凤凰光学融券券源 凤凰光学专项约券

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%）
2020-04-20	9.13	0	0	0	0
2020-04-20	9.18	0.021	0.548	2.738	0.01
2020-04-21	9.08	0.037	-1.089	2.070	0.01
2020-04-22	9.11	0.046	0.330	1.211	0.01
2020-04-23	9.08	0.060	-0.329	1.866	0.02
2020-04-24	8.91	0.080	-1.872	2.643	0.02
2020-04-27	8.86	0.092	-0.561	1.684	0.03
2020-04-28	8.66	0.124	-2.257	4.402	0.04
2020-04-29	8.63	0.135	-0.346	1.617	0.04
2020-04-30	8.66	0.182	0.348	6.489	0.05
2020-05-06	8.69	0.196	0.346	1.848	0.06
2020-05-07	8.64	0.210	-0.575	1.956	0.06
2020-05-08	8.87	0.233	2.662	3.125	0.07
2020-05-11	8.7	0.256	-1.917	3.157	0.08
2020-05-12	8.67	0.269	-0.345	1.839	0.08
2020-05-13	8.68	0.276	0.115	0.923	0.08
2020-05-14	8.59	0.286	-1.037	1.498	0.09
2020-05-15	8.58	0.295	-0.116	1.164	0.09
2020-05-18	8.57	0.305	-0.117	1.399	0.09
2020-05-19	8.6	0.313	0.350	1.167	0.09
2020-05-20	9.46	0.408	10.000	12.093	0.12
2020-05-21	10.41	0.465	10.042	6.554	0.14
2020-05-22	10.35	0.575	-0.576	12.776	0.17
2020-05-25	9.32	0.604	-9.952	3.671	0.18
2020-05-26	9.14	0.683	-1.931	10.408	0.20
2020-05-27	9.57	0.770	4.705	10.941	0.23
2020-05-28	9.42	0.832	-1.567	7.837	0.25
2020-05-29	9.72	0.900	3.185	8.386	0.27
2020-06-01	9.76	0.953	0.412	6.481	0.29
2020-06-02	9.63	0.976	-1.332	2.971	0.29
2020-06-03	9.48	1.015	-1.558	4.881	0.30
2020-06-04	9.36	1.040	-1.266	3.165	0.31
2020-06-05	9.46	1.063	1.068	2.991	0.32
2020-06-08	9.62	1.104	1.691	5.074	0.33
2020-06-09	9.5	1.125	-1.247	2.703	0.34
2020-06-10	9.21	1.154	-3.053	3.684	0.35
2020-06-11	9.2	1.175	-0.109	2.823	0.35
2020-06-12	9.2	1.201	0.000	3.370	0.36
2020-06-15	9.33	1.232	1.413	3.913	0.37
2020-06-16	9.41	1.259	0.857	3.537	0.38
2020-06-17	9.6	1.309	2.019	6.270	0.39
2020-06-18	9.51	1.322	-0.937	1.562	0.40
2020-06-19	9.49	1.340	-0.210	2.313	0.40
2020-06-22	9.47	1.357	-0.211	2.107	0.41
2020-06-23	9.59	1.383	1.267	3.273	0.41
2020-06-24	9.44	1.405	-1.564	2.815	0.42
2020-06-29	9.59	1.430	1.589	3.072	0.43
2020-06-30	9.71	1.447	1.251	2.190	0.43
2020-07-01	9.54	1.469	-1.751	2.781	0.44
2020-07-02	9.6	1.480	0.629	1.363	0.44
2020-07-03	9.72	1.498	1.250	2.188	0.45
2020-07-06	10.07	1.540	3.601	5.041	0.46
2020-07-07	11.08	1.628	10.030	9.533	0.49
2020-07-08	11.8	1.757	6.498	13.087	0.53
2020-07-09	11.58	1.836	-1.864	8.220	0.55
2020-07-10	12.3	1.961	6.218	12.176	0.59
2020-07-13	12.59	2.079	2.358	11.220	0.62
2020-07-14	12.35	2.136	-1.906	5.560	0.64
2020-07-15	11.61	2.200	-5.992	6.559	0.66
2020-07-16	10.96	2.292	-5.599	10.164	0.69
2020-07-17	10.91	2.336	-0.456	4.836	0.70
2020-07-20	11.23	2.390	2.933	5.683	0.72
2020-07-21	11.08	2.412	-1.336	2.404	0.72
2020-07-22	11.36	2.469	2.527	6.047	0.74
2020-07-23	11.49	2.517	1.144	5.018	0.76
2020-07-24	11.14	2.599	-3.046	8.877	0.78
2020-07-27	10.92	2.635	-1.975	3.950	0.79
2020-07-28	10.98	2.661	0.549	2.747	0.80
2020-07-29	11.15	2.693	1.548	3.461	0.81
2020-07-30	11.08	2.725	-0.628	3.498	0.82
2020-07-31	11.14	2.751	0.542	2.798	0.83
2020-08-03	11.5	2.787	3.232	3.770	0.84
2020-08-04	11.98	2.879	4.174	9.217	0.86
2020-08-05	11.87	2.939	-0.918	6.010	0.88
2020-08-06	12.17	2.986	2.527	4.718	0.90
2020-08-07	12.02	3.034	-1.233	4.766	0.91
2020-08-10	11.69	3.072	-2.745	3.910	0.92
2020-08-11	12	3.177	2.652	10.522	0.95
2020-08-12	12.9	3.260	7.500	7.667	0.98
2020-08-13	14.19	3.409	10.000	12.636	1.02
2020-08-14	12.77	3.498	-10.007	8.316	1.05
2020-08-17	12.81	3.586	0.313	8.222	1.08
2020-08-18	12.38	3.617	-3.357	3.044	1.09
2020-08-19	12.1	3.643	-2.262	2.585	1.09
2020-08-20	12.01	3.673	-0.744	2.975	1.10
2020-08-21	12.29	3.714	2.331	3.997	1.11
2020-08-24	12.08	3.740	-1.709	2.604	1.12
2020-08-25	11.88	3.770	-1.656	3.063	1.13
2020-08-26	11.43	3.815	-3.788	4.714	1.14
2020-08-27	11.24	3.841	-1.662	2.800	1.15
2020-08-28	11.52	3.870	2.491	3.025	1.16
2020-08-31	11.53	3.890	0.087	1.997	1.17
2020-09-01	11.42	3.917	-0.954	2.862	1.18
2020-09-02	11.5	3.934	0.701	1.751	1.18
2020-09-03	11.37	3.948	-1.130	1.478	1.18
2020-09-04	11.25	3.967	-1.055	2.111	1.19
2020-09-07	11.51	4.022	2.311	5.689	1.21
2020-09-08	11.54	4.049	0.261	2.780	1.21
2020-09-09	10.89	4.095	-5.633	5.113	1.23
2020-09-10	10.5	4.154	-3.581	6.703	1.25
2020-09-11	10.6	4.179	0.952	2.857	1.25
2020-09-14	10.74	4.201	1.321	2.453	1.26
2020-09-15	10.75	4.213	0.093	1.397	1.26
2020-09-16	10.7	4.235	-0.465	2.419	1.27
2020-09-17	10.6	4.257	-0.935	2.523	1.28
2020-09-18	10.79	4.284	1.792	2.925	1.29
2020-09-21	10.79	4.304	0.000	2.224	1.29
2020-09-22	10.68	4.333	-1.019	3.336	1.30
2020-09-23	10.65	4.347	-0.281	1.592	1.30
2020-09-24	10.41	4.369	-2.254	2.441	1.31
2020-09-25	10.31	4.384	-0.961	1.825	1.32
2020-09-28	10.04	4.411	-2.619	3.201	1.32
2020-09-29	10.09	4.430	0.498	2.291	1.33
2020-09-30	10.07	4.445	-0.198	1.784	1.33
2020-10-09	10.38	4.468	3.078	2.582	1.34
2020-10-12	10.68	4.496	2.890	3.179	1.35
2020-10-13	10.72	4.519	0.375	2.528	1.36
2020-10-14	10.57	4.557	-1.399	4.384	1.37
2020-10-15	10.42	4.589	-1.419	3.690	1.38
2020-10-16	10.4	4.610	-0.192	2.399	1.38
2020-10-19	10.24	4.638	-1.538	3.269	1.39
2020-10-20	10.4	4.664	1.563	3.027	1.40
2020-10-21	10.22	4.686	-1.731	2.596	1.41
2020-10-22	10.28	4.705	0.587	2.250	1.41
2020-10-23	10.11	4.726	-1.654	2.432	1.42
2020-10-26	10.13	4.744	0.198	2.077	1.42
2020-10-27	10.04	4.765	-0.888	2.567	1.43
2020-10-28	10.04	4.777	0.000	1.494	1.43
2020-10-29	9.86	4.796	-1.793	2.291	1.44
2020-10-30	9.68	4.829	-1.826	4.057	1.45
2020-11-02	9.82	4.854	1.446	3.099	1.46
2020-11-03	9.92	4.884	1.018	3.564	1.47
2020-11-04	9.83	4.900	-0.907	2.016	1.47
2020-11-05	9.99	4.919	1.628	2.238	1.48
2020-11-06	9.81	4.950	-1.802	3.804	1.49
2020-11-09	10.03	4.975	2.243	2.956	1.49
2020-11-10	9.88	4.997	-1.496	2.692	1.50
2020-11-11	9.73	5.018	-1.518	2.632	1.51
2020-11-12	9.69	5.046	-0.411	3.392	1.51
2020-11-13	9.65	5.068	-0.413	2.786	1.52
2020-11-16	9.56	5.093	-0.933	3.109	1.53
2020-11-17	10.1	5.169	5.649	9.100	1.55
2020-11-18	9.97	5.198	-1.287	3.465	1.56
2020-11-19	10.28	5.252	3.109	6.319	1.58
2020-11-20	10.1	5.277	-1.751	2.918	1.58
2020-11-23	9.91	5.302	-1.881	3.069	1.59
2020-11-24	9.93	5.314	0.202	1.413	1.59
2020-11-25	9.72	5.336	-2.115	2.719	1.60
2020-11-26	9.66	5.351	-0.617	1.852	1.61
2020-11-27	9.71	5.366	0.518	1.863	1.61
2020-11-30	9.66	5.380	-0.515	1.751	1.61
2020-12-01	9.7	5.388	0.414	1.035	1.62
2020-12-02	10	5.419	3.093	3.608	1.63
2020-12-03	9.88	5.434	-1.200	1.900	1.63
2020-12-04	10.18	5.463	3.036	3.441	1.64
2020-12-07	10.2	5.488	0.196	2.947	1.65
2020-12-08	10.05	5.507	-1.471	2.255	1.65
2020-12-09	10.26	5.561	2.090	6.269	1.67
2020-12-10	10.53	5.609	2.632	5.458	1.68
2020-12-11	10.3	5.663	-2.184	6.363	1.70
2020-12-14	10.49	5.694	1.845	3.495	1.71
2020-12-15	10.81	5.749	3.051	6.101	1.72
2020-12-16	10.99	5.788	1.665	4.255	1.74
2020-12-17	10.94	5.817	-0.455	3.185	1.75
2020-12-18	10.95	5.843	0.091	2.834	1.75
2020-12-21	11.25	5.889	2.740	4.932	1.77
2020-12-22	11.4	5.955	1.333	6.933	1.79
2020-12-23	12.11	6.021	6.228	6.579	1.81
2020-12-24	12.03	6.107	-0.661	8.588	1.83
2020-12-25	11.91	6.154	-0.998	4.738	1.85
2020-12-28	12.13	6.188	1.847	3.359	1.86
2020-12-29	11.74	6.234	-3.215	4.617	1.87
2020-12-30	11.38	6.310	-3.066	8.092	1.89
2020-12-31	11.41	6.332	0.264	2.285	1.90
2021-01-04	11.41	6.370	0.000	4.032	1.91
2021-01-05	12.55	6.482	9.991	10.692	1.94
2021-01-06	13.2	6.607	5.179	11.394	1.98
2021-01-07	13.03	6.673	-1.288	6.061	2.00
2021-01-08	13.44	6.755	3.147	7.291	2.03
2021-01-11	13.72	6.837	2.083	7.217	2.05
2021-01-12	13.9	6.891	1.312	4.665	2.07
2021-01-13	13.78	6.935	-0.863	3.813	2.08
2021-01-14	13.57	6.987	-1.524	4.572	2.10
2021-01-15	14.93	7.112	10.022	10.022	2.13
2021-01-18	15.42	7.179	3.282	5.224	2.15
2021-01-19	16.25	7.333	5.383	11.414	2.20
2021-01-20	16.79	7.454	3.323	8.615	2.24
2021-01-21	16.42	7.501	-2.204	3.454	2.25
2021-01-22	16.66	7.565	1.462	4.629	2.27
2021-01-25	14.99	7.683	-10.024	9.424	2.30
2021-01-26	14.85	7.772	-0.934	7.205	2.33
2021-01-27	15.23	7.848	2.559	5.993	2.35
2021-01-28	14.8	7.933	-2.823	6.829	2.38
2021-01-29	15.23	7.981	2.905	3.851	2.39
2021-02-01	15.59	8.069	2.364	6.763	2.42
2021-02-02	15.04	8.117	-3.528	3.784	2.44
2021-02-03	15.05	8.198	0.066	6.449	2.46
2021-02-04	14.26	8.287	-5.249	7.508	2.49
2021-02-05	14.5	8.355	1.683	5.610	2.51
2021-02-08	13.47	8.482	-7.103	11.310	2.54
2021-02-09	14.22	8.588	5.568	8.983	2.58
2021-02-10	14.59	8.657	2.602	5.696	2.60
2021-02-18	14.55	8.734	-0.274	6.306	2.62
2021-02-19	14.36	8.777	-1.306	3.574	2.63
2021-02-22	15.8	8.918	10.028	10.724	2.68
2021-02-23	16.6	9.018	5.063	7.278	2.71
2021-02-24	16.3	9.083	-1.807	4.759	2.72
2021-02-25	16.55	9.185	1.534	7.362	2.76
2021-02-26	15.62	9.282	-5.619	7.492	2.78
2021-03-01	15.92	9.348	1.921	4.994	2.80
2021-03-02	15.6	9.414	-2.010	5.025	2.82
2021-03-03	15.17	9.485	-2.756	5.641	2.85
2021-03-04	14.41	9.555	-5.010	5.867	2.87
2021-03-05	14	9.594	-2.845	3.331	2.88
2021-03-08	13.98	9.658	-0.143	5.429	2.90
2021-03-09	13.75	9.718	-1.645	5.293	2.92
2021-03-10	14.05	9.774	2.182	4.727	2.93
2021-03-11	14.4	9.838	2.491	5.338	2.95
2021-03-12	13.88	9.886	-3.611	4.167	2.97
2021-03-15	13.03	10.002	-6.124	10.735	3.00
2021-03-16	13.66	10.074	4.835	6.293	3.02
2021-03-17	13.75	10.103	0.659	2.562	3.03
2021-03-18	13.7	10.133	-0.364	2.618	3.04
2021-03-19	14.15	10.211	3.285	6.569	3.06
2021-03-22	14.16	10.246	0.071	2.968	3.07
2021-03-23	13.86	10.276	-2.119	2.613	3.08
2021-03-24	13.58	10.308	-2.020	2.814	3.09
2021-03-25	14.11	10.374	3.903	5.596	3.11
2021-03-26	14	10.410	-0.780	3.118	3.12
2021-03-29	13.72	10.441	-2.000	2.714	3.13
2021-03-30	13.47	10.468	-1.822	2.405	3.14
2021-03-31	13.3	10.495	-1.262	2.450	3.15
2021-04-01	13.37	10.550	0.526	4.887	3.16
2021-04-02	13.38	10.636	0.075	7.704	3.19
2021-04-06	13.65	10.696	2.018	5.306	3.21
2021-04-07	14.13	10.762	3.516	5.641	3.23
2021-04-08	14.11	10.799	-0.142	3.114	3.24
2021-04-09	14.22	10.828	0.780	2.481	3.25
2021-04-12	14.15	10.878	-0.492	4.219	3.26
2021-04-13	13.89	10.918	-1.837	3.463	3.28
2021-04-14	13.64	10.947	-1.800	2.520	3.28
2021-04-15	13.63	10.963	-0.073	1.393	3.29
2021-04-16	13.98	11.008	2.568	3.888	3.30
2021-04-19	14.2	11.054	1.574	3.934	3.32
2021-04-20	14.08	11.078	-0.845	1.972	3.32
2021-04-21	13.91	11.101	-1.207	2.060	3.33
2021-04-22	13.89	11.140	-0.144	3.307	3.34
2021-04-23	13.5	11.184	-2.808	3.960	3.36
2021-04-26	13.85	11.254	2.593	6.074	3.38
2021-04-27	13.61	11.289	-1.733	3.032	3.39
2021-04-28	14	11.360	2.866	6.098	3.41
2021-04-29	13.6	11.412	-2.857	4.571	3.42
2021-04-30	13.56	11.449	-0.294	3.309	3.43
2021-05-06	13.17	11.504	-2.876	5.015	3.45
2021-05-07	13.43	11.559	1.974	4.935	3.47
2021-05-10	13.1	11.616	-2.457	5.138	3.48
2021-05-11	13.08	11.646	-0.153	2.824	3.49
2021-05-12	12.9	11.664	-1.376	1.606	3.50
2021-05-13	12.58	11.701	-2.481	3.566	3.51
2021-05-14	13.01	11.754	3.418	4.849	3.53
2021-05-17	13	11.779	-0.077	2.383	3.53
2021-05-18	13.24	11.823	1.846	4.000	3.55
2021-05-19	13.44	11.862	1.511	3.474	3.56
2021-05-20	13.19	11.902	-1.860	3.646	3.57
2021-05-21	13.08	11.935	-0.834	2.957	3.58
2021-05-24	13.78	12.009	5.352	6.498	3.60
2021-05-25	15.16	12.129	10.015	9.507	3.64
2021-05-26	15.1	12.172	-0.396	3.364	3.65
2021-05-27	15.05	12.248	-0.331	6.093	3.67
2021-05-28	15.04	12.283	-0.066	2.791	3.68
2021-05-31	15.32	12.348	1.862	5.120	3.70
2021-06-01	15.16	12.393	-1.044	3.525	3.72
2021-06-02	15.43	12.427	1.781	2.639	3.73
2021-06-03	15.25	12.513	-1.167	6.805	3.75
2021-06-04	15.89	12.585	4.197	5.443	3.78
2021-06-07	16.51	12.681	3.902	6.923	3.80
2021-06-08	15.8	12.745	-4.300	4.846	3.82
2021-06-09	15.76	12.813	-0.253	5.190	3.84
2021-06-10	15.28	12.862	-3.046	3.871	3.86
2021-06-11	14.96	12.908	-2.094	3.730	3.87
2021-06-15	14.95	12.953	-0.067	3.543	3.89
2021-06-16	14.7	13.002	-1.672	4.013	3.90
2021-06-17	15.29	13.101	4.014	7.823	3.93
2021-06-18	15.16	13.126	-0.850	1.962	3.94
2021-06-21	14.98	13.163	-1.187	2.968	3.95
2021-06-22	14.89	13.188	-0.601	2.003	3.96
2021-06-23	14.76	13.210	-0.873	1.746	3.96
2021-06-24	15.01	13.300	1.832	7.191	3.99
2021-06-25	14.3	13.395	-4.730	7.995	4.02
2021-06-28	14.25	13.424	-0.350	2.448	4.03
2021-06-29	14.1	13.466	-1.053	3.579	4.04
2021-06-30	13.9	13.511	-1.418	3.901	4.05
2021-07-01	13.72	13.564	-1.295	4.604	4.07
2021-07-02	13.84	13.602	0.875	3.280	4.08
2021-07-05	15.22	13.731	9.971	10.188	4.12
2021-07-06	14.68	13.797	-3.548	5.388	4.14
2021-07-07	14.8	13.832	0.817	2.861	4.15
2021-07-08	14.87	13.870	0.473	3.041	4.16
2021-07-09	14.72	13.897	-1.009	2.219	4.17
2021-07-12	14.93	13.948	1.427	4.076	4.18
2021-07-13	14.73	14.002	-1.340	4.421	4.20
2021-07-14	14.35	14.043	-1.645	3.427	4.21
2021-07-15	13.84	14.098	-3.554	4.808	4.23
2021-07-16	13.82	14.132	-0.145	2.962	4.24
2021-07-19	13.92	14.159	0.724	2.315	4.25
2021-07-20	13.93	14.194	0.072	2.945	4.26
2021-07-21	14.23	14.240	2.154	3.948	4.27
2021-07-22	14.05	14.274	-1.265	2.881	4.28
2021-07-23	13.53	14.322	-3.701	4.270	4.30
2021-07-26	13.4	14.364	-0.961	3.769	4.31
2021-07-27	13.04	14.406	-2.687	3.881	4.32
2021-07-28	13.11	14.481	0.537	6.825	4.34
2021-07-29	13.16	14.506	0.381	2.288	4.35
2021-07-30	13.23	14.529	0.532	2.052	4.36
2021-08-02	13.34	14.556	0.831	2.419	4.37
2021-08-03	13.02	14.589	-2.399	3.073	4.38
2021-08-04	13.26	14.631	1.843	3.840	4.39
2021-08-05	13.32	14.672	0.452	3.620	4.40
2021-08-06	13.14	14.706	-1.351	3.153	4.41
2021-08-09	13.48	14.750	2.588	3.881	4.42
2021-08-10	13.69	14.801	1.558	4.525	4.44
2021-08-11	13.45	14.825	-1.753	2.118	4.45
2021-08-12	13.52	14.849	0.520	2.156	4.45
2021-08-13	13.26	14.886	-1.923	3.328	4.47
2021-08-16	13.28	14.901	0.151	1.357	4.47
2021-08-17	13.05	14.931	-1.732	2.711	4.48
2021-08-18	13.09	14.967	0.307	3.372	4.49
2021-08-19	13.01	15.004	-0.611	3.361	4.50
2021-08-20	13.01	15.020	0.000	1.460	4.51
2021-08-23	13.7	15.120	5.304	8.762	4.54
2021-08-24	13.68	15.148	-0.146	2.482	4.54
2021-08-25	13.66	15.173	-0.146	2.193	4.55
2021-08-26	13.82	15.259	1.171	7.467	4.58
2021-08-27	13.51	15.306	-2.243	4.197	4.59
2021-08-30	13.86	15.355	2.591	4.219	4.61
2021-08-31	13.73	15.386	-0.938	2.670	4.62
2021-09-01	13.93	15.432	1.457	4.006	4.63
2021-09-02	13.95	15.456	0.144	2.082	4.64
2021-09-03	13.71	15.498	-1.720	3.656	4.65
2021-09-06	13.7	15.521	-0.073	1.969	4.66
2021-09-07	14.8	15.649	8.029	10.438	4.69
2021-09-08	15.49	15.754	4.662	8.108	4.73
2021-09-09	15.09	15.797	-2.582	3.422	4.74
2021-09-10	15.18	15.847	0.596	3.976	4.75
2021-09-13	15.41	15.893	1.515	3.557	4.77
2021-09-14	15.17	15.942	-1.557	3.894	4.78
2021-09-15	15.49	15.997	2.109	4.219	4.80
2021-09-16	15.62	16.024	0.839	2.130	4.81
2021-09-17	15.4	16.108	-1.408	6.530	4.83
2021-09-30	16.94	16.108	10.000	0.000	4.83
2021-10-08	18.63	16.108	9.976	0.000	4.83
2021-10-11	20.49	16.108	9.984	0.000	4.83
2021-10-12	22.54	16.108	10.005	0.000	4.83
2021-10-13	24.79	16.108	9.982	0.000	4.83
2021-10-14	27.27	16.108	10.004	0.000	4.83
2021-10-15	30	16.108	10.011	0.000	4.83
2021-10-18	33	16.108	10.000	0.000	4.83
2021-10-19	36.3	16.108	10.000	0.000	4.83
2021-10-20	39.93	16.215	10.000	3.223	4.86
2021-10-21	43.92	16.654	9.992	11.996	5.00
2021-10-22	42.69	16.953	-2.801	8.379	5.09
2021-10-25	43.69	17.288	2.342	9.206	5.19
2021-10-26	44.81	17.593	2.564	8.171	5.28
2021-10-27	42.42	17.915	-5.334	9.127	5.37
2021-10-28	41.13	18.157	-3.041	7.049	5.45
2021-10-29	41.25	18.465	0.292	8.972	5.54
2021-11-01	43.98	18.927	6.618	12.606	5.68
2021-11-02	48.38	19.236	10.005	7.663	5.77
2021-11-03	46.69	19.937	-3.493	18.003	5.98
2021-11-04	51.36	20.412	10.002	11.094	6.12
2021-11-05	51.65	20.791	0.565	8.820	6.24
2021-11-08	54.76	21.311	6.021	11.384	6.39
2021-11-09	55.2	21.670	0.804	7.816	6.50
2021-11-10	53.98	21.839	-2.210	3.750	6.55
2021-11-11	54.11	22.112	0.241	6.058	6.63
2021-11-12	55.22	22.401	2.051	6.265	6.72
2021-11-15	54.29	22.827	-1.684	9.417	6.85
2021-11-16	51.62	23.254	-4.918	9.947	6.98
2021-11-17	53.93	23.561	4.475	6.819	7.07
2021-11-18	52.86	23.794	-1.984	5.303	7.14
2021-11-19	53.2	24.032	0.643	5.354	7.21
2021-11-22	58.52	24.575	10.000	11.128	7.37
2021-11-23	60.21	24.877	2.888	6.032	7.46
2021-11-24	57.75	25.082	-4.086	4.252	7.52
2021-11-25	56.48	25.250	-2.199	3.584	7.58
2021-11-26	54.05	25.476	-4.302	5.011	7.64
2021-11-29	53.4	25.678	-1.203	4.533	7.70
2021-11-30	55.69	26.027	4.288	7.528	7.81
2021-12-01	51.8	26.318	-6.985	6.734	7.90
2021-12-02	51.9	26.581	0.193	6.081	7.97
2021-12-03	52.27	26.854	0.713	6.262	8.06
2021-12-06	51.1	27.079	-2.238	5.299	8.12
2021-12-07	48.65	27.363	-4.795	7.006	8.21
2021-12-08	53.52	27.714	10.010	7.852	8.31
2021-12-09	54.33	27.994	1.513	6.203	8.40
2021-12-10	52.29	28.264	-3.755	6.184	8.48
2021-12-13	51.95	28.427	-0.650	3.767	8.53
2021-12-14	52.04	28.603	0.173	4.062	8.58
2021-12-15	51.86	28.836	-0.346	5.380	8.65
2021-12-16	51.34	28.952	-1.003	2.719	8.69
2021-12-17	50.05	29.103	-2.513	3.623	8.73
2021-12-20	49.3	29.202	-1.499	2.398	8.76
2021-12-21	49.69	29.379	0.791	4.280	8.81
2021-12-22	50.7	29.570	2.033	4.528	8.87
2021-12-23	51.05	29.749	0.690	4.201	8.92
2021-12-24	51.84	29.968	1.548	5.073	8.99
2021-12-27	52.49	30.268	1.254	6.867	9.08
2021-12-28	51.4	30.418	-2.077	3.486	9.13
2021-12-29	51.65	30.616	0.486	4.611	9.18
2021-12-30	54.67	31.121	5.847	11.075	9.34
2021-12-31	51.46	31.398	-5.872	6.475	9.42
2022-01-04	49.6	31.661	-3.614	6.354	9.50
2022-01-05	46.97	32.040	-5.302	9.677	9.61
2022-01-06	46.49	32.160	-1.022	3.108	9.65
2022-01-07	43.63	32.415	-6.152	7.012	9.72
2022-01-10	44	32.578	0.848	4.446	9.77
2022-01-11	42.04	32.756	-4.455	5.068	9.83
2022-01-12	43.12	32.936	2.569	5.019	9.88
2022-01-13	41.8	33.077	-3.061	4.035	9.92
2022-01-14	42.08	33.238	0.670	4.593	9.97
2022-01-17	44.96	33.551	6.844	8.365	10.07
2022-01-18	45.5	33.716	1.201	4.337	10.11
2022-01-19	43.64	33.932	-4.088	5.956	10.18
2022-01-20	42.61	34.088	-2.360	4.377	10.23
2022-01-21	42.46	34.221	-0.352	3.755	10.27
2022-01-24	43.75	34.521	3.038	8.243	10.36
2022-01-25	42.58	34.736	-2.674	6.057	10.42
2022-01-26	41.98	34.852	-1.409	3.311	10.46
2022-01-27	40.01	35.040	-4.693	5.646	10.51
2022-01-28	40.08	35.171	0.175	3.924	10.55
2022-02-07	39.26	35.300	-2.046	3.942	10.59
2022-02-08	39.09	35.450	-0.433	4.585	10.63
2022-02-09	39.39	35.553	0.767	3.147	10.67
2022-02-10	38.3	35.764	-2.767	6.626	10.73
2022-02-11	36.75	35.935	-4.047	5.561	10.78
2022-02-14	36.5	36.099	-0.680	5.415	10.83
2022-02-15	37.96	36.263	4.000	5.178	10.88
2022-02-16	37.78	36.337	-0.474	2.345	10.90
2022-02-17	38.15	36.493	0.979	4.923	10.95
2022-02-18	37.48	36.558	-1.756	2.071	10.97
2022-02-21	37.37	36.711	-0.293	4.909	11.01
2022-02-22	37.24	36.854	-0.348	4.603	11.06
2022-02-23	40.56	37.212	8.915	10.607	11.16
2022-02-24	38.85	37.570	-4.216	11.045	11.27
2022-02-25	39.63	37.705	2.008	4.093	11.31
2022-02-28	39.91	37.867	0.707	4.870	11.36
2022-03-01	39.25	37.989	-1.654	3.733	11.40
2022-03-02	39.51	38.138	0.662	4.510	11.44
2022-03-03	38.96	38.275	-1.392	4.227	11.48
2022-03-04	39	38.440	0.103	5.082	11.53
2022-03-07	38.98	38.616	-0.051	5.410	11.58
2022-03-08	39.57	38.866	1.514	7.594	11.66
2022-03-09	37.45	39.242	-5.358	12.055	11.77
2022-03-10	38.36	39.393	2.430	4.726	11.82
2022-03-11	37.77	39.532	-1.538	4.406	11.86
2022-03-14	37.25	39.626	-1.377	3.018	11.89
2022-03-15	36.89	39.873	-0.966	8.054	11.96
2022-03-16	39.5	40.130	7.075	7.780	12.04
2022-03-17	39.51	40.285	0.025	4.734	12.09
2022-03-18	38.01	40.418	-3.797	4.176	12.13
2022-03-21	39.56	40.660	4.078	7.340	12.20
2022-03-22	38.86	40.875	-1.769	6.648	12.26
2022-03-23	38.6	41.021	-0.669	4.555	12.31
2022-03-24	37.58	41.112	-2.642	2.902	12.33
2022-03-25	36.61	41.243	-2.581	4.284	12.37
2022-03-28	35.37	41.348	-3.387	3.578	12.40
2022-03-29	34.77	41.478	-1.696	4.467	12.44
2022-03-30	35.84	41.607	3.077	4.314	12.48
2022-03-31	34.95	41.695	-2.483	3.013	12.51
2022-04-01	34.71	41.803	-0.687	3.748	12.54
2022-04-06	34.94	41.884	0.663	2.795	12.57
2022-04-07	33.9	41.993	-2.977	3.835	12.60
2022-04-08	33.09	42.079	-2.389	3.127	12.62
2022-04-11	31.38	42.317	-5.168	9.096	12.70
2022-04-12	31.9	42.458	1.657	5.322	12.74
2022-04-13	30.71	42.539	-3.730	3.166	12.76
2022-04-14	31.16	42.659	1.465	4.624	12.80
2022-04-15	30.93	42.773	-0.738	4.397	12.83
2022-04-18	31.81	42.936	2.845	6.175	12.88
2022-04-19	31.8	43.037	-0.031	3.804	12.91
2022-04-20	31.97	43.137	0.535	3.742	12.94
2022-04-21	30.93	43.308	-3.253	6.631	12.99
2022-04-22	30.56	43.398	-1.196	3.524	13.02
2022-04-25	28.32	43.513	-7.330	4.908	13.05
2022-04-26	25.49	43.765	-9.993	11.864	13.13
2022-04-27	25.83	44.022	1.334	11.926	13.21
2022-04-28	26.59	44.181	2.942	7.162	13.25
2022-04-29	28.53	44.399	7.296	9.176	13.32
2022-05-05	28.88	44.583	1.227	7.641	13.37
2022-05-06	29.1	44.719	0.762	5.609	13.42
2022-05-09	28.6	44.846	-1.718	5.326	13.45
2022-05-10	29.69	45.057	3.811	8.531	13.52
2022-05-11	30.55	45.189	2.897	5.187	13.56
2022-05-12	30.92	45.276	1.211	3.372	13.58
2022-05-13	30.92	45.354	0.000	3.040	13.61
2022-05-16	29.7	45.549	-3.946	7.859	13.66
2022-05-17	31.09	45.732	4.680	7.071	13.72
2022-05-18	32.6	45.980	4.857	9.135	13.79
2022-05-19	29.98	46.220	-8.037	9.601	13.87
2022-05-20	30.64	46.503	2.201	11.074	13.95
2022-05-23	32	46.861	4.439	13.446	14.06

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