光威复材融券券源 光威复材专项约券

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	51.32	0	0	0	0
2020-04-28	52.19	0.210	1.695	4.832	0.06
2020-04-29	53.73	0.441	2.951	5.154	0.13
2020-04-30	54.22	0.539	0.912	2.178	0.16
2020-05-06	55.85	0.723	3.006	3.947	0.22
2020-05-07	55.8	0.847	-0.090	2.668	0.25
2020-05-08	55.24	0.962	-1.004	2.491	0.29
2020-05-11	55.02	1.051	-0.398	1.955	0.32
2020-05-12	57.8	1.311	5.053	5.398	0.39
2020-05-13	57.7	1.477	-0.173	3.443	0.44
2020-05-14	58.1	1.623	0.693	3.016	0.49
2020-05-15	57	1.789	-1.893	3.494	0.54
2020-05-18	58.73	1.986	3.035	4.035	0.60
2020-05-19	60.3	2.195	2.673	4.155	0.66
2020-05-20	59.46	2.336	-1.393	2.836	0.70
2020-05-21	59.35	2.484	-0.185	2.994	0.75
2020-05-22	58.89	2.635	-0.775	3.083	0.79
2020-05-25	58.37	2.790	-0.883	3.192	0.84
2020-05-26	60.57	2.950	3.769	3.169	0.89
2020-05-27	59.94	3.058	-1.040	2.146	0.92
2020-05-28	59.9	3.261	-0.067	4.071	0.98
2020-05-29	59	3.404	-1.503	2.922	1.02
2020-06-01	60.97	3.622	3.339	4.288	1.09
2020-06-02	60.09	3.719	-1.443	1.935	1.12
2020-06-03	58.25	3.907	-3.062	3.878	1.17
2020-06-04	57.97	4.033	-0.481	2.592	1.21
2020-06-05	57.92	4.133	-0.086	2.087	1.24
2020-06-08	57.81	4.256	-0.190	2.555	1.28
2020-06-09	58.74	4.401	1.609	2.958	1.32
2020-06-10	58.7	4.533	-0.068	2.690	1.36
2020-06-11	59.55	4.646	1.448	2.283	1.39
2020-06-12	60.2	4.802	1.092	3.107	1.44
2020-06-15	55.86	5.152	-7.209	7.525	1.55
2020-06-16	57.86	5.358	3.580	4.261	1.61
2020-06-17	55.71	5.618	-3.716	5.600	1.69
2020-06-18	55.82	5.733	0.197	2.477	1.72
2020-06-19	58.2	5.922	4.264	3.905	1.78
2020-06-22	58.25	6.057	0.086	2.784	1.82
2020-06-23	60.65	6.318	4.120	5.150	1.90
2020-06-24	62	6.595	2.226	5.375	1.98
2020-06-29	62.7	6.742	1.129	2.806	2.02
2020-06-30	62.73	6.882	0.048	2.679	2.06
2020-07-01	62.99	7.060	0.414	3.380	2.12
2020-07-02	60.9	7.342	-3.318	5.572	2.20
2020-07-03	60.37	7.468	-0.870	2.496	2.24
2020-07-06	61.52	7.594	1.905	2.468	2.28
2020-07-07	62.85	7.804	2.162	3.999	2.34
2020-07-08	66.09	8.162	5.155	6.508	2.45
2020-07-09	66.05	8.422	-0.061	4.721	2.53
2020-07-10	66.97	8.633	1.393	3.785	2.59
2020-07-13	68.63	8.911	3.250	4.859	2.67
2020-07-14	68.59	9.146	-0.058	4.109	2.74
2020-07-15	69.28	9.387	1.006	4.170	2.82
2020-07-16	66.7	9.738	-3.724	6.322	2.92
2020-07-17	71.45	10.258	7.121	8.726	3.08
2020-07-20	74.9	10.494	4.829	3.779	3.15
2020-07-21	72.75	10.724	-2.870	3.792	3.22
2020-07-22	73.3	10.877	0.756	2.515	3.26
2020-07-23	74.19	11.147	1.214	4.366	3.34
2020-07-24	72.82	11.548	-1.847	6.605	3.46
2020-07-27	72.69	11.832	-0.179	4.683	3.55
2020-07-28	76.15	12.327	4.760	7.814	3.70
2020-07-29	77.56	12.674	1.852	5.358	3.80
2020-07-30	77.9	12.862	0.438	2.901	3.86
2020-07-31	77.05	13.161	-1.091	4.660	3.95
2020-08-03	80.8	13.588	4.867	6.334	4.08
2020-08-04	80.88	13.726	0.099	2.054	4.12
2020-08-05	80.9	14.081	0.025	5.267	4.22
2020-08-06	82.55	14.461	2.040	5.525	4.34
2020-08-07	88.63	15.199	7.365	9.994	4.56
2020-08-10	81.35	16.156	-8.214	14.104	4.85
2020-08-11	82.5	16.500	1.414	5.015	4.95
2020-08-12	77.87	16.978	-5.612	7.358	5.09
2020-08-13	77.76	17.309	-0.141	5.111	5.19
2020-08-14	81.81	17.735	5.208	6.250	5.32
2020-08-17	85.05	18.165	3.960	6.063	5.45
2020-08-18	84.41	18.412	-0.752	3.516	5.52
2020-08-19	82.99	18.610	-1.682	2.867	5.58
2020-08-20	79.1	18.955	-4.687	5.230	5.69
2020-08-21	80.27	19.110	1.479	2.314	5.73
2020-08-24	79.88	19.402	-0.486	4.385	5.82
2020-08-25	78.45	19.648	-1.790	3.768	5.89
2020-08-26	75.45	20.002	-3.824	5.634	6.00
2020-08-27	76.72	20.216	1.683	3.340	6.06
2020-08-28	77.01	20.430	0.378	3.337	6.13
2020-08-31	77.5	20.652	0.636	3.441	6.20
2020-09-01	80.95	20.999	4.452	5.135	6.30
2020-09-02	80.25	21.176	-0.865	2.656	6.35
2020-09-03	78.4	21.369	-2.305	2.953	6.41
2020-09-04	78.5	21.512	0.128	2.181	6.45
2020-09-07	76.1	21.859	-3.057	5.465	6.56
2020-09-08	73.1	22.246	-3.942	6.360	6.67
2020-09-09	71.7	22.508	-1.915	4.391	6.75
2020-09-10	72.5	22.732	1.116	3.696	6.82
2020-09-11	72.93	22.893	0.593	2.662	6.87
2020-09-14	72.21	23.130	-0.987	3.935	6.94
2020-09-15	71.48	23.325	-1.011	3.268	7.00
2020-09-16	69.78	23.561	-2.378	4.057	7.07
2020-09-17	70.02	23.688	0.344	2.178	7.11
2020-09-18	70.99	23.837	1.385	2.514	7.15
2020-09-21	71.33	24.149	0.479	5.254	7.24
2020-09-22	70.31	24.338	-1.430	3.224	7.30
2020-09-23	71.2	24.445	1.266	1.806	7.33
2020-09-24	70.25	24.570	-1.334	2.135	7.37
2020-09-25	70	24.768	-0.356	3.388	7.43
2020-09-28	67.83	25.002	-3.100	4.143	7.50
2020-09-29	70.74	25.294	4.290	4.954	7.59
2020-09-30	70.83	25.482	0.127	3.195	7.64
2020-10-09	71.03	25.690	0.282	3.501	7.71
2020-10-12	74.92	26.010	5.477	5.139	7.80
2020-10-13	75.1	26.132	0.240	1.935	7.84
2020-10-14	74.4	26.359	-0.932	3.662	7.91
2020-10-15	75.43	26.629	1.384	4.301	7.99
2020-10-16	74.51	26.794	-1.220	2.665	8.04
2020-10-19	72.36	27.025	-2.886	3.825	8.11
2020-10-20	72.61	27.127	0.345	1.686	8.14
2020-10-21	70.41	27.399	-3.030	4.641	8.22
2020-10-22	69.65	27.540	-1.079	2.414	8.26
2020-10-23	68.22	27.713	-2.053	3.058	8.31
2020-10-26	70.33	27.980	3.093	4.544	8.39
2020-10-27	68.54	28.172	-2.545	3.370	8.45
2020-10-28	70.41	28.362	2.728	3.239	8.51
2020-10-29	69.45	28.466	-1.363	1.790	8.54
2020-10-30	65.57	28.821	-5.587	6.494	8.65
2020-11-02	67.95	29.131	3.630	5.475	8.74
2020-11-03	68.03	29.328	0.118	3.473	8.80
2020-11-04	71.7	29.668	5.395	5.703	8.90
2020-11-05	72.27	29.818	0.795	2.483	8.95
2020-11-06	71.98	29.942	-0.401	2.076	8.98
2020-11-09	73.32	30.128	1.862	3.043	9.04
2020-11-10	72.56	30.292	-1.037	2.700	9.09
2020-11-11	70.28	30.543	-3.142	4.300	9.16
2020-11-12	69.82	30.762	-0.655	3.756	9.23
2020-11-13	72.32	31.044	3.581	4.683	9.31
2020-11-16	71.28	31.243	-1.438	3.346	9.37
2020-11-17	70.89	31.428	-0.547	3.129	9.43
2020-11-18	68.95	31.659	-2.737	4.020	9.50
2020-11-19	71.69	32.101	3.974	7.397	9.63
2020-11-20	72.43	32.273	1.032	2.860	9.68
2020-11-23	70.56	32.497	-2.582	3.811	9.75
2020-11-24	70.05	32.645	-0.723	2.537	9.79
2020-11-25	67.69	32.859	-3.369	3.783	9.86
2020-11-26	68.19	33.016	0.739	2.763	9.90
2020-11-27	68.97	33.230	1.144	3.725	9.97
2020-11-30	71.1	33.681	3.088	7.612	10.10
2020-12-01	74.04	33.990	4.135	5.007	10.20
2020-12-02	78.02	34.367	5.375	5.808	10.31
2020-12-03	78.14	34.474	0.154	1.641	10.34
2020-12-04	78.75	34.671	0.781	2.995	10.40
2020-12-07	79.57	34.830	1.041	2.400	10.45
2020-12-08	78.75	34.964	-1.031	2.036	10.49
2020-12-09	77.98	35.227	-0.978	4.051	10.57
2020-12-10	79.4	35.519	1.821	4.411	10.66
2020-12-11	77.9	35.790	-1.889	4.181	10.74
2020-12-14	79.7	36.057	2.311	4.018	10.82
2020-12-15	80.16	36.300	0.577	3.639	10.89
2020-12-16	80.78	36.595	0.773	4.379	10.98
2020-12-17	78.75	36.916	-2.513	4.890	11.07
2020-12-18	76.92	37.166	-2.324	3.911	11.15
2020-12-21	81.8	37.618	6.344	6.630	11.29
2020-12-22	79.5	37.857	-2.812	3.606	11.36
2020-12-23	82.78	38.265	4.126	5.912	11.48
2020-12-24	85.66	38.711	3.479	6.245	11.61
2020-12-25	88.59	39.191	3.420	6.502	11.76
2020-12-28	86.69	39.518	-2.145	4.526	11.86
2020-12-29	84.6	39.825	-2.411	4.360	11.95
2020-12-30	86.82	40.135	2.624	4.279	12.04
2020-12-31	88.55	40.381	1.993	3.340	12.11
2021-01-04	94.4	40.946	6.606	7.182	12.28
2021-01-05	94.61	41.322	0.222	4.767	12.40
2021-01-06	97.65	41.953	3.213	7.748	12.59
2021-01-07	103.6	42.734	6.093	9.053	12.82
2021-01-08	104.5	43.294	0.869	6.429	12.99
2021-01-11	96.31	44.129	-7.837	10.402	13.24
2021-01-12	98.45	44.488	2.222	4.371	13.35
2021-01-13	92.76	45.130	-5.780	8.309	13.54
2021-01-14	90	45.450	-2.975	4.269	13.64
2021-01-15	91.1	45.722	1.222	3.578	13.72
2021-01-18	92.18	46.170	1.186	5.840	13.85
2021-01-19	88.59	46.617	-3.895	6.053	13.99
2021-01-20	91.5	46.993	3.285	4.933	14.10
2021-01-21	92.08	47.241	0.634	3.224	14.17
2021-01-22	95.57	47.664	3.790	5.321	14.30
2021-01-25	94.3	48.059	-1.329	5.022	14.42
2021-01-26	91.55	48.528	-2.916	6.151	14.56
2021-01-27	92	48.840	0.492	4.063	14.65
2021-01-28	88	49.242	-4.348	5.489	14.77
2021-01-29	88.22	49.699	0.250	6.216	14.91
2021-02-01	88.1	49.969	-0.136	3.673	14.99
2021-02-02	90.81	50.330	3.076	4.767	15.10
2021-02-03	87.79	50.777	-3.326	6.112	15.23
2021-02-04	87.4	51.006	-0.444	3.144	15.30
2021-02-05	84.52	51.445	-3.295	6.236	15.43
2021-02-08	86.41	51.722	2.236	3.845	15.52
2021-02-09	89.22	52.041	3.252	4.293	15.61
2021-02-10	90.01	52.236	0.885	2.600	15.67
2021-02-18	87.29	52.763	-3.022	7.244	15.83
2021-02-19	79.23	53.711	-9.234	14.354	16.11
2021-02-22	74.09	54.106	-6.487	6.399	16.23
2021-02-23	74.5	54.366	0.553	4.184	16.31
2021-02-24	73.78	54.593	-0.966	3.691	16.38
2021-02-25	74.5	54.853	0.976	4.188	16.46
2021-02-26	72.28	55.042	-2.980	3.141	16.51
2021-03-01	74.06	55.193	2.463	2.449	16.56
2021-03-02	73.56	55.399	-0.675	3.362	16.62
2021-03-03	73.05	55.540	-0.693	2.311	16.66
2021-03-04	71.3	55.742	-2.396	3.395	16.72
2021-03-05	71.55	55.889	0.351	2.468	16.77
2021-03-08	66.73	56.322	-6.737	7.799	16.90
2021-03-09	63.2	56.654	-5.290	6.294	17.00
2021-03-10	65.36	56.841	3.418	3.434	17.05
2021-03-11	66.83	57.043	2.249	3.626	17.11
2021-03-12	66.42	57.321	-0.613	5.028	17.20
2021-03-15	65.34	57.523	-1.626	3.704	17.26
2021-03-16	65.98	57.771	0.979	4.515	17.33
2021-03-17	68.15	58.071	3.289	5.289	17.42
2021-03-18	70	58.298	2.715	3.888	17.49
2021-03-19	68.04	58.489	-2.800	3.357	17.55
2021-03-22	70.75	58.747	3.983	4.380	17.62
2021-03-23	71.3	58.869	0.777	2.049	17.66
2021-03-24	69.9	59.049	-1.964	3.100	17.71
2021-03-25	73.1	59.381	4.578	5.451	17.81
2021-03-26	73.14	59.551	0.055	2.791	17.87
2021-03-29	72.3	59.731	-1.148	2.981	17.92
2021-03-30	73.23	59.875	1.286	2.365	17.96
2021-03-31	68.82	60.251	-6.022	6.555	18.08
2021-04-01	68.82	60.424	0.000	3.022	18.13
2021-04-02	67.68	60.628	-1.656	3.604	18.19
2021-04-06	67.2	60.783	-0.709	2.778	18.23
2021-04-07	67.51	60.878	0.461	1.682	18.26
2021-04-08	68.92	61.123	2.089	4.266	18.34
2021-04-09	67.78	61.255	-1.654	2.336	18.38
2021-04-12	65.1	61.507	-3.954	4.647	18.45
2021-04-13	65.02	61.605	-0.123	1.813	18.48
2021-04-14	65.22	61.736	0.308	2.415	18.52
2021-04-15	65	61.868	-0.337	2.423	18.56
2021-04-16	65.82	61.998	1.262	2.385	18.60
2021-04-19	67.27	62.245	2.203	4.391	18.67
2021-04-20	66.25	62.372	-1.516	2.304	18.71
2021-04-21	67.35	62.548	1.660	3.140	18.76
2021-04-22	67.1	62.703	-0.371	2.777	18.81
2021-04-23	67.25	62.782	0.224	1.401	18.83
2021-04-26	67.13	62.996	-0.178	3.836	18.90
2021-04-27	65.49	63.207	-2.443	3.858	18.96
2021-04-28	66.05	63.319	0.855	2.031	19.00
2021-04-29	61.9	63.608	-6.283	5.602	19.08
2021-04-30	62.65	63.749	1.212	2.714	19.12
2021-05-06	62.55	63.862	-0.160	2.155	19.16
2021-05-07	60.59	64.080	-3.133	4.333	19.22
2021-05-10	59.22	64.297	-2.261	4.390	19.29
2021-05-11	58.56	64.467	-1.114	3.479	19.34
2021-05-12	59.3	64.631	1.264	3.313	19.39
2021-05-13	57.5	64.786	-3.035	3.255	19.44
2021-05-14	60.73	65.084	5.617	5.878	19.53
2021-05-17	62.09	65.304	2.239	4.248	19.59
2021-05-18	62.6	65.454	0.821	2.883	19.64
2021-05-19	64.71	65.701	3.371	4.585	19.71
2021-05-20	63.9	65.808	-1.252	2.009	19.74
2021-05-21	62.67	65.999	-1.925	3.646	19.80
2021-05-24	63.77	66.241	1.755	4.564	19.87
2021-05-25	64.9	66.438	1.772	3.638	19.93
2021-05-26	65	66.551	0.154	2.080	19.97
2021-05-27	68.7	67.068	5.692	9.031	20.12
2021-05-28	68.8	67.264	0.146	3.421	20.18
2021-05-31	71	67.478	3.198	3.619	20.24
2021-06-01	71.78	67.716	1.099	3.986	20.31
2021-06-02	70.3	67.935	-2.062	3.734	20.38
2021-06-03	69.1	68.097	-1.707	2.802	20.43
2021-06-04	69.52	68.237	0.608	2.431	20.47
2021-06-07	70.14	68.379	0.892	2.417	20.51
2021-06-08	69.34	68.609	-1.141	3.992	20.58
2021-06-09	70	68.757	0.952	2.538	20.63
2021-06-10	71.12	68.933	1.600	2.957	20.68
2021-06-11	69.28	69.186	-2.587	4.387	20.76
2021-06-15	73.43	69.599	5.990	6.755	20.88
2021-06-16	69.17	69.987	-5.801	6.727	21.00
2021-06-17	70.55	70.163	1.995	2.993	21.05
2021-06-18	72.25	70.413	2.410	4.153	21.12
2021-06-21	74.44	70.690	3.031	4.457	21.21
2021-06-22	73.39	70.902	-1.411	3.479	21.27
2021-06-23	73.8	71.290	0.559	6.309	21.39
2021-06-24	74.09	71.516	0.434	3.660	21.45
2021-06-25	74.11	71.790	0.027	4.427	21.54
2021-06-28	74.8	72.032	0.931	3.886	21.61
2021-06-29	73.42	72.308	-1.845	4.505	21.69
2021-06-30	75.95	72.639	3.446	5.244	21.79
2021-07-01	73.02	72.928	-3.858	4.740	21.88
2021-07-02	69	73.235	-5.505	5.341	21.97
2021-07-05	69.05	73.487	0.072	4.377	22.05
2021-07-06	68.64	73.662	-0.594	3.070	22.10
2021-07-07	69.67	73.860	1.501	3.409	22.16
2021-07-08	75.1	74.415	7.794	8.856	22.32
2021-07-09	76.06	74.620	1.278	3.236	22.39
2021-07-12	75.66	74.800	-0.526	2.853	22.44
2021-07-13	74.36	74.971	-1.718	2.762	22.49
2021-07-14	69.41	75.326	-5.565	6.150	22.60
2021-07-15	69.45	75.646	0.058	5.518	22.69
2021-07-16	70.27	75.970	1.181	5.544	22.79
2021-07-19	66.79	76.386	-4.952	7.471	22.92
2021-07-20	67.68	76.586	1.333	3.548	22.98
2021-07-21	69.51	76.799	2.704	3.664	23.04
2021-07-22	69.64	76.926	0.187	2.187	23.08
2021-07-23	68.34	77.190	-1.867	4.638	23.16
2021-07-26	71.92	77.668	5.239	7.975	23.30
2021-07-27	70.64	78.020	-1.780	5.979	23.41
2021-07-28	66.06	78.375	-6.484	6.455	23.51
2021-07-29	69.18	78.691	4.723	5.480	23.61
2021-07-30	68.22	78.914	-1.388	3.932	23.67
2021-08-02	79.1	80.123	15.948	18.338	24.04
2021-08-03	79.91	80.494	1.024	5.575	24.15
2021-08-04	80.36	80.706	0.563	3.166	24.21
2021-08-05	80.33	81.102	-0.037	5.911	24.33
2021-08-06	81.49	81.422	1.444	4.706	24.43
2021-08-09	80.08	81.783	-1.730	5.412	24.53
2021-08-10	82.65	82.164	3.209	5.532	24.65
2021-08-11	82.65	82.463	0.000	4.344	24.74
2021-08-12	82.28	82.902	-0.448	6.400	24.87
2021-08-13	82.6	83.241	0.389	4.922	24.97
2021-08-16	80.68	83.698	-2.324	6.804	25.11
2021-08-17	79.01	84.069	-2.070	5.627	25.22
2021-08-18	82.68	84.635	4.645	8.214	25.39
2021-08-19	82.43	84.924	-0.302	4.209	25.48
2021-08-20	80	85.246	-2.948	4.840	25.57
2021-08-23	85.3	85.817	6.625	8.025	25.75
2021-08-24	82.72	86.138	-3.025	4.654	25.84
2021-08-25	81.73	86.459	-1.197	4.715	25.94
2021-08-26	79.43	86.823	-2.814	5.506	26.05
2021-08-27	74.78	87.220	-5.854	6.370	26.17
2021-08-30	74.61	87.535	-0.227	5.068	26.26
2021-08-31	73.04	87.816	-2.104	4.611	26.34
2021-09-01	73.28	87.989	0.329	2.834	26.40
2021-09-02	71.48	88.178	-2.456	3.180	26.45
2021-09-03	71.66	88.435	0.252	4.295	26.53
2021-09-06	73.09	88.708	1.996	4.479	26.61
2021-09-07	72.39	88.861	-0.958	2.545	26.66
2021-09-08	71.66	89.069	-1.008	3.481	26.72
2021-09-09	72.59	89.196	1.298	2.093	26.76
2021-09-10	71.76	89.367	-1.143	2.865	26.81
2021-09-13	70.05	89.536	-2.383	2.899	26.86
2021-09-14	70.36	89.751	0.443	3.669	26.93
2021-09-15	71.56	89.999	1.706	4.150	27.00
2021-09-16	71.4	90.140	-0.224	2.376	27.04
2021-09-17	70.04	90.301	-1.905	2.759	27.09
2021-09-22	70.05	90.545	0.014	4.169	27.16
2021-09-23	70.08	90.676	0.043	2.241	27.20
2021-09-24	68.57	90.808	-2.155	2.312	27.24
2021-09-27	66.64	91.029	-2.815	3.981	27.31
2021-09-28	66.08	91.135	-0.840	1.936	27.34
2021-09-29	66.44	91.223	0.545	1.589	27.37
2021-09-30	65.52	91.371	-1.385	2.709	27.41
2021-10-08	64.8	91.536	-1.099	3.053	27.46
2021-10-11	67.28	91.832	3.827	5.278	27.55
2021-10-12	64.64	92.018	-3.924	3.448	27.61
2021-10-13	61.57	92.429	-4.749	8.014	27.73
2021-10-14	61.47	92.561	-0.162	2.582	27.77
2021-10-15	62.66	92.705	1.936	2.749	27.81
2021-10-18	63.15	92.849	0.782	2.745	27.85
2021-10-19	63.21	92.924	0.095	1.425	27.88
2021-10-20	61.98	93.052	-1.946	2.468	27.92
2021-10-21	61.74	93.169	-0.387	2.275	27.95
2021-10-22	63.03	93.376	2.089	3.952	28.01
2021-10-25	63.98	93.618	1.507	4.538	28.09
2021-10-26	64.99	93.808	1.579	3.501	28.14
2021-10-27	66.6	94.014	2.477	3.708	28.20
2021-10-28	66.3	94.169	-0.450	2.808	28.25
2021-10-29	67.89	94.375	2.398	3.635	28.31
2021-11-01	71.74	94.783	5.671	6.835	28.43
2021-11-02	72.25	94.980	0.711	3.276	28.49
2021-11-03	73.47	95.235	1.689	4.152	28.57
2021-11-04	77.66	95.669	5.703	6.710	28.70
2021-11-05	74.43	95.983	-4.159	5.061	28.79
2021-11-08	74.48	96.230	0.067	3.990	28.87
2021-11-09	76.73	96.549	3.021	4.981	28.96
2021-11-10	77.11	96.741	0.495	2.984	29.02
2021-11-11	76.51	96.914	-0.778	2.723	29.07
2021-11-12	79.05	97.146	3.320	3.516	29.14
2021-11-15	77.1	97.508	-2.467	5.642	29.25
2021-11-16	76.61	97.797	-0.636	4.527	29.34
2021-11-17	79.33	98.185	3.550	5.861	29.46
2021-11-18	81.39	98.518	2.597	4.916	29.56
2021-11-19	81.3	98.710	-0.111	2.826	29.61
2021-11-22	86.33	99.219	6.187	7.085	29.77
2021-11-23	85.52	99.441	-0.938	3.116	29.83
2021-11-24	84.72	99.716	-0.935	3.894	29.91
2021-11-25	84.9	99.946	0.212	3.246	29.98
2021-11-26	81.83	100.260	-3.616	4.605	30.08
2021-11-29	83.99	100.515	2.640	3.642	30.15
2021-11-30	84.3	100.758	0.369	3.465	30.23
2021-12-01	83.96	100.982	-0.403	3.203	30.29
2021-12-02	81.1	101.156	-3.406	2.561	30.35
2021-12-03	81.66	101.318	0.691	2.392	30.40
2021-12-06	81.79	101.543	0.159	3.294	30.46
2021-12-07	80.33	101.804	-1.785	3.900	30.54
2021-12-08	82.62	102.076	2.851	3.959	30.62
2021-12-09	82.1	102.255	-0.629	2.602	30.68
2021-12-10	85.85	102.621	4.568	5.116	30.79
2021-12-13	83.76	102.821	-2.434	2.877	30.85
2021-12-14	84.58	102.996	0.979	2.483	30.90
2021-12-15	85	103.164	0.497	2.365	30.95
2021-12-16	83.93	103.312	-1.259	2.118	30.99
2021-12-17	82.96	103.493	-1.156	2.621	31.05
2021-12-20	81.35	103.718	-1.941	3.315	31.12
2021-12-21	82.58	103.877	1.512	2.311	31.16
2021-12-22	81.69	104.029	-1.078	2.240	31.21
2021-12-23	80.98	104.220	-0.869	2.828	31.27
2021-12-24	81.25	104.371	0.333	2.223	31.31
2021-12-27	79.8	104.647	-1.785	4.148	31.39
2021-12-28	80.77	104.892	1.216	3.647	31.47
2021-12-29	81.54	105.094	0.953	2.971	31.53
2021-12-30	82.62	105.327	1.325	3.385	31.60
2021-12-31	84.48	105.666	2.251	4.817	31.70
2022-01-04	84.75	105.920	0.320	3.598	31.78
2022-01-05	80.1	106.464	-5.487	8.142	31.94
2022-01-06	77.8	106.795	-2.871	5.106	32.04
2022-01-07	76.7	106.992	-1.414	3.085	32.10
2022-01-10	76.1	107.149	-0.782	2.477	32.14
2022-01-11	76.54	107.394	0.578	3.837	32.22
2022-01-12	76.92	107.524	0.496	2.038	32.26
2022-01-13	74.5	107.749	-3.146	3.614	32.32
2022-01-14	72.91	108.025	-2.134	4.550	32.41
2022-01-17	72.76	108.247	-0.206	3.662	32.47
2022-01-18	71.65	108.434	-1.526	3.134	32.53
2022-01-19	70.68	108.653	-1.354	3.712	32.60
2022-01-20	70.09	108.851	-0.835	3.381	32.66
2022-01-21	69.11	108.982	-1.398	2.283	32.69
2022-01-24	70.57	109.242	2.113	4.413	32.77
2022-01-25	70.51	109.485	-0.085	4.138	32.85
2022-01-26	71.84	109.744	1.886	4.326	32.92
2022-01-27	70.1	109.955	-2.422	3.619	32.99
2022-01-28	71.92	110.279	2.596	5.407	33.08
2022-02-07	70.99	110.509	-1.293	3.879	33.15
2022-02-08	70.4	110.749	-0.831	4.099	33.22
2022-02-09	70.72	110.923	0.455	2.955	33.28
2022-02-10	69.99	111.026	-1.032	1.768	33.31
2022-02-11	66.49	111.345	-5.001	5.758	33.40
2022-02-14	68.98	111.759	3.745	7.204	33.53
2022-02-15	71.26	112.077	3.305	5.349	33.62
2022-02-16	70.68	112.202	-0.814	2.119	33.66
2022-02-17	71.24	112.289	0.792	1.471	33.69
2022-02-18	70.9	112.374	-0.477	1.432	33.71
2022-02-21	70.5	112.460	-0.564	1.467	33.74
2022-02-22	70.64	112.648	0.199	3.191	33.79
2022-02-23	73.29	112.969	3.751	5.252	33.89
2022-02-24	72.16	113.194	-1.542	3.752	33.96
2022-02-25	72.61	113.355	0.624	2.661	34.01
2022-02-28	73.33	113.590	0.992	3.842	34.08
2022-03-01	73.95	113.701	0.845	1.800	34.11
2022-03-02	73.4	113.836	-0.744	2.204	34.15
2022-03-03	71.45	114.034	-2.657	3.324	34.21
2022-03-04	71.2	114.217	-0.350	3.079	34.26
2022-03-07	68.21	114.514	-4.199	5.239	34.35
2022-03-08	66.67	114.762	-2.258	4.457	34.43
2022-03-09	65.18	115.177	-2.235	7.635	34.55
2022-03-10	68.12	115.395	4.511	3.851	34.62
2022-03-11	67.65	115.552	-0.690	2.775	34.67
2022-03-14	67.05	115.699	-0.887	2.646	34.71
2022-03-15	64.3	116.025	-4.101	6.070	34.81
2022-03-16	63.09	116.467	-1.882	8.414	34.94
2022-03-17	61.57	116.752	-2.409	5.548	35.03
2022-03-18	61.34	116.863	-0.374	2.176	35.06
2022-03-21	63.56	117.174	3.619	5.869	35.15
2022-03-22	62.98	117.289	-0.913	2.203	35.19
2022-03-23	63	117.470	0.032	3.446	35.24
2022-03-24	61.56	117.592	-2.286	2.365	35.28
2022-03-25	61.36	117.773	-0.325	3.541	35.33
2022-03-28	59.28	118.009	-3.390	4.791	35.40
2022-03-29	58.57	118.215	-1.198	4.217	35.46
2022-03-30	60.65	118.398	3.551	3.620	35.52
2022-03-31	58.96	118.553	-2.786	3.149	35.57
2022-04-01	58.44	118.636	-0.882	1.696	35.59
2022-04-06	56.55	118.847	-3.234	4.483	35.65
2022-04-07	54.8	119.034	-3.095	4.103	35.71
2022-04-08	54	119.167	-1.460	2.956	35.75
2022-04-11	52.08	119.341	-3.556	4.000	35.80
2022-04-12	51.48	119.528	-1.152	4.359	35.86
2022-04-13	49.41	119.729	-4.021	4.895	35.92
2022-04-14	49.62	119.804	0.425	1.801	35.94
2022-04-15	48.67	119.953	-1.915	3.668	35.99
2022-04-18	50.1	120.194	2.938	5.774	36.06
2022-04-19	49.43	120.404	-1.337	5.110	36.12
2022-04-20	49.01	120.535	-0.850	3.217	36.16
2022-04-21	47.32	120.716	-3.448	4.570	36.21
2022-04-22	46.64	120.879	-1.437	4.205	36.26
2022-04-25	42.48	121.162	-8.919	7.997	36.35
2022-04-26	42.87	121.332	0.918	4.755	36.40
2022-04-27	47.18	121.762	10.054	10.940	36.53
2022-04-28	46.99	121.885	-0.403	3.137	36.57
2022-04-29	49.81	122.200	6.001	7.597	36.66
2022-05-05	50.77	122.388	1.927	4.437	36.72
2022-05-06	49.69	122.486	-2.127	2.364	36.75
2022-05-09	50.97	122.664	2.576	4.186	36.80
2022-05-10	51.33	122.822	0.706	3.688	36.85
2022-05-11	51.99	123.012	1.286	4.403	36.90
2022-05-12	51.46	123.120	-1.019	2.500	36.94
2022-05-13	52.8	123.228	2.604	2.468	36.97
2022-05-16	53.2	123.345	0.758	2.633	37.00
2022-05-17	53.98	123.529	1.466	4.098	37.06
2022-05-18	53.23	123.648	-1.389	2.686	37.09
2022-05-19	55.28	123.933	3.851	6.181	37.18
2022-05-20	54.82	124.169	-0.832	5.156	37.25
2022-05-23	54.36	124.359	-0.839	4.196	37.31

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