震安科技融券券源 震安科技专项约券

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	40.11	0	0	0	0
2020-04-28	41.93	0.377	4.538	10.795	0.11
2020-04-29	42.84	0.639	2.170	7.346	0.19
2020-04-30	43.28	0.726	1.027	2.404	0.22
2020-05-06	43.21	0.796	-0.162	1.941	0.24
2020-05-07	45.98	1.207	6.411	10.738	0.36
2020-05-08	47.48	1.385	3.262	4.480	0.42
2020-05-11	48.93	1.581	3.054	4.802	0.47
2020-05-12	53.83	2.052	10.014	10.505	0.62
2020-05-13	52.98	2.236	-1.579	4.180	0.67
2020-05-14	50.87	2.497	-3.983	6.153	0.75
2020-05-15	51.6	2.673	1.435	4.089	0.80
2020-05-18	56.77	3.194	10.019	11.008	0.96
2020-05-19	59.63	3.603	5.038	8.226	1.08
2020-05-20	54.79	4.158	-8.117	12.175	1.25
2020-05-21	51.04	4.585	-6.844	10.038	1.38
2020-05-22	50.84	4.935	-0.392	8.248	1.48
2020-05-25	49.69	5.212	-2.262	6.688	1.56
2020-05-26	54.43	5.698	9.539	10.727	1.71
2020-05-27	53.54	5.899	-1.635	4.501	1.77
2020-05-28	53.71	6.102	0.318	4.539	1.83
2020-05-29	57.15	6.590	6.405	10.240	1.98
2020-06-01	58.84	6.822	2.957	4.742	2.05
2020-06-02	56.84	7.016	-3.399	4.079	2.10
2020-06-03	62.54	7.530	10.028	9.870	2.26
2020-06-04	62.64	7.666	0.160	2.606	2.30
2020-06-05	63.26	7.894	0.990	4.326	2.37
2020-06-08	63.1	8.116	-0.253	4.221	2.43
2020-06-09	56.78	8.736	-10.016	13.090	2.62
2020-06-10	54.21	9.034	-4.526	6.604	2.71
2020-06-11	56.58	9.506	4.372	10.017	2.85
2020-06-12	62.26	10.224	10.039	13.839	3.07
2020-06-15	64.85	10.949	4.160	13.412	3.28
2020-06-16	68.5	11.408	5.628	8.034	3.42
2020-06-17	65.88	11.799	-3.825	7.124	3.54
2020-06-18	63.3	12.132	-3.916	6.315	3.64
2020-06-19	62.9	12.408	-0.632	5.276	3.72
2020-06-22	62.05	12.614	-1.351	3.975	3.78
2020-06-23	64.96	12.992	4.690	6.994	3.90
2020-06-24	64.19	13.225	-1.185	4.341	3.97
2020-06-29	66.68	13.542	3.879	5.702	4.06
2020-06-30	65.95	13.833	-1.095	5.309	4.15
2020-07-01	64.26	14.250	-2.563	7.779	4.27
2020-07-02	63.25	14.385	-1.572	2.568	4.32
2020-07-03	63.2	14.632	-0.079	4.680	4.39
2020-07-06	63.22	14.923	0.032	5.538	4.48
2020-07-07	66.39	15.291	5.014	6.643	4.59
2020-07-08	65.3	15.732	-1.642	8.104	4.72
2020-07-09	71.83	16.220	10.000	8.162	4.87
2020-07-10	79.01	16.838	9.996	9.383	5.05
2020-07-13	61.92	17.323	10.021	9.399	5.20
2020-07-14	63.73	18.040	2.923	13.501	5.41
2020-07-15	59.99	18.457	-5.869	8.332	5.54
2020-07-16	54.2	19.044	-9.652	13.002	5.71
2020-07-17	59.63	19.482	10.018	8.819	5.84
2020-07-20	60.2	19.847	0.956	7.261	5.95
2020-07-21	62.13	20.221	3.206	7.226	6.07
2020-07-22	61.86	20.377	-0.435	3.026	6.11
2020-07-23	60.9	20.638	-1.552	5.157	6.19
2020-07-24	56.7	20.920	-6.897	5.961	6.28
2020-07-27	57.54	21.163	1.481	5.062	6.35
2020-07-28	56.98	21.378	-0.973	4.536	6.41
2020-07-29	59.14	21.871	3.791	10.004	6.56
2020-07-30	57.78	22.121	-2.300	5.191	6.64
2020-07-31	58.6	22.363	1.419	4.950	6.71
2020-08-03	59.02	22.472	0.717	2.218	6.74
2020-08-04	61.25	22.812	3.778	6.659	6.84
2020-08-05	64.87	23.455	5.910	11.902	7.04
2020-08-06	63.77	23.773	-1.696	5.981	7.13
2020-08-07	62.84	24.050	-1.458	5.285	7.21
2020-08-10	62.01	24.176	-1.321	2.435	7.25
2020-08-11	61.95	24.560	-0.097	7.450	7.37
2020-08-12	59	25.077	-4.762	10.508	7.52
2020-08-13	59.75	25.294	1.271	4.356	7.59
2020-08-14	59.13	25.634	-1.038	6.895	7.69
2020-08-17	58.7	25.930	-0.727	6.054	7.78
2020-08-18	62.13	26.305	5.843	7.240	7.89
2020-08-19	62.48	26.530	0.563	4.330	7.96
2020-08-20	61.78	26.659	-1.120	2.513	8.00
2020-08-21	63.02	26.887	2.007	4.338	8.07
2020-08-24	66.88	27.578	6.125	12.393	8.27
2020-08-25	64.54	27.906	-3.499	6.100	8.37
2020-08-26	63.54	28.142	-1.549	4.447	8.44
2020-08-27	64.2	28.578	1.039	8.152	8.57
2020-08-28	70.53	29.341	9.860	12.991	8.80
2020-08-31	68.63	29.751	-2.694	7.160	8.93
2020-09-01	68.98	29.994	0.510	4.226	9.00
2020-09-02	68.86	30.168	-0.174	3.044	9.05
2020-09-03	65.69	30.487	-4.604	5.823	9.15
2020-09-04	64.88	30.704	-1.233	4.019	9.21
2020-09-07	65.2	31.135	0.493	7.922	9.34
2020-09-08	66.64	31.397	2.209	4.724	9.42
2020-09-09	61.59	31.791	-7.578	7.668	9.54
2020-09-10	59.05	32.150	-4.124	7.306	9.65
2020-09-11	61.18	32.420	3.607	5.301	9.73
2020-09-14	61.63	32.655	0.736	4.560	9.80
2020-09-15	60.47	32.825	-1.882	3.375	9.85
2020-09-16	59.48	33.003	-1.637	3.605	9.90
2020-09-17	58.41	33.180	-1.799	3.631	9.95
2020-09-18	58.95	33.466	0.924	5.821	10.04
2020-09-21	57.71	33.717	-2.103	5.225	10.12
2020-09-22	57.13	33.814	-1.005	2.027	10.14
2020-09-23	57.87	33.950	1.295	2.818	10.18
2020-09-24	56.2	34.116	-2.886	3.542	10.23
2020-09-25	55.74	34.256	-0.819	3.025	10.28
2020-09-28	55.3	34.409	-0.789	3.319	10.32
2020-09-29	55.47	34.532	0.307	2.658	10.36
2020-09-30	56.78	34.823	2.362	6.147	10.45
2020-10-09	56.53	34.984	-0.440	3.417	10.50
2020-10-12	55.86	35.408	-1.185	9.110	10.62
2020-10-13	59.83	35.884	7.107	9.542	10.77
2020-10-14	56.85	36.233	-4.981	7.371	10.87
2020-10-15	55.55	36.445	-2.287	4.591	10.93
2020-10-16	54.72	36.594	-1.494	3.258	10.98
2020-10-19	53.83	36.781	-1.626	4.167	11.03
2020-10-20	54	37.022	0.316	5.350	11.11
2020-10-21	53.66	37.140	-0.630	2.648	11.14
2020-10-22	53.2	37.281	-0.857	3.187	11.18
2020-10-23	51.1	37.554	-3.947	6.410	11.27
2020-10-26	51.2	37.834	0.196	6.556	11.35
2020-10-27	52.08	38.028	1.719	4.473	11.41
2020-10-28	52.88	38.200	1.536	3.898	11.46
2020-10-29	53.12	38.322	0.454	2.761	11.50
2020-10-30	51.43	38.560	-3.181	5.553	11.57
2020-11-02	52.26	38.693	1.614	3.053	11.61
2020-11-03	52.16	38.775	-0.191	1.894	11.63
2020-11-04	51.79	38.958	-0.709	4.237	11.69
2020-11-05	53.34	39.127	2.993	3.785	11.74
2020-11-06	52	39.264	-2.512	3.168	11.78
2020-11-09	52.18	39.420	0.346	3.596	11.83
2020-11-10	55.58	39.877	6.516	9.870	11.96
2020-11-11	54.34	40.137	-2.231	5.739	12.04
2020-11-12	52.75	40.283	-2.926	3.312	12.08
2020-11-13	49.14	40.603	-6.844	7.810	12.18
2020-11-16	48.4	40.860	-1.506	6.390	12.26
2020-11-17	47.2	41.003	-2.479	3.616	12.30
2020-11-18	48.45	41.263	2.648	6.441	12.38
2020-11-19	49.55	41.514	2.270	6.089	12.45
2020-11-20	49.93	41.633	0.767	2.866	12.49
2020-11-23	49.25	41.832	-1.362	4.847	12.55
2020-11-24	52.41	42.143	6.416	7.107	12.64
2020-11-25	50.84	42.306	-2.996	3.854	12.69
2020-11-26	49.9	42.451	-1.849	3.482	12.74
2020-11-27	50.96	42.595	2.124	3.407	12.78
2020-11-30	49.33	42.775	-3.199	4.376	12.83
2020-12-01	51.34	43.066	4.075	6.791	12.92
2020-12-02	50.27	43.252	-2.084	4.441	12.98
2020-12-03	49.84	43.360	-0.855	2.606	13.01
2020-12-04	50.2	43.522	0.722	3.872	13.06
2020-12-07	51.73	43.704	3.048	4.223	13.11
2020-12-08	52.87	43.898	2.204	4.408	13.17
2020-12-09	51.55	44.075	-2.497	4.123	13.22
2020-12-10	51.91	44.216	0.698	3.240	13.26
2020-12-11	51.61	44.369	-0.578	3.564	13.31
2020-12-14	53.22	44.543	3.120	3.933	13.36
2020-12-15	54.81	44.747	2.988	4.453	13.42
2020-12-16	52.55	45.027	-4.123	6.404	13.51
2020-12-17	54.2	45.330	3.140	6.698	13.60
2020-12-18	53.66	45.463	-0.996	2.989	13.64
2020-12-21	53.34	45.569	-0.596	2.385	13.67
2020-12-22	51.95	45.733	-2.606	3.768	13.72
2020-12-23	51.05	45.841	-1.732	2.541	13.75
2020-12-24	49.37	46.026	-3.291	4.505	13.81
2020-12-25	49.36	46.185	-0.020	3.869	13.86
2020-12-28	51.23	46.554	3.788	8.630	13.97
2020-12-29	50.77	46.734	-0.898	4.275	14.02
2020-12-30	50.9	46.836	0.256	2.383	14.05
2020-12-31	51.98	47.007	2.122	3.969	14.10
2021-01-04	52.91	47.214	1.789	4.675	14.16
2021-01-05	54.63	47.395	3.251	3.988	14.22
2021-01-06	55.41	47.592	1.428	4.265	14.28
2021-01-07	63.11	48.566	13.896	18.517	14.57
2021-01-08	61.92	49.119	-1.886	10.727	14.74
2021-01-11	64.38	49.621	3.973	9.351	14.89
2021-01-12	65.68	49.887	2.019	4.862	14.97
2021-01-13	65.63	50.101	-0.076	3.913	15.03
2021-01-14	66.19	50.311	0.853	3.809	15.09
2021-01-15	69.18	50.654	4.517	5.937	15.20
2021-01-18	69.5	50.959	0.463	5.276	15.29
2021-01-19	72.68	51.308	4.576	5.755	15.39
2021-01-20	72.32	51.804	-0.495	8.228	15.54
2021-01-21	71.26	52.102	-1.466	5.019	15.63
2021-01-22	70.54	52.295	-1.010	3.298	15.69
2021-01-25	71.79	52.719	1.772	7.074	15.82
2021-01-26	70.34	52.993	-2.020	4.680	15.90
2021-01-27	69.63	53.318	-1.009	5.601	16.00
2021-01-28	66.98	53.606	-3.806	5.156	16.08
2021-01-29	64.55	54.065	-3.628	8.540	16.22
2021-02-01	63.95	54.231	-0.930	3.114	16.27
2021-02-02	64.97	54.503	1.595	5.020	16.35
2021-02-03	63.22	54.725	-2.694	4.217	16.42
2021-02-04	60.79	54.998	-3.844	5.378	16.50
2021-02-05	59.85	55.220	-1.546	4.458	16.57
2021-02-08	59.07	55.477	-1.303	5.230	16.64
2021-02-09	61.13	55.745	3.487	5.248	16.72
2021-02-10	62.1	56.082	1.587	6.527	16.82
2021-02-18	60.56	56.454	-2.480	7.359	16.94
2021-02-19	61.27	56.740	1.172	5.598	17.02
2021-02-22	58.42	57.010	-4.652	5.549	17.10
2021-02-23	57.73	57.139	-1.181	2.687	17.14
2021-02-24	56.01	57.444	-2.979	6.530	17.23
2021-02-25	54.13	57.686	-3.357	5.356	17.31
2021-02-26	53.55	57.842	-1.071	3.510	17.35
2021-03-01	53.88	57.960	0.616	2.614	17.39
2021-03-02	54.55	58.111	1.244	3.322	17.43
2021-03-03	53.63	58.256	-1.687	3.245	17.48
2021-03-04	52.11	58.452	-2.834	4.531	17.54
2021-03-05	52.45	58.601	0.652	3.397	17.58
2021-03-08	50.25	58.813	-4.194	5.071	17.64
2021-03-09	48.75	59.040	-2.985	5.572	17.71
2021-03-10	50.87	59.283	4.349	5.744	17.78
2021-03-11	54.98	59.830	8.079	11.932	17.95
2021-03-12	55.22	60.134	0.437	6.621	18.04
2021-03-15	51.34	60.434	-7.026	7.008	18.13
2021-03-16	53.48	60.650	4.168	4.850	18.20
2021-03-17	54.08	60.805	1.122	3.441	18.24
2021-03-18	53.3	60.916	-1.442	2.496	18.27
2021-03-19	54.2	61.265	1.689	7.730	18.38
2021-03-22	54.84	61.370	1.181	2.288	18.41
2021-03-23	53.68	61.515	-2.115	3.246	18.45
2021-03-24	53.32	61.585	-0.671	1.565	18.48
2021-03-25	54.33	61.795	1.894	4.651	18.54
2021-03-26	54.13	61.906	-0.368	2.448	18.57
2021-03-29	56.58	62.106	4.526	4.249	18.63
2021-03-30	58.16	62.313	2.793	4.277	18.69
2021-03-31	58.98	62.482	1.410	3.439	18.74
2021-04-01	58.61	62.669	-0.627	3.815	18.80
2021-04-02	58.53	62.833	-0.136	3.378	18.85
2021-04-06	57.41	63.034	-1.914	4.186	18.91
2021-04-07	56.95	63.190	-0.801	3.292	18.96
2021-04-08	56.41	63.301	-0.948	2.353	18.99
2021-04-09	55.89	63.414	-0.922	2.429	19.02
2021-04-12	54.58	63.629	-2.344	4.724	19.09
2021-04-13	53.03	63.867	-2.840	5.387	19.16
2021-04-14	55.11	64.104	3.922	5.167	19.23
2021-04-15	55.03	64.227	-0.145	2.686	19.27
2021-04-16	55.05	64.338	0.036	2.417	19.30
2021-04-19	58.71	64.738	6.649	8.174	19.42
2021-04-20	59.36	64.926	1.107	3.798	19.48
2021-04-21	60.3	65.070	1.584	2.881	19.52
2021-04-22	59.13	65.185	-1.940	2.322	19.56
2021-04-23	58.3	65.360	-1.404	3.602	19.61
2021-04-26	58.75	65.621	0.772	5.334	19.69
2021-04-27	59.86	65.765	1.889	2.894	19.73
2021-04-28	61.83	66.028	3.291	5.095	19.81
2021-04-29	63.9	66.393	3.348	6.858	19.92
2021-04-30	64.25	66.579	0.548	3.474	19.97
2021-05-06	65.48	67.047	1.914	8.576	20.11
2021-05-07	63.48	67.382	-3.054	6.323	20.21
2021-05-10	65.47	67.747	3.135	6.695	20.32
2021-05-11	70.55	68.191	7.759	7.561	20.46
2021-05-12	80.34	69.314	13.877	16.768	20.79
2021-05-13	78.6	70.494	-2.166	18.023	21.15
2021-05-14	94.35	72.177	20.038	21.399	21.65
2021-05-17	87.9	72.739	-6.836	7.674	21.82
2021-05-18	86.59	73.167	-1.490	5.927	21.95
2021-05-19	86.42	73.781	-0.196	8.534	22.13
2021-05-20	82.7	74.290	-4.305	7.383	22.29
2021-05-21	79.54	74.696	-3.821	6.119	22.41
2021-05-24	76.62	75.300	-3.671	9.467	22.59
2021-05-25	76.78	75.598	0.209	4.659	22.68
2021-05-26	75.76	75.884	-1.328	4.532	22.77
2021-05-27	76.6	76.071	1.109	2.917	22.82
2021-05-28	78	76.443	1.828	5.731	22.93
2021-05-31	77.18	76.695	-1.051	3.910	23.01
2021-06-01	74.42	77.010	-3.576	5.092	23.10
2021-06-02	69.93	77.411	-6.033	6.880	23.22
2021-06-03	71.95	77.789	2.889	6.292	23.34
2021-06-04	72.77	77.969	1.140	2.974	23.39
2021-06-07	75.2	78.289	3.339	5.098	23.49
2021-06-08	73.74	78.600	-1.941	5.066	23.58
2021-06-09	74.91	78.881	1.587	4.502	23.66
2021-06-10	74.86	79.064	-0.067	2.937	23.72
2021-06-11	74.39	79.272	-0.628	3.353	23.78
2021-06-15	73.06	79.508	-1.788	3.871	23.85
2021-06-16	67.7	79.921	-7.336	7.323	23.98
2021-06-17	70.66	80.250	4.372	5.583	24.07
2021-06-18	69.16	80.446	-2.123	3.411	24.13
2021-06-21	68.9	80.659	-0.376	3.702	24.20
2021-06-22	73.86	81.335	7.199	10.987	24.40
2021-06-23	74.31	81.477	0.609	2.288	24.44
2021-06-24	76.12	81.777	-1.348	4.730	24.53
2021-06-25	77.55	82.003	1.879	3.494	24.60
2021-06-28	75.3	82.260	-2.901	4.101	24.68
2021-06-29	75.5	82.395	0.266	2.151	24.72
2021-06-30	83.05	83.091	10.000	10.053	24.93
2021-07-01	82.85	83.357	-0.241	3.853	25.01
2021-07-02	82.1	83.621	-0.905	3.862	25.09
2021-07-05	86.75	84.128	5.664	7.004	25.24
2021-07-06	83.33	84.503	-3.942	5.406	25.35
2021-07-07	82.24	84.710	-1.308	3.024	25.41
2021-07-08	83.04	84.946	0.973	3.405	25.48
2021-07-09	79.98	85.337	-3.685	5.877	25.60
2021-07-12	80.38	85.630	0.500	4.364	25.69
2021-07-13	83.85	86.150	4.317	7.440	25.84
2021-07-14	80.6	86.383	-2.539	3.470	25.91
2021-07-15	85.78	86.816	6.427	6.067	26.04
2021-07-16	87	87.142	1.422	4.488	26.14
2021-07-19	83.25	87.632	-4.310	7.069	26.29
2021-07-20	83.78	87.882	0.637	3.580	26.36
2021-07-21	88.09	88.324	5.144	6.016	26.50
2021-07-22	87.9	88.513	-0.216	2.588	26.55
2021-07-23	84.96	88.852	-3.345	4.778	26.66
2021-07-26	84.5	89.296	-0.541	6.309	26.79
2021-07-27	87.3	89.733	3.314	6.012	26.92
2021-07-28	86.49	90.140	-0.928	5.647	27.04
2021-07-29	84.86	90.531	-1.885	5.527	27.16
2021-07-30	80.51	90.876	-5.126	5.138	27.26
2021-08-02	87.42	91.743	8.583	11.899	27.52
2021-08-03	87.78	91.952	0.412	2.860	27.59
2021-08-04	94.29	93.058	7.416	14.081	27.92
2021-08-05	93.4	93.565	-0.944	6.512	28.07
2021-08-06	86.25	94.231	-7.655	9.272	28.27
2021-08-09	84.75	94.417	-1.739	2.632	28.33
2021-08-10	82.4	94.828	-2.773	5.982	28.45
2021-08-11	87.13	95.445	5.740	8.495	28.63
2021-08-12	101.7	96.905	16.722	17.227	29.07
2021-08-13	106.88	97.639	5.093	8.240	29.29
2021-08-16	103.74	98.048	-2.938	4.734	29.41
2021-08-17	106.07	98.779	2.246	8.271	29.63
2021-08-18	103.4	99.459	-2.517	7.891	29.84
2021-08-19	117.58	101.160	13.714	17.360	30.35
2021-08-20	119.1	101.648	1.293	4.916	30.49
2021-08-23	117.38	101.981	-1.444	3.409	30.59
2021-08-24	114.56	102.337	-2.402	3.723	30.70
2021-08-25	115.51	102.872	0.829	5.560	30.86
2021-08-26	112.7	103.341	-2.433	4.995	31.00
2021-08-27	112.7	103.856	0.000	5.484	31.16
2021-08-30	117.89	105.804	4.605	19.831	31.74
2021-08-31	113.77	106.458	-3.495	6.896	31.94
2021-09-01	112.51	107.139	-1.107	7.260	32.14
2021-09-02	110.32	107.685	-1.946	5.937	32.31
2021-09-03	105.5	108.243	-4.369	6.354	32.47
2021-09-06	102.66	108.891	-2.692	7.564	32.67
2021-09-07	102	109.327	-0.643	5.133	32.80
2021-09-08	100.77	109.728	-1.206	4.775	32.92
2021-09-09	100.96	110.165	0.189	5.190	33.05
2021-09-10	101.3	110.512	0.337	4.111	33.15
2021-09-13	100.12	110.749	-1.165	2.843	33.22
2021-09-14	101.39	111.154	1.268	4.794	33.35
2021-09-15	100.49	111.597	-0.888	5.296	33.48
2021-09-16	97.97	112.280	-2.508	8.359	33.68
2021-09-17	101.54	112.756	3.644	5.624	33.83
2021-09-22	98.24	113.031	-3.250	3.358	33.91
2021-09-23	100	113.530	1.792	5.996	34.06
2021-09-24	101.38	114.046	1.380	6.100	34.21
2021-09-27	103	114.520	1.598	5.524	34.36
2021-09-28	106.61	115.338	3.505	9.214	34.60
2021-09-29	109.48	115.972	2.692	6.941	34.79
2021-09-30	109	116.219	-0.438	2.722	34.87
2021-10-08	110.5	116.895	1.376	7.349	35.07
2021-10-11	105.97	117.323	-4.100	4.842	35.20
2021-10-12	103.44	117.811	-2.387	5.662	35.34
2021-10-13	103.86	118.032	0.406	2.552	35.41
2021-10-14	101	118.341	-2.754	3.668	35.50
2021-10-15	101.7	118.842	0.693	5.911	35.65
2021-10-18	100.3	119.124	-1.377	3.373	35.74
2021-10-19	102.51	119.501	2.203	4.417	35.85
2021-10-20	97	120.191	-5.375	8.536	36.06
2021-10-21	93.58	120.654	-3.526	5.938	36.20
2021-10-22	91.6	121.037	-2.116	5.022	36.31
2021-10-25	92.5	121.258	0.983	2.860	36.38
2021-10-26	93.69	121.464	1.286	2.638	36.44
2021-10-27	94	121.826	0.331	4.622	36.55
2021-10-28	92.07	122.246	-2.053	5.479	36.67
2021-10-29	98.9	123.305	7.418	12.849	36.99
2021-11-01	96.7	123.716	-2.224	5.096	37.11
2021-11-02	97.09	123.978	0.403	3.247	37.19
2021-11-03	96.76	124.279	-0.340	3.728	37.28
2021-11-04	96.8	124.541	0.041	3.245	37.36
2021-11-05	95	124.793	-1.860	3.182	37.44
2021-11-08	95.99	124.978	1.042	2.316	37.49
2021-11-09	97.69	125.199	1.771	2.709	37.56
2021-11-10	94.21	125.555	-3.562	4.535	37.67
2021-11-11	93.43	125.760	-0.828	2.643	37.73
2021-11-12	93.9	125.979	0.503	2.794	37.79
2021-11-15	92.91	126.188	-1.054	2.694	37.86
2021-11-16	90.01	126.456	-3.121	3.584	37.94
2021-11-17	91.33	126.930	1.467	6.222	38.08
2021-11-18	87.28	127.366	-4.434	6.000	38.21
2021-11-19	86.8	127.717	-0.550	4.846	38.32
2021-11-22	87.52	128.038	0.829	4.401	38.41
2021-11-23	84.6	128.365	-3.336	4.639	38.51
2021-11-24	90.68	129.077	7.187	9.421	38.72
2021-11-25	90.93	129.435	0.276	4.731	38.83
2021-11-26	90.06	129.702	-0.957	3.552	38.91
2021-11-29	89.27	129.932	-0.877	3.098	38.98
2021-11-30	94.36	130.466	5.702	6.788	39.14
2021-12-01	95.26	130.749	0.954	3.561	39.22
2021-12-02	93.59	130.966	-1.753	2.782	39.29
2021-12-03	90.33	131.286	-3.483	4.253	39.39
2021-12-06	86.9	131.604	-3.797	4.395	39.48
2021-12-07	89.85	132.125	3.395	6.951	39.64
2021-12-08	93.58	132.557	4.151	5.543	39.77
2021-12-09	93.77	132.733	0.203	2.255	39.82
2021-12-10	94.98	132.968	1.290	2.975	39.89
2021-12-13	98.16	133.427	3.348	5.601	40.03
2021-12-14	95.44	133.760	-2.771	4.187	40.13
2021-12-15	96.47	134.097	1.079	4.191	40.23
2021-12-16	99.17	134.471	2.799	4.530	40.34
2021-12-17	97.33	134.710	-1.855	2.944	40.41
2021-12-20	100.06	135.389	2.805	8.148	40.62
2021-12-21	104	135.840	3.938	5.197	40.75
2021-12-22	105.16	136.157	1.115	3.625	40.85
2021-12-23	105.5	136.468	0.323	3.537	40.94
2021-12-24	103.23	136.864	-2.152	4.597	41.06
2021-12-27	102.82	137.231	-0.397	4.282	41.17
2021-12-28	105	137.571	2.120	3.890	41.27
2021-12-29	107.31	138.013	2.200	4.943	41.40
2021-12-30	104.77	138.346	-2.367	3.811	41.50
2021-12-31	104.35	138.552	-0.401	2.377	41.57
2022-01-04	103.36	138.835	-0.949	3.277	41.65
2022-01-05	96.4	139.458	-6.734	7.759	41.84
2022-01-06	97.88	139.965	1.535	6.214	41.99
2022-01-07	94.35	140.315	-3.606	4.454	42.09
2022-01-10	97.61	140.785	3.455	5.776	42.24
2022-01-11	96.8	141.100	-0.830	3.903	42.33
2022-01-12	97.6	141.274	0.826	2.138	42.38
2022-01-13	94.3	141.663	-3.381	4.959	42.50
2022-01-14	91.44	142.014	-3.033	4.602	42.60
2022-01-17	91.29	142.175	-0.164	2.111	42.65
2022-01-18	93.2	142.488	2.092	4.031	42.75
2022-01-19	92.09	142.779	-1.191	3.798	42.83
2022-01-20	90.7	142.935	-1.509	2.063	42.88
2022-01-21	90.03	143.151	-0.739	2.878	42.95
2022-01-24	90.12	143.436	0.100	3.799	43.03
2022-01-25	90.07	143.740	-0.055	4.050	43.12
2022-01-26	91.51	144.026	1.599	3.742	43.21
2022-01-27	90.45	144.355	-1.158	4.371	43.31
2022-01-28	88.21	144.796	-2.477	5.992	43.44
2022-02-07	89.29	145.063	1.224	3.594	43.52
2022-02-08	91.42	145.347	2.385	3.729	43.60
2022-02-09	95.84	145.930	4.835	7.296	43.78
2022-02-10	95.51	146.125	-0.344	2.452	43.84
2022-02-11	92.5	146.461	-3.152	4.356	43.94
2022-02-14	91.2	146.689	-1.405	3.005	44.01
2022-02-15	90.29	146.886	-0.998	2.621	44.07
2022-02-16	90.87	147.064	0.642	2.348	44.12
2022-02-17	90.09	147.170	-0.858	1.409	44.15
2022-02-18	89.06	147.295	-1.143	1.687	44.19
2022-02-21	86.66	147.594	-2.695	4.143	44.28
2022-02-22	84.32	147.810	-2.700	3.069	44.34
2022-02-23	85.33	148.074	1.198	3.712	44.42
2022-02-24	80.96	148.620	-5.121	8.086	44.59
2022-02-25	81.16	148.777	0.247	2.322	44.63
2022-02-28	82.8	149.187	2.021	5.951	44.76
2022-03-01	81.15	149.507	-1.993	4.734	44.85
2022-03-02	78.48	149.732	-3.290	3.438	44.92
2022-03-03	76.79	150.004	-2.153	4.243	45.00
2022-03-04	73.25	150.351	-4.610	5.691	45.11
2022-03-07	68.75	150.773	-6.143	7.358	45.23
2022-03-08	63.25	151.305	-8.000	10.095	45.39
2022-03-09	62.63	151.698	-0.980	7.542	45.51
2022-03-10	62.1	152.037	-0.846	6.546	45.61
2022-03-11	64.57	152.444	3.977	7.568	45.73
2022-03-14	65.19	152.818	0.960	6.876	45.85
2022-03-15	62.08	153.120	-4.771	5.829	45.94
2022-03-16	63.07	153.477	1.595	6.798	46.04
2022-03-17	66.55	153.815	5.518	6.104	46.14
2022-03-18	67.29	154.162	1.112	6.176	46.25
2022-03-21	64.31	154.567	-4.429	7.564	46.37
2022-03-22	61.26	154.907	-4.743	6.655	46.47
2022-03-23	62.29	155.142	1.681	4.538	46.54
2022-03-24	61.34	155.272	-1.525	2.537	46.58
2022-03-25	59.4	155.493	-3.163	4.467	46.65
2022-03-28	58.45	155.664	-1.599	3.519	46.70
2022-03-29	57.93	155.875	-0.890	4.363	46.76
2022-03-30	60.92	156.226	5.161	6.922	46.87
2022-03-31	60.46	156.356	-0.755	2.577	46.91
2022-04-01	59.4	156.555	-1.753	4.019	46.97
2022-04-06	58.15	156.720	-2.104	3.401	47.02
2022-04-07	54.58	156.995	-6.139	6.053	47.10
2022-04-08	55.25	157.211	1.228	4.690	47.16
2022-04-11	52.57	157.449	-4.851	5.430	47.23
2022-04-12	52.17	157.627	-0.761	4.090	47.29
2022-04-13	49.2	157.875	-5.693	6.057	47.36
2022-04-14	50.9	158.061	3.455	4.370	47.42
2022-04-15	49.3	158.289	-3.143	5.560	47.49
2022-04-18	50.2	158.455	1.826	3.955	47.54
2022-04-19	50.57	158.605	0.737	3.566	47.58
2022-04-20	52.49	158.923	3.797	7.277	47.68
2022-04-21	49.7	159.216	-5.315	7.068	47.76
2022-04-22	49.38	159.415	-0.644	4.849	47.82
2022-04-25	44.04	159.727	-10.814	8.485	47.92
2022-04-26	45.77	160.052	3.928	8.515	48.02
2022-04-27	48.87	160.422	6.773	9.089	48.13
2022-04-28	48.53	160.706	-0.696	7.019	48.21
2022-04-29	49.47	160.926	1.937	5.337	48.28
2022-05-05	51.76	161.191	4.629	6.145	48.36
2022-05-06	50.37	161.336	-2.685	3.458	48.40
2022-05-09	51.85	161.608	2.938	6.293	48.48
2022-05-10	54	161.993	4.147	8.563	48.60
2022-05-11	54.2	162.150	0.370	3.463	48.64
2022-05-12	55.09	162.553	1.642	8.782	48.77
2022-05-13	54.85	162.721	-0.436	3.685	48.82
2022-05-16	57.34	163.098	4.540	7.876	48.93
2022-05-17	57.44	163.293	0.174	4.081	48.99
2022-05-18	56.89	163.490	-0.958	4.161	49.05
2022-05-19	62.41	164.171	9.703	13.095	49.25
2022-05-20	64.74	164.396	3.733	4.166	49.32
2022-05-23	68.6	164.760	5.962	6.364	49.43

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