38.953	-2.936	5.735	11.69
2021-09-23	41.6	39.067	-2.462	3.306	11.72
2021-09-24	40.18	39.201	-3.413	3.990	11.76
2021-09-27	40.74	39.347	1.394	4.306	11.80
2021-09-28	40.11	39.512	-1.546	4.934	11.85
2021-09-29	38.53	39.659	-3.939	4.587	11.90
2021-09-30	42.81	40.260	11.108	16.844	12.08
2021-10-08	42.32	40.458	-1.145	5.606	12.14
2021-10-11	40.65	40.565	-3.946	3.143	12.17
2021-10-12	39.56	40.751	-2.681	5.658	12.23
2021-10-13	41.33	41.114	4.474	10.541	12.33
2021-10-14	41.38	41.263	0.121	4.331	12.38
2021-10-15	42.2	41.421	1.982	4.471	12.43
2021-10-18	41.38	41.569	-1.943	4.289	12.47
2021-10-19	45.13	42.039	9.062	12.518	12.61
2021-10-20	44.39	42.161	-1.640	3.279	12.65
2021-10-21	44.31	42.247	-0.180	2.343	12.67
2021-10-22	43.21	42.415	-2.483	4.672	12.72
2021-10-25	44.1	42.694	2.060	7.568	12.81
2021-10-26	45.1	42.855	2.268	4.286	12.86
2021-10-27	43.82	43.024	-2.838	4.634	12.91
2021-10-28	41.66	43.340	-4.929	9.105	13.00
2021-10-29	41.68	43.474	0.048	3.865	13.04
2021-11-01	43.78	43.732	5.038	7.054	13.12
2021-11-02	44.61	43.921	1.896	5.094	13.18
2021-11-03	47.25	44.363	5.918	11.231	13.31
2021-11-04	48.45	44.577	2.540	5.291	13.37
2021-11-05	50.43	44.896	4.087	7.595	13.47
2021-11-08	51.84	45.098	2.796	4.680	13.53
2021-11-09	52.41	45.402	1.100	6.964	13.62
2021-11-10	52.67	45.671	0.496	6.125	13.70
2021-11-11	52.5	45.831	-0.323	3.664	13.75
2021-11-12	53.63	46.049	2.152	4.876	13.81
2021-11-15	51.98	46.356	-3.077	7.086	13.91
2021-11-16	50.1	46.621	-3.617	6.349	13.99
2021-11-17	50.12	46.804	0.040	4.371	14.04
2021-11-18	52.2	47.100	4.150	6.804	14.13
2021-11-19	54.84	47.423	5.057	7.069	14.23
2021-11-22	55.65	47.626	1.477	4.376	14.29
2021-11-23	55.97	47.787	0.575	3.450	14.34
2021-11-24	56.13	47.936	0.286	3.198	14.38
2021-11-25	54.79	48.171	-2.387	5.131	14.45
2021-11-26	55.03	48.350	0.438	3.906	14.50
2021-11-29	55	48.467	-0.055	2.562	14.54
2021-11-30	55.35	48.751	0.636	6.164	14.63
2021-12-01	56.31	48.899	1.734	3.144	14.67
2021-12-02	55.04	49.102	-2.255	4.422	14.73
2021-12-03	58.32	49.496	5.959	8.121	14.85
2021-12-06	56.8	49.736	-2.606	5.058	14.92
2021-12-07	51.5	50.647	-9.331	21.232	15.19
2021-12-08	52.66	50.984	2.252	7.670	15.30
2021-12-09	49.97	51.419	-5.108	10.444	15.43
2021-12-10	49.82	51.577	-0.300	3.822	15.47
2021-12-13	49.25	51.729	-1.144	3.693	15.52
2021-12-14	49.21	51.855	-0.081	3.066	15.56
2021-12-15	49.75	52.064	1.097	5.040	15.62
2021-12-16	49.86	52.176	0.221	2.714	15.65
2021-12-17	49.2	52.316	-1.324	3.410	15.69
2021-12-20	48.58	52.497	-1.260	4.472	15.75
2021-12-21	49.22	52.614	1.317	2.841	15.78
2021-12-22	52.12	53.004	5.892	8.980	15.90
2021-12-23	52.62	53.172	0.959	3.837	15.95
2021-12-24	52	53.370	-1.178	4.580	16.01
2021-12-27	49.65	53.646	-4.519	6.654	16.09
2021-12-28	50.39	53.796	1.490	3.585	16.14
2021-12-29	49.9	53.924	-0.972	3.076	16.18
2021-12-30	51.41	54.083	3.026	3.707	16.22
2021-12-31	52.5	54.257	2.120	3.968	16.28
2022-01-04	52.5	54.438	0.000	4.152	16.33
2022-01-05	50.29	54.659	-4.210	5.276	16.40
2022-01-06	49.57	54.926	-1.432	6.463	16.48
2022-01-07	50.01	55.134	0.888	4.983	16.54
2022-01-10	48.63	55.345	-2.759	5.219	16.60
2022-01-11	48.33	55.452	-0.617	2.653	16.64
2022-01-12	50.48	55.854	4.449	9.539	16.76
2022-01-13	51.95	56.065	2.912	4.893	16.82
2022-01-14	56.49	56.586	8.739	11.068	16.98
2022-01-17	56.94	56.821	0.797	4.939	17.05
2022-01-18	57	57.012	0.105	4.022	17.10
2022-01-19	55.47	57.198	-2.684	4.018	17.16
2022-01-20	53.18	57.475	-4.128	6.256	17.24
2022-01-21	52.38	57.664	-1.504	4.325	17.30
2022-01-24	53.86	57.921	2.826	5.727	17.38
2022-01-25	50.12	58.246	-6.944	7.798	17.47
2022-01-26	52.6	58.475	4.948	5.208	17.54
2022-01-27	50.99	58.767	-3.061	6.882	17.63
2022-01-28	51.23	59.099	0.471	7.766	17.73
2022-02-07	50.37	59.339	-1.679	5.719	17.80
2022-02-08	49.11	59.526	-2.501	4.586	17.86
2022-02-09	48.09	59.707	-2.077	4.500	17.91
2022-02-10	46.99	59.915	-2.287	5.323	17.97
2022-02-11	44.72	60.121	-4.831	5.512	18.04
2022-02-14	45.36	60.383	1.431	6.954	18.12
2022-02-15	48.05	60.632	5.930	6.217	18.19
2022-02-16	48.01	60.733	-0.083	2.518	18.22
2022-02-17	50.05	60.967	4.249	5.603	18.29
2022-02-18	50.06	61.038	0.020	1.698	18.31
2022-02-21	51	61.220	1.878	4.295	18.37
2022-02-22	49.96	61.371	-2.039	3.627	18.41
2022-02-23	49.11	61.588	-1.701	5.304	18.48
2022-02-24	45.84	62.034	-6.659	11.668	18.61
2022-02-25	44.87	62.248	-2.116	5.737	18.67
2022-02-28	43.64	62.479	-2.741	6.352	18.74
2022-03-01	43.27	62.632	-0.848	4.239	18.79
2022-03-02	42.72	62.723	-1.271	2.542	18.82
2022-03-03	41.13	62.927	-3.722	5.946	18.88
2022-03-04	39.36	63.128	-4.303	6.151	18.94
2022-03-07	36.85	63.347	-6.377	7.114	19.00
2022-03-08	34.4	63.588	-6.649	8.412	19.08
2022-03-09	35.38	63.789	2.849	6.802	19.14
2022-03-10	35	63.960	-1.074	5.879	19.19
2022-03-11	34.86	64.064	-0.400	3.571	19.22
2022-03-14	33.02	64.206	-5.278	5.164	19.26
2022-03-15	31.6	64.390	-4.300	6.996	19.32
2022-03-16	32.55	64.630	3.006	8.861	19.39
2022-03-17	34.79	64.956	6.882	11.214	19.49
2022-03-18	34.08	65.045	-2.041	3.162	19.51
2022-03-21	33.9	65.211	-0.528	5.869	19.56
2022-03-22	32.9	65.320	-2.950	3.982	19.60
2022-03-23	33.63	65.428	2.219	3.860	19.63
2022-03-24	32.86	65.502	-2.290	2.676	19.65
2022-03-25	32.6	65.570	-0.791	2.495	19.67
2022-03-28	31.89	65.652	-2.178	3.098	19.70
2022-03-29	30.99	65.770	-2.822	4.578	19.73
2022-03-30	31.87	65.840	2.840	2.614	19.75
2022-03-31	30.9	65.939	-3.044	3.859	19.78
2022-04-01	30.73	65.998	-0.550	2.298	19.80
2022-04-06	30.14	66.097	-1.920	3.970	19.83
2022-04-07	29.19	66.197	-3.152	4.081	19.86
2022-04-08	28.81	66.306	-1.302	4.556	19.89
2022-04-11	27.53	66.426	-4.443	5.207	19.93
2022-04-12	27.82	66.540	1.053	4.940	19.96
2022-04-13	27	66.606	-2.948	2.912	19.98
2022-04-14	28.14	66.739	4.222	5.667	20.02
2022-04-15	28.2	66.840	0.213	4.335	20.05
2022-04-18	30.37	67.112	7.695	10.745	20.13
2022-04-19	30.14	67.186	-0.757	2.931	20.16
2022-04-20	30.13	67.279	-0.033	3.716	20.18
2022-04-21	29.58	67.358	-1.825	3.186	20.21
2022-04-22	28.82	67.448	-2.569	3.753	20.23
2022-04-25	25.85	67.656	-10.305	9.681	20.30
2022-04-26	24	67.877	-7.157	11.025	20.36
2022-04-27	25.46	68.108	6.083	10.875	20.43
2022-04-28	26.64	68.346	4.635	10.723	20.50
2022-04-29	27.32	68.498	2.553	6.682	20.55
2022-05-05	28.15	68.635	3.038	5.857	20.59
2022-05-06	27.3	68.734	-3.020	4.334	20.62
2022-05-09	28.1	68.841	2.930	4.579	20.65
2022-05-10	28.68	69.009	2.064	7.046	20.70
2022-05-11	31.08	69.373	8.368	14.052	20.81
2022-05-12	32.47	69.487	4.472	4.183	20.85
2022-05-13	33.33	69.643	2.649	5.636	20.89
2022-05-16	32.02	69.782	-3.930	5.191	20.93
2022-05-17	31.83	69.882	-0.593	3.779	20.96
2022-05-18	31.88	69.930	0.157	1.822	20.98
2022-05-19	32.75	70.058	2.729	4.674	21.02
2022-05-20	36.9	70.425	12.672	11.939	21.13
2022-05-23	36.49	70.576	-1.111	4.959	21.17

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