帝科股份融券券源 帝科股份专项约券

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%）
2020-06-18	20.85	0	0	0	0
2020-06-18	22.98	0.196	10.216	10.216	0.06
2020-06-19	25.28	0.196	21.247	0.000	0.06
2020-06-22	27.81	0.196	10.008	0.000	0.06
2020-06-23	30.59	0.196	9.996	0.000	0.06
2020-06-24	33.65	0.196	10.003	0.000	0.06
2020-06-29	37.02	0.196	10.015	0.000	0.06
2020-06-30	40.72	0.196	9.995	0.000	0.06
2020-07-01	44.79	0.196	9.995	0.000	0.06
2020-07-02	49.27	0.196	10.002	0.000	0.06
2020-07-03	54.2	0.196	10.006	0.000	0.06
2020-07-06	59.62	0.196	10.000	0.000	0.06
2020-07-07	65.58	0.196	9.997	0.000	0.06
2020-07-08	72.14	0.483	10.003	4.773	0.14
2020-07-09	79.35	0.758	9.994	4.172	0.23
2020-07-10	87.29	0.913	10.006	2.130	0.27
2020-07-13	82.14	1.886	-5.900	14.206	0.57
2020-07-14	90.35	2.744	9.995	11.395	0.82
2020-07-15	93.91	3.955	3.940	15.484	1.19
2020-07-16	84.52	4.516	-9.999	7.954	1.35
2020-07-17	80.5	5.204	-4.756	10.258	1.56
2020-07-20	83.45	5.623	3.665	6.025	1.69
2020-07-21	82.88	6.019	-0.683	5.740	1.81
2020-07-22	80.89	6.369	-2.401	5.188	1.91
2020-07-23	82.32	6.766	1.768	5.786	2.03
2020-07-24	81.35	7.461	-1.178	10.253	2.24
2020-07-27	86.35	8.067	6.146	8.420	2.42
2020-07-28	81.45	8.751	-5.675	10.075	2.63
2020-07-29	85.5	9.311	4.972	7.858	2.79
2020-07-30	90.41	10.177	5.743	11.497	3.05
2020-07-31	89.97	10.630	-0.487	6.039	3.19
2020-08-03	91.42	11.187	1.612	7.314	3.36
2020-08-04	95.5	11.883	4.463	8.751	3.56
2020-08-05	94.9	12.463	-0.628	7.330	3.74
2020-08-06	86.39	13.001	-8.967	7.471	3.90
2020-08-07	80.93	13.468	-6.320	6.922	4.04
2020-08-10	81.36	13.764	0.531	4.374	4.13
2020-08-11	78.09	14.129	-4.019	5.605	4.24
2020-08-12	74.7	14.560	-4.341	6.928	4.37
2020-08-13	74.76	14.744	0.080	2.945	4.42
2020-08-14	73.7	15.018	-1.418	4.468	4.51
2020-08-17	76.26	15.213	3.474	3.066	4.56
2020-08-18	75.38	15.331	-1.154	1.888	4.60
2020-08-19	71.85	15.590	-4.683	4.311	4.68
2020-08-20	72.9	15.917	1.461	5.386	4.78
2020-08-21	74.96	16.138	2.826	3.539	4.84
2020-08-24	77.69	16.939	3.642	12.367	5.08
2020-08-25	78.18	17.249	0.631	4.763	5.17
2020-08-26	69.64	17.811	-10.924	9.683	5.34
2020-08-27	69.92	18.257	0.402	7.654	5.48
2020-08-28	69.03	18.508	-1.273	4.362	5.55
2020-08-31	69.61	18.743	0.840	4.056	5.62
2020-09-01	70.08	18.938	0.675	3.333	5.68
2020-09-02	68.84	19.127	-1.769	3.296	5.74
2020-09-03	67.7	19.323	-1.656	3.486	5.80
2020-09-04	68.96	19.645	1.861	5.598	5.89
2020-09-07	67.3	19.873	-2.407	4.060	5.96
2020-09-08	64.76	20.234	-3.774	6.686	6.07
2020-09-09	59.45	20.562	-8.200	6.624	6.17
2020-09-10	56.92	20.880	-4.256	6.712	6.26
2020-09-11	60.7	21.340	6.641	9.083	6.40
2020-09-14	62.87	21.711	3.575	7.084	6.51
2020-09-15	63	21.982	0.207	5.169	6.59
2020-09-16	66.61	22.747	5.730	13.778	6.82
2020-09-17	68.3	23.085	2.537	5.945	6.93
2020-09-18	66.73	23.369	-2.299	5.095	7.01
2020-09-21	65.53	23.572	-1.798	3.731	7.07
2020-09-22	64.29	23.817	-1.892	4.563	7.15
2020-09-23	68.32	24.225	6.268	7.171	7.27
2020-09-24	68	24.519	-0.468	5.181	7.36
2020-09-25	66.34	24.802	-2.441	5.132	7.44
2020-09-28	64.2	25.069	-3.226	4.974	7.52
2020-09-29	63.67	25.213	-0.826	2.726	7.56
2020-09-30	62.73	25.358	-1.476	2.764	7.61
2020-10-09	70	25.856	11.589	8.545	7.76
2020-10-12	72.1	26.108	3.000	4.186	7.83
2020-10-13	71.47	26.318	-0.874	3.537	7.90
2020-10-14	71.3	26.533	-0.238	3.610	7.96
2020-10-15	68.68	26.799	-3.675	4.656	8.04
2020-10-16	68.2	27.031	-0.699	4.077	8.11
2020-10-19	68.13	27.160	-0.103	2.273	8.15
2020-10-20	69.27	27.341	1.673	3.141	8.20
2020-10-21	64.03	27.780	-7.565	8.229	8.33
2020-10-22	63.62	28.016	-0.640	4.451	8.40
2020-10-23	61.49	28.312	-3.348	5.769	8.49
2020-10-26	62.09	28.452	0.976	2.700	8.54
2020-10-27	62.63	28.559	0.870	2.062	8.57
2020-10-28	68.7	29.077	9.692	9.037	8.72
2020-10-29	67.27	29.223	-2.082	2.620	8.77
2020-10-30	67.88	29.539	0.907	5.575	8.86
2020-11-02	72.12	30.035	6.246	8.250	9.01
2020-11-03	74.82	30.459	3.744	6.808	9.14
2020-11-04	72.51	30.798	-3.087	5.613	9.24
2020-11-05	73.41	31.013	1.241	3.517	9.30
2020-11-06	71.21	31.353	-2.997	5.721	9.41
2020-11-09	78.78	32.161	10.631	12.316	9.65
2020-11-10	74.94	32.444	-4.874	4.519	9.73
2020-11-11	73	32.672	-2.589	3.750	9.80
2020-11-12	70.73	33.010	-3.110	5.740	9.90
2020-11-13	71.96	33.296	1.739	4.765	9.99
2020-11-16	70.68	33.467	-1.779	2.904	10.04
2020-11-17	66.08	34.031	-6.508	10.243	10.21
2020-11-18	66.7	34.242	0.938	3.798	10.27
2020-11-19	66.79	34.441	0.135	3.568	10.33
2020-11-20	67.33	34.606	0.809	2.950	10.38
2020-11-23	67	34.795	-0.490	3.386	10.44
2020-11-24	69.75	35.095	4.104	5.164	10.53
2020-11-25	66.9	35.343	-4.086	4.444	10.60
2020-11-26	65.3	35.565	-2.392	4.081	10.67
2020-11-27	65.49	35.731	0.291	3.032	10.72
2020-11-30	65.69	35.893	0.305	2.962	10.77
2020-12-01	66.42	36.018	1.111	2.268	10.81
2020-12-02	66.85	36.179	0.647	2.876	10.85
2020-12-03	64.91	36.365	-2.902	3.441	10.91
2020-12-04	64.58	36.481	-0.508	2.157	10.94
2020-12-07	66.05	36.659	2.276	3.236	11.00
2020-12-08	66.42	36.842	0.560	3.301	11.05
2020-12-09	63.66	37.075	-4.155	4.396	11.12
2020-12-10	67.05	37.513	5.325	7.839	11.25
2020-12-11	68.16	37.671	1.655	2.789	11.30
2020-12-14	70.07	37.926	2.802	4.357	11.38
2020-12-15	71.85	38.276	2.540	5.851	11.48
2020-12-16	69.28	38.625	-3.577	6.040	11.59
2020-12-17	65.77	39.044	-5.066	7.650	11.71
2020-12-18	65.88	39.236	0.167	3.497	11.77
2020-12-21	76.02	40.342	15.392	17.456	12.10
2020-12-22	75	40.682	-1.342	5.446	12.20
2020-12-23	78.1	41.279	4.133	9.173	12.38
2020-12-24	76.33	41.546	-2.266	4.200	12.46
2020-12-25	74.67	42.098	-2.175	8.869	12.63
2020-12-28	71.99	42.542	-3.589	7.393	12.76
2020-12-29	65.94	42.959	-8.404	7.584	12.89
2020-12-30	66.71	43.178	1.168	3.943	12.95
2020-12-31	69.19	43.504	3.718	5.666	13.05
2021-01-04	71.2	43.834	2.905	5.550	13.15
2021-01-05	71.21	44.177	0.014	5.787	13.25
2021-01-06	68.15	44.459	-4.297	4.957	13.34
2021-01-07	66.4	44.751	-2.568	5.282	13.43
2021-01-08	64.71	45.033	-2.545	5.226	13.51
2021-01-11	63.18	45.344	-2.364	5.919	13.60
2021-01-12	63.49	45.617	0.491	5.160	13.69
2021-01-13	59.08	45.952	-6.946	6.804	13.79
2021-01-14	60.26	46.292	1.997	6.770	13.89
2021-01-15	61.9	46.556	2.722	5.111	13.97
2021-01-18	61.82	46.693	-0.129	2.666	14.01
2021-01-19	60.8	46.863	-1.650	3.348	14.06
2021-01-20	60.92	47.011	0.197	2.911	14.10
2021-01-21	63.66	47.401	4.498	7.354	14.22
2021-01-22	63.63	47.556	-0.047	2.922	14.27
2021-01-25	61.92	47.789	-2.687	4.526	14.34
2021-01-26	60.16	48.037	-2.842	4.942	14.41
2021-01-27	61.25	48.303	1.812	5.203	14.49
2021-01-28	57.99	48.517	-5.322	4.424	14.55
2021-01-29	54.05	48.866	-6.794	7.760	14.66
2021-02-01	51.85	49.105	-4.070	5.532	14.73
2021-02-02	50.6	49.279	-2.411	4.127	14.78
2021-02-03	47.42	49.570	-6.285	7.352	14.87
2021-02-04	46.46	49.783	-2.024	5.504	14.93
2021-02-05	44.15	50.019	-4.972	6.414	15.01
2021-02-08	44.18	50.146	0.068	3.465	15.04
2021-02-09	45.6	50.411	3.214	6.971	15.12
2021-02-10	45.57	50.529	-0.066	3.114	15.16
2021-02-18	47.54	50.777	4.323	6.254	15.23
2021-02-19	48.52	50.929	2.061	3.765	15.28
2021-02-22	50	51.221	3.050	6.987	15.37
2021-02-23	48.85	51.412	-2.300	4.700	15.42
2021-02-24	49.61	51.651	1.556	5.793	15.50
2021-02-25	49.05	51.836	-1.129	4.515	15.55
2021-02-26	48.28	51.938	-1.570	2.528	15.58
2021-03-01	50.03	52.091	3.625	3.687	15.63
2021-03-02	50	52.227	-0.060	3.258	15.67
2021-03-03	49.81	52.323	-0.380	2.300	15.70
2021-03-04	48	52.509	-3.634	4.658	15.75
2021-03-05	49.16	52.765	2.417	6.250	15.83
2021-03-08	49.32	52.929	0.325	3.987	15.88
2021-03-09	47.55	53.163	-3.589	5.921	15.95
2021-03-10	50.37	53.508	5.931	8.202	16.05
2021-03-11	51.19	53.803	1.628	6.929	16.14
2021-03-12	49.86	54.042	-2.598	5.743	16.21
2021-03-15	45.95	54.295	-7.842	6.598	16.29
2021-03-16	46.31	54.401	0.783	2.764	16.32
2021-03-17	55.57	55.256	19.996	18.463	16.58
2021-03-18	56.67	55.585	1.979	6.964	16.68
2021-03-19	55.3	55.882	-2.418	6.441	16.76
2021-03-22	54.61	56.051	-1.248	3.725	16.82
2021-03-23	56.16	56.441	2.838	8.332	16.93
2021-03-24	53.25	56.616	-5.182	3.935	16.98
2021-03-25	54.95	56.888	3.192	5.934	17.07
2021-03-26	54.38	57.140	-1.037	5.569	17.14
2021-03-29	52.93	57.249	-2.666	2.464	17.17
2021-03-30	51.78	57.426	-2.173	4.119	17.23
2021-03-31	50.7	57.577	-2.086	3.553	17.27
2021-04-01	51.08	57.862	0.750	6.706	17.36
2021-04-02	52.8	58.133	3.367	6.147	17.44
2021-04-06	53.35	58.324	1.042	4.299	17.50
2021-04-07	53.9	58.548	1.031	5.005	17.56
2021-04-08	54.21	58.761	0.575	4.712	17.63
2021-04-09	51.92	58.951	-4.224	4.372	17.69
2021-04-12	49.03	59.182	-5.566	5.663	17.75
2021-04-13	50.15	59.292	2.284	2.631	17.79
2021-04-14	50.52	59.416	0.738	2.951	17.82
2021-04-15	48.59	59.576	-3.820	3.959	17.87
2021-04-16	49.36	59.693	1.585	2.840	17.91
2021-04-19	50.12	59.846	1.540	3.647	17.95
2021-04-20	49.6	59.924	-1.038	1.895	17.98
2021-04-21	49.65	60.029	0.101	2.540	18.01
2021-04-22	50.34	60.182	1.390	3.646	18.05
2021-04-23	51.68	60.326	2.662	3.337	18.10
2021-04-26	47.05	60.750	-8.959	10.836	18.23
2021-04-27	45.17	60.966	-3.996	5.739	18.29
2021-04-28	45.8	61.095	1.395	3.365	18.33
2021-04-29	44.27	61.327	-3.341	6.288	18.40
2021-04-30	42.45	61.511	-4.111	5.218	18.45
2021-05-06	43.03	61.603	1.366	2.544	18.48
2021-05-07	41.9	61.753	-2.626	4.299	18.53
2021-05-10	40.94	61.881	-2.291	3.771	18.56
2021-05-11	41.45	61.956	1.246	2.149	18.59
2021-05-12	42.46	62.150	2.437	5.476	18.64
2021-05-13	42.12	62.255	-0.801	3.015	18.68
2021-05-14	42.49	62.321	0.878	1.852	18.70
2021-05-17	42.7	62.397	0.494	2.142	18.72
2021-05-18	42.37	62.469	-0.773	2.037	18.74
2021-05-19	42.9	62.551	1.251	2.289	18.77
2021-05-20	43.6	62.652	1.632	2.774	18.80
2021-05-21	42.7	62.751	-2.064	2.798	18.83
2021-05-24	42.78	62.804	0.187	1.475	18.84
2021-05-25	42.84	62.866	0.140	1.753	18.86
2021-05-26	43.92	62.971	2.521	2.848	18.89
2021-05-27	44.93	63.112	2.300	3.780	18.93
2021-05-28	44.38	63.248	-1.224	3.672	18.97
2021-05-31	45.8	63.427	3.200	4.687	19.03
2021-06-01	46.6	63.580	1.747	3.952	19.07
2021-06-02	46	63.677	-1.288	2.532	19.10
2021-06-03	45.12	63.789	-1.913	2.957	19.14
2021-06-04	45.41	63.883	0.643	2.482	19.16
2021-06-07	46.84	64.023	3.149	3.590	19.21
2021-06-08	45.56	64.176	-2.733	4.035	19.25
2021-06-09	44.85	64.282	-1.558	2.831	19.28
2021-06-10	46.05	64.460	2.676	4.638	19.34
2021-06-11	46.14	64.609	0.195	3.887	19.38
2021-06-15	50.55	65.340	9.558	17.360	19.60
2021-06-16	47.82	65.595	-5.401	6.390	19.68
2021-06-17	49.53	65.910	3.576	7.633	19.77
2021-06-18	48.99	66.145	-1.090	5.754	19.84
2021-06-21	51.28	66.451	4.674	7.165	19.94
2021-06-22	51.28	66.642	0.000	4.466	19.99
2021-06-23	54.6	67.156	6.474	11.291	20.15
2021-06-24	65.88	68.302	20.000	20.874	20.49
2021-06-25	67.85	69.159	2.990	15.164	20.75
2021-06-28	67.05	69.502	-1.179	6.131	20.85
2021-06-29	69.46	69.938	3.594	7.547	20.98
2021-06-30	70.68	70.495	1.756	9.444	21.15
2021-07-01	72.5	70.894	2.575	6.607	21.27
2021-07-13	72.5	70.894	0.000	0.000	21.27
2021-07-16	66.35	71.935	-8.483	18.828	21.58
2021-07-19	58.81	72.361	-11.364	8.696	21.71
2021-07-20	60.21	72.786	2.381	8.468	21.84
2021-07-21	61.6	73.157	2.309	7.225	21.95
2021-07-22	63.38	73.542	2.890	7.289	22.06
2021-07-23	71.52	74.683	12.843	19.139	22.40
2021-07-26	74.47	75.323	4.125	10.319	22.60
2021-07-27	70.51	76.054	-5.318	12.448	22.82
2021-07-28	65.28	76.621	-7.417	10.410	22.99
2021-07-29	69.04	77.041	5.760	7.307	23.11
2021-07-30	68.44	77.479	-0.869	7.677	23.24
2021-08-02	67.42	77.893	-1.490	7.364	23.37
2021-08-03	60.8	78.432	-9.819	10.650	23.53
2021-08-04	63.54	78.896	4.507	8.766	23.67
2021-08-05	63.9	79.287	0.567	7.334	23.79
2021-08-06	63.01	79.602	-1.393	6.009	23.88
2021-08-09	65.15	80.014	3.396	7.586	24.00
2021-08-10	68.85	80.675	5.679	11.512	24.20
2021-08-11	79.66	81.916	15.701	18.693	24.57
2021-08-12	93.76	83.470	17.700	19.897	25.04
2021-08-13	90.24	83.945	-3.754	6.314	25.18
2021-08-16	90.9	84.564	0.731	8.167	25.37
2021-08-17	89.36	85.480	-1.694	12.310	25.64
2021-08-18	84.28	86.409	-5.685	13.216	25.92
2021-08-19	83.01	86.892	-1.507	6.989	26.07
2021-08-20	85.23	87.668	2.674	10.926	26.30
2021-08-23	102.28	88.846	20.005	13.821	26.65
2021-08-24	105.99	89.659	3.627	9.200	26.90
2021-08-25	117.78	91.279	11.124	16.511	27.38
2021-08-26	118.24	92.241	0.391	9.764	27.67
2021-08-27	118.98	93.088	0.626	8.542	27.93
2021-08-30	132.1	94.864	11.027	16.129	28.46
2021-08-31	125.13	95.404	-5.276	5.178	28.62
2021-09-01	115.8	96.753	-7.456	13.985	29.03
2021-09-02	118.5	97.756	2.332	10.155	29.33
2021-09-03	108.47	98.710	-8.464	10.549	29.61
2021-09-06	107.04	99.315	-1.318	6.785	29.79
2021-09-07	113.15	100.170	5.708	9.071	30.05
2021-09-08	104.05	100.972	-8.042	9.244	30.29
2021-09-09	100.52	101.378	-3.393	4.853	30.41
2021-09-10	102.61	102.025	2.079	7.561	30.61
2021-09-13	104.05	102.627	1.403	6.939	30.79
2021-09-14	104.77	102.995	0.692	4.219	30.90
2021-09-15	103.3	103.618	-1.403	7.235	31.09
2021-09-16	92.39	104.360	-10.561	9.642	31.31
2021-09-17	93.17	105.091	0.844	9.417	31.53
2021-09-22	89.3	105.406	-4.154	4.229	31.62
2021-09-23	87.58	105.774	-1.926	5.039	31.73
2021-09-24	87.62	106.357	0.046	7.981	31.91
2021-09-27	90.21	106.983	2.956	8.331	32.09
2021-09-28	86.96	107.423	-3.603	6.075	32.23
2021-09-29	88.28	107.973	1.518	7.475	32.39
2021-09-30	89.91	108.371	1.846	5.313	32.51
2021-10-08	81.2	109.197	-9.687	12.212	32.76
2021-10-11	80.08	109.593	-1.379	5.936	32.88
2021-10-12	78.8	110.004	-1.598	6.256	33.00
2021-10-13	83.41	110.609	5.850	8.693	33.18
2021-10-14	89.04	111.378	6.750	10.370	33.41
2021-10-15	88.1	111.718	-1.056	4.627	33.52
2021-10-18	92.95	112.386	5.505	8.627	33.72
2021-10-19	91.3	112.623	-1.775	3.120	33.79
2021-10-20	93.3	113.058	2.191	5.597	33.92
2021-10-21	90.73	113.434	-2.755	4.962	34.03
2021-10-22	87	113.901	-4.111	6.448	34.17
2021-10-25	93.2	114.738	7.126	10.782	34.42
2021-10-26	94.68	115.122	1.588	4.861	34.54
2021-10-27	80.3	115.979	-15.188	12.812	34.79
2021-10-28	77.17	116.389	-3.898	6.376	34.92
2021-10-29	78.51	116.733	1.736	5.248	35.02
2021-11-01	80.4	117.155	2.407	6.305	35.15
2021-11-02	76.47	117.593	-4.888	6.866	35.28
2021-11-03	77.51	117.873	1.360	4.342	35.36
2021-11-04	80.5	118.221	3.858	5.186	35.47
2021-11-05	76.82	118.533	-4.571	4.870	35.56
2021-11-08	73.9	118.934	-3.801	6.509	35.68
2021-11-09	77.7	119.454	5.142	8.038	35.84
2021-11-10	77.01	119.613	-0.888	2.471	35.88
2021-11-11	75.37	119.859	-2.130	3.922	35.96
2021-11-12	76.81	120.175	1.911	4.936	36.05
2021-11-15	74.4	120.529	-3.138	5.715	36.16
2021-11-16	72.25	120.836	-2.890	5.094	36.25
2021-11-17	74	121.008	2.422	2.796	36.30
2021-11-18	75.24	121.307	1.676	4.770	36.39
2021-11-19	84.55	122.470	12.374	16.494	36.74
2021-11-22	85.3	122.971	0.887	7.061	36.89
2021-11-23	90.02	123.664	5.533	9.238	37.10
2021-11-24	94.21	124.426	4.655	9.698	37.33
2021-11-25	95	125.090	0.839	8.386	37.53
2021-11-26	96.07	126.042	1.126	11.895	37.81
2021-11-29	95.38	126.606	-0.718	7.099	37.98
2021-11-30	92.85	127.009	-2.653	5.211	38.10
2021-12-01	95.05	127.398	2.369	4.911	38.22
2021-12-02	98.27	127.957	3.388	6.817	38.39
2021-12-03	97.16	128.407	-1.130	5.566	38.52
2021-12-06	94.6	128.842	-2.635	5.517	38.65
2021-12-07	90.06	129.406	-4.799	7.505	38.82
2021-12-08	94.16	129.886	4.553	6.118	38.97
2021-12-09	90.01	130.402	-4.407	6.882	39.12
2021-12-10	91.37	130.897	1.511	6.499	39.27
2021-12-13	91.6	131.163	0.252	3.491	39.35
2021-12-14	88.9	131.415	-2.948	3.395	39.42
2021-12-15	86.54	131.723	-2.655	4.274	39.52
2021-12-16	90.6	132.182	4.691	6.078	39.65
2021-12-17	82.96	132.779	-8.433	8.642	39.83
2021-12-20	78.66	133.236	-5.183	6.967	39.97
2021-12-21	79.61	133.503	1.208	4.030	40.05
2021-12-22	80.8	133.727	1.495	3.329	40.12
2021-12-23	81.96	134.230	1.436	7.364	40.27
2021-12-24	77.88	134.647	-4.978	6.418	40.39
2021-12-27	75.25	135.039	-3.377	6.253	40.51
2021-12-28	79.66	135.475	5.860	6.565	40.64
2021-12-29	79.8	135.749	0.176	4.117	40.72
2021-12-30	77.04	136.017	-3.459	4.185	40.81
2021-12-31	80	136.388	3.842	5.556	40.92
2022-01-04	80.01	136.840	0.013	6.788	41.05
2022-01-05	77.49	137.116	-3.150	4.274	41.13
2022-01-06	75.61	137.521	-2.426	6.427	41.26
2022-01-07	72.05	137.832	-4.708	5.171	41.35
2022-01-10	72.33	138.039	0.389	3.442	41.41
2022-01-11	68.94	138.421	-4.687	6.636	41.53
2022-01-12	71.51	138.667	3.728	4.134	41.60
2022-01-13	69.45	138.909	-2.881	4.181	41.67
2022-01-14	70.47	139.178	1.469	4.579	41.75
2022-01-17	69.62	139.327	-1.206	2.568	41.80
2022-01-18	67.81	139.564	-2.600	4.194	41.87
2022-01-19	66.3	139.718	-2.227	2.787	41.92
2022-01-20	62.5	140.090	-5.732	7.149	42.03
2022-01-21	63.03	140.299	0.848	3.968	42.09
2022-01-24	65.65	140.680	4.157	6.981	42.20
2022-01-25	63.83	141.037	-2.772	6.702	42.31
2022-01-26	64.08	141.315	0.392	5.201	42.39
2022-01-27	61.77	141.619	-3.605	5.914	42.49
2022-01-28	60.61	141.855	-1.878	4.679	42.56
2022-02-07	61.39	142.023	1.287	3.267	42.61
2022-02-08	60.57	142.242	-1.336	4.349	42.67
2022-02-09	61.47	142.426	1.486	3.583	42.73
2022-02-10	58.68	142.757	-4.539	6.768	42.83
2022-02-11	56.38	142.966	-3.920	4.465	42.89
2022-02-14	56.62	143.189	0.426	4.718	42.96
2022-02-15	58	143.418	2.437	4.733	43.03
2022-02-16	59.43	143.627	2.466	4.224	43.09
2022-02-17	60.26	143.918	1.397	5.788	43.18
2022-02-18	59.01	144.024	-2.074	2.174	43.21
2022-02-21	58.77	144.190	-0.407	3.389	43.26
2022-02-22	58	144.396	-1.310	4.254	43.32
2022-02-23	61.75	144.764	6.466	7.155	43.43
2022-02-24	60.91	145.110	-1.360	6.802	43.53
2022-02-25	59.77	145.427	-1.872	6.370	43.63
2022-02-28	61.03	145.835	2.108	8.031	43.75
2022-03-01	62.99	146.072	3.212	4.506	43.82
2022-03-02	62.61	146.325	-0.603	4.858	43.90
2022-03-03	59.3	146.681	-5.287	7.203	44.00
2022-03-04	59.67	146.992	0.624	6.256	44.10
2022-03-07	57.58	147.201	-3.503	4.357	44.16
2022-03-08	56.92	147.435	-1.146	4.932	44.23
2022-03-09	58.27	147.870	2.372	8.960	44.36
2022-03-10	62.03	148.216	6.453	6.693	44.46
2022-03-11	58.23	148.570	-6.126	7.287	44.57
2022-03-14	55.25	148.780	-5.118	4.568	44.63
2022-03-15	51.19	149.093	-7.348	7.330	44.73
2022-03-16	53.63	149.388	4.767	6.603	44.82
2022-03-17	55.79	149.763	4.028	8.055	44.93
2022-03-18	53.85	149.971	-3.477	4.642	44.99
2022-03-21	54.27	150.182	0.780	4.661	45.05
2022-03-22	50.79	150.476	-6.412	6.965	45.14
2022-03-23	51.9	150.682	2.185	4.745	45.20
2022-03-24	50.28	150.882	-3.121	4.778	45.26
2022-03-25	48.65	151.107	-3.242	5.549	45.33
2022-03-28	48.29	151.207	-0.740	2.487	45.36
2022-03-29	47.13	151.458	-2.402	6.399	45.44
2022-03-30	48.31	151.574	2.504	2.886	45.47
2022-03-31	47.07	151.675	-2.567	2.567	45.50
2022-04-01	46.99	151.805	-0.170	3.314	45.54
2022-04-06	46.15	151.916	-1.788	2.894	45.57
2022-04-07	44.22	152.087	-4.182	4.637	45.63
2022-04-08	43.28	152.212	-2.126	3.460	45.66
2022-04-11	41.18	152.396	-4.852	5.360	45.72
2022-04-12	41.85	152.546	1.627	4.298	45.76
2022-04-13	40.39	152.641	-3.489	2.820	45.79
2022-04-14	40.2	152.757	-0.470	3.466	45.83
2022-04-15	39.7	152.908	-1.244	4.577	45.87
2022-04-18	41.25	153.106	3.904	5.743	45.93
2022-04-19	41.57	153.254	0.776	4.291	45.98
2022-04-20	41.1	153.369	-1.131	3.344	46.01
2022-04-21	39.16	153.563	-4.720	5.961	46.07
2022-04-22	37.87	153.712	-3.294	4.724	46.11
2022-04-25	33.33	153.982	-11.988	9.691	46.19
2022-04-26	31.68	154.191	-4.950	7.951	46.26
2022-04-27	34.37	154.578	8.491	13.510	46.37
2022-04-28	33.71	154.698	-1.920	4.248	46.41
2022-04-29	34.61	154.880	2.670	6.319	46.46
2022-05-05	35.1	154.993	1.416	3.872	46.50
2022-05-06	34.85	155.115	-0.712	4.188	46.53
2022-05-09	35.29	155.219	1.263	3.529	46.57
2022-05-10	36.92	155.437	4.619	7.112	46.63
2022-05-11	37.75	155.674	2.248	7.503	46.70
2022-05-12	39.01	155.838	3.338	5.060	46.75
2022-05-13	38.15	155.981	-2.205	4.486	46.79
2022-05-16	38.66	156.151	1.337	5.295	46.85
2022-05-17	39.99	156.329	3.440	5.329	46.90
2022-05-18	39.59	156.433	-1.000	3.151	46.93
2022-05-19	41.8	156.720	5.582	8.260	47.02
2022-05-20	42.58	156.869	1.866	4.187	47.06
2022-05-23	42.9	156.994	0.752	3.499	47.10

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