新媒股份融券券源 新媒股份专项约券

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	83.96	0	0	0	0
2020-04-28	82.45	0.286	-1.798	4.169	0.09
2020-04-29	85.06	0.751	3.166	6.549	0.23
2020-04-30	85.56	0.887	0.588	1.916	0.27
2020-05-06	88.28	1.419	3.179	7.223	0.43
2020-05-07	86.71	1.753	-1.778	4.633	0.53
2020-05-08	90.72	2.126	4.625	4.924	0.64
2020-05-11	90.61	2.446	-0.121	4.244	0.73
2020-05-12	93.38	2.789	3.057	4.403	0.84
2020-05-13	95.38	3.165	2.142	4.733	0.95
2020-05-14	94.45	3.333	-0.975	2.128	1.00
2020-05-15	93.23	3.601	-1.292	3.452	1.08
2020-05-18	95.25	3.848	2.167	3.121	1.15
2020-05-19	100.08	4.348	5.071	5.984	1.30
2020-05-20	98.37	4.788	-1.709	5.376	1.44
2020-05-21	96.41	5.111	-1.992	4.015	1.53
2020-05-22	93.32	5.492	-3.205	4.896	1.65
2020-05-25	92.65	5.667	-0.718	2.272	1.70
2020-05-26	94.11	5.884	1.576	2.763	1.77
2020-05-27	91.37	6.265	-2.911	5.005	1.88
2020-05-28	90.19	6.596	-1.291	4.411	1.98
2020-05-29	92.98	7.083	3.093	6.287	2.13
2020-06-01	96.5	7.474	3.786	4.861	2.24
2020-06-02	99.22	7.868	2.819	4.767	2.36
2020-06-03	98.58	8.113	-0.645	2.973	2.43
2020-06-04	96.78	8.347	-1.826	2.901	2.50
2020-06-05	98.21	8.563	1.478	2.645	2.57
2020-06-08	94.58	9.004	-3.696	5.590	2.70
2020-06-09	99.31	9.509	5.001	6.101	2.85
2020-06-10	107.19	10.338	7.935	9.284	3.10
2020-06-11	107.27	10.661	0.075	3.620	3.20
2020-06-12	113.25	11.444	5.575	8.287	3.43
2020-06-15	113.39	11.929	0.124	5.139	3.58
2020-06-16	114.06	12.341	0.591	4.330	3.70
2020-06-17	116.59	12.870	2.218	5.445	3.86
2020-06-18	114.06	13.276	-2.170	4.271	3.98
2020-06-19	115.6	13.501	1.350	2.341	4.05
2020-06-22	116.25	13.795	0.562	3.028	4.14
2020-06-23	119.46	14.119	2.761	3.260	4.24
2020-06-24	118.7	14.508	-0.636	3.934	4.35
2020-06-29	125.93	15.201	6.091	6.596	4.56
2020-06-30	123.76	15.438	-1.723	2.303	4.63
2020-07-01	111.72	16.496	-9.729	11.369	4.95
2020-07-02	114.22	17.124	2.238	6.597	5.14
2020-07-03	114.39	17.916	0.149	8.300	5.37
2020-07-06	115.39	18.443	0.874	5.481	5.53
2020-07-07	120.34	19.157	4.290	7.124	5.75
2020-07-08	119.86	19.487	-0.399	3.307	5.85
2020-07-09	130.3	20.697	8.710	11.138	6.21
2020-07-10	131.8	21.366	1.151	6.094	6.41
2020-07-13	136.3	22.476	4.046	9.771	6.74
2020-07-14	138.7	23.167	1.761	5.979	6.95
2020-07-15	130.7	24.214	-5.768	9.611	7.26
2020-07-16	117.6	25.283	-10.023	10.910	7.58
2020-07-17	122.2	26.003	3.912	7.075	7.80
2020-07-20	119.92	26.645	-1.866	6.424	7.99
2020-07-21	121.02	26.994	0.917	3.461	8.10
2020-07-22	122.8	27.475	1.471	4.693	8.24
2020-07-23	121.7	28.009	-0.896	5.269	8.40
2020-07-24	118.22	28.381	-2.859	3.772	8.51
2020-07-27	115.93	28.788	-1.937	4.221	8.64
2020-07-28	117.38	29.094	1.251	3.123	8.73
2020-07-29	119.58	29.500	1.874	4.081	8.85
2020-07-30	116.81	29.874	-2.316	3.838	8.96
2020-07-31	117.34	30.200	0.454	3.330	9.06
2020-08-03	121.5	30.480	3.545	2.770	9.14
2020-08-04	117.28	31.069	-3.473	6.025	9.32
2020-08-05	118.06	31.275	0.665	2.098	9.38
2020-08-06	115.2	31.673	-2.422	4.142	9.50
2020-08-07	110.4	32.424	-4.167	8.168	9.73
2020-08-10	112.53	32.706	1.929	2.998	9.81
2020-08-11	115.21	33.116	2.382	4.274	9.93
2020-08-12	115.27	33.558	0.052	4.600	10.07
2020-08-13	113.7	33.878	-1.362	3.383	10.16
2020-08-14	115.4	34.250	1.495	3.861	10.27
2020-08-17	117.66	34.516	1.958	2.712	10.35
2020-08-18	120.42	34.885	2.346	3.680	10.47
2020-08-19	115.2	35.408	-4.335	5.448	10.62
2020-08-20	112.2	35.803	-2.604	4.227	10.74
2020-08-21	115.72	36.204	3.137	4.153	10.86
2020-08-24	122.13	36.895	5.539	6.792	11.07
2020-08-25	114.7	37.696	-6.084	8.376	11.31
2020-08-26	111.8	38.173	-2.528	5.126	11.45
2020-08-27	108	38.712	-3.399	5.984	11.61
2020-08-28	113.22	39.367	4.833	6.944	11.81
2020-08-31	110.48	39.756	-2.420	4.222	11.93
2020-09-01	109.5	40.002	-0.887	2.697	12.00
2020-09-02	109.9	40.234	0.365	2.539	12.07
2020-09-03	105.18	40.725	-4.295	5.596	12.22
2020-09-04	102.61	41.074	-2.443	4.088	12.32
2020-09-07	97.44	41.644	-5.038	7.017	12.49
2020-09-08	96.46	41.909	-1.006	3.294	12.57
2020-09-09	95.3	42.362	-1.203	5.702	12.71
2020-09-10	92.71	42.747	-2.718	4.984	12.82
2020-09-11	94.95	43.035	2.416	3.635	12.91
2020-09-14	96.67	43.296	1.811	3.244	12.99
2020-09-15	96.33	43.507	-0.352	2.627	13.05
2020-09-16	94.65	43.779	-1.744	3.446	13.13
2020-09-17	96.21	44.115	1.648	4.194	13.23
2020-09-18	96.3	44.364	0.094	3.108	13.31
2020-09-21	95.08	44.582	-1.267	2.752	13.37
2020-09-22	93.96	44.787	-1.178	2.608	13.44
2020-09-23	94.81	44.929	0.905	1.799	13.48
2020-09-24	90.65	45.250	-4.388	4.251	13.57
2020-09-25	91.3	45.506	0.717	3.365	13.65
2020-09-28	92.57	45.848	1.391	4.436	13.75
2020-09-29	92.75	46.025	0.194	2.290	13.81
2020-09-30	92.82	46.292	0.075	3.450	13.89
2020-10-09	95.21	46.509	2.575	2.736	13.95
2020-10-12	96.34	46.786	1.187	3.445	14.04
2020-10-13	96.92	47.108	0.602	3.996	14.13
2020-10-14	95.3	47.385	-1.671	3.487	14.22
2020-10-15	92.15	47.669	-3.305	3.694	14.30
2020-10-16	91.12	47.863	-1.118	2.561	14.36
2020-10-19	89.46	48.133	-1.822	3.622	14.44
2020-10-20	91.02	48.296	1.744	2.146	14.49
2020-10-21	88.2	48.605	-3.098	4.208	14.58
2020-10-22	85.78	48.900	-2.744	4.127	14.67
2020-10-23	82.18	49.253	-4.197	5.141	14.78
2020-10-26	83.7	49.597	1.850	4.940	14.88
2020-10-27	84.32	49.841	0.741	3.465	14.95
2020-10-28	87.26	50.288	3.487	6.155	15.09
2020-10-29	86.87	50.547	-0.447	3.576	15.16
2020-10-30	85.91	50.840	-1.105	4.098	15.25
2020-11-02	83.85	51.106	-2.398	3.795	15.33
2020-11-03	85.34	51.409	1.777	4.270	15.42
2020-11-04	83.52	51.629	-2.133	3.164	15.49
2020-11-05	85.92	51.803	2.874	2.419	15.54
2020-11-06	81.28	52.235	-5.400	6.390	15.67
2020-11-09	84.06	52.510	3.420	3.925	15.75
2020-11-10	81.9	52.835	-2.570	4.759	15.85
2020-11-11	80.12	53.170	-2.173	5.018	15.95
2020-11-12	78.48	53.422	-2.047	3.857	16.03
2020-11-13	78	53.555	-0.612	2.039	16.07
2020-11-16	78.99	53.841	1.269	4.346	16.15
2020-11-17	76.67	54.093	-2.937	3.950	16.23
2020-11-18	73.25	54.456	-4.461	5.935	16.34
2020-11-19	72.77	54.612	-0.655	2.580	16.38
2020-11-20	72.41	54.736	-0.495	2.061	16.42
2020-11-23	71.5	54.918	-1.257	3.052	16.48
2020-11-24	70.92	55.041	-0.811	2.084	16.51
2020-11-25	69.28	55.240	-2.312	3.440	16.57
2020-11-26	68.27	55.448	-1.458	3.652	16.63
2020-11-27	66.02	55.843	-3.296	7.177	16.75
2020-11-30	66.88	56.113	1.303	4.847	16.83
2020-12-01	70.14	56.522	4.874	6.998	16.96
2020-12-02	74.93	57.096	6.829	9.196	17.13
2020-12-03	74.98	57.397	0.067	4.818	17.22
2020-12-04	78.39	57.891	4.548	7.562	17.37
2020-12-07	76	58.141	-3.049	3.942	17.44
2020-12-08	76.22	58.335	0.289	3.066	17.50
2020-12-09	73	58.655	-4.225	5.248	17.60
2020-12-10	76.55	59.126	4.863	7.384	17.74
2020-12-11	79.94	59.570	4.428	6.662	17.87
2020-12-14	79.52	59.841	-0.525	4.103	17.95
2020-12-15	79	60.222	-0.654	5.785	18.07
2020-12-16	77.26	60.560	-2.203	5.253	18.17
2020-12-17	75.26	60.802	-2.589	3.844	18.24
2020-12-18	71.35	61.269	-5.195	7.866	18.38
2020-12-21	72.55	61.664	1.682	6.531	18.50
2020-12-22	70.9	61.891	-2.274	3.832	18.57
2020-12-23	68.71	62.239	-3.089	6.093	18.67
2020-12-24	66.58	62.392	-3.100	2.751	18.72
2020-12-25	68.63	62.718	3.079	5.707	18.82
2020-12-28	68.69	62.977	0.087	4.517	18.89
2020-12-29	66.88	63.247	-2.635	4.848	18.97
2020-12-30	67.41	63.418	0.792	3.035	19.03
2020-12-31	69.5	63.723	3.100	5.266	19.12
2021-01-04	62.96	64.148	-9.410	8.101	19.24
2021-01-05	62.6	64.280	-0.572	2.541	19.28
2021-01-06	61.61	64.491	-1.581	4.105	19.35
2021-01-07	58.97	64.760	-4.285	5.470	19.43
2021-01-08	61.24	65.086	3.849	6.393	19.53
2021-01-11	62.5	65.306	2.057	4.229	19.59
2021-01-12	61.63	65.455	-1.392	2.896	19.64
2021-01-13	60.26	65.609	-2.223	3.067	19.68
2021-01-14	65.7	66.353	9.028	13.591	19.91
2021-01-15	62.2	66.699	-5.327	6.667	20.01
2021-01-18	62.43	66.934	0.370	4.518	20.08
2021-01-19	60.94	67.150	-2.387	4.261	20.15
2021-01-20	60.35	67.270	-0.968	2.379	20.18
2021-01-21	61.39	67.462	1.723	3.761	20.24
2021-01-22	59.36	67.703	-3.307	4.871	20.31
2021-01-25	58	67.905	-2.291	4.178	20.37
2021-01-26	59.49	68.205	2.569	6.052	20.46
2021-01-27	63.6	68.774	6.909	10.724	20.63
2021-01-28	61.5	69.046	-3.302	5.314	20.71
2021-01-29	65.29	69.413	6.163	6.748	20.82
2021-02-01	62.5	69.721	-4.273	5.912	20.92
2021-02-02	59.69	70.109	-4.496	7.792	21.03
2021-02-03	57.8	70.306	-3.166	4.105	21.09
2021-02-04	54.33	70.659	-6.003	7.785	21.20
2021-02-05	53.51	70.903	-1.509	5.467	21.27
2021-02-08	54.91	71.108	2.616	4.485	21.33
2021-02-09	55.22	71.345	0.565	5.154	21.40
2021-02-10	57.75	71.623	4.582	5.777	21.49
2021-02-18	57.75	71.789	0.000	3.446	21.54
2021-02-19	60.2	72.150	4.242	7.203	21.65
2021-02-22	59.8	72.455	-0.664	6.113	21.74
2021-02-23	60.4	72.638	1.003	3.645	21.79
2021-02-24	61.48	72.855	1.788	4.238	21.86
2021-02-25	58.65	73.163	-4.603	6.295	21.95
2021-02-26	57.07	73.376	-2.694	4.467	22.01
2021-03-01	61.35	73.737	7.500	7.062	22.12
2021-03-02	59.3	74.095	-3.341	7.253	22.23
2021-03-03	60.02	74.299	1.214	4.081	22.29
2021-03-04	57.97	74.452	-3.416	3.166	22.34
2021-03-05	57.92	74.623	-0.086	3.536	22.39
2021-03-08	57.22	74.844	-1.209	4.644	22.45
2021-03-09	55.14	75.084	-3.635	5.225	22.53
2021-03-10	52.6	75.384	-4.606	6.837	22.62
2021-03-11	53.12	75.541	0.989	3.536	22.66
2021-03-12	52.11	75.725	-1.901	4.255	22.72
2021-03-15	50.26	75.892	-3.550	3.992	22.77
2021-03-16	49.86	76.029	-0.796	3.283	22.81
2021-03-17	50.02	76.106	0.321	1.845	22.83
2021-03-18	51.24	76.267	2.439	3.778	22.88
2021-03-19	48.92	76.421	-4.528	3.786	22.93
2021-03-22	49.28	76.525	0.736	2.514	22.96
2021-03-23	50.51	76.666	2.496	3.348	23.00
2021-03-24	49.7	76.756	-1.604	2.178	23.03
2021-03-25	48.33	76.868	-2.757	2.777	23.06
2021-03-26	49.94	77.064	3.331	4.718	23.12
2021-03-29	48.25	77.186	-3.384	3.024	23.16
2021-03-30	47.6	77.293	-1.347	2.715	23.19
2021-03-31	47.36	77.377	-0.504	2.122	23.21
2021-04-01	48.1	77.487	1.563	2.745	23.25
2021-04-02	48.22	77.588	0.249	2.516	23.28
2021-04-06	49.59	77.718	2.841	3.131	23.32
2021-04-07	49.59	77.817	0.000	2.400	23.35
2021-04-08	48.75	77.922	-1.694	2.601	23.38
2021-04-09	48.57	78.020	-0.369	2.421	23.41
2021-04-12	46.69	78.200	-3.871	4.612	23.46
2021-04-13	45.9	78.305	-1.692	2.741	23.49
2021-04-14	46.25	78.379	0.763	1.939	23.51
2021-04-15	45.07	78.503	-2.551	3.286	23.55
2021-04-16	49.02	78.790	8.764	7.034	23.64
2021-04-19	49.56	78.922	1.102	3.182	23.68
2021-04-20	50.48	79.141	1.856	5.206	23.74
2021-04-21	49.58	79.218	-1.783	1.882	23.77
2021-04-22	49.36	79.329	-0.444	2.683	23.80
2021-04-23	49.19	79.413	-0.344	2.046	23.82
2021-04-26	48.04	79.608	-2.338	4.879	23.88
2021-04-27	47.57	79.729	-0.978	3.060	23.92
2021-04-28	48.38	79.870	1.703	3.490	23.96
2021-04-29	47.39	79.969	-2.046	2.522	23.99
2021-04-30	46.19	80.123	-2.532	3.988	24.04
2021-05-06	45.77	80.252	-0.909	3.377	24.08
2021-05-07	47.39	80.436	3.539	4.676	24.13
2021-05-10	47.18	80.651	-0.443	5.465	24.20
2021-05-11	46.65	80.767	-1.123	2.989	24.23
2021-05-12	49.81	81.111	6.774	8.274	24.33
2021-05-13	49.02	81.189	-1.586	1.907	24.36
2021-05-14	49.79	81.282	1.571	2.244	24.38
2021-05-17	50.42	81.479	1.265	4.700	24.44
2021-05-18	49.78	81.620	-1.269	3.392	24.49
2021-05-19	50.51	81.793	1.466	4.118	24.54
2021-05-20	54.59	82.231	8.078	9.622	24.67
2021-05-21	55.46	82.480	1.594	5.386	24.74
2021-05-24	53.61	82.631	-3.336	3.372	24.79
2021-05-25	54.3	82.780	1.287	3.302	24.83
2021-05-26	53.15	82.867	-2.118	1.952	24.86
2021-05-27	53.78	82.958	1.185	2.032	24.89
2021-05-28	53.15	83.089	-1.171	2.975	24.93
2021-05-31	53.73	83.238	1.091	3.311	24.97
2021-06-01	55.79	83.593	3.834	7.649	25.08
2021-06-02	52.62	83.842	-5.682	5.682	25.15
2021-06-03	51.92	83.988	-1.330	3.364	25.20
2021-06-04	52.02	84.066	0.193	1.791	25.22
2021-06-07	52.86	84.193	1.615	2.884	25.26
2021-06-08	51.77	84.282	-2.062	2.081	25.28
2021-06-09	52.01	84.399	0.464	2.685	25.32
2021-06-10	52.35	84.493	0.654	2.153	25.35
2021-06-11	52.6	84.682	0.478	4.317	25.40
2021-06-15	53.79	84.823	2.262	3.137	25.45
2021-06-16	52.45	85.005	-2.491	4.183	25.50
2021-06-17	50.07	85.209	-4.538	4.881	25.56
2021-06-18	50.2	85.340	0.260	3.136	25.60
2021-06-21	50.15	85.424	-0.100	2.012	25.63
2021-06-22	48.8	85.574	-2.692	3.669	25.67
2021-06-23	48.95	85.674	0.307	2.459	25.70
2021-06-24	48.99	85.738	-0.122	1.570	25.72
2021-06-25	49.56	85.827	1.164	2.164	25.75
2021-06-28	49.92	85.895	0.726	1.634	25.77
2021-06-29	48.05	86.064	-3.746	4.207	25.82
2021-06-30	48.7	86.190	1.353	3.101	25.86
2021-07-01	47.68	86.278	-2.094	2.218	25.88
2021-07-02	47	86.382	-1.426	2.664	25.91
2021-07-05	47.33	86.426	0.702	1.128	25.93
2021-07-06	47.09	86.509	-0.507	2.113	25.95
2021-07-07	47.47	86.590	0.807	2.039	25.98
2021-07-08	52.03	87.152	9.606	12.956	26.15
2021-07-09	50.6	87.324	-2.748	4.094	26.20
2021-07-12	56.78	88.080	12.213	15.968	26.42
2021-07-13	57.4	88.271	1.092	3.998	26.48
2021-07-14	56.31	88.541	-2.018	5.760	26.56
2021-07-15	56.94	88.732	1.119	4.013	26.62
2021-07-16	57.68	88.983	1.300	5.234	26.70
2021-07-19	54.5	89.204	-5.513	4.854	26.76
2021-07-20	53.36	89.396	-2.092	4.312	26.82
2021-07-21	53.5	89.492	0.262	2.155	26.85
2021-07-22	53.8	89.625	0.561	2.972	26.89
2021-07-23	52.8	89.800	-1.859	3.978	26.94
2021-07-26	48.6	90.167	-7.955	9.072	27.05
2021-07-27	47	90.345	-3.292	4.527	27.10
2021-07-28	46.2	90.531	-1.702	4.830	27.16
2021-07-29	47.35	90.643	2.489	2.835	27.19
2021-07-30	47.07	90.756	-0.591	2.893	27.23
2021-08-02	48	90.944	1.976	4.695	27.28
2021-08-03	49.21	91.221	2.521	6.750	27.37
2021-08-04	49.43	91.382	0.447	3.922	27.41
2021-08-05	47.89	91.528	-3.116	3.642	27.46
2021-08-06	47.77	91.623	-0.251	2.401	27.49
2021-08-09	48.09	91.746	0.670	3.077	27.52
2021-08-10	49.28	91.922	2.475	4.284	27.58
2021-08-11	48.68	92.003	-1.218	1.989	27.60
2021-08-12	49.95	92.210	2.609	4.971	27.66
2021-08-13	49.18	92.332	-1.542	2.983	27.70
2021-08-16	48.42	92.412	-1.545	1.972	27.72
2021-08-17	46.83	92.539	-3.284	3.263	27.76
2021-08-18	46.94	92.593	0.235	1.367	27.78
2021-08-19	47.71	92.687	1.640	2.365	27.81
2021-08-20	46.59	92.802	-2.348	2.976	27.84
2021-08-23	48.21	92.977	3.477	4.357	27.89
2021-08-24	48.65	93.092	0.913	2.842	27.93
2021-08-25	48.84	93.208	0.391	2.837	27.96
2021-08-26	47.39	93.353	-2.969	3.665	28.01
2021-08-27	48.1	93.453	1.498	2.511	28.04
2021-08-30	46.96	93.563	-2.370	2.807	28.07
2021-08-31	47.58	93.683	1.320	3.024	28.10
2021-09-01	48.78	93.799	2.522	2.858	28.14
2021-09-02	48.88	93.889	0.205	2.214	28.17
2021-09-03	48.85	93.994	-0.061	2.578	28.20
2021-09-06	49.86	94.184	2.068	4.565	28.26
2021-09-07	51.5	94.339	3.289	3.610	28.30
2021-09-08	51.4	94.472	-0.194	3.107	28.34
2021-09-09	50.84	94.533	-1.089	1.440	28.36
2021-09-10	52.29	94.747	2.852	4.917	28.42
2021-09-13	51.33	94.901	-1.836	3.595	28.47
2021-09-14	50.17	95.097	-2.260	4.695	28.53
2021-09-15	50.47	95.229	0.598	3.129	28.57
2021-09-16	49.2	95.404	-2.516	4.280	28.62
2021-09-17	48.2	95.562	-2.033	3.923	28.67
2021-09-22	48.14	95.659	-0.124	2.427	28.70
2021-09-23	48.63	95.752	1.018	2.285	28.73
2021-09-24	48.25	95.885	-0.781	3.311	28.77
2021-09-27	48.8	95.992	1.140	2.632	28.80
2021-09-28	47.96	96.081	-1.721	2.234	28.82
2021-09-29	45.61	96.240	-4.900	4.170	28.87
2021-09-30	45.96	96.305	0.767	1.688	28.89
2021-10-08	46.48	96.348	1.131	1.110	28.90
2021-10-11	46.47	96.441	-0.022	2.410	28.93
2021-10-12	45.94	96.500	-1.141	1.549	28.95
2021-10-13	46.11	96.581	0.370	2.111	28.97
2021-10-14	46.95	96.686	1.822	2.668	29.01
2021-10-15	46.6	96.782	-0.745	2.492	29.03
2021-10-18	45.7	96.878	-1.931	2.511	29.06
2021-10-19	46.38	96.961	1.488	2.144	29.09
2021-10-20	45.89	97.041	-1.056	2.091	29.11
2021-10-21	46.12	97.089	0.501	1.242	29.13
2021-10-22	46.66	97.210	1.171	3.122	29.16
2021-10-25	46.76	97.274	0.214	1.629	29.18
2021-10-26	47.25	97.345	1.048	1.818	29.20
2021-10-27	46.06	97.453	-2.519	2.815	29.24
2021-10-28	47.43	97.624	2.974	4.320	29.29
2021-10-29	47.45	97.740	0.042	2.931	29.32
2021-11-01	47.67	97.829	0.464	2.255	29.35
2021-11-02	46.7	97.980	-2.035	3.881	29.39
2021-11-03	47.87	98.106	2.505	3.148	29.43
2021-11-04	48.5	98.212	1.316	2.632	29.46
2021-11-05	49.84	98.414	2.763	4.866	29.52
2021-11-08	49.9	98.535	0.120	2.889	29.56
2021-11-09	50	98.625	0.200	2.164	29.59
2021-11-10	50.3	98.781	0.600	3.720	29.63
2021-11-11	49.97	98.862	-0.656	1.948	29.66
2021-11-12	52.03	99.124	4.122	6.044	29.74
2021-11-15	61.79	100.236	18.758	21.603	30.07
2021-11-16	62.35	100.714	0.906	9.192	30.21
2021-11-17	65.37	101.260	4.844	10.024	30.38
2021-11-18	62.04	101.913	-5.094	12.636	30.57
2021-11-19	64.17	102.361	3.433	8.382	30.71
2021-11-22	64.32	102.819	0.234	8.540	30.85
2021-11-23	62.58	103.184	-2.705	6.996	30.96
2021-11-24	65.15	103.698	4.107	9.460	31.11
2021-11-25	62.24	104.033	-4.467	6.462	31.21
2021-11-26	60.95	104.244	-2.073	4.161	31.27
2021-11-29	59.62	104.453	-2.182	4.200	31.34
2021-11-30	58.08	104.674	-2.583	4.579	31.40
2021-12-01	58.01	104.772	-0.121	2.014	31.43
2021-12-02	55.25	104.981	-4.758	4.551	31.49
2021-12-03	55.39	105.142	0.253	3.475	31.54
2021-12-06	54.29	105.253	-1.986	2.455	31.58
2021-12-07	53.75	105.382	-0.995	2.892	31.61
2021-12-08	55	105.532	2.326	3.256	31.66
2021-12-09	55.1	105.633	0.182	2.218	31.69
2021-12-10	55.63	105.835	0.962	4.338	31.75
2021-12-13	58.3	106.173	4.800	6.975	31.85
2021-12-14	58.9	106.487	1.029	6.381	31.95
2021-12-15	58.73	106.687	-0.289	4.092	32.01
2021-12-16	60.56	107.009	3.116	6.385	32.10
2021-12-17	59.42	107.244	-1.882	4.739	32.17
2021-12-20	57.2	107.529	-3.736	5.974	32.26
2021-12-21	59.63	107.726	4.248	3.969	32.32
2021-12-22	60.81	107.928	1.979	3.991	32.38
2021-12-23	59.86	108.122	-1.562	3.881	32.44
2021-12-24	59.5	108.340	-0.601	4.410	32.50
2021-12-27	56.64	108.659	-4.807	6.756	32.60
2021-12-28	56.74	108.793	0.177	2.825	32.64
2021-12-29	55.19	108.943	-2.732	3.260	32.68
2021-12-30	60.63	109.578	9.857	12.575	32.87
2021-12-31	60	109.778	-1.039	4.008	32.93
2022-01-04	63.2	110.036	5.333	4.900	33.01
2022-01-05	62.51	110.356	-1.092	6.139	33.11
2022-01-06	60.75	110.590	-2.816	4.623	33.18
2022-01-07	59.32	110.837	-2.354	4.988	33.25
2022-01-10	58.63	111.009	-1.163	3.523	33.30
2022-01-11	58	111.242	-1.075	4.827	33.37
2022-01-12	59.92	111.489	3.310	4.931	33.45
2022-01-13	58.59	111.638	-2.220	3.054	33.49
2022-01-14	58.44	111.796	-0.256	3.260	33.54
2022-01-17	61.16	112.092	4.654	5.801	33.63
2022-01-18	59.99	112.370	-1.913	5.559	33.71
2022-01-19	59.1	112.564	-1.484	3.934	33.77
2022-01-20	54.64	112.992	-7.547	9.408	33.90
2022-01-21	53.9	113.154	-1.354	3.605	33.95
2022-01-24	54.18	113.260	0.519	2.338	33.98
2022-01-25	50	113.560	-7.715	7.198	34.07
2022-01-26	49.57	113.726	-0.860	4.040	34.12
2022-01-27	48.17	113.888	-2.824	4.035	34.17
2022-01-28	48.04	114.020	-0.270	3.301	34.21
2022-02-07	47.51	114.166	-1.103	3.664	34.25
2022-02-08	48	114.272	1.031	2.673	34.28
2022-02-09	49.17	114.440	2.438	4.083	34.33
2022-02-10	48.83	114.510	-0.691	1.729	34.35
2022-02-11	47.58	114.649	-2.560	3.502	34.39
2022-02-14	47.01	114.763	-1.198	2.921	34.43
2022-02-15	47.7	114.875	1.468	2.808	34.46
2022-02-16	48.02	114.966	0.671	2.285	34.49
2022-02-17	47.57	115.080	-0.937	2.874	34.52
2022-02-18	47.92	115.132	0.736	1.303	34.54
2022-02-21	48.35	115.211	0.897	1.962	34.56
2022-02-22	46.3	115.435	-4.240	5.791	34.63
2022-02-23	47.85	115.608	3.348	4.341	34.68
2022-02-24	46.1	115.781	-3.657	4.493	34.73
2022-02-25	46.13	115.845	0.065	1.670	34.75
2022-02-28	45.98	115.952	-0.325	2.796	34.79
2022-03-01	46.3	116.040	0.696	2.284	34.81
2022-03-02	45.9	116.094	-0.864	1.404	34.83
2022-03-03	45.43	116.175	-1.024	2.135	34.85
2022-03-04	45.24	116.241	-0.418	1.761	34.87
2022-03-07	42.52	116.425	-6.012	5.195	34.93
2022-03-08	40.94	116.629	-3.716	5.974	34.99
2022-03-09	40.33	116.842	-1.490	6.351	35.05
2022-03-10	40.11	116.999	-0.545	4.686	35.10
2022-03-11	41.01	117.169	2.244	4.961	35.15
2022-03-14	40.05	117.265	-2.341	2.902	35.18
2022-03-15	37.81	117.447	-5.593	5.768	35.23
2022-03-16	38.97	117.622	3.068	5.395	35.29
2022-03-17	40.17	117.729	3.079	3.182	35.32
2022-03-18	40.45	117.801	0.697	2.141	35.34
2022-03-21	40.18	117.885	-0.667	2.522	35.37
2022-03-22	40.82	118.018	1.593	3.907	35.41
2022-03-23	40.58	118.085	-0.588	1.960	35.43
2022-03-24	39.95	118.163	-1.552	2.341	35.45
2022-03-25	40.07	118.255	0.300	2.753	35.48
2022-03-28	40.2	118.350	0.324	2.845	35.50
2022-03-29	39.37	118.466	-2.065	3.532	35.54
2022-03-30	40.35	118.585	2.489	3.556	35.58
2022-03-31	40.3	118.670	-0.124	2.528	35.60
2022-04-01	41	118.824	1.737	4.491	35.65
2022-04-06	40.61	118.921	-0.951	2.878	35.68
2022-04-07	39.43	119.052	-2.906	3.989	35.72
2022-04-08	37.89	119.201	-3.906	4.717	35.76
2022-04-11	36.6	119.358	-3.405	5.146	35.81
2022-04-12	37.64	119.474	2.842	3.689	35.84
2022-04-13	36.92	119.576	-1.913	3.321	35.87
2022-04-14	37.2	119.672	0.758	3.088	35.90
2022-04-15	36.9	119.767	-0.806	3.091	35.93
2022-04-18	37.5	119.958	1.626	6.125	35.99
2022-04-19	37.75	120.053	0.667	3.013	36.02
2022-04-20	37.57	120.145	-0.477	2.940	36.04
2022-04-21	36.48	120.308	-2.901	5.377	36.09
2022-04-22	35.5	120.451	-2.686	4.825	36.14
2022-04-25	32.27	120.671	-9.099	8.169	36.20
2022-04-26	31.6	120.805	-2.076	5.082	36.24
2022-04-27	33.09	121.011	4.715	7.468	36.30
2022-04-28	32.82	121.112	-0.816	3.717	36.33
2022-04-29	35.08	121.328	6.886	7.374	36.40
2022-05-05	35.06	121.408	-0.057	2.737	36.42
2022-05-06	36.21	121.673	3.280	8.785	36.50
2022-05-09	35.64	121.763	-1.574	3.038	36.53
2022-05-10	35.46	121.844	-0.505	2.750	36.55
2022-05-11	35.7	121.958	0.677	3.835	36.59
2022-05-12	35.9	122.013	0.560	1.821	36.60
2022-05-13	35.6	122.091	-0.836	2.618	36.63
2022-05-16	35.3	122.189	-0.843	3.343	36.66
2022-05-17	34.89	122.319	-1.161	4.476	36.70
2022-05-18	34.54	122.385	-1.003	2.293	36.72
2022-05-19	34.58	122.448	0.116	2.200	36.73
2022-05-20	35.59	122.542	2.921	3.152	36.76
2022-05-23	36.7	122.652	3.119	3.597	36.80

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