奥飞数据融券券源 奥飞数据专项约券

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	37.76	0	0	0	0
2020-04-28	37.25	0.207	-1.351	6.674	0.06
2020-04-29	38.88	0.465	4.376	7.973	0.14
2020-04-30	42.77	0.846	10.005	10.674	0.25
2020-05-06	47.05	1.217	10.007	9.469	0.37
2020-05-07	46.77	1.607	-0.595	9.989	0.48
2020-05-08	46.4	1.770	-0.791	4.233	0.53
2020-05-11	49.31	2.222	6.272	10.991	0.67
2020-05-12	52	2.538	5.455	7.301	0.76
2020-05-13	51.1	2.724	-1.731	4.365	0.82
2020-05-14	48.68	3.036	-4.736	7.691	0.91
2020-05-15	50.12	3.257	2.958	5.279	0.98
2020-05-18	50	3.494	-0.239	5.706	1.05
2020-05-19	50.01	3.685	0.020	4.580	1.11
2020-05-20	47.95	3.909	-4.119	5.599	1.17
2020-05-21	46.71	4.095	-2.586	4.776	1.23
2020-05-22	46.6	4.308	-0.235	5.481	1.29
2020-05-25	47.75	4.485	2.468	4.464	1.35
2020-05-26	49.1	4.696	2.827	5.152	1.41
2020-05-27	47.26	4.926	-3.747	5.845	1.48
2020-05-28	48.07	5.209	1.714	7.046	1.56
2020-05-29	46.7	5.347	-2.850	3.557	1.60
2020-06-01	50.84	5.720	8.865	8.801	1.72
2020-06-02	48.91	5.877	-3.796	3.855	1.76
2020-06-03	48.63	6.048	-0.572	4.212	1.81
2020-06-04	47.6	6.159	-2.118	2.797	1.85
2020-06-05	47.92	6.284	0.672	3.130	1.89
2020-06-08	46.48	6.451	-3.005	4.320	1.94
2020-06-09	46.48	6.549	0.000	2.539	1.96
2020-06-10	45.15	6.698	-2.861	3.959	2.01
2020-06-11	46.66	6.889	3.344	4.917	2.07
2020-06-12	46	7.078	-1.414	4.908	2.12
2020-06-15	45	7.156	-2.174	2.087	2.15
2020-06-16	47.88	7.417	6.400	6.556	2.23
2020-06-17	46.69	7.584	-2.485	4.282	2.28
2020-06-18	47.02	7.712	0.707	3.256	2.31
2020-06-19	46.73	7.818	-0.617	2.744	2.35
2020-06-22	49.19	8.075	5.264	6.249	2.42
2020-06-23	54.11	8.643	10.002	12.604	2.59
2020-06-24	56.71	8.972	4.805	6.967	2.69
2020-06-29	57.57	9.348	1.516	7.829	2.80
2020-06-30	57.68	9.652	0.191	6.340	2.90
2020-07-01	55.95	9.882	-2.999	4.924	2.96
2020-07-02	55.15	10.064	-1.430	3.950	3.02
2020-07-03	55.62	10.240	0.852	3.808	3.07
2020-07-06	56.01	10.569	0.701	7.048	3.17
2020-07-07	58.71	11.028	4.821	9.391	3.31
2020-07-08	60.68	11.392	3.355	7.188	3.42
2020-07-09	60.52	11.652	-0.264	5.158	3.50
2020-07-10	61.2	11.926	1.124	5.370	3.58
2020-07-13	36.35	12.205	7.038	9.217	3.66
2020-07-14	33.68	12.384	-7.345	6.382	3.72
2020-07-15	32.68	12.498	-2.969	4.157	3.75
2020-07-16	29.79	12.776	-8.843	11.200	3.83
2020-07-17	29.96	12.899	0.571	4.935	3.87
2020-07-20	30.93	13.056	3.238	6.108	3.92
2020-07-21	30.79	13.141	-0.453	3.298	3.94
2020-07-22	31.61	13.260	2.663	4.514	3.98
2020-07-23	30.8	13.377	-2.562	4.556	4.01
2020-07-24	28.58	13.568	-7.208	8.019	4.07
2020-07-27	28.87	13.644	1.015	3.184	4.09
2020-07-28	29.15	13.706	0.970	2.563	4.11
2020-07-29	30.33	13.843	4.048	5.386	4.15
2020-07-30	29.24	13.957	-3.594	4.682	4.19
2020-07-31	29.68	14.061	1.505	4.207	4.22
2020-08-03	30.53	14.148	2.864	3.437	4.24
2020-08-04	29.96	14.259	-1.867	4.455	4.28
2020-08-05	30.17	14.369	0.701	4.372	4.31
2020-08-06	29.56	14.475	-2.022	4.309	4.34
2020-08-07	27.73	14.640	-6.191	7.104	4.39
2020-08-10	27.56	14.751	-0.613	4.832	4.43
2020-08-11	26.91	14.849	-2.358	4.390	4.45
2020-08-12	26.38	14.955	-1.970	4.831	4.49
2020-08-13	26.35	15.019	-0.114	2.919	4.51
2020-08-14	26.58	15.063	0.873	1.973	4.52
2020-08-17	27.27	15.139	2.596	3.348	4.54
2020-08-18	27.46	15.192	0.697	2.310	4.56
2020-08-19	26.53	15.274	-3.387	3.714	4.58
2020-08-20	26.81	15.431	1.055	7.011	4.63
2020-08-21	27.52	15.515	2.648	3.655	4.65
2020-08-24	29.34	15.771	6.613	10.465	4.73
2020-08-25	28.1	15.839	-4.226	2.931	4.75
2020-08-26	26.44	15.968	-5.907	5.836	4.79
2020-08-27	26.79	16.044	1.324	3.404	4.81
2020-08-28	26.81	16.117	0.075	3.285	4.84
2020-08-31	26.49	16.176	-1.194	2.648	4.85
2020-09-01	25.99	16.228	-1.888	2.416	4.87
2020-09-02	26.12	16.291	0.500	2.886	4.89
2020-09-03	25.52	16.341	-2.297	2.374	4.90
2020-09-04	25.86	16.443	1.332	4.741	4.93
2020-09-07	25.4	16.521	-1.779	3.674	4.96
2020-09-08	25.48	16.569	0.315	2.244	4.97
2020-09-09	23.83	16.708	-6.476	6.986	5.01
2020-09-10	22.88	16.829	-3.987	6.379	5.05
2020-09-11	23.24	16.903	1.573	3.802	5.07
2020-09-14	23.26	16.958	0.086	2.840	5.09
2020-09-15	23.14	17.000	-0.516	2.193	5.10
2020-09-16	22.9	17.047	-1.037	2.463	5.11
2020-09-17	24.72	17.380	7.948	16.157	5.21
2020-09-18	25.13	17.491	1.659	5.299	5.25
2020-09-21	25.73	17.621	2.388	6.049	5.29
2020-09-22	25.12	17.682	-2.371	2.954	5.30
2020-09-23	24.93	17.731	-0.756	2.349	5.32
2020-09-24	24.74	17.830	-0.762	4.813	5.35
2020-09-25	24.21	17.915	-2.142	4.204	5.37
2020-09-28	23.63	17.988	-2.396	3.676	5.40
2020-09-29	24.75	18.133	4.740	7.067	5.44
2020-09-30	24.49	18.172	-1.051	1.899	5.45
2020-10-09	24.88	18.211	1.592	1.878	5.46
2020-10-12	26.18	18.345	5.225	6.150	5.50
2020-10-13	26.16	18.404	-0.076	2.674	5.52
2020-10-14	25.73	18.468	-1.644	2.982	5.54
2020-10-15	25.13	18.535	-2.332	3.226	5.56
2020-10-16	24.9	18.580	-0.915	2.189	5.57
2020-10-19	25.04	18.670	0.562	4.297	5.60
2020-10-20	25.6	18.770	2.236	4.673	5.63
2020-10-21	24.58	18.878	-3.984	5.273	5.66
2020-10-22	24.46	18.923	-0.488	2.238	5.68
2020-10-23	23.7	19.011	-3.107	4.415	5.70
2020-10-26	23.09	19.089	-2.574	4.051	5.73
2020-10-27	23.5	19.143	1.776	2.772	5.74
2020-10-28	22.65	19.229	-3.617	4.553	5.77
2020-10-29	22.83	19.284	0.795	2.914	5.79
2020-10-30	22.96	19.395	0.569	5.782	5.82
2020-11-02	22.62	19.465	-1.481	3.702	5.84
2020-11-03	23.44	19.573	3.625	5.570	5.87
2020-11-04	23.3	19.631	-0.597	2.986	5.89
2020-11-05	24.8	19.763	6.438	6.352	5.93
2020-11-06	25.04	19.841	0.968	3.750	5.95
2020-11-09	25.68	19.944	2.556	4.792	5.98
2020-11-10	25.16	20.003	-2.025	2.843	6.00
2020-11-11	24.39	20.090	-3.060	4.293	6.03
2020-11-12	24.12	20.151	-1.107	2.993	6.05
2020-11-13	23.18	20.275	-3.897	6.426	6.08
2020-11-16	23.1	20.317	-0.345	2.200	6.10
2020-11-17	23.28	20.378	0.779	3.117	6.11
2020-11-18	22.84	20.443	-1.890	3.436	6.13
2020-11-19	23.1	20.499	1.138	2.933	6.15
2020-11-20	23.14	20.532	0.173	1.688	6.16
2020-11-23	23.09	20.568	-0.216	1.858	6.17
2020-11-24	23.01	20.601	-0.346	1.732	6.18
2020-11-25	22.69	20.650	-1.391	2.608	6.20
2020-11-26	22.52	20.687	-0.749	1.983	6.21
2020-11-27	22.54	20.720	0.089	1.732	6.22
2020-11-30	22.8	20.767	1.154	2.484	6.23
2020-12-01	22.99	20.810	0.833	2.237	6.24
2020-12-02	22.94	20.838	-0.217	1.479	6.25
2020-12-03	23.16	20.890	0.959	2.659	6.27
2020-12-04	23	20.919	-0.691	1.554	6.28
2020-12-07	22.73	20.967	-1.174	2.522	6.29
2020-12-08	22.41	21.006	-1.408	2.068	6.30
2020-12-09	21.69	21.080	-3.213	4.105	6.32
2020-12-10	20.96	21.161	-3.366	4.657	6.35
2020-12-11	20.13	21.314	-3.960	9.113	6.39
2020-12-14	19.86	21.382	-1.341	4.074	6.41
2020-12-15	20.06	21.433	1.007	3.072	6.43
2020-12-16	19.61	21.482	-2.243	2.991	6.44
2020-12-17	19.85	21.530	1.224	2.907	6.46
2020-12-18	19.01	21.601	-4.232	4.484	6.48
2020-12-21	19.83	21.738	4.314	8.311	6.52
2020-12-22	19.24	21.806	-2.975	4.236	6.54
2020-12-23	19.34	21.841	0.520	2.183	6.55
2020-12-24	18.75	21.912	-3.051	4.498	6.57
2020-12-25	18.55	21.978	-1.067	4.267	6.59
2020-12-28	17.76	22.057	-4.259	5.337	6.62
2020-12-29	18.53	22.168	4.336	7.207	6.65
2020-12-30	18.57	22.215	0.216	3.022	6.66
2020-12-31	19.35	22.303	4.200	5.493	6.69
2021-01-04	20.44	22.389	5.633	5.013	6.72
2021-01-05	20.71	22.482	1.321	5.382	6.74
2021-01-06	19.76	22.565	-4.587	5.070	6.77
2021-01-07	18.7	22.662	-5.364	6.225	6.80
2021-01-08	19.04	22.772	1.818	6.952	6.83
2021-01-11	19.16	22.852	0.630	4.989	6.86
2021-01-12	18.4	22.924	-3.967	4.697	6.88
2021-01-13	19.25	23.057	4.620	8.261	6.92
2021-01-14	21.07	23.275	9.455	12.468	6.98
2021-01-15	20.32	23.327	-3.560	3.037	7.00
2021-01-18	20.57	23.402	1.230	4.380	7.02
2021-01-19	21.06	23.528	2.382	7.195	7.06
2021-01-20	21.46	23.619	1.899	5.081	7.09
2021-01-21	21.23	23.674	-1.072	3.122	7.10
2021-01-22	21.36	23.785	0.612	6.218	7.14
2021-01-25	20.75	23.842	-2.856	3.324	7.15
2021-01-26	19.99	23.961	-3.663	7.133	7.19
2021-01-27	20.45	24.033	2.301	4.202	7.21
2021-01-28	19.68	24.108	-3.765	4.597	7.23
2021-01-29	19.38	24.185	-1.524	4.726	7.26
2021-02-01	19.62	24.231	1.238	2.838	7.27
2021-02-02	19.88	24.323	1.325	5.556	7.30
2021-02-03	18.65	24.436	-6.187	7.294	7.33
2021-02-04	18.71	24.494	0.322	3.700	7.35
2021-02-05	17.83	24.604	-4.703	7.376	7.38
2021-02-08	17.7	24.636	-0.729	2.187	7.39
2021-02-09	18.02	24.693	1.808	3.785	7.41
2021-02-10	18.12	24.730	0.555	2.497	7.42
2021-02-18	19.56	24.873	7.947	8.720	7.46
2021-02-19	19.85	24.936	1.483	3.834	7.48
2021-02-22	20.29	25.004	2.217	4.030	7.50
2021-02-23	20.74	25.113	2.218	6.309	7.53
2021-02-24	21.02	25.183	1.350	4.002	7.55
2021-02-25	20.95	25.216	-0.333	1.855	7.56
2021-02-26	21.63	25.366	3.246	8.353	7.61
2021-03-01	22.36	25.463	3.375	5.178	7.64
2021-03-02	22.74	25.593	1.699	6.887	7.68
2021-03-03	22.43	25.672	-1.363	4.222	7.70
2021-03-04	22.54	25.754	0.490	4.369	7.73
2021-03-05	21.94	25.836	-2.662	4.481	7.75
2021-03-08	22.06	25.913	0.547	4.193	7.77
2021-03-09	21.66	26.222	-1.813	17.090	7.87
2021-03-10	21.19	26.342	-2.170	6.833	7.90
2021-03-11	21.65	26.405	2.171	3.445	7.92
2021-03-12	22.05	26.480	1.848	4.111	7.94
2021-03-15	22.21	26.557	0.726	4.172	7.97
2021-03-16	21.63	26.625	-2.611	3.782	7.99
2021-03-17	22.68	26.788	4.854	8.599	8.04
2021-03-18	22.63	26.849	-0.220	3.219	8.05
2021-03-19	22.1	26.897	-2.342	2.607	8.07
2021-03-22	21.95	26.954	-0.679	3.122	8.09
2021-03-23	21.54	27.033	-1.868	4.419	8.11
2021-03-24	21.04	27.100	-2.321	3.807	8.13
2021-03-25	21.54	27.177	2.376	4.278	8.15
2021-03-26	21.76	27.230	1.021	2.925	8.17
2021-03-29	21.56	27.267	-0.919	2.068	8.18
2021-03-30	21.13	27.306	-1.994	2.226	8.19
2021-03-31	21.22	27.333	0.426	1.514	8.20
2021-04-01	22.8	27.440	7.446	5.655	8.23
2021-04-02	23.06	27.493	1.140	2.763	8.25
2021-04-06	23.78	27.620	3.122	6.375	8.29
2021-04-07	23.63	27.670	-0.631	2.565	8.30
2021-04-08	23.2	27.754	-1.820	4.359	8.33
2021-04-09	22.26	27.856	-4.052	5.474	8.36
2021-04-12	20.28	28.014	-8.895	9.344	8.40
2021-04-13	19.62	28.103	-3.254	5.424	8.43
2021-04-14	19.53	28.150	-0.459	2.905	8.44
2021-04-15	19.21	28.193	-1.639	2.714	8.46
2021-04-16	19.29	28.254	0.416	3.748	8.48
2021-04-19	19.48	28.301	0.985	2.903	8.49
2021-04-20	19.02	28.345	-2.361	2.823	8.50
2021-04-21	18.88	28.386	-0.736	2.576	8.52
2021-04-22	18.92	28.425	0.212	2.489	8.53
2021-04-23	19.31	28.549	2.061	7.664	8.56
2021-04-26	18.85	28.594	-2.382	2.900	8.58
2021-04-27	18.21	28.662	-3.395	4.456	8.60
2021-04-28	17.84	28.723	-2.032	4.119	8.62
2021-04-29	17.77	28.756	-0.392	2.242	8.63
2021-04-30	17.07	28.839	-3.939	5.796	8.65
2021-05-06	16.58	28.903	-2.871	4.628	8.67
2021-05-07	16.69	28.969	0.663	4.765	8.69
2021-05-10	16.66	29.032	-0.180	4.554	8.71
2021-05-11	17.1	29.126	2.641	6.603	8.74
2021-05-12	18.57	29.349	8.596	14.386	8.80
2021-05-13	18.29	29.439	-1.508	5.924	8.83
2021-05-14	18.1	29.477	-1.039	2.515	8.84
2021-05-17	18.16	29.557	0.331	5.304	8.87
2021-05-18	17.6	29.611	-3.084	3.689	8.88
2021-05-19	17.19	29.662	-2.330	3.523	8.90
2021-05-20	16.78	29.698	-2.385	2.560	8.91
2021-05-21	16.76	29.727	-0.119	2.086	8.92
2021-05-24	17.66	29.827	5.370	6.802	8.95
2021-05-25	17.83	29.865	0.963	2.548	8.96
2021-05-26	18.29	29.969	2.580	6.842	8.99
2021-05-27	18.49	30.035	1.093	4.265	9.01
2021-05-28	19.21	30.159	3.894	7.734	9.05
2021-05-31	19.24	30.207	0.156	3.019	9.06
2021-06-01	19.41	30.288	0.884	5.042	9.09
2021-06-02	18.68	30.347	-3.761	3.761	9.10
2021-06-03	18.76	30.390	0.428	2.730	9.12
2021-06-04	18.56	30.423	-1.066	2.132	9.13
2021-06-07	18.95	30.479	2.101	3.556	9.14
2021-06-08	18.99	30.523	0.211	2.797	9.16
2021-06-09	18.92	30.556	-0.369	2.106	9.17
2021-06-10	19.48	30.652	2.960	5.920	9.20
2021-06-11	19.53	30.728	0.257	4.620	9.22
2021-06-15	19.3	30.789	-1.178	3.789	9.24
2021-06-16	18.63	30.873	-3.472	5.440	9.26
2021-06-17	18.81	30.902	0.966	1.879	9.27
2021-06-18	19.91	31.003	5.848	6.061	9.30
2021-06-21	20.72	31.105	4.068	5.927	9.33
2021-06-22	20.75	31.180	0.145	4.344	9.35
2021-06-23	20.48	31.221	-1.301	2.361	9.37
2021-06-24	20.86	31.326	-0.191	6.077	9.40
2021-06-25	20.7	31.404	-0.767	4.506	9.42
2021-06-28	20.92	31.481	1.063	4.396	9.44
2021-06-29	20.82	31.544	-0.478	3.633	9.46
2021-06-30	20.79	31.602	-0.144	3.362	9.48
2021-07-01	20.08	31.674	-3.415	4.329	9.50
2021-07-02	19.71	31.720	-1.843	2.789	9.52
2021-07-05	20.24	31.766	2.689	2.689	9.53
2021-07-06	20.17	31.815	-0.346	2.964	9.54
2021-07-07	21.64	31.980	7.288	9.122	9.59
2021-07-08	21.69	32.041	0.231	3.373	9.61
2021-07-09	21.33	32.155	-1.660	6.408	9.65
2021-07-12	22.42	32.267	5.110	6.001	9.68
2021-07-13	22.19	32.362	-1.026	5.129	9.71
2021-07-14	22.29	32.446	-1.502	4.507	9.73
2021-07-15	21.7	32.529	-2.647	4.621	9.76
2021-07-16	22.62	32.659	4.240	6.912	9.80
2021-07-19	23.17	32.744	2.431	4.377	9.82
2021-07-20	22.92	32.789	-1.079	2.374	9.84
2021-07-21	23.83	32.917	3.970	6.457	9.88
2021-07-22	23.7	32.975	-0.546	2.896	9.89
2021-07-23	25.75	33.253	8.650	12.954	9.98
2021-07-26	26.6	33.430	3.301	8.000	10.03
2021-07-27	24.42	33.608	-8.195	8.759	10.08
2021-07-28	22.45	33.859	-8.067	13.391	10.16
2021-07-29	23.86	33.992	6.281	6.726	10.20
2021-07-30	23.17	34.101	-2.892	5.616	10.23
2021-08-02	22.37	34.203	-3.453	5.481	10.26
2021-08-03	22.54	34.337	0.760	7.152	10.30
2021-08-04	23.59	34.472	4.658	6.832	10.34
2021-08-05	23.06	34.565	-2.247	4.875	10.37
2021-08-06	23.16	34.636	0.434	3.643	10.39
2021-08-09	23.86	34.762	3.022	6.347	10.43
2021-08-10	23.83	34.824	-0.126	3.143	10.45
2021-08-11	23.2	34.912	-2.644	4.532	10.47
2021-08-12	22.85	34.967	-1.509	2.888	10.49
2021-08-13	23.5	35.037	2.845	3.589	10.51
2021-08-16	22.97	35.094	-2.255	2.979	10.53
2021-08-17	21.05	35.240	-8.359	8.315	10.57
2021-08-18	20.78	35.327	-1.283	4.988	10.60
2021-08-19	20.62	35.381	-0.770	3.176	10.61
2021-08-20	20.42	35.458	-0.970	4.510	10.64
2021-08-23	21.2	35.560	3.820	5.779	10.67
2021-08-24	21.23	35.617	0.142	3.208	10.69
2021-08-25	21.29	35.655	0.283	2.167	10.70
2021-08-26	20.28	35.738	-4.744	4.885	10.72
2021-08-27	21.26	35.892	4.832	8.728	10.77
2021-08-30	20.64	36.000	-2.916	6.256	10.80
2021-08-31	19.16	36.124	-7.171	7.752	10.84
2021-09-01	19.17	36.177	0.052	3.340	10.85
2021-09-02	19.39	36.234	1.148	3.495	10.87
2021-09-03	19.06	36.322	-1.702	5.570	10.90
2021-09-06	19.23	36.363	0.892	2.571	10.91
2021-09-07	19.51	36.401	1.456	2.340	10.92
2021-09-08	19.33	36.445	-0.923	2.717	10.93
2021-09-09	19.01	36.480	-1.655	2.225	10.94
2021-09-10	19	36.514	-0.053	2.157	10.95
2021-09-13	19.04	36.563	0.211	3.053	10.97
2021-09-14	19.14	36.632	0.525	4.359	10.99
2021-09-15	19.18	36.672	0.209	2.456	11.00
2021-09-16	18.86	36.713	-1.668	2.607	11.01
2021-09-17	18.42	36.761	-2.333	3.181	11.03
2021-09-22	18.14	36.793	-1.520	2.063	11.04
2021-09-23	19.17	36.904	5.678	7.001	11.07
2021-09-24	19.19	36.938	0.104	2.087	11.08
2021-09-27	19.29	36.998	0.521	3.752	11.10
2021-09-28	19.5	37.046	1.089	2.955	11.11
2021-09-29	18.48	37.099	-5.231	3.436	11.13
2021-09-30	18.84	37.133	1.948	2.165	11.14
2021-10-08	19.13	37.173	1.539	2.495	11.15
2021-10-11	19.1	37.204	-0.157	1.986	11.16
2021-10-12	18.6	37.261	-2.618	3.665	11.18
2021-10-13	18.63	37.293	0.161	2.043	11.19
2021-10-14	18.56	37.329	-0.376	2.308	11.20
2021-10-15	19.31	37.485	4.041	9.698	11.25
2021-10-18	19.61	37.535	1.554	3.055	11.26
2021-10-19	20.54	37.629	4.742	5.507	11.29
2021-10-20	19.94	37.716	-2.921	5.258	11.31
2021-10-21	20	37.806	0.301	5.366	11.34
2021-10-22	19.8	37.856	-1.000	3.050	11.36
2021-10-25	19.96	37.909	0.808	3.182	11.37
2021-10-26	19.85	37.943	-0.551	2.054	11.38
2021-10-27	20.45	38.007	3.023	3.778	11.40
2021-10-28	21.27	38.111	4.010	5.868	11.43
2021-10-29	21.2	38.208	-0.329	5.501	11.46
2021-11-01	21.39	38.309	0.896	5.660	11.49
2021-11-02	21.6	38.389	0.982	4.441	11.52
2021-11-03	21.46	38.446	-0.648	3.148	11.53
2021-11-04	21.58	38.490	0.559	2.470	11.55
2021-11-05	21.82	38.542	1.112	2.873	11.56
2021-11-08	20.89	38.619	-4.262	4.400	11.59
2021-11-09	21.61	38.692	3.447	4.069	11.61
2021-11-10	21.62	38.749	0.046	3.147	11.62
2021-11-11	21.58	38.798	-0.185	2.729	11.64
2021-11-12	21.37	38.846	-0.973	2.688	11.65
2021-11-15	22.18	38.928	3.790	4.445	11.68
2021-11-16	21.2	39.020	-4.418	5.185	11.71
2021-11-17	21.45	39.063	1.179	2.406	11.72
2021-11-18	20.75	39.148	-3.263	4.942	11.74
2021-11-19	20.85	39.179	0.482	1.783	11.75
2021-11-22	20.88	39.226	0.144	2.686	11.77
2021-11-23	20.54	39.264	-1.628	2.251	11.78
2021-11-24	20.78	39.338	1.168	4.236	11.80
2021-11-25	22.95	39.581	10.443	12.705	11.87
2021-11-26	22.13	39.650	-3.573	3.791	11.90
2021-11-29	21.54	39.719	-2.666	3.841	11.92
2021-11-30	22	39.793	2.136	4.039	11.94
2021-12-01	22.8	39.890	3.636	5.091	11.97
2021-12-02	22.54	39.956	-1.140	3.509	11.99
2021-12-03	21.86	39.997	-3.017	2.218	12.00
2021-12-06	21.29	40.068	-2.608	4.026	12.02
2021-12-07	20.73	40.141	-2.630	4.227	12.04
2021-12-08	21.27	40.218	2.605	4.342	12.07
2021-12-09	21.39	40.261	0.564	2.445	12.08
2021-12-10	21.14	40.291	-1.169	1.683	12.09
2021-12-13	21.79	40.364	3.075	4.021	12.11
2021-12-14	22.53	40.480	3.396	6.196	12.14
2021-12-15	22.27	40.520	-1.154	2.130	12.16
2021-12-16	22.93	40.623	2.964	5.388	12.19
2021-12-17	22.82	40.753	-0.480	6.847	12.23
2021-12-20	22.19	40.828	-2.761	4.032	12.25
2021-12-21	22.28	40.884	0.406	3.019	12.27
2021-12-22	23.18	40.996	4.039	5.790	12.30
2021-12-23	22.5	41.065	-2.934	3.710	12.32
2021-12-24	22.14	41.143	-1.600	4.222	12.34
2021-12-27	21.69	41.210	-2.033	3.704	12.36
2021-12-28	22.29	41.327	2.766	6.316	12.40
2021-12-29	21.8	41.403	-2.198	4.172	12.42
2021-12-30	22.58	41.544	3.578	7.477	12.46
2021-12-31	22.7	41.597	0.531	2.790	12.48
2022-01-04	22.85	41.647	0.661	2.643	12.49
2022-01-05	23.04	41.714	0.832	3.501	12.51
2022-01-06	22.66	41.801	-1.649	4.601	12.54
2022-01-07	21.93	41.903	-3.222	5.560	12.57
2022-01-10	22.91	42.059	4.469	8.208	12.62
2022-01-11	22.48	42.113	-1.877	2.881	12.63
2022-01-12	22.92	42.184	1.957	3.692	12.66
2022-01-13	22.68	42.293	-1.047	5.759	12.69
2022-01-14	22.78	42.357	0.441	3.395	12.71
2022-01-17	25.43	42.684	11.633	15.408	12.81
2022-01-18	24.63	42.805	-3.146	5.899	12.84
2022-01-19	25.88	42.944	5.075	6.456	12.88
2022-01-20	25.35	43.095	-2.048	7.148	12.93
2022-01-21	25.16	43.246	-0.750	7.179	12.97
2022-01-24	25.64	43.382	1.908	6.399	13.01
2022-01-25	23.98	43.511	-6.474	6.435	13.05
2022-01-26	23.32	43.673	-2.752	8.340	13.10
2022-01-27	21.55	43.845	-7.590	9.563	13.15
2022-01-28	21.4	43.917	-0.696	4.084	13.18
2022-02-07	20.98	44.013	-1.963	5.467	13.20
2022-02-08	21.29	44.125	1.478	6.292	13.24
2022-02-09	21.95	44.218	3.100	5.120	13.27
2022-02-10	22.21	44.309	1.185	4.875	13.29
2022-02-11	21.57	44.388	-2.882	4.412	13.32
2022-02-14	20.83	44.451	-3.431	3.616	13.34
2022-02-15	20.63	44.522	-0.960	4.129	13.36
2022-02-16	21.25	44.607	3.005	4.847	13.38
2022-02-17	20.68	44.645	-2.682	2.165	13.39
2022-02-18	24.27	44.869	17.360	11.074	13.46
2022-02-21	29.12	45.181	19.984	12.855	13.55
2022-02-22	28.11	45.462	-3.468	12.019	13.64
2022-02-23	28.45	45.723	1.210	10.993	13.72
2022-02-24	27.36	45.976	-3.831	11.107	13.79
2022-02-25	27.43	46.044	0.256	2.961	13.81
2022-02-28	27.75	46.175	1.167	5.687	13.85
2022-03-01	27.23	46.423	-1.874	10.919	13.93
2022-03-02	26.43	46.527	-2.938	4.701	13.96
2022-03-03	26.03	46.614	-1.513	4.011	13.98
2022-03-04	25.53	46.711	-1.921	4.572	14.01
2022-03-07	25.19	46.801	-1.332	4.309	14.04
2022-03-08	24.9	46.925	-1.151	5.955	14.08
2022-03-09	26.14	47.218	4.980	13.454	14.17
2022-03-10	25.92	47.359	-0.842	6.542	14.21
2022-03-11	25.93	47.473	0.039	5.247	14.24
2022-03-14	24.38	47.612	-5.978	6.865	14.28
2022-03-15	23.47	47.750	-3.733	7.055	14.33
2022-03-16	24.94	47.892	6.263	6.817	14.37
2022-03-17	24.71	47.986	-0.922	4.571	14.40
2022-03-18	24.36	48.041	-1.416	2.711	14.41
2022-03-21	23.81	48.124	-2.258	4.187	14.44
2022-03-22	24.22	48.226	1.722	5.040	14.47
2022-03-23	23.36	48.293	-3.551	3.468	14.49
2022-03-24	22.88	48.368	-2.055	3.938	14.51
2022-03-25	22.28	48.448	-2.622	4.283	14.53
2022-03-28	22.35	48.493	0.314	2.424	14.55
2022-03-29	21.58	48.574	-3.445	4.519	14.57
2022-03-30	21.96	48.611	1.761	1.993	14.58
2022-03-31	22.35	48.679	1.776	3.689	14.60
2022-04-01	22.59	48.771	1.074	4.877	14.63
2022-04-06	22.4	48.818	-0.841	2.523	14.65
2022-04-07	21.11	48.912	-5.759	5.313	14.67
2022-04-08	20.97	48.984	-0.663	4.121	14.70
2022-04-11	19.9	49.091	-5.103	6.485	14.73
2022-04-12	20.15	49.153	1.256	3.668	14.75
2022-04-13	19.2	49.229	-4.715	4.764	14.77
2022-04-14	18.89	49.291	-1.615	3.958	14.79
2022-04-15	18.91	49.363	0.106	4.553	14.81
2022-04-18	19.34	49.472	2.274	6.769	14.84
2022-04-19	19.47	49.518	0.672	2.792	14.86
2022-04-20	18.89	49.612	-2.979	6.009	14.88
2022-04-21	18.2	49.697	-3.653	5.558	14.91
2022-04-22	17.56	49.770	-3.516	5.055	14.93
2022-04-25	16.37	49.889	-6.777	8.713	14.97
2022-04-26	15.46	49.982	-5.559	7.208	14.99
2022-04-27	16.33	50.103	5.627	8.862	15.03
2022-04-28	16.02	50.156	-1.898	3.980	15.05
2022-04-29	16.61	50.220	3.683	4.619	15.07
2022-05-05	16.78	50.284	1.023	4.576	15.09
2022-05-06	17.58	50.482	4.768	13.528	15.14
2022-05-09	17.42	50.540	-0.910	3.982	15.16
2022-05-10	17.76	50.614	1.952	4.994	15.18
2022-05-11	17.65	50.678	-0.619	4.392	15.20
2022-05-12	17.85	50.737	1.133	3.966	15.22
2022-05-13	17.79	50.773	-0.336	2.409	15.23
2022-05-16	17.64	50.819	-0.843	3.092	15.25
2022-05-17	17.78	50.855	0.794	2.494	15.26
2022-05-18	18	50.939	1.237	5.568	15.28
2022-05-19	17.76	50.972	-1.333	2.222	15.29
2022-05-20	18.08	51.004	1.802	2.140	15.30
2022-05-23	18.47	51.046	2.157	2.710	15.31

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