金发科技融券券源 金发科技专项约券

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	10.6	0	0	0	0
2020-04-28	9.53	0.041	-10.094	5.189	0.01
2020-04-29	9.82	0.108	3.043	8.185	0.03
2020-04-30	9.64	0.138	-1.833	3.768	0.04
2020-05-06	10.61	0.232	10.062	10.581	0.07
2020-05-07	10.74	0.279	1.225	5.278	0.08
2020-05-08	11.08	0.321	3.166	4.562	0.10
2020-05-11	10.86	0.356	-1.986	3.791	0.11
2020-05-12	11.14	0.404	2.578	5.157	0.12
2020-05-13	11.9	0.487	6.822	8.438	0.15
2020-05-14	12.06	0.530	1.345	4.286	0.16
2020-05-15	12.03	0.563	-0.249	3.234	0.17
2020-05-18	13.24	0.587	10.058	2.161	0.18
2020-05-19	13.15	0.723	-0.680	12.462	0.22
2020-05-20	13.71	0.788	4.259	5.703	0.24
2020-05-21	13.54	0.852	-1.240	5.616	0.26
2020-05-22	13.54	0.905	0.000	4.727	0.27
2020-05-25	13.39	0.944	-1.108	3.471	0.28
2020-05-26	13.99	1.013	4.481	5.900	0.30
2020-05-27	12.58	1.146	-10.079	12.723	0.34
2020-05-28	12.68	1.242	0.795	9.141	0.37
2020-05-29	12.55	1.292	-1.025	4.732	0.39
2020-06-01	12.9	1.355	2.789	5.896	0.41
2020-06-02	12.74	1.397	-1.240	3.953	0.42
2020-06-03	12.74	1.434	0.000	3.454	0.43
2020-06-04	12.41	1.490	-2.590	5.416	0.45
2020-06-05	13.39	1.585	7.897	8.541	0.48
2020-06-08	13.08	1.633	-2.315	4.406	0.49
2020-06-09	13.08	1.658	0.000	2.217	0.50
2020-06-10	12.98	1.696	-0.765	3.593	0.51
2020-06-11	12.74	1.748	-1.849	4.854	0.52
2020-06-12	13.2	1.832	3.611	7.614	0.55
2020-06-15	13.94	1.902	5.606	6.061	0.57
2020-06-16	13.98	1.938	0.287	3.085	0.58
2020-06-17	13.82	1.978	-1.144	3.433	0.59
2020-06-18	13.53	2.013	-2.098	3.184	0.60
2020-06-19	13.6	2.035	0.517	1.922	0.61
2020-06-22	13.57	2.073	-0.221	3.309	0.62
2020-06-23	13.23	2.111	-2.506	3.464	0.63
2020-06-24	13.14	2.140	-0.680	2.646	0.64
2020-06-29	13	2.221	-1.065	7.458	0.67
2020-06-30	13.17	2.250	1.308	2.692	0.68
2020-07-01	12.96	2.289	-1.595	3.569	0.69
2020-07-02	13.43	2.359	3.627	6.250	0.71
2020-07-03	13.8	2.415	2.755	4.914	0.72
2020-07-06	14.01	2.458	1.522	3.696	0.74
2020-07-07	15.09	2.574	7.709	9.208	0.77
2020-07-08	15.4	2.649	2.054	5.832	0.79
2020-07-09	16.94	2.790	10.000	10.000	0.84
2020-07-10	17.65	2.915	4.191	8.501	0.87
2020-07-13	17.08	3.038	0.176	8.622	0.91
2020-07-14	15.83	3.178	-7.319	10.597	0.95
2020-07-15	15.22	3.255	-3.853	6.128	0.98
2020-07-16	14.34	3.364	-5.782	9.067	1.01
2020-07-17	14.43	3.419	0.628	4.603	1.03
2020-07-20	15.11	3.467	4.712	3.812	1.04
2020-07-21	15.37	3.522	1.721	4.302	1.06
2020-07-22	15.23	3.558	-0.911	2.798	1.07
2020-07-23	15.86	3.642	4.137	6.369	1.09
2020-07-24	14.64	3.739	-7.692	7.945	1.12
2020-07-27	14.87	3.782	1.571	3.484	1.13
2020-07-28	15.47	3.844	4.035	4.842	1.15
2020-07-29	15.68	3.899	1.357	4.202	1.17
2020-07-30	15.45	3.951	-1.467	4.018	1.19
2020-07-31	15.54	3.995	0.583	3.366	1.20
2020-08-03	16.48	4.071	6.049	5.534	1.22
2020-08-04	18.16	4.228	10.194	10.376	1.27
2020-08-05	17.4	4.330	-4.185	7.048	1.30
2020-08-06	16.5	4.445	-5.172	8.391	1.33
2020-08-07	16.78	4.502	1.697	4.061	1.35
2020-08-10	16.14	4.601	-3.814	7.330	1.38
2020-08-11	15.36	4.692	-4.833	7.125	1.41
2020-08-12	15.45	4.781	0.586	6.966	1.43
2020-08-13	15.29	4.842	-1.036	4.790	1.45
2020-08-14	16.11	4.896	5.363	3.990	1.47
2020-08-17	16.12	4.954	0.062	4.283	1.49
2020-08-18	16.03	4.996	-0.558	3.164	1.50
2020-08-19	15.33	5.055	-4.367	4.616	1.52
2020-08-20	15.43	5.116	0.652	4.762	1.53
2020-08-21	15.85	5.160	2.722	3.305	1.55
2020-08-24	16.26	5.219	2.587	4.416	1.57
2020-08-25	16.3	5.266	0.246	3.444	1.58
2020-08-26	16.22	5.315	-0.491	3.620	1.59
2020-08-27	17.2	5.439	6.042	8.631	1.63
2020-08-28	17.12	5.489	-0.465	3.488	1.65
2020-08-31	16.8	5.547	-1.869	4.147	1.66
2020-09-01	17.02	5.604	1.310	4.048	1.68
2020-09-02	16.92	5.651	-0.588	3.290	1.70
2020-09-03	16.8	5.691	-0.709	2.896	1.71
2020-09-04	16.85	5.760	0.298	4.881	1.73
2020-09-07	17.01	5.809	0.950	3.501	1.74
2020-09-08	16.38	5.880	-3.704	5.173	1.76
2020-09-09	15.97	5.954	-2.503	5.556	1.79
2020-09-10	15.79	5.997	-1.127	3.319	1.80
2020-09-11	15.89	6.044	0.633	3.547	1.81
2020-09-14	15.77	6.094	-0.755	3.776	1.83
2020-09-15	16.2	6.148	2.727	3.995	1.84
2020-09-16	15.97	6.173	-1.420	1.914	1.85
2020-09-17	15.97	6.209	0.000	2.693	1.86
2020-09-18	16.25	6.245	1.753	2.630	1.87
2020-09-21	15.88	6.284	-2.277	2.954	1.89
2020-09-22	15.47	6.342	-2.582	4.471	1.90
2020-09-23	15.52	6.388	0.323	3.620	1.92
2020-09-24	15	6.411	-3.351	1.804	1.92
2020-09-25	15.01	6.443	0.067	2.533	1.93
2020-09-28	14.71	6.502	-1.999	4.863	1.95
2020-09-29	14.93	6.531	1.496	2.311	1.96
2020-09-30	15.13	6.557	1.340	2.076	1.97
2020-10-09	16.53	6.667	9.253	7.931	2.00
2020-10-12	17.23	6.730	4.235	4.416	2.02
2020-10-13	17.45	6.768	1.277	2.612	2.03
2020-10-14	17.49	6.840	0.229	4.928	2.05
2020-10-15	16.42	6.977	-6.118	10.063	2.09
2020-10-16	16.3	7.012	-0.731	2.558	2.10
2020-10-19	15.93	7.059	-2.270	3.497	2.12
2020-10-20	16.08	7.099	0.942	3.013	2.13
2020-10-21	15.59	7.148	-3.047	3.794	2.14
2020-10-22	15.53	7.179	-0.385	2.373	2.15
2020-10-23	15.4	7.210	-0.837	2.382	2.16
2020-10-26	15.33	7.241	-0.455	2.468	2.17
2020-10-27	15.22	7.274	-0.718	2.609	2.18
2020-10-28	15.46	7.315	1.577	3.154	2.19
2020-10-29	15.28	7.342	-1.164	2.135	2.20
2020-10-30	14.65	7.406	-4.123	5.236	2.22
2020-11-02	15.29	7.486	4.369	6.280	2.25
2020-11-03	15.24	7.509	-0.327	1.831	2.25
2020-11-04	15.36	7.543	0.787	2.625	2.26
2020-11-05	15.64	7.572	1.823	2.279	2.27
2020-11-06	15.38	7.615	-1.662	3.325	2.28
2020-11-09	15.74	7.659	2.341	3.381	2.30
2020-11-10	15.21	7.709	-3.367	3.875	2.31
2020-11-11	15.34	7.750	0.855	3.222	2.32
2020-11-12	16.48	7.887	7.432	9.974	2.37
2020-11-13	16.03	7.935	-2.731	3.641	2.38
2020-11-16	16.8	8.022	4.803	6.176	2.41
2020-11-17	16.65	8.056	-0.893	2.500	2.42
2020-11-18	16.17	8.116	-2.883	4.384	2.43
2020-11-19	15.94	8.152	-1.422	2.721	2.45
2020-11-20	16.13	8.183	1.192	2.321	2.45
2020-11-23	16.05	8.219	-0.496	2.728	2.47
2020-11-24	16.33	8.286	1.745	4.860	2.49
2020-11-25	15.6	8.346	-4.470	4.654	2.50
2020-11-26	16.49	8.424	5.705	5.641	2.53
2020-11-27	16.52	8.475	0.182	3.760	2.54
2020-11-30	16.78	8.529	1.574	3.814	2.56
2020-12-01	17.19	8.594	2.443	4.529	2.58
2020-12-02	18.06	8.699	5.061	7.039	2.61
2020-12-03	17.09	8.794	-5.371	6.645	2.64
2020-12-04	17.27	8.853	1.053	4.096	2.66
2020-12-07	16.7	8.897	-3.301	3.185	2.67
2020-12-08	16.4	8.937	-1.796	2.934	2.68
2020-12-09	16.45	8.973	0.305	2.561	2.69
2020-12-10	16.44	9.014	-0.061	3.040	2.70
2020-12-11	16.26	9.068	-1.095	3.954	2.72
2020-12-14	16.79	9.135	3.260	4.797	2.74
2020-12-15	16.44	9.174	-2.085	2.859	2.75
2020-12-16	16.12	9.211	-1.946	2.737	2.76
2020-12-17	16.12	9.247	0.000	2.667	2.77
2020-12-18	16.04	9.279	-0.496	2.419	2.78
2020-12-21	16.75	9.347	4.426	4.863	2.80
2020-12-22	16.7	9.409	-0.299	4.478	2.82
2020-12-23	16.81	9.451	0.659	2.994	2.84
2020-12-24	16.37	9.514	-2.617	4.581	2.85
2020-12-25	16.38	9.539	0.061	1.894	2.86
2020-12-28	16.75	9.597	2.259	4.090	2.88
2020-12-29	16.4	9.634	-2.090	2.746	2.89
2020-12-30	16.45	9.682	0.305	3.476	2.90
2020-12-31	16.54	9.712	0.547	2.188	2.91
2021-01-04	17.33	9.796	4.776	5.804	2.94
2021-01-05	17.78	9.886	2.597	6.117	2.97
2021-01-06	17.89	9.968	0.619	5.456	2.99
2021-01-07	18.11	10.030	1.230	4.136	3.01
2021-01-08	19.54	10.186	7.896	9.553	3.06
2021-01-11	20.8	10.354	6.448	9.724	3.11
2021-01-12	21.04	10.437	1.154	4.712	3.13
2021-01-13	21.14	10.546	0.475	6.179	3.16
2021-01-14	21.68	10.705	2.554	8.846	3.21
2021-01-15	20.26	10.837	-6.550	7.795	3.25
2021-01-18	22.35	11.049	10.316	11.352	3.31
2021-01-19	22.67	11.143	1.432	5.011	3.34
2021-01-20	22.4	11.268	-1.191	6.661	3.38
2021-01-21	23.24	11.376	3.750	5.580	3.41
2021-01-22	23.33	11.460	0.387	4.346	3.44
2021-01-25	25.72	11.660	10.244	9.344	3.50
2021-01-26	25.67	11.839	-0.194	8.359	3.55
2021-01-27	28.3	12.132	10.245	12.427	3.64
2021-01-28	26.85	12.334	-5.124	9.011	3.70
2021-01-29	27.45	12.570	2.235	10.317	3.77
2021-02-01	29.88	12.867	8.852	11.949	3.86
2021-02-02	29.85	12.982	-0.100	4.618	3.89
2021-02-03	27.78	13.355	-6.935	16.080	4.01
2021-02-04	28.16	13.470	1.368	4.932	4.04
2021-02-05	25.6	13.688	-9.091	10.227	4.11
2021-02-08	26.25	13.812	2.539	5.664	4.14
2021-02-09	28.73	14.033	9.448	9.219	4.21
2021-02-10	28.9	14.146	0.592	4.699	4.24
2021-02-18	28.64	14.340	-0.900	8.131	4.30
2021-02-19	28.98	14.510	1.187	7.018	4.35
2021-02-22	27.93	14.652	-3.623	6.108	4.40
2021-02-23	26.92	14.735	-3.616	3.688	4.42
2021-02-24	25.9	14.821	-3.789	4.012	4.45
2021-02-25	25.72	14.910	-0.695	4.131	4.47
2021-02-26	24.64	15.002	-4.199	4.510	4.50
2021-03-01	25.94	15.123	5.276	5.560	4.54
2021-03-02	25.63	15.196	-1.195	3.431	4.56
2021-03-03	25.72	15.287	0.351	4.253	4.59
2021-03-04	24.8	15.363	-3.577	3.694	4.61
2021-03-05	25.44	15.539	2.581	8.266	4.66
2021-03-08	23.41	15.728	-7.980	9.709	4.72
2021-03-09	22.24	15.821	-4.998	5.041	4.75
2021-03-10	22.4	15.882	0.719	3.237	4.76
2021-03-11	22.92	15.946	2.321	3.348	4.78
2021-03-12	22.65	16.033	-1.178	4.625	4.81
2021-03-15	22.26	16.106	-1.722	3.929	4.83
2021-03-16	21.74	16.218	-2.336	6.199	4.87
2021-03-17	22.13	16.320	1.794	5.520	4.90
2021-03-18	22.44	16.389	1.401	3.660	4.92
2021-03-19	21.97	16.447	-2.094	3.209	4.93
2021-03-22	22.33	16.507	1.639	3.232	4.95
2021-03-23	20.98	16.632	-6.046	7.120	4.99
2021-03-24	20.8	16.701	-0.858	4.004	5.01
2021-03-25	20.9	16.755	0.481	3.077	5.03
2021-03-26	21.58	16.823	3.254	3.780	5.05
2021-03-29	21.6	16.902	0.093	4.402	5.07
2021-03-30	21.4	17.037	-0.926	7.546	5.11
2021-03-31	21.11	17.083	-1.355	2.617	5.12
2021-04-01	21.41	17.133	1.421	2.795	5.14
2021-04-02	21.43	17.202	0.093	3.877	5.16
2021-04-06	21.48	17.238	0.233	2.007	5.17
2021-04-07	21.05	17.295	-2.002	3.259	5.19
2021-04-08	21.13	17.364	0.380	3.895	5.21
2021-04-09	20.5	17.452	-2.982	5.206	5.24
2021-04-12	19.46	17.547	-5.073	5.805	5.26
2021-04-13	19.43	17.582	-0.154	2.210	5.27
2021-04-14	19.46	17.613	0.154	1.904	5.28
2021-04-15	19.67	17.681	1.079	4.162	5.30
2021-04-16	19.61	17.730	-0.305	2.949	5.32
2021-04-19	19.93	17.791	1.632	3.672	5.34
2021-04-20	19.97	17.837	0.201	2.760	5.35
2021-04-21	19.95	17.881	-0.100	2.654	5.36
2021-04-22	19.87	17.916	-0.401	2.155	5.37
2021-04-23	20.28	17.992	2.063	4.479	5.40
2021-04-26	21.61	18.147	6.558	8.629	5.44
2021-04-27	22.33	18.258	3.332	5.923	5.48
2021-04-28	21.66	18.317	-3.000	3.269	5.50
2021-04-29	21.09	18.386	-2.632	3.970	5.52
2021-04-30	22.18	18.528	5.168	7.634	5.56
2021-05-06	22.27	18.622	0.406	5.095	5.59
2021-05-07	21.96	18.704	-1.392	4.490	5.61
2021-05-10	21.54	18.766	-1.913	3.461	5.63
2021-05-11	21.44	18.831	-0.464	3.621	5.65
2021-05-12	20.99	18.910	-2.099	4.524	5.67
2021-05-13	19.95	18.970	-4.955	3.621	5.69
2021-05-14	20.33	19.022	1.905	3.058	5.71
2021-05-17	20.63	19.098	1.476	4.378	5.73
2021-05-18	20.51	19.140	-0.582	2.472	5.74
2021-05-19	20.68	19.201	0.829	3.559	5.76
2021-05-20	20.46	19.246	-1.064	2.611	5.77
2021-05-21	20.01	19.286	-2.199	2.444	5.79
2021-05-24	19.87	19.361	-0.700	4.498	5.81
2021-05-25	20.19	19.414	1.610	3.171	5.82
2021-05-26	22.21	19.526	10.005	6.043	5.86
2021-05-27	22.66	19.654	2.026	6.754	5.90
2021-05-28	22.25	19.733	-1.809	4.281	5.92
2021-05-31	22.56	19.783	1.393	2.652	5.93
2021-06-01	22.42	19.828	-0.621	2.438	5.95
2021-06-02	21.74	19.877	-3.033	2.676	5.96
2021-06-03	21.74	19.934	0.000	3.174	5.98
2021-06-04	21.78	19.998	0.184	3.496	6.00
2021-06-07	21.57	20.041	-0.964	2.388	6.01
2021-06-08	21.03	20.105	-2.503	3.662	6.03
2021-06-09	21.03	20.153	0.000	2.758	6.05
2021-06-10	20.66	20.188	-1.759	2.045	6.06
2021-06-11	20.3	20.231	-1.742	2.517	6.07
2021-06-15	20.28	20.285	-0.099	3.202	6.09
2021-06-16	19.63	20.339	-3.205	3.304	6.10
2021-06-17	19.81	20.369	0.917	1.834	6.11
2021-06-18	20.5	20.454	3.483	4.947	6.14
2021-06-21	20.31	20.489	-0.927	2.049	6.15
2021-06-22	20.28	20.535	-0.148	2.757	6.16
2021-06-23	19.98	20.563	-1.479	1.677	6.17
2021-06-24	21.15	20.731	6.281	9.497	6.22
2021-06-25	20.76	20.770	-1.844	2.270	6.23
2021-06-28	20.81	20.826	0.241	3.227	6.25
2021-06-29	20.52	20.897	-1.394	4.181	6.27
2021-06-30	20.86	20.954	1.657	3.265	6.29
2021-07-01	21.02	21.008	0.767	3.068	6.30
2021-07-02	20.11	21.075	-4.329	3.996	6.32
2021-07-05	20.26	21.120	0.746	2.685	6.34
2021-07-06	20	21.160	-1.283	2.369	6.35
2021-07-07	20.09	21.184	0.450	1.450	6.36
2021-07-08	19.84	21.224	-1.244	2.439	6.37
2021-07-09	20.02	21.292	0.907	4.083	6.39
2021-07-12	20.19	21.356	0.849	3.796	6.41
2021-07-13	19.82	21.378	-1.833	1.337	6.41
2021-07-14	21.09	21.541	5.082	9.268	6.46
2021-07-15	20.88	21.588	-0.996	2.703	6.48
2021-07-16	21.6	21.700	3.448	6.226	6.51
2021-07-19	21.47	21.774	-0.602	4.120	6.53
2021-07-20	21.06	21.825	-1.910	2.888	6.55
2021-07-21	20.99	21.872	-0.332	2.707	6.56
2021-07-22	20.68	21.915	-1.477	2.477	6.57
2021-07-23	19.95	21.970	-3.530	3.337	6.59
2021-07-26	20.23	22.041	1.404	4.211	6.61
2021-07-27	20.38	22.108	0.741	3.955	6.63
2021-07-28	20.04	22.198	-1.668	5.348	6.66
2021-07-29	20.3	22.240	1.297	2.495	6.67
2021-07-30	20.1	22.282	-0.985	2.512	6.68
2021-08-02	20.07	22.362	-0.149	4.776	6.71
2021-08-03	20.28	22.438	1.046	4.534	6.73
2021-08-04	20.24	22.472	-0.197	2.022	6.74
2021-08-05	19.78	22.520	-2.273	2.866	6.76
2021-08-06	19.98	22.572	1.011	3.134	6.77
2021-08-09	20.09	22.614	0.551	2.503	6.78
2021-08-10	20.06	22.643	-0.149	1.742	6.79
2021-08-11	19.85	22.663	-1.047	1.246	6.80
2021-08-12	20.08	22.711	1.159	2.821	6.81
2021-08-13	21.04	22.862	4.781	8.616	6.86
2021-08-16	21.24	22.940	0.951	4.420	6.88
2021-08-17	20.32	23.046	-4.331	6.262	6.91
2021-08-18	20.58	23.109	1.280	3.691	6.93
2021-08-19	20.23	23.150	-1.701	2.430	6.95
2021-08-20	20.06	23.190	-0.840	2.373	6.96
2021-08-23	20	23.208	-0.299	1.097	6.96
2021-08-24	20.06	23.232	0.300	1.400	6.97
2021-08-25	20.7	23.307	3.190	4.387	6.99
2021-08-26	18.63	23.401	-10.000	6.039	7.02
2021-08-27	17.5	23.472	-6.065	4.885	7.04
2021-08-30	17.28	23.526	-1.257	3.714	7.06
2021-08-31	16.21	23.609	-6.192	6.192	7.08
2021-09-01	16.33	23.644	0.740	2.529	7.09
2021-09-02	16.35	23.684	0.122	2.939	7.11
2021-09-03	16.36	23.712	0.061	2.080	7.11
2021-09-06	16.25	23.742	-0.672	2.200	7.12
2021-09-07	16.85	23.801	3.692	4.185	7.14
2021-09-08	17.05	23.839	1.187	2.671	7.15
2021-09-09	16.78	23.863	-1.584	1.760	7.16
2021-09-10	16.62	23.890	-0.954	1.907	7.17
2021-09-13	16.51	23.916	-0.662	1.925	7.17
2021-09-14	16.24	23.951	-1.635	2.544	7.19
2021-09-15	16.66	23.980	2.586	2.094	7.19
2021-09-16	17.08	24.028	2.521	3.361	7.21
2021-09-17	16.56	24.078	-3.044	3.630	7.22
2021-09-22	16.31	24.097	-1.510	1.389	7.23
2021-09-23	16.7	24.143	2.391	3.372	7.24
2021-09-24	16.37	24.176	-1.976	2.395	7.25
2021-09-27	15.01	24.275	-8.308	7.880	7.28
2021-09-28	14.66	24.319	-2.332	3.598	7.30
2021-09-29	14.14	24.360	-3.547	3.547	7.31
2021-09-30	14.67	24.417	3.748	4.597	7.33
2021-10-08	14.46	24.449	-1.431	2.658	7.33
2021-10-11	14.48	24.478	0.138	2.420	7.34
2021-10-12	14.09	24.527	-2.693	4.213	7.36
2021-10-13	14.12	24.556	0.213	2.413	7.37
2021-10-14	14.2	24.582	0.567	2.195	7.37
2021-10-15	14.01	24.601	-1.338	1.690	7.38
2021-10-18	14.26	24.645	1.784	3.640	7.39
2021-10-19	14.2	24.666	-0.421	1.823	7.40
2021-10-20	13.93	24.694	-1.901	2.394	7.41
2021-10-21	13.67	24.724	-1.866	2.656	7.42
2021-10-22	13.52	24.750	-1.097	2.268	7.42
2021-10-25	13.62	24.789	0.740	3.402	7.44
2021-10-26	12.26	24.818	-9.985	2.863	7.45
2021-10-27	11.87	24.848	-3.181	3.100	7.45
2021-10-28	11.42	24.893	-3.791	4.634	7.47
2021-10-29	11.73	24.925	2.715	3.327	7.48
2021-11-01	11.9	24.962	1.449	3.751	7.49
2021-11-02	11.77	25.002	-1.092	4.034	7.50
2021-11-03	12.08	25.035	2.634	3.314	7.51
2021-11-04	12.14	25.062	0.497	2.649	7.52
2021-11-05	12.28	25.103	1.153	4.036	7.53
2021-11-08	12.23	25.134	-0.407	3.013	7.54
2021-11-09	12.65	25.187	3.434	5.070	7.56
2021-11-10	12.5	25.214	-1.186	2.530	7.56
2021-11-11	12.49	25.237	-0.080	2.240	7.57
2021-11-12	12.48	25.261	-0.080	2.322	7.58
2021-11-15	12.65	25.287	1.362	2.484	7.59
2021-11-16	12.97	25.346	2.530	5.455	7.60
2021-11-17	13.1	25.392	1.002	4.163	7.62
2021-11-18	13.04	25.432	-0.458	3.664	7.63
2021-11-19	13.12	25.476	0.613	4.064	7.64
2021-11-22	13.22	25.502	0.762	2.363	7.65
2021-11-23	13.04	25.527	-1.362	2.269	7.66
2021-11-24	12.97	25.541	-0.537	1.304	7.66
2021-11-25	12.9	25.556	-0.540	1.388	7.67
2021-11-26	12.86	25.575	-0.310	1.783	7.67
2021-11-29	12.72	25.624	-1.089	4.666	7.69
2021-11-30	13.57	25.709	6.682	7.469	7.71
2021-12-01	13.77	25.752	1.474	3.758	7.73
2021-12-02	13.89	25.794	0.871	3.631	7.74
2021-12-03	13.69	25.832	-1.440	3.312	7.75
2021-12-06	13.43	25.872	-1.899	3.579	7.76
2021-12-07	13.6	25.897	1.266	2.234	7.77
2021-12-08	13.67	25.923	0.515	2.279	7.78
2021-12-09	13.61	25.939	-0.439	1.390	7.78
2021-12-10	13.59	25.955	-0.147	1.470	7.79
2021-12-13	13.7	25.988	0.809	2.870	7.80
2021-12-14	13.4	26.013	-2.190	2.190	7.80
2021-12-15	13.21	26.040	-1.418	2.463	7.81
2021-12-16	13.34	26.056	0.984	1.438	7.82
2021-12-17	13.12	26.073	-1.649	1.574	7.82
2021-12-20	12.74	26.113	-2.896	3.735	7.83
2021-12-21	12.62	26.139	-0.942	2.512	7.84
2021-12-22	12.7	26.158	0.634	1.743	7.85
2021-12-23	12.69	26.170	-0.079	1.181	7.85
2021-12-24	12.3	26.202	-3.073	3.152	7.86
2021-12-27	12.44	26.221	1.138	1.789	7.87
2021-12-28	12.84	26.295	3.215	6.913	7.89
2021-12-29	12.78	26.320	-0.467	2.336	7.90
2021-12-30	12.61	26.334	-1.330	1.330	7.90
2021-12-31	12.58	26.348	-0.238	1.348	7.90
2022-01-04	12.74	26.371	1.272	2.146	7.91
2022-01-05	12.67	26.395	-0.549	2.355	7.92
2022-01-06	12.82	26.416	1.184	1.894	7.92
2022-01-07	13.05	26.454	1.794	3.510	7.94
2022-01-10	13.02	26.476	-0.230	1.992	7.94
2022-01-11	12.74	26.505	-2.151	2.765	7.95
2022-01-12	12.68	26.522	-0.471	1.648	7.96
2022-01-13	12.65	26.551	-0.237	2.681	7.97
2022-01-14	12.43	26.572	-1.739	2.055	7.97
2022-01-17	13.1	26.635	5.390	5.792	7.99
2022-01-18	12.83	26.670	-2.061	3.282	8.00
2022-01-19	12.65	26.702	-1.403	3.040	8.01
2022-01-20	12.44	26.724	-1.660	2.134	8.02
2022-01-21	12.13	26.759	-2.492	3.457	8.03
2022-01-24	12.17	26.772	0.330	1.237	8.03
2022-01-25	11.64	26.812	-4.355	4.108	8.04
2022-01-26	11.72	26.833	0.687	2.148	8.05
2022-01-27	11.41	26.864	-2.645	3.328	8.06
2022-01-28	11.34	26.886	-0.613	2.279	8.07
2022-02-07	10.72	26.937	-5.467	5.732	8.08
2022-02-08	11.05	26.980	3.078	4.664	8.09
2022-02-09	11	26.995	-0.452	1.629	8.10
2022-02-10	11.04	27.010	0.364	1.636	8.10
2022-02-11	10.76	27.039	-2.536	3.261	8.11
2022-02-14	10.76	27.068	0.000	3.160	8.12
2022-02-15	10.7	27.087	-0.558	2.138	8.13
2022-02-16	10.91	27.120	1.963	3.645	8.14
2022-02-17	10.84	27.131	-0.642	1.192	8.14
2022-02-18	10.98	27.155	1.292	2.675	8.15
2022-02-21	11.06	27.169	0.729	1.548	8.15
2022-02-22	10.79	27.194	-2.441	2.803	8.16
2022-02-23	11.15	27.231	3.336	3.985	8.17
2022-02-24	10.8	27.285	-3.139	5.919	8.19
2022-02-25	10.9	27.307	0.926	2.500	8.19
2022-02-28	10.74	27.329	-1.468	2.385	8.20
2022-03-01	10.73	27.341	-0.093	1.397	8.20
2022-03-02	10.67	27.356	-0.559	1.678	8.21
2022-03-03	11.37	27.452	6.560	10.122	8.24
2022-03-04	11.41	27.491	0.352	4.046	8.25
2022-03-07	11.32	27.520	-0.789	3.067	8.26
2022-03-08	10.83	27.571	-4.329	5.742	8.27
2022-03-09	10.34	27.656	-4.524	9.880	8.30
2022-03-10	10.32	27.683	-0.193	3.095	8.30
2022-03-11	10.41	27.721	0.872	4.360	8.32
2022-03-14	10.55	27.771	1.345	5.668	8.33
2022-03-15	9.96	27.817	-5.592	5.592	8.35
2022-03-16	10.03	27.868	0.703	6.124	8.36
2022-03-17	10.16	27.900	1.296	3.789	8.37
2022-03-18	10.19	27.915	0.295	1.673	8.37
2022-03-21	10.12	27.935	-0.687	2.453	8.38
2022-03-22	10.02	27.948	-0.988	1.482	8.38
2022-03-23	10.03	27.961	0.100	1.597	8.39
2022-03-24	9.86	27.982	-1.695	2.493	8.39
2022-03-25	9.91	28.004	0.507	2.738	8.40
2022-03-28	9.85	28.024	-0.605	2.422	8.41
2022-03-29	9.62	28.050	-2.335	3.249	8.42
2022-03-30	9.76	28.066	1.455	1.975	8.42
2022-03-31	9.74	28.084	-0.205	2.254	8.43
2022-04-01	9.78	28.098	0.411	1.643	8.43
2022-04-06	9.9	28.115	1.227	2.045	8.43
2022-04-07	9.73	28.134	-1.717	2.424	8.44
2022-04-08	9.64	28.163	-0.925	3.597	8.45
2022-04-11	9.33	28.192	-3.216	3.734	8.46
2022-04-12	9.34	28.221	0.107	3.644	8.47
2022-04-13	9.14	28.234	-2.141	1.713	8.47
2022-04-14	9.25	28.247	1.204	1.751	8.47
2022-04-15	9.1	28.264	-1.622	2.270	8.48
2022-04-18	9.03	28.279	-0.769	1.978	8.48
2022-04-19	9.03	28.291	0.000	1.550	8.49
2022-04-20	9.06	28.306	0.332	1.993	8.49
2022-04-21	8.64	28.341	-4.636	4.857	8.50
2022-04-22	8.57	28.368	-0.810	3.819	8.51
2022-04-25	7.79	28.421	-9.102	8.051	8.53
2022-04-26	7.91	28.453	1.540	4.878	8.54
2022-04-27	8.07	28.491	2.023	5.689	8.55
2022-04-28	7.91	28.520	-1.983	4.461	8.56
2022-04-29	8.28	28.553	4.678	4.804	8.57
2022-05-05	8.51	28.579	2.778	3.623	8.57
2022-05-06	8.35	28.592	-1.880	1.880	8.58
2022-05-09	8.49	28.608	1.677	2.275	8.58
2022-05-10	8.58	28.634	1.060	3.534	8.59
2022-05-11	8.72	28.666	1.632	4.429	8.60
2022-05-12	8.79	28.679	0.803	1.835	8.60
2022-05-13	8.81	28.704	0.228	3.413	8.61
2022-05-16	8.82	28.720	0.114	2.157	8.62
2022-05-17	8.84	28.734	0.227	1.814	8.62
2022-05-18	8.78	28.743	-0.679	1.244	8.62
2022-05-19	8.86	28.764	0.911	2.847	8.63
2022-05-20	9.06	28.782	2.257	2.483	8.63
2022-05-23	9.13	28.795	0.773	1.656	8.64

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