精研科技融券券源 精研科技专项约券

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%）
2020-04-28	62.27	0	0	0	0
2020-04-28	64.58	0.532	3.710	9.876	0.16
2020-04-29	65.32	0.728	1.146	3.608	0.22
2020-04-30	71.87	1.259	10.028	8.864	0.38
2020-05-06	76.98	1.943	7.110	10.672	0.58
2020-05-07	75.67	2.191	-1.702	3.923	0.66
2020-05-08	79.45	2.554	4.995	5.484	0.77
2020-05-11	77.33	2.884	-2.668	5.123	0.87
2020-05-12	78.15	3.100	1.060	3.323	0.93
2020-05-13	77.23	3.244	-1.177	2.226	0.97
2020-05-14	78.78	3.653	2.007	6.228	1.10
2020-05-15	81.45	4.095	3.389	6.512	1.23
2020-05-18	74.83	4.857	-8.128	12.228	1.46
2020-05-19	76.69	5.090	2.486	3.648	1.53
2020-05-20	73.9	5.364	-3.638	4.446	1.61
2020-05-21	71.55	5.637	-3.180	4.574	1.69
2020-05-22	70.16	5.915	-1.943	4.766	1.77
2020-05-25	69.47	6.118	-0.983	3.506	1.84
2020-05-26	70.86	6.323	2.001	3.469	1.90
2020-05-27	72.42	6.822	2.202	8.256	2.05
2020-05-28	70.24	7.096	-3.010	4.681	2.13
2020-05-29	69.08	7.238	-1.651	2.477	2.17
2020-06-01	76.02	7.770	10.046	8.396	2.33
2020-06-02	81.01	8.203	6.564	6.406	2.46
2020-06-03	87.4	9.105	7.888	12.394	2.73
2020-06-04	89.78	9.530	2.723	5.675	2.86
2020-06-05	89.91	9.837	0.145	4.099	2.95
2020-06-08	89.05	10.103	-0.957	3.592	3.03
2020-06-09	89.88	10.384	0.932	3.751	3.12
2020-06-10	90.24	10.712	0.401	4.361	3.21
2020-06-11	88.69	11.092	-1.718	5.131	3.33
2020-06-12	86.06	11.523	-2.965	6.010	3.46
2020-06-15	82.1	11.880	-4.601	5.229	3.56
2020-06-16	86.23	12.317	5.030	6.078	3.70
2020-06-17	83.19	12.641	-3.525	4.674	3.79
2020-06-18	90.09	13.436	8.294	10.590	4.03
2020-06-19	92.21	13.954	2.353	6.738	4.19
2020-06-22	95.2	14.408	3.243	5.726	4.32
2020-06-23	93.52	14.783	-1.765	4.811	4.43
2020-06-24	94.32	15.052	0.855	3.422	4.52
2020-06-29	90.9	15.470	-3.626	5.524	4.64
2020-06-30	96.15	16.431	5.776	11.991	4.93
2020-07-01	97.42	16.955	1.321	6.448	5.09
2020-07-02	94.05	17.301	-3.459	4.424	5.19
2020-07-03	97.2	17.807	3.349	6.241	5.34
2020-07-06	100.45	18.564	3.344	9.043	5.57
2020-07-07	101.77	19.069	1.314	5.953	5.72
2020-07-08	107.06	19.780	5.198	7.969	5.93
2020-07-09	106.7	20.134	-0.336	3.979	6.04
2020-07-10	102.45	20.518	-3.983	4.499	6.16
2020-07-13	87.43	20.802	2.605	3.896	6.24
2020-07-14	85.35	21.103	-2.379	4.232	6.33
2020-07-15	83.13	21.485	-2.601	5.518	6.45
2020-07-16	80.08	21.914	-3.669	6.424	6.57
2020-07-17	82.24	22.273	2.697	5.245	6.68
2020-07-20	82.33	22.668	0.109	5.751	6.80
2020-07-21	80.34	22.950	-2.417	4.215	6.88
2020-07-22	80.33	23.104	-0.012	2.303	6.93
2020-07-23	77.42	23.681	-3.623	8.951	7.10
2020-07-24	71.43	24.181	-7.737	8.396	7.25
2020-07-27	71.93	24.414	0.700	3.878	7.32
2020-07-28	74.09	24.738	3.003	5.255	7.42
2020-07-29	75.67	24.972	2.133	3.712	7.49
2020-07-30	74.5	25.192	-1.546	3.542	7.56
2020-07-31	79.43	25.683	6.617	7.423	7.70
2020-08-03	77.77	26.046	-2.090	5.602	7.81
2020-08-04	73.73	26.375	-5.195	5.349	7.91
2020-08-05	74.5	26.627	1.044	4.055	7.99
2020-08-06	74.17	26.834	-0.443	3.356	8.05
2020-08-07	71.48	27.136	-3.627	5.069	8.14
2020-08-10	70.7	27.391	-1.091	4.323	8.22
2020-08-11	67.33	27.777	-4.767	6.874	8.33
2020-08-12	67.62	28.102	0.431	5.778	8.43
2020-08-13	66.67	28.270	-1.405	3.017	8.48
2020-08-14	67.17	28.538	0.750	4.785	8.56
2020-08-17	70.51	28.883	4.972	5.881	8.66
2020-08-18	70.97	29.133	0.652	4.226	8.74
2020-08-19	69.67	29.302	-1.832	2.917	8.79
2020-08-20	68.05	29.669	-2.325	6.459	8.90
2020-08-21	66.72	29.950	-1.954	5.055	8.98
2020-08-24	70.99	30.651	6.400	11.856	9.20
2020-08-25	71.03	30.792	0.056	2.381	9.24
2020-08-26	64.58	31.331	-9.081	10.010	9.40
2020-08-27	64.55	31.598	-0.046	4.971	9.48
2020-08-28	66.18	31.932	2.525	6.057	9.58
2020-08-31	64.55	32.196	-2.463	4.911	9.66
2020-09-01	63.96	32.373	-0.914	3.315	9.71
2020-09-02	65.46	32.618	2.345	4.487	9.79
2020-09-03	64.56	32.814	-1.375	3.651	9.84
2020-09-04	66.71	33.124	3.330	5.576	9.94
2020-09-07	65.4	33.412	-1.964	5.277	10.02
2020-09-08	65.19	33.607	-0.321	3.593	10.08
2020-09-09	61.15	33.893	-6.197	5.614	10.17
2020-09-10	57	34.281	-6.787	8.177	10.28
2020-09-11	56.55	34.515	-0.789	4.947	10.35
2020-09-14	56.92	34.718	0.654	4.279	10.42
2020-09-15	56.23	34.849	-1.212	2.793	10.45
2020-09-16	55.78	34.968	-0.800	2.561	10.49
2020-09-17	56.33	35.169	0.986	4.285	10.55
2020-09-18	55.32	35.279	-1.793	2.397	10.58
2020-09-21	55.46	35.381	0.253	2.205	10.61
2020-09-22	54.68	35.589	-1.406	4.562	10.68
2020-09-23	54.98	35.796	0.549	4.517	10.74
2020-09-24	53	35.987	-3.601	4.329	10.80
2020-09-25	53.91	36.208	1.717	4.925	10.86
2020-09-28	52.34	36.453	-2.912	5.602	10.94
2020-09-29	52.36	36.638	0.038	4.241	10.99
2020-09-30	51.83	36.790	-1.012	3.533	11.04
2020-10-09	52.53	36.950	1.351	3.647	11.08
2020-10-12	54.28	37.157	3.331	4.569	11.15
2020-10-13	55	37.286	1.326	2.819	11.19
2020-10-14	52.81	37.489	-3.982	4.618	11.25
2020-10-15	51.1	37.625	-3.238	3.200	11.29
2020-10-16	49.93	37.804	-2.290	4.305	11.34
2020-10-19	49.58	37.958	-0.701	3.725	11.39
2020-10-20	51.59	38.171	4.054	4.942	11.45
2020-10-21	50.76	38.377	-1.609	4.865	11.51
2020-10-22	52.73	38.692	3.881	7.171	11.61
2020-10-23	49.97	38.961	-5.234	6.467	11.69
2020-10-26	51.25	39.239	2.562	6.504	11.77
2020-10-27	51.91	39.427	1.288	4.351	11.83
2020-10-28	52.55	39.609	1.233	4.161	11.88
2020-10-29	51.14	39.772	-2.683	3.825	11.93
2020-10-30	50.38	39.926	-1.486	3.657	11.98
2020-11-02	47.11	40.205	-6.491	7.106	12.06
2020-11-03	54.2	41.046	15.050	18.616	12.31
2020-11-04	53.18	41.175	-1.882	2.915	12.35
2020-11-05	52.88	41.345	-0.564	3.855	12.40
2020-11-06	53.65	41.581	1.456	5.295	12.47
2020-11-09	56.33	41.965	4.995	8.183	12.59
2020-11-10	57.17	42.245	1.491	5.858	12.67
2020-11-11	56.26	42.514	-1.592	5.755	12.75
2020-11-12	55.2	42.698	-1.884	3.982	12.81
2020-11-13	54.33	42.889	-1.576	4.221	12.87
2020-11-16	51.8	43.127	-4.657	5.522	12.94
2020-11-17	50.4	43.294	-2.703	3.977	12.99
2020-11-18	51.42	43.433	2.024	3.254	13.03
2020-11-19	52.03	43.619	1.186	4.278	13.09
2020-11-20	51.37	43.703	-1.268	1.960	13.11
2020-11-23	50.13	43.813	-2.414	2.628	13.14
2020-11-24	50.04	43.901	-0.180	2.115	13.17
2020-11-25	50.17	44.013	0.260	2.678	13.20
2020-11-26	50.03	44.083	-0.279	1.694	13.23
2020-11-27	50.92	44.205	1.779	2.858	13.26
2020-11-30	50.74	44.299	-0.353	2.239	13.29
2020-12-01	51.43	44.380	1.360	1.872	13.31
2020-12-02	52.26	44.486	1.614	2.450	13.35
2020-12-03	51.05	44.558	-2.315	1.684	13.37
2020-12-04	50.61	44.627	-0.862	1.645	13.39
2020-12-07	50.1	44.688	-1.008	1.442	13.41
2020-12-08	49.75	44.755	-0.699	1.637	13.43
2020-12-09	48.99	44.855	-1.528	2.432	13.46
2020-12-10	47.74	45.006	-2.552	3.797	13.50
2020-12-11	46.67	45.161	-2.241	3.980	13.55
2020-12-14	45.2	45.321	-3.150	4.264	13.60
2020-12-15	45.95	45.502	1.659	4.735	13.65
2020-12-16	44.03	45.673	-4.178	4.635	13.70
2020-12-17	44.46	45.868	0.977	5.269	13.76
2020-12-18	43.04	46.050	-3.194	5.083	13.82
2020-12-21	43.33	46.146	0.674	2.649	13.84
2020-12-22	42	46.302	-3.069	4.477	13.89
2020-12-23	41.02	46.431	-2.333	3.762	13.93
2020-12-24	39.88	46.616	-2.779	5.558	13.98
2020-12-25	39.73	46.740	-0.376	3.761	14.02
2020-12-28	38.75	46.887	-2.467	4.531	14.07
2020-12-29	41.71	47.300	7.639	11.897	14.19
2020-12-30	40.84	47.393	-2.086	2.733	14.22
2020-12-31	43.84	47.735	7.346	9.354	14.32
2021-01-04	45.52	48.038	3.832	7.984	14.41
2021-01-05	44.98	48.202	-1.186	4.372	14.46
2021-01-06	44.69	48.351	-0.645	4.024	14.51
2021-01-07	42.83	48.541	-4.162	5.303	14.56
2021-01-08	45.05	48.838	5.183	7.915	14.65
2021-01-11	44.2	49.020	-1.887	4.950	14.71
2021-01-12	45.57	49.211	3.100	5.023	14.76
2021-01-13	43.42	49.420	-4.718	5.793	14.83
2021-01-14	45.11	49.638	3.892	5.781	14.89
2021-01-15	45.27	49.771	0.355	3.525	14.93
2021-01-18	46.48	49.937	2.673	4.285	14.98
2021-01-19	44.68	50.105	-3.873	4.518	15.03
2021-01-20	44.49	50.210	-0.425	2.820	15.06
2021-01-21	44.71	50.379	0.494	4.540	15.11
2021-01-22	40.13	50.729	-10.244	10.467	15.22
2021-01-25	40.23	50.904	0.249	5.233	15.27
2021-01-26	38.23	51.094	-4.971	5.966	15.33
2021-01-27	37.9	51.184	-0.863	2.851	15.36
2021-01-28	38.18	51.318	0.739	4.195	15.40
2021-01-29	37.08	51.494	-2.881	5.710	15.45
2021-02-01	36.5	51.607	-1.564	3.722	15.48
2021-02-02	37.67	51.808	3.205	6.384	15.54
2021-02-03	35.55	52.024	-5.628	7.300	15.61
2021-02-04	34.46	52.189	-3.066	5.738	15.66
2021-02-05	34.46	52.372	0.000	6.384	15.71
2021-02-08	33.61	52.485	-2.467	4.034	15.75
2021-02-09	33.63	52.557	0.060	2.559	15.77
2021-02-10	33.73	52.602	0.297	1.606	15.78
2021-02-18	35.12	52.731	4.121	4.417	15.82
2021-02-19	37.1	52.968	5.638	7.659	15.89
2021-02-22	36.99	53.092	-0.296	4.016	15.93
2021-02-23	36.76	53.238	-0.622	4.758	15.97
2021-02-24	36.97	53.332	0.571	3.074	16.00
2021-02-25	35.98	53.479	-2.678	4.896	16.04
2021-02-26	35.75	53.588	-0.639	3.641	16.08
2021-03-01	36.85	53.699	3.077	3.636	16.11
2021-03-02	36.33	53.824	-1.411	4.125	16.15
2021-03-03	36.01	53.927	-0.881	3.441	16.18
2021-03-04	34.77	54.037	-3.443	3.777	16.21
2021-03-05	36.16	54.224	3.998	6.212	16.27
2021-03-08	35.44	54.372	-1.991	5.006	16.31
2021-03-09	33.8	54.563	-4.628	6.772	16.37
2021-03-10	32.48	54.717	-3.905	5.710	16.42
2021-03-11	33.28	54.857	2.463	5.049	16.46
2021-03-12	32.31	54.955	-2.915	3.636	16.49
2021-03-15	31.64	55.025	-2.074	2.662	16.51
2021-03-16	31.79	55.112	0.474	3.255	16.53
2021-03-17	32.18	55.213	1.227	3.775	16.56
2021-03-18	32.58	55.294	1.243	2.983	16.59
2021-03-19	32.31	55.357	-0.829	2.363	16.61
2021-03-22	33.04	55.455	2.259	3.559	16.64
2021-03-23	32.28	55.537	-2.300	3.027	16.66
2021-03-24	32.52	55.650	0.743	4.182	16.70
2021-03-25	32.93	55.768	1.261	4.305	16.73
2021-03-26	34.46	55.944	4.646	6.134	16.78
2021-03-29	33.75	56.037	-2.060	3.279	16.81
2021-03-30	33.44	56.094	-0.919	2.074	16.83
2021-03-31	34.03	56.183	1.764	3.110	16.85
2021-04-01	34.17	56.250	0.411	2.351	16.87
2021-04-02	33.92	56.318	-0.732	2.429	16.90
2021-04-06	35.08	56.455	3.420	4.687	16.94
2021-04-07	34.76	56.508	-0.912	1.824	16.95
2021-04-08	34.08	56.595	-1.956	3.049	16.98
2021-04-09	34.61	56.713	1.555	4.108	17.01
2021-04-12	32.69	56.882	-5.548	6.212	17.06
2021-04-13	32.33	56.948	-1.101	2.447	17.08
2021-04-14	32.88	56.997	1.701	1.763	17.10
2021-04-15	32.83	57.053	-0.152	2.068	17.12
2021-04-16	33.34	57.137	1.553	3.016	17.14
2021-04-19	34.22	57.229	2.639	3.209	17.17
2021-04-20	34.27	57.286	0.146	2.016	17.19
2021-04-21	34.42	57.359	0.438	2.539	17.21
2021-04-22	34.52	57.404	0.291	1.569	17.22
2021-04-23	34.13	57.482	-1.130	2.752	17.24
2021-04-26	33.68	57.547	-1.318	2.315	17.26
2021-04-27	33.17	57.652	-1.514	3.800	17.30
2021-04-28	32.71	57.718	-1.387	2.412	17.32
2021-04-29	31.84	57.806	-2.660	3.302	17.34
2021-04-30	31.2	57.873	-2.010	2.607	17.36
2021-05-06	30.97	57.945	-0.737	2.788	17.38
2021-05-07	30.54	58.015	-1.388	2.745	17.40
2021-05-10	29.83	58.128	-2.325	4.551	17.44
2021-05-11	29.98	58.194	0.503	2.615	17.46
2021-05-12	29.73	58.239	-0.834	1.835	17.47
2021-05-13	29.53	58.310	-0.673	2.859	17.49
2021-05-14	30.13	58.384	2.032	2.946	17.52
2021-05-17	30.03	58.438	-0.332	2.191	17.53
2021-05-18	29.08	58.533	-3.164	3.896	17.56
2021-05-19	29.13	58.575	0.172	1.719	17.57
2021-05-20	29.04	58.614	-0.309	1.648	17.58
2021-05-21	30.33	58.798	4.442	7.266	17.64
2021-05-24	30.22	58.860	-0.363	2.473	17.66
2021-05-25	30.35	58.934	0.430	2.912	17.68
2021-05-26	31.23	59.021	2.900	3.361	17.71
2021-05-27	32.05	59.121	2.626	3.746	17.74
2021-05-28	31.5	59.193	-1.716	2.715	17.76
2021-05-31	31.74	59.241	0.762	1.841	17.77
2021-06-01	32.59	59.369	2.678	4.694	17.81
2021-06-02	36.09	59.790	10.739	13.992	17.94
2021-06-03	35.21	59.980	-2.438	6.484	17.99
2021-06-04	37.33	60.262	6.021	9.060	18.08
2021-06-07	39.53	60.587	5.893	9.858	18.18
2021-06-08	38.8	60.854	-1.847	8.272	18.26
2021-06-09	37.22	61.016	-4.072	5.206	18.30
2021-06-10	37.76	61.087	1.451	2.257	18.33
2021-06-11	35.72	61.265	-5.403	6.012	18.38
2021-06-15	36.67	61.428	2.660	5.319	18.43
2021-06-16	35.78	61.595	-2.427	5.590	18.48
2021-06-17	36.19	61.679	1.146	2.795	18.50
2021-06-18	36.88	61.859	1.907	5.858	18.56
2021-06-21	36.72	61.931	-0.434	2.359	18.58
2021-06-22	35.88	62.035	-2.288	3.459	18.61
2021-06-23	36.22	62.078	0.948	1.421	18.62
2021-06-24	38.75	62.232	1.520	4.768	18.67
2021-06-25	38.59	62.355	-0.413	3.845	18.71
2021-06-28	42.07	62.770	9.018	11.842	18.83
2021-06-29	40.82	62.870	-2.971	2.924	18.86
2021-06-30	42.67	63.127	4.532	7.227	18.94
2021-07-01	41.8	63.290	-2.039	4.687	18.99
2021-07-02	40.12	63.468	-4.019	5.335	19.04
2021-07-05	40.28	63.606	0.399	4.113	19.08
2021-07-06	38.74	63.794	-3.823	5.809	19.14
2021-07-07	39.07	63.898	0.852	3.201	19.17
2021-07-08	39.7	64.026	1.612	3.865	19.21
2021-07-09	39.99	64.151	0.730	3.753	19.25
2021-07-12	39.99	64.256	0.000	3.151	19.28
2021-07-13	39.12	64.360	-2.176	3.201	19.31
2021-07-14	37.33	64.546	-4.697	5.948	19.36
2021-07-15	36.7	64.644	-1.688	3.215	19.39
2021-07-16	37.04	64.704	0.926	1.935	19.41
2021-07-19	36.68	64.806	-0.972	3.348	19.44
2021-07-20	37.76	64.978	2.944	5.480	19.49
2021-07-21	38.99	65.168	3.257	5.853	19.55
2021-07-22	39.36	65.317	0.949	4.514	19.59
2021-07-23	38.34	65.420	-2.591	3.227	19.63
2021-07-26	32.38	65.646	-15.545	8.372	19.69
2021-07-27	31.2	65.770	-3.644	4.787	19.73
2021-07-28	31.3	65.902	0.321	5.064	19.77
2021-07-29	31.34	65.965	0.128	2.396	19.79
2021-07-30	31.58	66.040	0.766	2.872	19.81
2021-08-02	31.41	66.157	-0.538	4.465	19.85
2021-08-03	30.35	66.283	-3.375	4.967	19.88
2021-08-04	30.58	66.336	0.758	2.076	19.90
2021-08-05	30.62	66.478	0.131	5.592	19.94
2021-08-06	30.32	66.552	-0.980	2.907	19.97
2021-08-09	30.57	66.617	0.825	2.573	19.99
2021-08-10	31	66.687	1.407	2.682	20.01
2021-08-11	30.82	66.748	-0.581	2.387	20.02
2021-08-12	30.88	66.800	0.195	2.012	20.04
2021-08-13	32.44	67.031	5.052	8.549	20.11
2021-08-16	31.39	67.131	-3.237	3.822	20.14
2021-08-17	30.1	67.255	-4.110	4.970	20.18
2021-08-18	29.86	67.315	-0.797	2.392	20.19
2021-08-19	29.88	67.390	0.067	3.014	20.22
2021-08-20	29.35	67.466	-1.774	3.112	20.24
2021-08-23	30.3	67.593	3.237	5.043	20.28
2021-08-24	29.45	67.708	-2.805	4.686	20.31
2021-08-25	29.57	67.750	0.407	1.698	20.33
2021-08-26	28.3	67.852	-4.295	4.295	20.36
2021-08-27	27.9	67.966	-1.413	4.912	20.39
2021-08-30	27.58	68.026	-1.147	2.616	20.41
2021-08-31	28.02	68.115	1.595	3.807	20.43
2021-09-01	28.45	68.207	1.535	3.890	20.46
2021-09-02	29.55	68.339	3.866	5.343	20.50
2021-09-03	31.87	68.629	7.851	10.931	20.59
2021-09-06	37.92	69.140	18.983	16.159	20.74
2021-09-07	36.49	69.326	-3.771	6.118	20.80
2021-09-08	33.8	69.570	-7.372	8.660	20.87
2021-09-09	35.1	69.895	3.846	11.124	20.97
2021-09-10	34.24	70.015	-2.450	4.217	21.00
2021-09-13	35.4	70.295	3.388	9.492	21.09
2021-09-14	34.53	70.426	-2.458	4.548	21.13
2021-09-15	34.29	70.579	-0.695	5.358	21.17
2021-09-16	33.79	70.687	-1.458	3.820	21.21
2021-09-17	33.22	70.795	-1.687	3.906	21.24
2021-09-22	32.98	70.915	-0.722	4.365	21.27
2021-09-23	33.47	70.988	1.486	2.608	21.30
2021-09-24	35.26	71.197	5.348	7.111	21.36
2021-09-27	33.14	71.365	-6.012	6.098	21.41
2021-09-28	32	71.519	-3.440	5.794	21.46
2021-09-29	30.34	71.645	-5.188	4.969	21.49
2021-09-30	31.48	71.761	3.757	4.417	21.53
2021-10-08	34.5	72.069	9.593	10.705	21.62
2021-10-11	34.61	72.232	0.319	5.652	21.67
2021-10-12	35.56	72.435	2.745	6.848	21.73
2021-10-13	34.9	72.557	-1.856	4.218	21.77
2021-10-14	38.92	72.926	11.519	11.375	21.88
2021-10-15	39.17	73.185	0.642	7.914	21.96
2021-10-18	37.75	73.299	-3.625	3.625	21.99
2021-10-19	36.49	73.460	-3.338	5.298	22.04
2021-10-20	37.24	73.569	2.055	3.535	22.07
2021-10-21	38.1	73.792	2.309	7.009	22.14
2021-10-22	38.48	73.973	0.997	5.643	22.19
2021-10-25	39.25	74.133	2.001	4.886	22.24
2021-10-26	44.13	74.706	12.433	15.592	22.41
2021-10-27	43.58	74.932	-1.246	6.209	22.48
2021-10-28	46.12	75.487	5.828	14.456	22.65
2021-10-29	47.33	75.763	2.624	6.982	22.73
2021-11-01	49.45	76.014	4.479	6.106	22.80
2021-11-02	48	76.229	-2.932	5.379	22.87
2021-11-03	48.34	76.430	0.708	4.979	22.93
2021-11-04	49.6	76.621	2.607	4.613	22.99
2021-11-05	54.1	77.430	9.073	17.964	23.23
2021-11-08	51	77.919	-5.730	11.497	23.38
2021-11-09	52.3	78.319	2.549	9.176	23.50
2021-11-10	54.71	78.615	4.608	6.482	23.58
2021-11-11	54.04	78.902	-1.225	6.379	23.67
2021-11-12	59.08	79.610	9.326	14.378	23.88
2021-11-15	56.95	79.865	-3.605	5.383	23.96
2021-11-16	58.34	80.047	2.441	3.740	24.01
2021-11-17	58.68	80.224	0.583	3.617	24.07
2021-11-18	56	80.843	-4.567	13.275	24.25
2021-11-19	53.5	81.044	-4.464	4.500	24.31
2021-11-22	54.75	81.330	2.336	6.262	24.40
2021-11-23	52.84	81.593	-3.489	5.991	24.48
2021-11-24	50.5	81.836	-4.428	5.772	24.55
2021-11-25	49.73	82.028	-1.525	4.634	24.61
2021-11-26	49.5	82.124	-0.462	2.312	24.64
2021-11-29	52.99	82.543	7.051	9.495	24.76
2021-11-30	55.54	82.899	4.812	7.681	24.87
2021-12-01	54.29	83.067	-2.251	3.727	24.92
2021-12-02	54.15	83.342	-0.258	6.097	25.00
2021-12-03	56.19	83.630	3.767	6.150	25.09
2021-12-06	53.9	83.889	-4.075	5.766	25.17
2021-12-07	52.25	84.122	-3.061	5.343	25.24
2021-12-08	53.3	84.328	2.010	4.632	25.30
2021-12-09	53.3	84.618	0.000	6.548	25.39
2021-12-10	51.8	84.797	-2.814	4.128	25.44
2021-12-13	50.7	84.953	-2.124	3.707	25.49
2021-12-14	52.42	85.114	3.393	3.688	25.53
2021-12-15	53.88	85.478	2.785	8.089	25.64
2021-12-16	50.88	86.061	-5.568	13.771	25.82
2021-12-17	51.21	86.259	0.649	4.638	25.88
2021-12-20	53.45	86.677	4.374	9.373	26.00
2021-12-21	53.53	86.872	0.150	4.378	26.06
2021-12-22	60.85	87.675	13.675	15.842	26.30
2021-12-23	59.3	87.999	-2.547	6.541	26.40
2021-12-24	56	88.421	-5.565	9.039	26.53
2021-12-27	58.07	88.766	3.696	7.143	26.63
2021-12-28	57.44	89.034	-1.085	5.597	26.71
2021-12-29	58	89.256	0.975	4.596	26.78
2021-12-30	60.07	89.563	3.569	6.138	26.87
2021-12-31	59.95	89.711	-0.200	2.947	26.91
2022-01-04	61	90.087	1.751	7.406	27.03
2022-01-05	57.18	90.511	-6.262	8.885	27.15
2022-01-06	57.57	90.704	0.682	4.022	27.21
2022-01-07	54.85	91.083	-4.725	8.303	27.32
2022-01-10	55.07	91.245	0.401	3.537	27.37
2022-01-11	50.73	91.678	-7.881	10.223	27.50
2022-01-12	51.88	91.900	2.267	5.145	27.57
2022-01-13	52.57	92.255	1.330	8.096	27.68
2022-01-14	54.6	92.689	3.862	9.549	27.81
2022-01-17	55.98	93.027	2.527	7.234	27.91
2022-01-18	54.4	93.229	-2.822	4.466	27.97
2022-01-19	52.65	93.439	-3.217	4.779	28.03
2022-01-20	50.08	93.776	-4.881	8.091	28.13
2022-01-21	50.18	93.936	0.200	3.814	28.18
2022-01-24	49.49	94.111	-1.375	4.245	28.23
2022-01-25	46.96	94.415	-5.112	7.759	28.32
2022-01-26	47.63	94.563	1.427	3.727	28.37
2022-01-27	46.3	94.878	-2.792	8.167	28.46
2022-01-28	47.97	95.114	3.607	5.918	28.53
2022-02-07	46.55	95.451	-2.960	8.672	28.64
2022-02-08	46	95.680	-1.182	5.994	28.70
2022-02-09	46.22	95.855	0.478	4.543	28.76
2022-02-10	45.33	96.007	-1.926	4.003	28.80
2022-02-11	43.48	96.187	-4.081	4.986	28.86
2022-02-14	42.81	96.322	-1.541	3.772	28.90
2022-02-15	44.66	96.509	4.321	5.022	28.95
2022-02-16	44.51	96.676	-0.336	4.501	29.00
2022-02-17	45.58	96.837	2.404	4.246	29.05
2022-02-18	45.88	97.014	0.658	4.629	29.10
2022-02-21	46.81	97.170	2.027	4.010	29.15
2022-02-22	47.05	97.333	0.513	4.144	29.20
2022-02-23	48.58	97.549	3.252	5.335	29.26
2022-02-24	48.54	97.725	-0.082	4.364	29.32
2022-02-25	50.5	97.956	4.038	5.480	29.39
2022-02-28	53.44	98.262	5.822	6.871	29.48
2022-03-01	52.75	98.430	-1.291	3.817	29.53
2022-03-02	52.89	98.539	0.265	2.483	29.56
2022-03-03	53.25	98.700	0.681	3.630	29.61
2022-03-04	53.29	98.963	0.075	5.915	29.69
2022-03-07	51.78	99.165	-2.834	4.691	29.75
2022-03-08	51.65	99.373	-0.251	4.828	29.81
2022-03-09	50.6	99.753	-2.033	9.003	29.93
2022-03-10	50.93	99.907	0.652	3.636	29.97
2022-03-11	51.94	100.189	1.983	6.519	30.06
2022-03-14	48.7	100.535	-6.238	8.510	30.16
2022-03-15	46.51	100.749	-4.497	5.524	30.22
2022-03-16	49	101.234	5.354	11.890	30.37
2022-03-17	49.67	101.391	1.367	3.776	30.42
2022-03-18	49.24	101.568	-0.866	4.329	30.47
2022-03-21	48.08	101.776	-2.356	5.179	30.53
2022-03-22	48.08	101.891	0.000	2.891	30.57
2022-03-23	48.28	102.053	0.416	4.014	30.62
2022-03-24	47.73	102.202	-1.139	3.749	30.66
2022-03-25	45.86	102.475	-3.918	7.144	30.74
2022-03-28	46.35	102.704	1.068	5.931	30.81
2022-03-29	44.03	102.886	-5.005	4.962	30.87
2022-03-30	44.97	103.076	2.135	5.065	30.92
2022-03-31	43.63	103.233	-2.980	4.314	30.97
2022-04-01	38.01	103.639	-12.881	12.812	31.09
2022-04-06	37.4	103.750	-1.605	3.578	31.13
2022-04-07	37.08	103.887	-0.856	4.412	31.17
2022-04-08	36.71	104.008	-0.998	3.964	31.20
2022-04-11	35.59	104.142	-3.051	4.522	31.24
2022-04-12	35.25	104.245	-0.955	3.512	31.27
2022-04-13	34	104.350	-3.546	3.688	31.30
2022-04-14	33.76	104.427	-0.706	2.735	31.33
2022-04-15	32.85	104.520	-2.695	3.406	31.36
2022-04-18	34.82	104.757	5.997	8.189	31.43
2022-04-19	34.17	104.877	-1.867	4.193	31.46
2022-04-20	33.2	105.008	-2.839	4.741	31.50
2022-04-21	32.22	105.172	-2.952	6.114	31.55
2022-04-22	31.91	105.274	-0.962	3.818	31.58
2022-04-25	29.23	105.491	-8.399	8.900	31.65
2022-04-26	28.27	105.655	-3.284	6.979	31.70
2022-04-27	29.51	105.861	4.386	8.383	31.76
2022-04-28	28.88	105.982	-2.135	5.015	31.79
2022-04-29	32.68	106.353	13.158	13.643	31.91
2022-05-05	34.36	106.630	5.141	9.670	31.99
2022-05-06	33.36	106.767	-2.910	4.919	32.03
2022-05-09	32.97	106.837	-1.169	2.548	32.05
2022-05-10	34.56	107.095	4.823	8.948	32.13
2022-05-11	35.19	107.319	1.823	7.639	32.20
2022-05-12	36.72	107.491	4.348	5.627	32.25
2022-05-13	36.85	107.708	0.354	7.081	32.31
2022-05-16	36.4	107.788	-1.221	2.632	32.34
2022-05-17	37.08	107.905	1.868	3.791	32.37
2022-05-18	39.89	108.216	7.578	9.358	32.46
2022-05-19	39.86	108.359	-0.075	4.287	32.51
2022-05-20	39.48	108.481	-0.953	3.713	32.54
2022-05-23	38.84	108.618	-1.621	4.230	32.59

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