迪普科技融券券源 迪普科技专项约券

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	43.12	0	0	0	0
2020-04-28	43.63	0.207	1.183	5.705	0.06
2020-04-29	43.17	0.343	-1.054	3.782	0.10
2020-04-30	44.02	0.465	1.969	3.312	0.14
2020-05-06	45.28	0.645	2.862	4.771	0.19
2020-05-07	45.38	0.756	0.221	2.937	0.23
2020-05-08	45.91	0.995	1.168	6.236	0.30
2020-05-11	44.88	1.157	-2.244	4.335	0.35
2020-05-12	44.88	1.256	0.000	2.652	0.38
2020-05-13	45.56	1.366	1.515	2.897	0.41
2020-05-14	44.95	1.429	-1.339	1.690	0.43
2020-05-15	45.9	1.536	2.113	2.803	0.46
2020-05-18	44.21	1.691	-3.682	4.183	0.51
2020-05-19	45.23	1.792	2.307	2.692	0.54
2020-05-20	43.89	2.019	-2.963	6.213	0.61
2020-05-21	42.65	2.163	-2.825	4.033	0.65
2020-05-22	41.36	2.310	-3.025	4.291	0.69
2020-05-25	40.59	2.414	-1.862	3.071	0.72
2020-05-26	42.08	2.547	3.671	3.769	0.76
2020-05-27	40.86	2.674	-2.899	3.755	0.80
2020-05-28	41.37	2.798	1.248	3.598	0.84
2020-05-29	41.62	2.874	0.604	2.175	0.86
2020-06-01	43.05	2.997	3.436	3.436	0.90
2020-06-02	43.02	3.065	-0.070	1.905	0.92
2020-06-03	42.92	3.124	-0.232	1.627	0.94
2020-06-04	42.66	3.206	-0.606	2.330	0.96
2020-06-05	42.86	3.289	0.469	2.321	0.99
2020-06-08	43.27	3.417	0.957	3.546	1.03
2020-06-09	42.03	3.531	-2.866	3.259	1.06
2020-06-10	42.18	3.592	0.357	1.737	1.08
2020-06-11	42.34	3.706	0.379	3.224	1.11
2020-06-12	44.4	3.983	4.865	7.487	1.19
2020-06-15	44.33	4.099	-0.158	3.131	1.23
2020-06-16	44.71	4.181	0.857	2.211	1.25
2020-06-17	43.92	4.292	-1.767	3.019	1.29
2020-06-18	43.95	4.338	0.068	1.275	1.30
2020-06-19	44.18	4.436	0.523	2.639	1.33
2020-06-22	43.96	4.557	-0.498	3.327	1.37
2020-06-23	45.71	4.741	3.981	4.823	1.42
2020-06-24	45.34	4.859	-0.809	3.128	1.46
2020-06-29	45.18	4.946	-0.353	2.294	1.48
2020-06-30	46.29	5.048	2.457	2.656	1.51
2020-07-01	44.43	5.239	-4.018	5.163	1.57
2020-07-02	43.71	5.308	-1.621	1.891	1.59
2020-07-03	44.33	5.407	1.418	2.677	1.62
2020-07-06	48.76	5.779	9.993	9.159	1.73
2020-07-07	51.4	6.141	5.414	8.450	1.84
2020-07-08	52.5	6.379	2.140	5.447	1.91
2020-07-09	52.44	6.590	-0.114	4.819	1.98
2020-07-10	53.79	6.888	2.574	6.655	2.07
2020-07-13	54.73	7.022	1.975	2.925	2.11
2020-07-14	54.18	7.203	-1.005	4.020	2.16
2020-07-15	54.86	7.557	1.255	7.733	2.27
2020-07-16	49.58	8.059	-9.624	12.158	2.42
2020-07-17	50.74	8.326	2.340	6.313	2.50
2020-07-20	51.69	8.564	1.872	5.518	2.57
2020-07-21	50.8	8.752	-1.722	4.450	2.63
2020-07-22	50.8	8.974	0.000	5.236	2.69
2020-07-23	49.9	9.189	-1.772	5.177	2.76
2020-07-24	46.68	9.607	-6.453	10.741	2.88
2020-07-27	45.73	9.767	-2.035	4.199	2.93
2020-07-28	46.41	9.878	1.487	2.865	2.96
2020-07-29	47.35	9.989	2.025	2.823	3.00
2020-07-30	46.38	10.134	-2.049	3.738	3.04
2020-07-31	46.76	10.258	0.819	3.191	3.08
2020-08-03	48.73	10.426	4.213	4.127	3.13
2020-08-04	47.88	10.555	-1.744	3.242	3.17
2020-08-05	47.65	10.679	-0.480	3.112	3.20
2020-08-06	46.84	10.857	-1.700	4.575	3.26
2020-08-07	44.97	11.056	-3.992	5.316	3.32
2020-08-10	45.99	11.226	2.268	4.425	3.37
2020-08-11	44.34	11.392	-3.588	4.501	3.42
2020-08-12	43.39	11.568	-2.143	4.849	3.47
2020-08-13	43.27	11.682	-0.277	3.180	3.50
2020-08-14	43.46	11.760	0.439	2.149	3.53
2020-08-17	45.16	11.915	3.912	4.119	3.57
2020-08-18	45.84	12.021	1.506	2.768	3.61
2020-08-19	45.68	12.120	-0.349	2.618	3.64
2020-08-20	45.93	12.244	0.547	3.240	3.67
2020-08-21	46.04	12.351	0.239	2.787	3.71
2020-08-24	46.1	12.432	0.130	2.107	3.73
2020-08-25	46.92	12.700	1.779	6.855	3.81
2020-08-26	45.08	12.947	-3.922	6.564	3.88
2020-08-27	44.9	13.046	-0.399	2.640	3.91
2020-08-28	44.33	13.224	-1.269	4.833	3.97
2020-08-31	44.18	13.312	-0.338	2.391	3.99
2020-09-01	43.54	13.408	-1.449	2.626	4.02
2020-09-02	44.3	13.581	1.746	4.708	4.07
2020-09-03	43.68	13.659	-1.400	2.122	4.10
2020-09-04	43.72	13.775	0.092	3.182	4.13
2020-09-07	44.65	13.908	2.127	3.591	4.17
2020-09-08	44.19	14.022	-1.030	3.091	4.21
2020-09-09	42.28	14.164	-4.322	4.028	4.25
2020-09-10	39.45	14.462	-6.693	9.082	4.34
2020-09-11	40.17	14.552	1.825	2.662	4.37
2020-09-14	42.85	14.822	6.672	7.568	4.45
2020-09-15	42.9	14.900	0.117	2.194	4.47
2020-09-16	41.6	15.054	-3.030	4.429	4.52
2020-09-17	43.15	15.278	3.726	6.226	4.58
2020-09-18	42.01	15.397	-2.642	3.407	4.62
2020-09-21	43.27	15.581	2.999	5.118	4.67
2020-09-22	42.34	15.686	-2.149	2.958	4.71
2020-09-23	42.43	15.765	0.213	2.244	4.73
2020-09-24	42.88	15.917	1.061	4.242	4.78
2020-09-25	41.6	16.116	-2.985	5.737	4.83
2020-09-28	42.62	16.292	2.452	4.976	4.89
2020-09-29	44.13	16.511	3.543	5.936	4.95
2020-09-30	42.59	16.676	-3.490	4.668	5.00
2020-10-09	43.72	16.764	2.653	2.418	5.03
2020-10-12	44.88	16.872	2.653	2.882	5.06
2020-10-13	46.59	17.127	3.810	6.551	5.14
2020-10-14	46.68	17.230	0.193	2.662	5.17
2020-10-15	47.02	17.327	0.728	2.485	5.20
2020-10-16	48.63	17.546	3.424	5.402	5.26
2020-10-19	50.8	18.326	4.462	18.425	5.50
2020-10-20	48.33	18.584	-4.862	6.398	5.58
2020-10-21	47.36	18.751	-2.007	4.242	5.63
2020-10-22	46.28	18.837	-2.280	2.217	5.65
2020-10-23	44.8	19.034	-3.198	5.272	5.71
2020-10-26	44.26	19.133	-1.205	2.701	5.74
2020-10-27	44.39	19.211	0.294	2.101	5.76
2020-10-28	42.89	19.389	-3.379	4.979	5.82
2020-10-29	43.35	19.540	1.073	4.173	5.86
2020-10-30	42.58	19.706	-1.776	4.683	5.91
2020-11-02	42.74	19.812	0.376	2.983	5.94
2020-11-03	43.97	19.967	2.878	4.235	5.99
2020-11-04	43.61	20.049	-0.819	2.252	6.01
2020-11-05	44.18	20.134	1.307	2.293	6.04
2020-11-06	43.28	20.235	-2.037	2.807	6.07
2020-11-09	44.43	20.402	2.657	4.506	6.12
2020-11-10	44.18	20.490	-0.563	2.386	6.15
2020-11-11	45.1	20.626	2.082	3.644	6.19
2020-11-12	44.52	20.724	-1.286	2.639	6.22
2020-11-13	43.77	20.849	-1.685	3.414	6.25
2020-11-16	42.6	20.964	-2.673	3.244	6.29
2020-11-17	42.01	21.082	-1.385	3.380	6.32
2020-11-18	42.06	21.122	0.119	1.119	6.34
2020-11-19	42.02	21.190	-0.095	1.950	6.36
2020-11-20	41.98	21.231	-0.095	1.166	6.37
2020-11-23	40.95	21.345	-2.454	3.359	6.40
2020-11-24	40.83	21.408	-0.293	1.832	6.42
2020-11-25	39.61	21.526	-2.988	3.576	6.46
2020-11-26	39.16	21.585	-1.136	1.818	6.48
2020-11-27	38.98	21.657	-0.460	2.222	6.50
2020-11-30	38.9	21.717	-0.205	1.847	6.52
2020-12-01	39.18	21.760	0.720	1.311	6.53
2020-12-02	38.78	21.814	-1.021	1.685	6.54
2020-12-03	39.59	21.904	2.089	2.708	6.57
2020-12-04	39.81	21.975	0.556	2.147	6.59
2020-12-07	40.52	22.080	1.783	3.115	6.62
2020-12-08	40.08	22.138	-1.086	1.728	6.64
2020-12-09	38.76	22.271	-3.293	4.117	6.68
2020-12-10	37.24	22.460	-3.922	6.115	6.74
2020-12-11	36.13	22.622	-2.981	5.371	6.79
2020-12-14	36.87	22.736	2.048	3.709	6.82
2020-12-15	36.71	22.821	-0.434	2.766	6.85
2020-12-16	36.22	22.881	-1.335	1.989	6.86
2020-12-17	36.12	22.974	-0.276	3.092	6.89
2020-12-18	35.93	23.030	-0.526	1.883	6.91
2020-12-21	36.31	23.124	1.058	3.117	6.94
2020-12-22	35.38	23.213	-2.561	3.002	6.96
2020-12-23	35.98	23.340	1.696	4.240	7.00
2020-12-24	35.31	23.408	-1.862	2.307	7.02
2020-12-25	35.83	23.502	1.473	3.144	7.05
2020-12-28	35.06	23.582	-2.149	2.735	7.07
2020-12-29	36.24	23.744	3.366	5.362	7.12
2020-12-30	35.73	23.809	-1.407	2.208	7.14
2020-12-31	36.27	23.899	1.511	2.967	7.17
2021-01-04	38.32	24.124	5.652	7.058	7.24
2021-01-05	38.33	24.215	0.026	2.844	7.26
2021-01-06	37.45	24.289	-2.296	2.348	7.29
2021-01-07	35.57	24.476	-5.020	6.328	7.34
2021-01-08	35.86	24.663	0.815	6.241	7.40
2021-01-11	35.38	24.798	-1.339	4.573	7.44
2021-01-12	35.18	24.870	-0.565	2.459	7.46
2021-01-13	35.43	24.986	0.711	3.951	7.50
2021-01-14	37.68	25.259	6.351	8.693	7.58
2021-01-15	36.82	25.356	-2.282	3.158	7.61
2021-01-18	37.91	25.568	2.960	6.708	7.67
2021-01-19	37.46	25.646	-1.187	2.480	7.69
2021-01-20	37.84	25.736	1.014	2.883	7.72
2021-01-21	38.14	25.829	0.793	2.907	7.75
2021-01-22	37.73	25.894	-1.075	2.071	7.77
2021-01-25	37.71	26.006	-0.053	3.552	7.80
2021-01-26	37.91	26.080	0.530	2.360	7.82
2021-01-27	38.42	26.164	1.345	2.611	7.85
2021-01-28	38.86	26.265	1.145	3.123	7.88
2021-01-29	39.2	26.398	0.875	4.066	7.92
2021-02-01	38.51	26.590	-1.760	5.995	7.98
2021-02-02	38.88	26.737	0.961	4.544	8.02
2021-02-03	37.97	26.848	-2.341	3.498	8.05
2021-02-04	36.84	26.973	-2.976	4.082	8.09
2021-02-05	36.76	27.055	-0.217	2.660	8.12
2021-02-08	35.93	27.171	-2.258	3.890	8.15
2021-02-09	36.52	27.252	1.642	2.644	8.18
2021-02-10	35.83	27.353	-1.889	3.395	8.21
2021-02-18	36.98	27.459	3.210	3.433	8.24
2021-02-19	38.1	27.570	3.029	3.488	8.27
2021-02-22	38.43	27.673	0.866	3.228	8.30
2021-02-23	38.58	27.765	0.390	2.862	8.33
2021-02-24	38.58	27.842	0.000	2.385	8.35
2021-02-25	38.83	27.883	0.648	1.270	8.36
2021-02-26	38.74	27.958	-0.232	2.344	8.39
2021-03-01	39.74	28.086	2.581	3.846	8.43
2021-03-02	41.44	28.335	4.278	7.222	8.50
2021-03-03	41.8	28.414	0.869	2.268	8.52
2021-03-04	41.38	28.553	-1.005	4.019	8.57
2021-03-05	40.74	28.700	-1.547	4.326	8.61
2021-03-08	39.15	28.883	-3.903	5.621	8.66
2021-03-09	37.68	29.034	-3.755	4.802	8.71
2021-03-10	37.36	29.099	-0.849	2.097	8.73
2021-03-11	37.48	29.162	0.321	2.007	8.75
2021-03-12	37.08	29.252	-1.067	2.908	8.78
2021-03-15	36.55	29.308	-1.429	1.834	8.79
2021-03-16	37.01	29.397	1.259	2.900	8.82
2021-03-17	37.36	29.443	0.946	1.486	8.83
2021-03-18	37.49	29.486	0.348	1.365	8.85
2021-03-19	36.8	29.561	-1.840	2.454	8.87
2021-03-22	37.21	29.624	1.114	2.011	8.89
2021-03-23	36.83	29.697	-1.021	2.392	8.91
2021-03-24	36.76	29.747	-0.190	1.629	8.92
2021-03-25	37.09	29.830	0.898	2.693	8.95
2021-03-26	37.82	29.922	1.968	2.912	8.98
2021-03-29	37.84	29.997	0.053	2.380	9.00
2021-03-30	37.86	30.184	0.053	5.920	9.06
2021-03-31	38.06	30.242	0.528	1.849	9.07
2021-04-01	38.37	30.320	0.815	2.417	9.10
2021-04-02	38.25	30.363	-0.313	1.355	9.11
2021-04-06	38.16	30.410	-0.235	1.490	9.12
2021-04-07	37.66	30.458	-1.310	1.520	9.14
2021-04-08	37.41	30.508	-0.664	1.620	9.15
2021-04-09	36.64	30.616	-2.058	3.528	9.18
2021-04-12	35.98	30.704	-1.801	2.920	9.21
2021-04-13	35.48	30.791	-1.390	2.946	9.24
2021-04-14	35.5	30.858	0.056	2.255	9.26
2021-04-15	35.51	30.920	0.028	2.113	9.28
2021-04-16	36	30.994	1.380	2.478	9.30
2021-04-19	36.66	31.085	1.833	2.972	9.33
2021-04-20	36.9	31.156	0.655	2.319	9.35
2021-04-21	37.03	31.235	0.352	2.547	9.37
2021-04-22	36.08	31.326	-2.565	3.025	9.40
2021-04-23	35.63	31.398	-1.247	2.439	9.42
2021-04-26	36.43	31.552	2.245	5.052	9.47
2021-04-27	35.69	31.652	-2.031	3.376	9.50
2021-04-28	35.17	31.739	-1.457	2.970	9.52
2021-04-29	35.34	31.796	0.483	1.933	9.54
2021-04-30	34.83	31.850	-1.443	1.868	9.56
2021-05-06	35.01	31.966	0.517	3.962	9.59
2021-05-07	35.36	32.036	1.000	2.371	9.61
2021-05-10	34.29	32.142	-3.026	3.705	9.64
2021-05-11	34.97	32.223	1.983	2.800	9.67
2021-05-12	35.56	32.327	1.687	3.489	9.70
2021-05-13	35.75	32.476	0.534	5.006	9.74
2021-05-14	36.08	32.588	0.923	3.720	9.78
2021-05-17	35.61	32.639	-1.303	1.718	9.79
2021-05-18	35.7	32.679	0.253	1.348	9.80
2021-05-19	35.31	32.733	-1.092	1.849	9.82
2021-05-20	34.79	32.817	-1.473	2.889	9.85
2021-05-21	34.81	32.867	0.057	1.725	9.86
2021-05-24	35.9	33.020	3.131	5.113	9.91
2021-05-25	35.97	33.064	0.195	1.476	9.92
2021-05-26	36.4	33.115	1.195	1.668	9.93
2021-05-27	37.12	33.208	1.978	3.022	9.96
2021-05-28	36.61	33.258	-1.374	1.643	9.98
2021-05-31	36.27	33.341	-0.929	2.731	10.00
2021-06-01	37.48	33.446	3.336	3.364	10.03
2021-06-02	37.03	33.574	-1.201	4.162	10.07
2021-06-03	36.58	33.651	-1.215	2.511	10.10
2021-06-04	36.45	33.714	-0.355	2.078	10.11
2021-06-07	37.13	33.798	1.866	2.716	10.14
2021-06-08	37.33	33.875	0.539	2.478	10.16
2021-06-09	37.29	33.929	-0.107	1.714	10.18
2021-06-10	38.02	34.013	1.958	2.655	10.20
2021-06-11	37.32	34.158	-1.841	4.682	10.25
2021-06-15	37	34.241	-0.857	2.680	10.27
2021-06-16	36.93	34.332	-0.189	2.973	10.30
2021-06-17	38.62	34.528	4.576	6.093	10.36
2021-06-18	38.06	34.604	-1.450	2.382	10.38
2021-06-21	38.11	34.671	0.131	2.102	10.40
2021-06-22	38.6	34.765	1.286	2.939	10.43
2021-06-23	38.29	34.811	-0.803	1.425	10.44
2021-06-24	38.39	34.900	-1.665	2.792	10.47
2021-06-25	38.38	34.955	-0.026	1.719	10.49
2021-06-28	38.4	35.058	0.052	3.205	10.52
2021-06-29	38.07	35.148	-0.859	2.865	10.54
2021-06-30	38.63	35.236	1.471	2.732	10.57
2021-07-01	37.79	35.320	-2.174	2.640	10.60
2021-07-02	37	35.430	-2.091	3.572	10.63
2021-07-05	37.97	35.543	2.622	3.595	10.66
2021-07-06	37.67	35.634	-0.790	2.897	10.69
2021-07-07	38.03	35.722	0.956	2.761	10.72
2021-07-08	37.89	35.783	-0.368	1.920	10.73
2021-07-09	38.33	35.847	1.161	2.006	10.75
2021-07-12	44.82	36.520	16.932	18.028	10.96
2021-07-13	44.44	36.760	-0.848	6.470	11.03
2021-07-14	43.1	36.930	-2.090	4.748	11.08
2021-07-15	45.15	37.184	4.756	6.752	11.16
2021-07-16	44.58	37.312	-1.262	3.433	11.19
2021-07-19	46	37.607	3.185	7.716	11.28
2021-07-20	45.04	37.777	-2.087	4.522	11.33
2021-07-21	43.61	37.959	-3.175	5.018	11.39
2021-07-22	44.73	38.065	2.568	2.843	11.42
2021-07-23	43.49	38.276	-2.772	5.813	11.48
2021-07-26	43.44	38.465	-0.115	5.220	11.54
2021-07-27	43	38.683	-1.013	6.077	11.60
2021-07-28	39.26	39.344	-8.698	20.209	11.80
2021-07-29	41.89	39.608	6.699	7.565	11.88
2021-07-30	41.81	39.755	-0.191	4.201	11.93
2021-08-02	42.17	39.971	0.861	6.171	11.99
2021-08-03	42.65	40.147	1.138	4.932	12.04
2021-08-04	42.42	40.283	-0.539	3.845	12.08
2021-08-05	41.59	40.386	-1.957	2.994	12.12
2021-08-06	41.69	40.476	0.240	2.573	12.14
2021-08-09	43	40.622	3.142	4.078	12.19
2021-08-10	43	40.681	0.000	1.651	12.20
2021-08-11	42.84	40.741	-0.372	1.674	12.22
2021-08-12	42.85	40.884	0.023	4.015	12.27
2021-08-13	41.38	41.039	-3.431	4.481	12.31
2021-08-16	41.66	41.117	0.677	2.247	12.34
2021-08-17	39.5	41.343	-5.185	6.865	12.40
2021-08-18	40.13	41.457	1.595	3.418	12.44
2021-08-19	39.39	41.561	-1.844	3.165	12.47
2021-08-20	40.02	41.696	1.599	4.062	12.51
2021-08-23	41.16	41.824	2.849	3.723	12.55
2021-08-24	40.75	41.948	-0.996	3.644	12.58
2021-08-25	40.69	42.043	-0.147	2.822	12.61
2021-08-26	39.6	42.141	-2.679	2.949	12.64
2021-08-27	40.98	42.312	3.485	5.000	12.69
2021-08-30	41.35	42.451	0.903	4.051	12.74
2021-08-31	41.83	42.555	1.161	2.975	12.77
2021-09-01	41.15	42.669	-1.626	3.323	12.80
2021-09-02	39.91	42.758	-3.013	2.673	12.83
2021-09-03	39.7	42.878	-0.526	3.633	12.86
2021-09-06	40.24	42.959	1.360	2.418	12.89
2021-09-07	39.94	43.045	-0.746	2.584	12.91
2021-09-08	41.3	43.197	3.405	4.432	12.96
2021-09-09	40.58	43.379	-1.743	5.375	13.01
2021-09-10	41.01	43.482	1.060	3.006	13.04
2021-09-13	40.2	43.561	-1.975	2.365	13.07
2021-09-14	44.42	43.963	10.498	10.846	13.19
2021-09-15	42.68	44.094	-3.917	3.692	13.23
2021-09-16	42.62	44.255	-0.141	4.522	13.28
2021-09-17	41.95	44.414	-1.572	4.552	13.32
2021-09-22	40.73	44.545	-2.908	3.862	13.36
2021-09-23	41.49	44.697	1.866	4.395	13.41
2021-09-24	42.78	44.888	3.109	5.375	13.47
2021-09-27	43.05	45.055	0.631	4.652	13.52
2021-09-28	44.3	45.222	2.904	4.506	13.57
2021-09-29	42.99	45.446	-2.957	6.275	13.63
2021-09-30	44.46	45.609	3.419	4.396	13.68
2021-10-08	44.82	45.763	0.810	4.116	13.73
2021-10-11	43.85	45.898	-2.164	3.681	13.77
2021-10-12	42.8	46.027	-2.395	3.626	13.81
2021-10-13	44.36	46.168	3.645	3.808	13.85
2021-10-14	43.25	46.301	-2.502	3.697	13.89
2021-10-15	44.65	46.507	3.237	5.549	13.95
2021-10-18	41.92	46.771	-6.114	7.548	14.03
2021-10-19	42.18	46.852	0.620	2.314	14.06
2021-10-20	41.62	46.939	-1.328	2.489	14.08
2021-10-21	41.62	47.004	0.000	1.874	14.10
2021-10-22	40.85	47.080	-1.850	2.235	14.12
2021-10-25	41.11	47.214	0.636	3.917	14.16
2021-10-26	41.09	47.271	-0.049	1.678	14.18
2021-10-27	41.94	47.353	2.069	2.336	14.21
2021-10-28	40.3	47.493	-3.910	4.173	14.25
2021-10-29	41.55	47.680	3.102	5.385	14.30
2021-11-01	41.81	47.791	0.626	3.201	14.34
2021-11-02	42	47.899	0.454	3.085	14.37
2021-11-03	42.73	48.005	1.738	2.976	14.40
2021-11-04	42.9	48.111	0.398	2.949	14.43
2021-11-05	44.25	48.286	3.147	4.755	14.49
2021-11-08	44.98	48.448	1.650	4.316	14.53
2021-11-09	46	48.611	2.268	4.246	14.58
2021-11-10	46.34	48.723	0.739	2.913	14.62
2021-11-11	46.28	48.815	-0.129	2.374	14.64
2021-11-12	46	48.966	-0.605	3.954	14.69
2021-11-15	46.33	49.132	0.717	4.283	14.74
2021-11-16	45.8	49.266	-1.144	3.518	14.78
2021-11-17	45.46	49.368	-0.742	2.707	14.81
2021-11-18	45.22	49.450	-0.528	2.156	14.83
2021-11-19	45.72	49.559	1.106	2.875	14.87
2021-11-22	46.17	49.716	0.984	4.068	14.91
2021-11-23	46.2	49.794	0.065	2.036	14.94
2021-11-24	46.9	49.950	1.515	3.983	14.98
2021-11-25	45.68	50.081	-2.601	3.454	15.02
2021-11-26	44.7	50.175	-2.145	2.518	15.05
2021-11-29	44.78	50.291	0.179	3.110	15.09
2021-11-30	45.64	50.430	1.921	3.662	15.13
2021-12-01	45.97	50.521	0.723	2.366	15.16
2021-12-02	44.75	50.676	-2.654	4.155	15.20
2021-12-03	44.87	50.785	0.268	2.927	15.24
2021-12-06	43.43	51.006	-3.209	6.084	15.30
2021-12-07	42.38	51.158	-2.418	4.329	15.35
2021-12-08	43.16	51.236	1.840	2.147	15.37
2021-12-09	42.99	51.298	-0.394	1.738	15.39
2021-12-10	43.03	51.370	0.093	2.000	15.41
2021-12-13	42.94	51.424	-0.209	1.511	15.43
2021-12-14	43.3	51.505	0.838	2.259	15.45
2021-12-15	42.99	51.580	-0.716	2.079	15.47
2021-12-16	43.58	51.689	1.372	3.001	15.51
2021-12-17	42.23	51.828	-3.098	3.970	15.55
2021-12-20	41.4	51.932	-1.965	3.007	15.58
2021-12-21	41.55	51.977	0.362	1.304	15.59
2021-12-22	41.85	52.109	0.722	3.779	15.63
2021-12-23	41.2	52.204	-1.553	2.772	15.66
2021-12-24	40.07	52.338	-2.743	4.005	15.70
2021-12-27	40.11	52.396	0.100	1.747	15.72
2021-12-28	40.2	52.476	0.224	2.368	15.74
2021-12-29	39.55	52.558	-1.617	2.512	15.77
2021-12-30	40.34	52.636	1.997	2.301	15.79
2021-12-31	41.25	52.760	2.256	3.619	15.83
2022-01-04	42.2	52.909	2.303	4.242	15.87
2022-01-05	41.31	53.016	-2.109	3.104	15.90
2022-01-06	40.75	53.098	-1.356	2.421	15.93
2022-01-07	40.15	53.199	-1.472	3.018	15.96
2022-01-10	40.39	53.337	0.598	4.085	16.00
2022-01-11	39.1	53.516	-3.194	5.496	16.05
2022-01-12	39.83	53.613	1.867	2.916	16.08
2022-01-13	39.36	53.740	-1.180	3.866	16.12
2022-01-14	38.7	53.836	-1.677	2.973	16.15
2022-01-17	40.81	54.012	5.452	5.194	16.20
2022-01-18	40.13	54.163	-1.666	4.509	16.25
2022-01-19	40.32	54.253	0.473	2.691	16.28
2022-01-20	39.27	54.359	-2.604	3.224	16.31
2022-01-21	39.42	54.472	0.382	3.438	16.34
2022-01-24	40.21	54.657	2.004	5.530	16.40
2022-01-25	38.8	54.834	-3.507	5.471	16.45
2022-01-26	37.9	55.059	-2.320	7.113	16.52
2022-01-27	36.71	55.202	-3.140	4.697	16.56
2022-01-28	36.69	55.301	-0.054	3.214	16.59
2022-02-07	35.85	55.490	-2.289	6.323	16.65
2022-02-08	36.25	55.581	1.116	3.013	16.67
2022-02-09	38.74	55.822	6.869	7.476	16.75
2022-02-10	36.72	56.013	-5.214	6.247	16.80
2022-02-11	35.97	56.098	-2.042	2.832	16.83
2022-02-14	35.15	56.207	-2.280	3.725	16.86
2022-02-15	35.3	56.287	0.427	2.731	16.89
2022-02-16	35.59	56.391	0.822	3.484	16.92
2022-02-17	35.15	56.466	-1.236	2.557	16.94
2022-02-18	35.65	56.539	1.422	2.475	16.96
2022-02-21	36.54	56.639	2.496	3.282	16.99
2022-02-22	36.2	56.717	-0.930	2.573	17.02
2022-02-23	36.7	56.832	1.381	3.757	17.05
2022-02-24	35.92	56.999	-2.125	5.586	17.10
2022-02-25	36.05	57.072	0.362	2.422	17.12
2022-02-28	35.8	57.197	-0.693	4.216	17.16
2022-03-01	36.11	57.271	0.866	2.458	17.18
2022-03-02	35.62	57.353	-1.357	2.742	17.21
2022-03-03	34.85	57.468	-2.162	3.987	17.24
2022-03-04	34.55	57.528	-0.861	2.066	17.26
2022-03-07	33.67	57.609	-2.547	2.894	17.28
2022-03-08	33.33	57.697	-1.010	3.148	17.31
2022-03-09	31.41	57.971	-5.761	10.501	17.39
2022-03-10	32.22	58.041	2.579	2.579	17.41
2022-03-11	32.05	58.151	-0.528	4.128	17.45
2022-03-14	31.03	58.245	-3.183	3.651	17.47
2022-03-15	29.34	58.397	-5.446	6.188	17.52
2022-03-16	30.25	58.551	3.102	6.135	17.57
2022-03-17	31.14	58.646	2.942	3.636	17.59
2022-03-18	30.82	58.698	-1.028	2.023	17.61
2022-03-21	30.64	58.751	-0.584	2.077	17.63
2022-03-22	30.1	58.824	-1.762	2.905	17.65
2022-03-23	29.6	58.882	-1.661	2.359	17.66
2022-03-24	28.74	59.001	-2.905	5.000	17.70
2022-03-25	28.05	59.097	-2.401	4.106	17.73
2022-03-28	27.59	59.189	-1.640	3.993	17.76
2022-03-29	26.82	59.289	-2.791	4.458	17.79
2022-03-30	27.65	59.411	3.095	5.295	17.82
2022-03-31	27.68	59.459	0.108	2.098	17.84
2022-04-01	28.07	59.535	1.409	3.251	17.86
2022-04-06	27.39	59.597	-2.423	2.708	17.88
2022-04-07	26.34	59.714	-3.834	5.330	17.91
2022-04-08	26.15	59.800	-0.721	3.948	17.94
2022-04-11	24.98	59.931	-4.474	6.272	17.98
2022-04-12	25.75	60.005	3.082	3.483	18.00
2022-04-13	25.01	60.073	-2.874	3.223	18.02
2022-04-14	24.92	60.135	-0.360	2.999	18.04
2022-04-15	24.63	60.193	-1.164	2.809	18.06
2022-04-18	24.74	60.275	0.447	3.979	18.08
2022-04-19	24.91	60.340	0.687	3.153	18.10
2022-04-20	24.8	60.411	-0.442	3.412	18.12
2022-04-21	23.49	60.536	-5.282	6.411	18.16
2022-04-22	22.59	60.625	-3.831	4.725	18.19
2022-04-25	20.8	60.749	-7.924	7.127	18.22
2022-04-26	19.46	60.928	-6.442	11.058	18.28
2022-04-27	20.04	61.081	2.980	9.198	18.32
2022-04-28	19.6	61.155	-2.196	4.491	18.35
2022-04-29	20.79	61.268	6.071	6.531	18.38
2022-05-05	20.84	61.352	0.241	4.858	18.41
2022-05-06	20.77	61.436	-0.336	4.846	18.43
2022-05-09	20.92	61.488	0.722	2.985	18.45
2022-05-10	21	61.555	0.382	3.824	18.47
2022-05-11	21	61.627	0.000	4.095	18.49
2022-05-12	21.3	61.682	1.429	3.095	18.50
2022-05-13	21.2	61.753	-0.469	4.038	18.53
2022-05-16	21	61.829	-0.943	4.340	18.55
2022-05-17	21.11	61.901	0.524	4.095	18.57
2022-05-18	21.46	61.941	1.658	2.226	18.58
2022-05-19	21.12	61.975	-1.584	1.911	18.59
2022-05-20	21.74	62.028	2.936	2.936	18.61
2022-05-23	22.04	62.083	1.380	3.036	18.63

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