时代新材融券券源 时代新材专项约券

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	6.76	0	0	0	0
2020-04-28	6.59	0.032	-2.515	5.917	0.01
2020-04-29	6.55	0.041	-0.607	1.517	0.01
2020-04-30	6.65	0.058	1.527	3.053	0.02
2020-05-06	6.78	0.081	1.955	4.060	0.02
2020-05-07	6.73	0.096	-0.737	2.802	0.03
2020-05-08	6.74	0.111	0.149	2.526	0.03
2020-05-11	6.68	0.127	-0.890	2.967	0.04
2020-05-12	6.63	0.135	-0.749	1.497	0.04
2020-05-13	6.58	0.142	-0.754	1.207	0.04
2020-05-14	6.48	0.149	-1.520	1.368	0.04
2020-05-15	6.59	0.159	1.698	1.698	0.05
2020-05-18	6.65	0.170	0.910	2.124	0.05
2020-05-19	6.63	0.185	-0.301	2.556	0.06
2020-05-20	6.64	0.193	0.151	1.508	0.06
2020-05-21	6.52	0.207	-1.807	2.560	0.06
2020-05-22	6.32	0.229	-3.067	4.294	0.07
2020-05-25	6.26	0.241	-0.949	2.215	0.07
2020-05-26	6.37	0.255	1.757	2.556	0.08
2020-05-27	6.35	0.265	-0.314	1.884	0.08
2020-05-28	6.32	0.276	-0.472	2.205	0.08
2020-05-29	6.48	0.301	2.532	4.589	0.09
2020-06-01	6.6	0.315	1.852	2.623	0.09
2020-06-02	6.59	0.325	-0.152	1.818	0.10
2020-06-03	6.59	0.335	0.000	1.821	0.10
2020-06-04	6.56	0.343	-0.455	1.366	0.10
2020-06-05	6.49	0.358	-1.067	2.744	0.11
2020-06-08	7.02	0.420	8.166	10.632	0.13
2020-06-09	6.77	0.439	-3.561	3.419	0.13
2020-06-10	6.6	0.456	-2.511	3.102	0.14
2020-06-11	6.61	0.471	0.152	2.727	0.14
2020-06-12	6.48	0.487	-1.967	2.874	0.15
2020-06-15	6.35	0.497	-2.006	2.006	0.15
2020-06-16	6.51	0.510	2.520	2.362	0.15
2020-06-17	6.58	0.519	1.075	1.536	0.16
2020-06-18	6.57	0.525	-0.152	1.216	0.16
2020-06-19	6.57	0.533	0.000	1.370	0.16
2020-06-22	6.65	0.547	1.218	2.588	0.16
2020-06-23	6.61	0.553	-0.602	1.053	0.17
2020-06-24	6.53	0.564	-1.210	1.967	0.17
2020-06-29	6.46	0.574	-1.072	1.991	0.17
2020-06-30	6.48	0.580	0.310	1.084	0.17
2020-07-01	6.5	0.585	0.309	0.926	0.18
2020-07-02	6.64	0.603	2.154	3.231	0.18
2020-07-03	6.74	0.616	1.506	2.259	0.18
2020-07-06	7.11	0.648	5.490	5.490	0.19
2020-07-07	7.06	0.673	-0.703	4.219	0.20
2020-07-08	7.2	0.693	1.983	3.258	0.21
2020-07-09	7.35	0.710	2.083	2.917	0.21
2020-07-10	7.15	0.733	-2.721	3.810	0.22
2020-07-13	7.26	0.761	3.272	4.552	0.23
2020-07-14	7.3	0.790	0.551	4.821	0.24
2020-07-15	7.07	0.812	-3.151	3.699	0.24
2020-07-16	6.73	0.846	-4.809	6.082	0.25
2020-07-17	6.74	0.859	0.149	2.377	0.26
2020-07-20	7.08	0.886	5.045	4.451	0.27
2020-07-21	7.8	0.953	10.169	10.311	0.29
2020-07-22	7.52	0.983	-3.590	4.872	0.29
2020-07-23	7.59	1.004	0.931	3.324	0.30
2020-07-24	7.06	1.047	-6.983	7.246	0.31
2020-07-27	7.01	1.064	-0.708	2.975	0.32
2020-07-28	7.2	1.098	2.710	5.563	0.33
2020-07-29	7.29	1.123	1.250	4.167	0.34
2020-07-30	7.22	1.143	-0.960	3.429	0.34
2020-07-31	7.37	1.160	2.078	2.770	0.35
2020-08-03	7.52	1.177	2.035	2.578	0.35
2020-08-04	7.38	1.196	-1.862	3.191	0.36
2020-08-05	7.42	1.215	0.542	2.981	0.36
2020-08-06	7.28	1.236	-1.887	3.504	0.37
2020-08-07	7.07	1.263	-2.885	4.533	0.38
2020-08-10	7.48	1.317	5.799	8.769	0.40
2020-08-11	7.2	1.349	-3.743	5.214	0.40
2020-08-12	7.12	1.368	-1.111	3.333	0.41
2020-08-13	7.33	1.399	2.949	5.056	0.42
2020-08-14	7.58	1.427	3.411	4.366	0.43
2020-08-17	7.56	1.440	-0.264	2.111	0.43
2020-08-18	7.64	1.460	1.058	3.175	0.44
2020-08-19	7.62	1.480	-0.262	3.141	0.44
2020-08-20	7.43	1.501	-2.493	3.281	0.45
2020-08-21	7.38	1.521	-0.673	3.365	0.46
2020-08-24	7.42	1.538	0.542	2.710	0.46
2020-08-25	7.2	1.562	-2.965	4.043	0.47
2020-08-26	7.12	1.586	-1.111	4.028	0.48
2020-08-27	7.23	1.604	1.545	2.949	0.48
2020-08-28	7.26	1.617	0.415	2.075	0.48
2020-08-31	7.24	1.631	-0.275	2.342	0.49
2020-09-01	7.39	1.648	2.072	2.762	0.49
2020-09-02	7.24	1.667	-2.030	3.248	0.50
2020-09-03	7.13	1.682	-1.519	2.486	0.50
2020-09-04	7.11	1.700	-0.281	2.945	0.51
2020-09-07	7.02	1.716	-1.266	2.813	0.51
2020-09-08	7.12	1.727	1.425	1.852	0.52
2020-09-09	7.04	1.741	-1.124	2.388	0.52
2020-09-10	6.82	1.767	-3.125	4.545	0.53
2020-09-11	6.9	1.783	1.173	2.786	0.53
2020-09-14	6.97	1.795	1.014	2.174	0.54
2020-09-15	6.98	1.802	0.143	1.148	0.54
2020-09-16	6.94	1.811	-0.573	1.576	0.54
2020-09-17	6.93	1.821	-0.144	1.729	0.55
2020-09-18	7	1.831	1.010	1.732	0.55
2020-09-21	6.99	1.840	-0.143	1.571	0.55
2020-09-22	6.83	1.852	-2.289	2.003	0.56
2020-09-23	6.81	1.859	-0.293	1.171	0.56
2020-09-24	6.61	1.874	-2.937	2.790	0.56
2020-09-25	6.61	1.882	0.000	1.513	0.56
2020-09-28	6.54	1.892	-1.059	1.815	0.57
2020-09-29	6.55	1.899	0.153	1.223	0.57
2020-09-30	6.46	1.909	-1.374	1.985	0.57
2020-10-09	6.67	1.924	3.251	2.632	0.58
2020-10-12	6.79	1.937	1.799	2.249	0.58
2020-10-13	6.75	1.944	-0.589	1.325	0.58
2020-10-14	6.88	1.965	1.926	3.556	0.59
2020-10-15	6.81	1.975	-1.017	1.890	0.59
2020-10-16	6.75	1.984	-0.881	1.615	0.60
2020-10-19	6.8	2.000	0.741	2.815	0.60
2020-10-20	6.79	2.023	-0.147	3.971	0.61
2020-10-21	6.73	2.043	-0.884	3.535	0.61
2020-10-22	6.74	2.054	0.149	2.080	0.62
2020-10-23	6.71	2.064	-0.445	1.780	0.62
2020-10-26	6.72	2.073	0.149	1.490	0.62
2020-10-27	6.78	2.087	0.893	2.530	0.63
2020-10-28	6.76	2.099	-0.295	2.065	0.63
2020-10-29	6.67	2.107	-1.331	1.479	0.63
2020-10-30	6.53	2.123	-2.099	2.999	0.64
2020-11-02	7.08	2.155	8.423	5.360	0.65
2020-11-03	7.26	2.198	2.542	7.062	0.66
2020-11-04	7.24	2.216	-0.275	3.030	0.66
2020-11-05	7.28	2.230	0.552	2.348	0.67
2020-11-06	7.32	2.250	0.549	3.297	0.68
2020-11-09	7.45	2.270	1.776	3.142	0.68
2020-11-10	7.39	2.293	-0.805	3.758	0.69
2020-11-11	7.29	2.309	-1.353	2.706	0.69
2020-11-12	7.5	2.329	2.881	3.155	0.70
2020-11-13	7.43	2.343	-0.933	2.267	0.70
2020-11-16	7.6	2.369	2.288	4.038	0.71
2020-11-17	7.58	2.386	-0.263	2.763	0.72
2020-11-18	7.6	2.399	0.264	2.111	0.72
2020-11-19	7.47	2.417	-1.711	2.895	0.73
2020-11-20	7.53	2.438	0.803	3.347	0.73
2020-11-23	7.8	2.472	3.586	5.179	0.74
2020-11-24	7.86	2.491	0.769	2.949	0.75
2020-11-25	7.96	2.518	1.272	4.071	0.76
2020-11-26	7.81	2.536	-1.884	2.764	0.76
2020-11-27	7.93	2.562	1.536	3.841	0.77
2020-11-30	7.68	2.584	-3.153	3.405	0.78
2020-12-01	7.78	2.608	1.302	3.776	0.78
2020-12-02	7.83	2.626	0.643	2.828	0.79
2020-12-03	7.68	2.644	-1.916	2.810	0.79
2020-12-04	7.7	2.660	0.260	2.344	0.80
2020-12-07	7.54	2.682	-2.078	3.506	0.80
2020-12-08	7.6	2.693	0.796	1.857	0.81
2020-12-09	7.48	2.723	-1.579	4.737	0.82
2020-12-10	7.49	2.743	0.134	3.209	0.82
2020-12-11	7.42	2.768	-0.935	4.139	0.83
2020-12-14	7.81	2.825	5.256	8.625	0.85
2020-12-15	8.03	2.852	2.817	4.097	0.86
2020-12-16	7.97	2.869	-0.747	2.491	0.86
2020-12-17	8.05	2.887	1.004	2.760	0.87
2020-12-18	7.98	2.914	-0.870	4.099	0.87
2020-12-21	8.03	2.929	0.627	2.256	0.88
2020-12-22	8.13	2.967	1.245	5.479	0.89
2020-12-23	8.64	3.017	6.273	7.011	0.91
2020-12-24	8.65	3.040	0.116	3.241	0.91
2020-12-25	8.55	3.063	-1.156	3.237	0.92
2020-12-28	8.71	3.093	1.871	4.094	0.93
2020-12-29	8.12	3.146	-6.774	7.807	0.94
2020-12-30	8.05	3.165	-0.862	2.833	0.95
2020-12-31	8.39	3.209	4.224	6.335	0.96
2021-01-04	9.03	3.285	7.628	10.012	0.99
2021-01-05	8.98	3.308	-0.554	3.101	0.99
2021-01-06	9.02	3.341	0.445	4.454	1.00
2021-01-07	8.83	3.378	-2.106	4.989	1.01
2021-01-08	8.5	3.415	-3.737	5.210	1.02
2021-01-11	8.6	3.444	1.176	4.000	1.03
2021-01-12	8.27	3.483	-3.837	5.698	1.04
2021-01-13	7.79	3.528	-5.804	6.892	1.06
2021-01-14	7.94	3.572	1.926	6.675	1.07
2021-01-15	7.98	3.592	0.504	3.023	1.08
2021-01-18	8.03	3.615	0.627	3.509	1.08
2021-01-19	8.08	3.635	0.623	2.989	1.09
2021-01-20	8.37	3.678	3.589	6.064	1.10
2021-01-21	8.53	3.715	1.912	5.257	1.11
2021-01-22	8.63	3.738	1.172	3.165	1.12
2021-01-25	8.96	3.779	3.824	5.446	1.13
2021-01-26	8.68	3.807	-3.125	3.906	1.14
2021-01-27	8.9	3.847	2.535	5.415	1.15
2021-01-28	8.63	3.868	-3.034	2.921	1.16
2021-01-29	8.23	3.919	-4.635	7.416	1.18
2021-02-01	8.76	3.987	6.440	9.356	1.20
2021-02-02	8.73	4.016	-0.342	3.995	1.20
2021-02-03	8.11	4.071	-7.102	8.133	1.22
2021-02-04	7.74	4.109	-4.562	5.919	1.23
2021-02-05	7.22	4.164	-6.718	9.044	1.25
2021-02-08	7.01	4.198	-2.909	5.817	1.26
2021-02-09	7.1	4.212	1.284	2.425	1.26
2021-02-10	7.04	4.226	-0.845	2.394	1.27
2021-02-18	7.36	4.254	4.545	4.545	1.28
2021-02-19	7.57	4.281	2.853	4.348	1.28
2021-02-22	7.74	4.304	2.246	3.435	1.29
2021-02-23	7.77	4.326	0.388	3.488	1.30
2021-02-24	7.83	4.349	0.772	3.475	1.30
2021-02-25	7.64	4.371	-2.427	3.448	1.31
2021-02-26	7.67	4.393	0.393	3.403	1.32
2021-03-01	7.84	4.409	2.216	2.477	1.32
2021-03-02	7.84	4.425	0.000	2.551	1.33
2021-03-03	7.94	4.445	1.276	2.934	1.33
2021-03-04	7.83	4.463	-1.385	2.771	1.34
2021-03-05	7.86	4.481	0.383	2.810	1.34
2021-03-08	8	4.511	1.781	4.453	1.35
2021-03-09	7.64	4.548	-4.500	5.750	1.36
2021-03-10	7.55	4.573	-1.178	4.058	1.37
2021-03-11	7.76	4.601	2.781	4.238	1.38
2021-03-12	7.97	4.623	2.706	3.351	1.39
2021-03-15	8.07	4.648	1.255	3.764	1.39
2021-03-16	8.1	4.662	0.372	2.107	1.40
2021-03-17	8.28	4.703	2.222	5.926	1.41
2021-03-18	8.28	4.718	0.000	2.174	1.42
2021-03-19	8.32	4.744	0.483	3.744	1.42
2021-03-22	8.34	4.763	0.240	2.764	1.43
2021-03-23	8.26	4.784	-0.959	2.998	1.44
2021-03-24	8.14	4.801	-1.453	2.542	1.44
2021-03-25	8.09	4.821	-0.614	2.948	1.45
2021-03-26	8.27	4.841	2.225	2.843	1.45
2021-03-29	8.44	4.865	2.056	3.386	1.46
2021-03-30	8.21	4.895	-2.725	4.502	1.47
2021-03-31	8.36	4.933	1.827	5.359	1.48
2021-04-01	8.2	4.955	-1.914	3.230	1.49
2021-04-02	7.84	4.983	-4.390	4.390	1.50
2021-04-06	8.64	5.059	10.204	10.459	1.52
2021-04-07	8.87	5.097	2.662	5.208	1.53
2021-04-08	8.59	5.138	-3.157	5.750	1.54
2021-04-09	8.62	5.165	0.349	3.725	1.55
2021-04-12	8.65	5.192	0.348	3.712	1.56
2021-04-13	8.39	5.219	-3.006	3.815	1.57
2021-04-14	8.4	5.234	0.119	2.265	1.57
2021-04-15	8.23	5.252	-2.024	2.619	1.58
2021-04-16	8.26	5.264	0.365	1.701	1.58
2021-04-19	8.53	5.300	3.269	5.085	1.59
2021-04-20	8.42	5.318	-1.290	2.462	1.60
2021-04-21	8.2	5.339	-2.613	3.207	1.60
2021-04-22	8.11	5.353	-1.098	2.073	1.61
2021-04-23	8.28	5.376	2.096	3.329	1.61
2021-04-26	8.03	5.398	-3.019	3.261	1.62
2021-04-27	8.15	5.424	1.494	3.861	1.63
2021-04-28	7.96	5.444	-2.331	2.945	1.63
2021-04-29	8.08	5.478	1.508	5.025	1.64
2021-04-30	7.99	5.490	-1.114	1.856	1.65
2021-05-06	7.98	5.502	-0.125	1.752	1.65
2021-05-07	8.06	5.529	1.003	4.010	1.66
2021-05-10	8.18	5.549	1.489	2.978	1.66
2021-05-11	8.01	5.566	-2.078	2.567	1.67
2021-05-12	8.3	5.598	3.620	4.619	1.68
2021-05-13	8.27	5.639	-0.361	5.904	1.69
2021-05-14	8.6	5.719	3.990	11.125	1.72
2021-05-17	8.48	5.738	-1.395	2.791	1.72
2021-05-18	8.43	5.752	-0.590	2.005	1.73
2021-05-19	8.44	5.768	0.119	2.254	1.73
2021-05-20	8.25	5.786	-2.251	2.607	1.74
2021-05-21	8.36	5.812	1.333	3.636	1.74
2021-05-24	8.57	5.842	2.512	4.306	1.75
2021-05-25	8.53	5.852	-0.467	1.400	1.76
2021-05-26	8.63	5.877	1.172	3.400	1.76
2021-05-27	8.61	5.892	-0.232	2.086	1.77
2021-05-28	8.45	5.910	-1.858	2.671	1.77
2021-05-31	8.82	5.950	4.379	5.325	1.78
2021-06-01	8.72	5.961	-1.134	1.587	1.79
2021-06-02	8.57	5.978	-1.720	2.408	1.79
2021-06-03	8.68	6.009	1.284	4.201	1.80
2021-06-04	8.68	6.033	0.000	3.341	1.81
2021-06-07	8.98	6.063	3.456	4.032	1.82
2021-06-08	8.78	6.089	-2.227	3.563	1.83
2021-06-09	9.06	6.134	3.189	5.923	1.84
2021-06-10	8.99	6.146	-0.773	1.656	1.84
2021-06-11	8.58	6.178	-4.561	4.449	1.85
2021-06-15	8.37	6.204	-2.448	3.730	1.86
2021-06-16	8.21	6.225	-1.912	3.106	1.87
2021-06-17	8.26	6.233	0.609	1.096	1.87
2021-06-18	8.32	6.245	0.726	1.816	1.87
2021-06-21	8.38	6.261	0.721	2.163	1.88
2021-06-22	8.45	6.271	0.835	1.432	1.88
2021-06-23	8.37	6.281	-0.947	1.420	1.88
2021-06-24	8.45	6.295	-0.354	2.005	1.89
2021-06-25	8.44	6.315	-0.118	2.840	1.89
2021-06-28	8.49	6.335	0.592	2.844	1.90
2021-06-29	8.33	6.351	-1.885	2.356	1.91
2021-06-30	8.33	6.363	0.000	1.681	1.91
2021-07-01	8.01	6.392	-3.842	4.322	1.92
2021-07-02	7.95	6.405	-0.749	1.998	1.92
2021-07-05	8.06	6.415	1.384	1.509	1.92
2021-07-06	8.09	6.426	0.372	1.613	1.93
2021-07-07	8.12	6.432	0.371	0.865	1.93
2021-07-08	8	6.448	-1.478	2.463	1.93
2021-07-09	8.18	6.475	2.250	3.875	1.94
2021-07-12	8.19	6.485	0.122	1.589	1.95
2021-07-13	8.16	6.493	-0.366	1.099	1.95
2021-07-14	8.12	6.504	-1.217	1.582	1.95
2021-07-15	8.14	6.522	0.246	2.709	1.96
2021-07-16	8.25	6.545	1.351	3.317	1.96
2021-07-19	8.48	6.577	2.788	4.606	1.97
2021-07-20	8.53	6.597	0.590	2.830	1.98
2021-07-21	8.56	6.620	0.352	3.165	1.99
2021-07-22	8.75	6.640	2.220	2.687	1.99
2021-07-23	8.99	6.679	2.743	5.257	2.00
2021-07-26	8.97	6.715	-0.222	4.783	2.01
2021-07-27	8.89	6.751	-0.892	4.905	2.03
2021-07-28	8.68	6.784	-2.362	4.612	2.04
2021-07-29	9.01	6.819	3.802	4.608	2.05
2021-07-30	9.69	6.892	7.547	8.990	2.07
2021-08-02	9.8	6.931	1.135	4.850	2.08
2021-08-03	9.65	6.957	-1.531	3.163	2.09
2021-08-04	9.87	6.987	2.280	3.627	2.10
2021-08-05	9.78	7.038	-0.912	6.282	2.11
2021-08-06	10.1	7.086	3.272	5.726	2.13
2021-08-09	10.04	7.118	-0.594	3.861	2.14
2021-08-10	9.99	7.157	-0.498	4.681	2.15
2021-08-11	10.08	7.182	0.901	2.903	2.15
2021-08-12	10.33	7.218	2.480	4.266	2.17
2021-08-13	10.26	7.246	-0.678	3.195	2.17
2021-08-16	10.67	7.323	3.996	8.674	2.20
2021-08-17	10.03	7.385	-5.998	7.498	2.22
2021-08-18	9.99	7.434	-0.399	5.783	2.23
2021-08-19	10.22	7.469	2.302	4.204	2.24
2021-08-20	10.28	7.502	0.587	3.816	2.25
2021-08-23	10.88	7.561	5.837	6.518	2.27
2021-08-24	10.65	7.592	-2.114	3.493	2.28
2021-08-25	10.75	7.623	0.939	3.474	2.29
2021-08-26	10.74	7.660	-0.093	4.093	2.30
2021-08-27	10.9	7.703	1.490	4.749	2.31
2021-08-30	10.61	7.764	-2.661	6.881	2.33
2021-08-31	10.2	7.815	-3.864	6.032	2.34
2021-09-01	10.61	7.904	4.020	10.000	2.37
2021-09-02	11.55	8.035	8.860	13.666	2.41
2021-09-03	11.38	8.091	-1.472	5.887	2.43
2021-09-06	11.16	8.146	-1.933	5.975	2.44
2021-09-07	11.26	8.173	0.896	2.778	2.45
2021-09-08	11.12	8.202	-1.243	3.197	2.46
2021-09-09	11.07	8.223	-0.450	2.248	2.47
2021-09-10	10.7	8.272	-3.342	5.510	2.48
2021-09-13	11.16	8.321	4.299	5.234	2.50
2021-09-14	11.15	8.372	-0.090	5.466	2.51
2021-09-15	11.64	8.437	4.395	6.726	2.53
2021-09-16	11.31	8.502	-2.835	6.873	2.55
2021-09-17	11.99	8.597	6.012	9.549	2.58
2021-09-22	12.56	8.673	4.754	7.256	2.60
2021-09-23	12.14	8.709	-3.344	3.583	2.61
2021-09-24	11.69	8.770	-3.707	6.260	2.63
2021-09-27	10.53	8.880	-9.923	12.489	2.66
2021-09-28	10.7	8.916	1.614	4.084	2.67
2021-09-29	9.93	8.992	-7.196	9.159	2.70
2021-09-30	10.12	9.034	1.913	4.935	2.71
2021-10-08	9.98	9.094	-1.383	7.213	2.73
2021-10-11	9.88	9.140	-1.002	5.611	2.74
2021-10-12	9.55	9.185	-3.340	5.668	2.76
2021-10-13	9.56	9.215	0.105	3.770	2.76
2021-10-14	9.83	9.249	2.824	4.184	2.77
2021-10-15	9.77	9.276	-0.610	3.357	2.78
2021-10-18	10.14	9.303	3.787	3.173	2.79
2021-10-19	10.09	9.322	-0.493	2.170	2.80
2021-10-20	10.14	9.355	0.496	3.964	2.81
2021-10-21	10	9.377	-1.381	2.663	2.81
2021-10-22	9.76	9.407	-2.400	3.700	2.82
2021-10-25	10.21	9.456	4.611	5.738	2.84
2021-10-26	10.27	9.485	0.588	3.428	2.85
2021-10-27	10.27	9.512	0.000	3.116	2.85
2021-10-28	9.98	9.553	-2.824	4.869	2.87
2021-10-29	10.13	9.599	1.503	5.511	2.88
2021-11-01	9.15	9.638	-9.674	5.133	2.89
2021-11-02	8.82	9.672	-3.607	4.590	2.90
2021-11-03	8.89	9.690	0.794	2.494	2.91
2021-11-04	9.78	9.769	10.011	9.674	2.93
2021-11-05	9.71	9.811	-0.716	5.112	2.94
2021-11-08	9.69	9.843	-0.206	4.016	2.95
2021-11-09	9.78	9.876	0.929	4.025	2.96
2021-11-10	9.84	9.900	0.613	2.965	2.97
2021-11-11	10.1	9.933	2.642	3.862	2.98
2021-11-12	10.24	9.964	1.386	3.663	2.99
2021-11-15	10.24	9.982	0.000	2.051	2.99
2021-11-16	10.06	10.006	-1.758	2.930	3.00
2021-11-17	10.34	10.038	2.783	3.678	3.01
2021-11-18	11.04	10.121	6.770	9.091	3.04
2021-11-19	11.09	10.152	0.453	3.351	3.05
2021-11-22	11.26	10.185	1.533	3.427	3.06
2021-11-23	11.06	10.212	-1.776	3.020	3.06
2021-11-24	11.02	10.241	-0.362	3.165	3.07
2021-11-25	10.88	10.261	-1.270	2.178	3.08
2021-11-26	10.99	10.282	1.011	2.298	3.08
2021-11-29	11.47	10.367	4.368	8.826	3.11
2021-11-30	12.15	10.462	5.929	9.416	3.14
2021-12-01	11.66	10.515	-4.033	5.432	3.15
2021-12-02	11.6	10.540	-0.515	2.659	3.16
2021-12-03	12	10.599	3.448	5.862	3.18
2021-12-06	12.18	10.693	1.500	9.250	3.21
2021-12-07	11.88	10.756	-2.463	6.404	3.23
2021-12-08	12.38	10.852	4.209	9.259	3.26
2021-12-09	12.24	10.908	-1.131	5.493	3.27
2021-12-10	13.46	11.030	9.967	10.866	3.31
2021-12-13	14.1	11.181	4.755	12.853	3.35
2021-12-14	13.88	11.255	-1.560	6.383	3.38
2021-12-15	13.83	11.302	-0.360	4.107	3.39
2021-12-16	14.24	11.352	2.965	4.194	3.41
2021-12-17	13.4	11.454	-5.899	9.129	3.44
2021-12-20	12.48	11.541	-6.866	8.358	3.46
2021-12-21	13.13	11.602	5.208	5.609	3.48
2021-12-22	13.37	11.666	1.828	5.712	3.50
2021-12-23	13.34	11.697	-0.224	2.842	3.51
2021-12-24	13.17	11.756	-1.274	5.322	3.53
2021-12-27	13.69	11.832	3.948	6.682	3.55
2021-12-28	14.36	11.910	4.894	6.501	3.57
2021-12-29	14.23	11.976	-0.905	5.641	3.59
2021-12-30	14	12.019	-1.616	3.654	3.61
2021-12-31	13.85	12.068	-1.071	4.214	3.62
2022-01-04	13.7	12.128	-1.083	5.271	3.64
2022-01-05	13.17	12.202	-3.869	6.715	3.66
2022-01-06	13.7	12.283	4.024	7.137	3.68
2022-01-07	13.23	12.344	-3.431	5.547	3.70
2022-01-10	12.59	12.404	-4.837	5.669	3.72
2022-01-11	12.32	12.454	-2.145	4.925	3.74
2022-01-12	12.12	12.502	-1.623	4.708	3.75
2022-01-13	11.65	12.544	-3.878	4.373	3.76
2022-01-14	12.82	12.661	10.043	10.901	3.80
2022-01-17	13.44	12.737	4.836	6.786	3.82
2022-01-18	13.33	12.773	-0.818	3.274	3.83
2022-01-19	13.13	12.805	-1.500	2.926	3.84
2022-01-20	12.54	12.864	-4.494	5.636	3.86
2022-01-21	12.17	12.900	-2.951	3.509	3.87
2022-01-24	12.52	12.971	2.876	6.820	3.89
2022-01-25	11.86	13.028	-5.272	5.831	3.91
2022-01-26	12.12	13.068	2.192	3.879	3.92
2022-01-27	11.61	13.122	-4.208	5.611	3.94
2022-01-28	11.9	13.229	2.498	10.767	3.97
2022-02-07	11.9	13.279	0.000	5.126	3.98
2022-02-08	12	13.336	0.840	5.630	4.00
2022-02-09	12.56	13.420	4.667	8.083	4.03
2022-02-10	12.25	13.459	-2.468	3.822	4.04
2022-02-11	11.85	13.503	-3.265	4.408	4.05
2022-02-14	11.76	13.544	-0.759	4.219	4.06
2022-02-15	12.27	13.594	4.337	4.847	4.08
2022-02-16	12.34	13.621	0.570	2.608	4.09
2022-02-17	12.74	13.665	3.241	4.133	4.10
2022-02-18	14.01	13.802	9.969	11.774	4.14
2022-02-21	13.9	13.832	-0.785	2.570	4.15
2022-02-22	13.61	13.891	-2.086	5.180	4.17
2022-02-23	13.66	13.911	0.367	1.763	4.17
2022-02-24	13.22	13.981	-3.221	6.369	4.19
2022-02-25	13.21	14.017	-0.076	3.328	4.21
2022-02-28	13.15	14.051	-0.454	3.028	4.22
2022-03-01	13.18	14.090	0.228	3.574	4.23
2022-03-02	13.13	14.116	-0.379	2.428	4.23
2022-03-03	13.08	14.156	-0.381	3.656	4.25
2022-03-04	13.09	14.186	0.076	2.752	4.26
2022-03-07	12.49	14.265	-4.584	7.563	4.28
2022-03-08	12.06	14.329	-3.443	6.405	4.30
2022-03-09	11.93	14.420	-1.078	9.121	4.33
2022-03-10	11.92	14.472	-0.084	5.197	4.34
2022-03-11	11.74	14.508	-1.510	3.691	4.35
2022-03-14	11	14.561	-6.303	5.792	4.37
2022-03-15	10.28	14.623	-6.545	7.273	4.39
2022-03-16	10.61	14.692	3.210	7.782	4.41
2022-03-17	10.72	14.725	1.037	3.676	4.42
2022-03-18	10.65	14.754	-0.653	3.265	4.43
2022-03-21	10.89	14.778	2.254	2.629	4.43
2022-03-22	10.91	14.802	0.184	2.663	4.44
2022-03-23	11.07	14.834	1.467	3.483	4.45
2022-03-24	10.75	14.858	-2.891	2.710	4.46
2022-03-25	10.53	14.888	-2.047	3.349	4.47
2022-03-28	10.67	14.915	1.330	3.039	4.47
2022-03-29	10.42	14.949	-2.343	3.936	4.48
2022-03-30	10.71	14.979	2.783	3.359	4.49
2022-03-31	10.52	15.012	-1.774	3.828	4.50
2022-04-01	10.27	15.032	-2.376	2.281	4.51
2022-04-06	10.29	15.072	0.195	4.674	4.52
2022-04-07	9.97	15.095	-3.110	2.721	4.53
2022-04-08	9.77	15.122	-2.006	3.310	4.54
2022-04-11	9.34	15.170	-4.401	6.244	4.55
2022-04-12	9.4	15.204	0.642	4.283	4.56
2022-04-13	9.24	15.229	-1.702	3.298	4.57
2022-04-14	9.18	15.248	-0.649	2.489	4.57
2022-04-15	9.01	15.269	-1.852	2.832	4.58
2022-04-18	9.08	15.299	0.777	3.885	4.59
2022-04-19	9.02	15.320	-0.661	2.863	4.60
2022-04-20	8.74	15.358	-3.104	5.211	4.61
2022-04-21	8.28	15.405	-5.263	6.751	4.62
2022-04-22	8.17	15.423	-1.329	2.657	4.63
2022-04-25	7.52	15.479	-7.956	8.935	4.64
2022-04-26	7.22	15.522	-3.989	7.181	4.66
2022-04-27	7.55	15.572	4.571	7.895	4.67
2022-04-28	7.39	15.596	-2.119	3.974	4.68
2022-04-29	7.68	15.619	3.924	3.518	4.69
2022-05-05	8	15.659	4.167	5.990	4.70
2022-05-06	8.02	15.692	0.250	5.000	4.71
2022-05-09	8.2	15.721	2.244	4.239	4.72
2022-05-10	8.47	15.779	3.293	8.171	4.73
2022-05-11	8.68	15.817	2.479	5.313	4.75
2022-05-12	8.64	15.838	-0.461	2.880	4.75
2022-05-13	8.7	15.850	0.694	1.620	4.75
2022-05-16	8.69	15.866	-0.115	2.299	4.76
2022-05-17	8.78	15.892	1.036	3.452	4.77
2022-05-18	8.86	15.909	0.911	2.392	4.77
2022-05-19	9.2	15.956	3.837	6.095	4.79
2022-05-20	9.27	15.978	0.761	2.826	4.79
2022-05-23	9.75	16.025	5.178	5.825	4.81

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