烽火通信融券券源 烽火通信专项约券

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	32.18	0	0	0	0
2020-04-28	31.15	0.153	-3.201	5.904	0.05
2020-04-29	30.43	0.284	-2.311	5.136	0.09
2020-04-30	31.8	0.427	4.502	5.422	0.13
2020-05-06	32.9	0.586	3.459	5.786	0.18
2020-05-07	33.16	0.719	0.790	4.833	0.22
2020-05-08	34.89	0.939	5.217	7.539	0.28
2020-05-11	36.53	1.090	4.700	4.958	0.33
2020-05-12	36.33	1.231	-0.547	4.681	0.37
2020-05-13	36.49	1.322	0.440	2.973	0.40
2020-05-14	35.01	1.425	-4.056	3.535	0.43
2020-05-15	35.08	1.512	0.200	2.999	0.45
2020-05-18	33.2	1.745	-5.359	8.409	0.52
2020-05-19	33.23	1.829	0.090	3.042	0.55
2020-05-20	33.62	1.971	1.174	5.056	0.59
2020-05-21	32.26	2.098	-4.045	4.729	0.63
2020-05-22	32.17	2.217	-0.279	4.433	0.67
2020-05-25	29	2.324	-9.854	4.445	0.70
2020-05-26	29.61	2.392	2.103	2.724	0.72
2020-05-27	28.43	2.502	-3.985	4.661	0.75
2020-05-28	28.35	2.610	-0.281	4.573	0.78
2020-05-29	27.95	2.668	-1.411	2.504	0.80
2020-06-01	29.28	2.789	4.758	4.937	0.84
2020-06-02	29.18	2.852	-0.342	2.596	0.86
2020-06-03	30.25	3.020	3.667	6.683	0.91
2020-06-04	29.84	3.074	-1.355	2.149	0.92
2020-06-05	29.85	3.148	0.034	2.983	0.94
2020-06-08	29.98	3.215	0.436	2.680	0.96
2020-06-09	29.55	3.273	-1.434	2.368	0.98
2020-06-10	29.16	3.323	-1.320	2.030	1.00
2020-06-11	29.02	3.380	-0.480	2.366	1.01
2020-06-12	28.64	3.447	-1.309	2.826	1.03
2020-06-15	28.3	3.505	-1.187	2.444	1.05
2020-06-16	29.62	3.581	4.664	3.074	1.07
2020-06-17	29.4	3.647	-0.743	2.701	1.09
2020-06-18	30.35	3.794	3.231	5.816	1.14
2020-06-19	30.07	3.862	-0.923	2.702	1.16
2020-06-22	29.83	3.913	-0.798	2.062	1.17
2020-06-23	29.09	3.970	-2.481	2.347	1.19
2020-06-24	29.17	3.993	0.275	0.963	1.20
2020-06-29	28.59	4.051	-1.988	2.400	1.22
2020-06-30	28.91	4.098	1.119	1.959	1.23
2020-07-01	28.94	4.151	0.104	2.214	1.25
2020-07-02	29.81	4.256	3.006	4.216	1.28
2020-07-03	30.14	4.311	1.107	2.214	1.29
2020-07-06	32.36	4.559	7.366	9.190	1.37
2020-07-07	32.35	4.716	-0.031	5.810	1.41
2020-07-08	32.96	4.860	1.886	5.255	1.46
2020-07-09	33.96	5.025	3.034	5.825	1.51
2020-07-10	32.86	5.102	-3.239	2.797	1.53
2020-07-13	33.11	5.193	1.814	3.321	1.56
2020-07-14	31.92	5.342	-3.594	5.587	1.60
2020-07-15	30.63	5.489	-4.041	5.764	1.65
2020-07-16	28.83	5.673	-5.877	7.672	1.70
2020-07-17	28.82	5.733	-0.035	2.463	1.72
2020-07-20	29.74	5.820	3.192	3.539	1.75
2020-07-21	29.94	5.889	0.672	2.757	1.77
2020-07-22	29.71	5.947	-0.768	2.338	1.78
2020-07-23	28.99	6.010	-2.423	2.592	1.80
2020-07-24	28.01	6.126	-3.380	4.967	1.84
2020-07-27	28.19	6.193	0.643	2.856	1.86
2020-07-28	28.29	6.227	0.355	1.454	1.87
2020-07-29	28.75	6.289	1.626	2.580	1.89
2020-07-30	28.31	6.348	-1.530	2.504	1.90
2020-07-31	28.39	6.398	0.283	2.119	1.92
2020-08-03	28.99	6.450	2.113	2.149	1.93
2020-08-04	28.55	6.501	-1.518	2.139	1.95
2020-08-05	28.7	6.539	0.525	1.611	1.96
2020-08-06	28.25	6.594	-1.568	2.334	1.98
2020-08-07	27.7	6.647	-1.947	2.301	1.99
2020-08-10	27.76	6.690	0.217	1.841	2.01
2020-08-11	27.46	6.734	-1.081	1.945	2.02
2020-08-12	27.87	6.801	1.493	2.877	2.04
2020-08-13	27.61	6.840	-0.933	1.686	2.05
2020-08-14	27.74	6.871	0.471	1.340	2.06
2020-08-17	28.35	6.925	2.199	2.271	2.08
2020-08-18	28.24	6.962	-0.388	1.587	2.09
2020-08-19	27.6	7.017	-2.266	2.373	2.10
2020-08-20	27.37	7.055	-0.833	1.667	2.12
2020-08-21	27.39	7.100	0.073	1.973	2.13
2020-08-24	27.01	7.137	-1.387	1.679	2.14
2020-08-25	26.79	7.171	-0.815	1.518	2.15
2020-08-26	26	7.246	-2.949	3.434	2.17
2020-08-27	26.15	7.315	0.577	3.192	2.19
2020-08-28	26.16	7.361	0.038	2.103	2.21
2020-08-31	26.3	7.422	0.535	2.791	2.23
2020-09-01	26.55	7.460	0.951	1.711	2.24
2020-09-02	26.31	7.498	-0.904	1.733	2.25
2020-09-03	25.67	7.553	-2.433	2.585	2.27
2020-09-04	25.41	7.583	-1.013	1.402	2.27
2020-09-07	24.99	7.643	-1.653	2.873	2.29
2020-09-08	24.4	7.722	-2.361	3.882	2.32
2020-09-09	23.81	7.768	-2.418	2.336	2.33
2020-09-10	23.49	7.831	-1.344	3.192	2.35
2020-09-11	23.91	7.882	1.788	2.554	2.36
2020-09-14	24.27	7.917	1.506	1.757	2.38
2020-09-15	24.21	7.940	-0.247	1.154	2.38
2020-09-16	24.3	7.978	0.372	1.859	2.39
2020-09-17	24.3	8.024	0.000	2.263	2.41
2020-09-18	24.72	8.074	1.728	2.428	2.42
2020-09-21	25.12	8.129	1.618	2.629	2.44
2020-09-22	24.51	8.178	-2.428	2.389	2.45
2020-09-23	24.43	8.205	-0.326	1.346	2.46
2020-09-24	23.91	8.248	-2.129	2.129	2.47
2020-09-25	23.66	8.285	-1.046	1.882	2.49
2020-09-28	23.59	8.308	-0.296	1.183	2.49
2020-09-29	23.85	8.353	1.102	2.247	2.51
2020-09-30	23.76	8.379	-0.377	1.342	2.51
2020-10-09	24.39	8.414	2.652	1.726	2.52
2020-10-12	24.94	8.459	2.255	2.173	2.54
2020-10-13	24.99	8.489	0.200	1.403	2.55
2020-10-14	24.66	8.511	-1.321	1.080	2.55
2020-10-15	24.44	8.538	-0.892	1.338	2.56
2020-10-16	24.32	8.576	-0.491	1.882	2.57
2020-10-19	24.69	8.635	1.521	2.878	2.59
2020-10-20	24.93	8.683	0.972	2.309	2.61
2020-10-21	24.61	8.722	-1.284	1.885	2.62
2020-10-22	24.6	8.752	-0.041	1.463	2.63
2020-10-23	24.42	8.783	-0.732	1.504	2.63
2020-10-26	24.07	8.816	-1.433	1.638	2.64
2020-10-27	24	8.838	-0.291	1.122	2.65
2020-10-28	24.11	8.884	0.458	2.292	2.67
2020-10-29	23.85	8.904	-1.078	0.995	2.67
2020-10-30	23.61	8.947	-1.006	2.180	2.68
2020-11-02	22.91	9.038	-2.965	4.786	2.71
2020-11-03	23.52	9.096	2.663	2.968	2.73
2020-11-04	23.59	9.126	0.298	1.531	2.74
2020-11-05	25.95	9.325	10.004	9.199	2.80
2020-11-06	25.85	9.402	-0.385	3.584	2.82
2020-11-09	26.32	9.495	1.818	4.217	2.85
2020-11-10	25.71	9.536	-2.318	1.900	2.86
2020-11-11	25.22	9.586	-1.906	2.412	2.88
2020-11-12	25.16	9.627	-0.238	1.943	2.89
2020-11-13	24.82	9.659	-1.351	1.550	2.90
2020-11-16	25.2	9.715	1.531	2.659	2.91
2020-11-17	25.27	9.762	0.278	2.222	2.93
2020-11-18	25.1	9.802	-0.673	1.899	2.94
2020-11-19	25.64	9.860	2.151	2.749	2.96
2020-11-20	25.65	9.905	0.039	2.106	2.97
2020-11-23	25.33	9.942	-1.248	1.754	2.98
2020-11-24	25.56	9.991	0.908	2.290	3.00
2020-11-25	25.33	10.041	-0.900	2.387	3.01
2020-11-26	25.25	10.073	-0.316	1.500	3.02
2020-11-27	24.95	10.120	-1.188	2.257	3.04
2020-11-30	24.86	10.176	-0.361	2.725	3.05
2020-12-01	25.04	10.199	0.724	1.086	3.06
2020-12-02	25.38	10.254	1.358	2.596	3.08
2020-12-03	25.17	10.287	-0.827	1.576	3.09
2020-12-04	24.98	10.313	-0.755	1.232	3.09
2020-12-07	24.27	10.384	-2.842	3.523	3.12
2020-12-08	24.38	10.407	0.453	1.112	3.12
2020-12-09	23.75	10.466	-2.584	2.994	3.14
2020-12-10	23.58	10.501	-0.716	1.768	3.15
2020-12-11	23.25	10.552	-1.399	2.672	3.17
2020-12-14	23.41	10.583	0.688	1.548	3.17
2020-12-15	23.64	10.622	0.982	2.008	3.19
2020-12-16	23.27	10.670	-1.565	2.496	3.20
2020-12-17	23.44	10.707	0.731	1.891	3.21
2020-12-18	23.32	10.733	-0.512	1.323	3.22
2020-12-21	23.32	10.762	0.000	1.501	3.23
2020-12-22	22.82	10.810	-2.144	2.530	3.24
2020-12-23	22.68	10.854	-0.613	2.323	3.26
2020-12-24	22.16	10.907	-2.293	2.866	3.27
2020-12-25	22.24	10.932	0.361	1.354	3.28
2020-12-28	21.73	10.980	-2.293	2.653	3.29
2020-12-29	23.9	11.161	9.986	9.066	3.35
2020-12-30	24.01	11.249	0.460	4.393	3.37
2020-12-31	24.08	11.306	0.292	2.874	3.39
2021-01-04	24.6	11.401	2.159	4.610	3.42
2021-01-05	24.67	11.471	0.285	3.415	3.44
2021-01-06	24.1	11.548	-2.310	3.851	3.46
2021-01-07	23.65	11.610	-1.867	3.112	3.48
2021-01-08	24.45	11.747	3.383	6.723	3.52
2021-01-11	24.5	11.807	0.204	2.945	3.54
2021-01-12	24.6	11.860	0.408	2.612	3.56
2021-01-13	25.28	11.948	2.764	4.146	3.58
2021-01-14	25.1	12.014	-0.712	3.165	3.60
2021-01-15	24.44	12.074	-2.629	2.948	3.62
2021-01-18	24.64	12.129	0.818	2.660	3.64
2021-01-19	24.27	12.201	-1.502	3.571	3.66
2021-01-20	24.22	12.233	-0.206	1.566	3.67
2021-01-21	23.89	12.283	-1.363	2.519	3.68
2021-01-22	22.79	12.376	-4.604	4.939	3.71
2021-01-25	21.52	12.460	-5.573	4.651	3.74
2021-01-26	21.14	12.517	-1.766	3.253	3.76
2021-01-27	21.14	12.551	0.000	1.939	3.77
2021-01-28	20.99	12.579	-0.710	1.608	3.77
2021-01-29	20.06	12.674	-4.431	5.669	3.80
2021-02-01	19.23	12.769	-4.138	5.882	3.83
2021-02-02	19.2	12.832	-0.156	3.952	3.85
2021-02-03	18.84	12.878	-1.875	2.917	3.86
2021-02-04	18.41	12.965	-2.282	5.679	3.89
2021-02-05	18.08	13.016	-1.793	3.422	3.90
2021-02-08	18.19	13.038	0.608	1.438	3.91
2021-02-09	18.55	13.084	1.979	2.969	3.93
2021-02-10	18.63	13.112	0.431	1.779	3.93
2021-02-18	19.27	13.155	3.435	2.684	3.95
2021-02-19	19.75	13.218	2.491	3.840	3.97
2021-02-22	19.62	13.263	-0.658	2.785	3.98
2021-02-23	19.48	13.301	-0.714	2.294	3.99
2021-02-24	19.51	13.341	0.154	2.464	4.00
2021-02-25	19.28	13.375	-1.179	2.153	4.01
2021-02-26	19.14	13.424	-0.726	3.060	4.03
2021-03-01	19.57	13.468	2.247	2.717	4.04
2021-03-02	19.42	13.497	-0.766	1.788	4.05
2021-03-03	19.52	13.522	0.515	1.545	4.06
2021-03-04	19.07	13.564	-2.305	2.613	4.07
2021-03-05	19.34	13.608	1.416	2.727	4.08
2021-03-08	19.18	13.655	-0.827	2.947	4.10
2021-03-09	18.82	13.720	-1.877	4.119	4.12
2021-03-10	18.52	13.770	-1.594	3.241	4.13
2021-03-11	18.69	13.813	0.918	2.808	4.14
2021-03-12	18.52	13.838	-0.910	1.605	4.15
2021-03-15	18.15	13.873	-1.998	2.322	4.16
2021-03-16	18.44	13.911	1.598	2.424	4.17
2021-03-17	18.94	13.970	2.711	3.742	4.19
2021-03-18	18.66	13.996	-1.478	1.690	4.20
2021-03-19	18.39	14.025	-1.447	1.929	4.21
2021-03-22	18.5	14.043	0.598	1.142	4.21
2021-03-23	18.52	14.065	0.108	1.405	4.22
2021-03-24	18.32	14.088	-1.080	1.512	4.23
2021-03-25	18.32	14.102	0.000	0.928	4.23
2021-03-26	18.64	14.121	1.747	1.201	4.24
2021-03-29	18.54	14.142	-0.536	1.395	4.24
2021-03-30	18.36	14.162	-0.971	1.294	4.25
2021-03-31	18.4	14.180	0.218	1.198	4.25
2021-04-01	18.6	14.217	1.087	2.337	4.26
2021-04-02	18.64	14.238	0.215	1.398	4.27
2021-04-06	18.63	14.249	-0.054	0.697	4.27
2021-04-07	19.19	14.310	3.006	3.811	4.29
2021-04-08	18.82	14.339	-1.928	1.824	4.30
2021-04-09	18.86	14.362	0.213	1.488	4.31
2021-04-12	18.59	14.390	-1.432	1.803	4.32
2021-04-13	18.46	14.415	-0.699	1.614	4.32
2021-04-14	18.49	14.431	0.163	1.083	4.33
2021-04-15	18.27	14.454	-1.190	1.460	4.34
2021-04-16	18.51	14.487	1.314	2.135	4.35
2021-04-19	18.81	14.524	1.621	2.377	4.36
2021-04-20	18.7	14.539	-0.585	0.957	4.36
2021-04-21	18.53	14.560	-0.909	1.390	4.37
2021-04-22	18.76	14.605	1.241	2.860	4.38
2021-04-23	18.89	14.638	0.693	2.079	4.39
2021-04-26	18.77	14.674	-0.635	2.329	4.40
2021-04-27	18.4	14.722	-1.971	3.090	4.42
2021-04-28	18.47	14.740	0.380	1.196	4.42
2021-04-29	18.32	14.760	-0.812	1.299	4.43
2021-04-30	17.85	14.815	-2.566	3.712	4.44
2021-05-06	17.71	14.828	-0.784	0.896	4.45
2021-05-07	17.44	14.858	-1.525	2.033	4.46
2021-05-10	17.03	14.894	-2.351	2.523	4.47
2021-05-11	17.32	14.936	1.703	2.936	4.48
2021-05-12	17.36	14.956	0.231	1.386	4.49
2021-05-13	17.28	14.988	-0.461	2.247	4.50
2021-05-14	17.48	15.012	1.157	1.620	4.50
2021-05-17	17.56	15.033	0.458	1.430	4.51
2021-05-18	17.61	15.057	0.285	1.651	4.52
2021-05-19	17.41	15.072	-1.136	1.022	4.52
2021-05-20	17.32	15.086	-0.517	0.976	4.53
2021-05-21	17.26	15.101	-0.346	1.039	4.53
2021-05-24	17.35	15.126	0.521	1.738	4.54
2021-05-25	17.58	15.154	1.326	1.902	4.55
2021-05-26	17.54	15.181	-0.228	1.820	4.55
2021-05-27	17.76	15.228	1.254	3.193	4.57
2021-05-28	17.97	15.260	1.182	2.140	4.58
2021-05-31	18.09	15.287	0.668	1.781	4.59
2021-06-01	18.09	15.313	0.000	1.714	4.59
2021-06-02	17.78	15.346	-1.714	2.266	4.60
2021-06-03	18.4	15.436	3.487	5.849	4.63
2021-06-04	18.57	15.467	0.924	2.011	4.64
2021-06-07	18.68	15.504	0.592	2.369	4.65
2021-06-08	18.62	15.535	-0.321	2.034	4.66
2021-06-09	18.41	15.573	-1.128	2.470	4.67
2021-06-10	18.82	15.617	2.227	2.770	4.69
2021-06-11	18.59	15.650	-1.222	2.125	4.69
2021-06-15	18.08	15.709	-2.743	3.927	4.71
2021-06-16	18.08	15.747	0.000	2.544	4.72
2021-06-17	18.35	15.778	1.493	2.046	4.73
2021-06-18	18.71	15.829	1.962	3.215	4.75
2021-06-21	18.72	15.856	0.053	1.764	4.76
2021-06-22	18.55	15.880	-0.908	1.549	4.76
2021-06-23	18.46	15.896	-0.485	1.024	4.77
2021-06-24	18.6	15.928	-0.958	2.077	4.78
2021-06-25	18.61	15.956	0.054	1.828	4.79
2021-06-28	19.03	16.006	2.257	3.117	4.80
2021-06-29	18.51	16.050	-2.733	2.838	4.81
2021-06-30	18.63	16.071	0.648	1.405	4.82
2021-07-01	18.06	16.125	-3.060	3.543	4.84
2021-07-02	17.62	16.160	-2.436	2.436	4.85
2021-07-05	17.78	16.178	0.908	1.192	4.85
2021-07-06	17.77	16.200	-0.056	1.462	4.86
2021-07-07	17.69	16.215	-0.450	1.013	4.86
2021-07-08	17.45	16.243	-1.357	1.922	4.87
2021-07-09	17.54	16.263	0.516	1.375	4.88
2021-07-12	18.97	16.396	8.153	8.438	4.92
2021-07-13	18.95	16.441	-0.105	2.847	4.93
2021-07-14	18.7	16.483	-0.320	2.719	4.95
2021-07-15	18.49	16.529	-1.123	2.941	4.96
2021-07-16	18.4	16.553	-0.487	1.568	4.97
2021-07-19	19.65	16.707	6.793	9.402	5.01
2021-07-20	19.39	16.745	-1.323	2.341	5.02
2021-07-21	19.33	16.775	-0.309	1.908	5.03
2021-07-22	19.5	16.853	0.879	4.811	5.06
2021-07-23	19.57	16.922	0.359	4.205	5.08
2021-07-26	18.92	17.001	-3.321	5.008	5.10
2021-07-27	19.43	17.099	2.696	6.025	5.13
2021-07-28	19.92	17.205	2.522	6.382	5.16
2021-07-29	20.05	17.258	0.653	3.213	5.18
2021-07-30	19.87	17.336	-0.898	4.688	5.20
2021-08-02	20.68	17.402	4.076	3.825	5.22
2021-08-03	20.3	17.515	-1.838	6.673	5.25
2021-08-04	20.42	17.574	0.591	3.498	5.27
2021-08-05	19.98	17.612	-2.155	2.253	5.28
2021-08-06	20.24	17.681	1.301	4.104	5.30
2021-08-09	20.42	17.725	0.889	2.619	5.32
2021-08-10	20.19	17.766	-1.126	2.400	5.33
2021-08-11	19.56	17.821	-3.120	3.368	5.35
2021-08-12	19.59	17.859	0.153	2.352	5.36
2021-08-13	19.4	17.889	-0.970	1.838	5.37
2021-08-16	19.29	17.919	-0.567	1.856	5.38
2021-08-17	18.87	17.956	-2.177	2.385	5.39
2021-08-18	19.05	17.976	0.954	1.272	5.39
2021-08-19	19.44	18.021	2.047	2.730	5.41
2021-08-20	19.08	18.059	-1.852	2.418	5.42
2021-08-23	19.23	18.088	0.786	1.782	5.43
2021-08-24	19.08	18.107	-0.780	1.248	5.43
2021-08-25	18.92	18.132	-0.839	1.572	5.44
2021-08-26	18.31	18.181	-3.224	3.171	5.45
2021-08-27	18.46	18.206	0.819	1.638	5.46
2021-08-30	18.13	18.261	-1.788	3.684	5.48
2021-08-31	18.18	18.291	0.276	1.931	5.49
2021-09-01	18.36	18.323	0.990	2.090	5.50
2021-09-02	18.16	18.342	-1.089	1.307	5.50
2021-09-03	18.27	18.366	0.606	1.542	5.51
2021-09-06	18.59	18.406	1.752	2.573	5.52
2021-09-07	18.63	18.428	0.215	1.452	5.53
2021-09-08	18.74	18.450	0.590	1.396	5.54
2021-09-09	18.72	18.474	-0.107	1.547	5.54
2021-09-10	18.6	18.497	-0.641	1.442	5.55
2021-09-13	18.28	18.522	-1.720	1.667	5.56
2021-09-14	18.33	18.548	0.274	1.696	5.56
2021-09-15	18.35	18.575	0.109	1.746	5.57
2021-09-16	18.09	18.608	-1.417	2.234	5.58
2021-09-17	18.11	18.632	0.111	1.603	5.59
2021-09-22	18.08	18.647	-0.166	0.994	5.59
2021-09-23	18.23	18.669	0.830	1.438	5.60
2021-09-24	18.05	18.695	-0.987	1.700	5.61
2021-09-27	18.15	18.730	0.554	2.327	5.62
2021-09-28	17.95	18.744	-1.102	0.937	5.62
2021-09-29	17.61	18.770	-1.894	1.783	5.63
2021-09-30	17.64	18.789	0.170	1.249	5.64
2021-10-08	17.89	18.809	1.417	1.361	5.64
2021-10-11	18.75	18.902	4.807	5.981	5.67
2021-10-12	18.56	18.936	-1.013	2.187	5.68
2021-10-13	18.66	18.953	0.539	1.078	5.69
2021-10-14	18.64	18.971	-0.107	1.179	5.69
2021-10-15	18.49	19.013	-0.805	2.682	5.70
2021-10-18	18.34	19.027	-0.811	0.973	5.71
2021-10-19	18.34	19.050	0.000	1.472	5.71
2021-10-20	18.06	19.080	-1.527	2.017	5.72
2021-10-21	17.83	19.110	-1.274	1.993	5.73
2021-10-22	17.99	19.131	0.897	1.402	5.74
2021-10-25	17.68	19.156	-1.723	1.668	5.75
2021-10-26	17.55	19.170	-0.735	1.018	5.75
2021-10-27	17.08	19.213	-2.678	2.963	5.76
2021-10-28	17.13	19.228	0.293	1.112	5.77
2021-10-29	17.23	19.244	0.584	1.051	5.77
2021-11-01	17.26	19.265	0.174	1.509	5.78
2021-11-02	17.28	19.299	0.116	2.317	5.79
2021-11-03	17.49	19.324	1.215	1.736	5.80
2021-11-04	17.73	19.372	1.372	3.259	5.81
2021-11-05	17.57	19.398	-0.902	1.748	5.82
2021-11-08	17.41	19.419	-0.911	1.480	5.83
2021-11-09	17.62	19.442	1.206	1.551	5.83
2021-11-10	17.59	19.462	-0.170	1.362	5.84
2021-11-11	17.69	19.489	0.569	1.819	5.85
2021-11-12	17.95	19.528	1.470	2.600	5.86
2021-11-15	17.96	19.548	0.056	1.393	5.86
2021-11-16	17.93	19.572	-0.167	1.559	5.87
2021-11-17	18.01	19.596	0.446	1.617	5.88
2021-11-18	17.7	19.632	-1.721	2.443	5.89
2021-11-19	17.89	19.667	1.073	2.316	5.90
2021-11-22	17.99	19.686	0.559	1.286	5.91
2021-11-23	18.04	19.710	0.278	1.612	5.91
2021-11-24	18.19	19.732	0.831	1.441	5.92
2021-11-25	17.91	19.764	-1.539	2.144	5.93
2021-11-26	17.77	19.780	-0.782	1.061	5.93
2021-11-29	17.49	19.792	-1.576	0.844	5.94
2021-11-30	17.75	19.810	1.487	1.201	5.94
2021-12-01	18.12	19.855	2.085	2.986	5.96
2021-12-02	18.1	19.872	-0.110	1.159	5.96
2021-12-03	18.13	19.887	0.166	0.994	5.97
2021-12-06	17.82	19.919	-1.710	2.151	5.98
2021-12-07	17.7	19.942	-0.673	1.571	5.98
2021-12-08	17.74	19.953	0.226	0.734	5.99
2021-12-09	17.81	19.974	0.395	1.409	5.99
2021-12-10	17.71	19.985	-0.561	0.730	6.00
2021-12-13	17.76	20.009	0.282	1.637	6.00
2021-12-14	17.9	20.038	0.788	1.914	6.01
2021-12-15	17.91	20.058	0.056	1.341	6.02
2021-12-16	18.02	20.080	0.614	1.452	6.02
2021-12-17	17.98	20.101	-0.222	1.443	6.03
2021-12-20	17.84	20.133	-0.779	2.113	6.04
2021-12-21	17.93	20.153	0.504	1.345	6.05
2021-12-22	17.85	20.169	-0.446	1.115	6.05
2021-12-23	17.64	20.187	-1.176	1.232	6.06
2021-12-24	17.57	20.207	-0.397	1.361	6.06
2021-12-27	17.69	20.231	0.683	1.594	6.07
2021-12-28	17.76	20.248	0.396	1.131	6.07
2021-12-29	17.68	20.258	-0.450	0.676	6.08
2021-12-30	17.86	20.279	1.018	1.414	6.08
2021-12-31	17.98	20.304	0.672	1.680	6.09
2022-01-04	18.17	20.326	1.057	1.446	6.10
2022-01-05	18.03	20.350	-0.771	1.596	6.10
2022-01-06	18.02	20.377	-0.055	1.830	6.11
2022-01-07	17.93	20.396	-0.499	1.276	6.12
2022-01-10	18.16	20.432	1.283	2.342	6.13
2022-01-11	18.02	20.461	-0.771	1.927	6.14
2022-01-12	18.02	20.482	0.000	1.443	6.14
2022-01-13	18.02	20.517	0.000	2.331	6.16
2022-01-14	17.84	20.535	-0.999	1.221	6.16
2022-01-17	18.55	20.594	3.980	3.812	6.18
2022-01-18	18.41	20.621	-0.755	1.725	6.19
2022-01-19	18.51	20.640	0.543	1.249	6.19
2022-01-20	18.37	20.670	-0.756	1.945	6.20
2022-01-21	18.13	20.704	-1.306	2.232	6.21
2022-01-24	17.87	20.731	-1.434	1.875	6.22
2022-01-25	17.1	20.793	-4.309	4.309	6.24
2022-01-26	16.81	20.844	-1.696	3.626	6.25
2022-01-27	16.16	20.895	-3.867	3.807	6.27
2022-01-28	16.35	20.919	1.176	1.795	6.28
2022-02-07	16.54	20.935	1.162	1.162	6.28
2022-02-08	16.78	20.965	1.451	2.116	6.29
2022-02-09	17.2	21.009	2.503	3.039	6.30
2022-02-10	17.07	21.033	-0.756	1.686	6.31
2022-02-11	16.99	21.050	-0.469	1.230	6.31
2022-02-14	16.86	21.069	-0.765	1.354	6.32
2022-02-15	16.94	21.090	0.474	1.483	6.33
2022-02-16	16.95	21.112	0.059	1.594	6.33
2022-02-17	16.83	21.128	-0.708	1.121	6.34
2022-02-18	17.12	21.156	1.723	1.961	6.35
2022-02-21	17.82	21.213	4.089	3.855	6.36
2022-02-22	17.84	21.252	0.112	2.581	6.38
2022-02-23	17.84	21.272	0.000	1.345	6.38
2022-02-24	17.48	21.316	-2.018	3.027	6.39
2022-02-25	17.38	21.346	-0.572	2.059	6.40
2022-02-28	17.2	21.374	-1.036	1.956	6.41
2022-03-01	17.22	21.388	0.116	0.988	6.42
2022-03-02	17.32	21.411	0.581	1.568	6.42
2022-03-03	17.1	21.441	-1.270	2.136	6.43
2022-03-04	16.89	21.464	-1.228	1.637	6.44
2022-03-07	16.4	21.497	-2.901	2.427	6.45
2022-03-08	16	21.553	-2.439	4.207	6.47
2022-03-09	15.59	21.647	-2.563	7.250	6.49
2022-03-10	15.61	21.680	0.128	2.502	6.50
2022-03-11	15.73	21.730	0.769	3.780	6.52
2022-03-14	15.37	21.760	-2.289	2.416	6.53
2022-03-15	14.45	21.833	-5.986	6.051	6.55
2022-03-16	14.73	21.908	1.938	6.090	6.57
2022-03-17	14.91	21.932	1.222	1.901	6.58
2022-03-18	15.06	21.959	1.006	2.213	6.59
2022-03-21	14.98	21.985	-0.531	2.058	6.60
2022-03-22	14.9	22.003	-0.534	1.402	6.60
2022-03-23	16.39	22.141	10.000	10.134	6.64
2022-03-24	15.62	22.197	-4.698	4.332	6.66
2022-03-25	15.34	22.224	-1.793	2.049	6.67
2022-03-28	15.3	22.266	-0.261	3.325	6.68
2022-03-29	15.12	22.301	-1.176	2.745	6.69
2022-03-30	15.24	22.322	0.794	1.653	6.70
2022-03-31	15.13	22.331	-0.722	0.787	6.70
2022-04-01	15.07	22.350	-0.397	1.454	6.70
2022-04-06	15.17	22.370	0.664	1.593	6.71
2022-04-07	14.74	22.409	-2.835	3.164	6.72
2022-04-08	14.53	22.448	-1.425	3.256	6.73
2022-04-11	14.13	22.490	-2.753	3.510	6.75
2022-04-12	14.47	22.531	2.406	3.468	6.76
2022-04-13	14.19	22.553	-1.935	1.797	6.77
2022-04-14	14.28	22.563	0.634	0.916	6.77
2022-04-15	14.13	22.580	-1.050	1.401	6.77
2022-04-18	14.42	22.614	2.052	2.831	6.78
2022-04-19	14.57	22.638	1.040	2.011	6.79
2022-04-20	14.4	22.673	-1.167	2.883	6.80
2022-04-21	14.08	22.710	-2.222	3.125	6.81
2022-04-22	14.23	22.743	1.065	2.841	6.82
2022-04-25	13.19	22.824	-7.309	7.309	6.85
2022-04-26	12.59	22.898	-4.549	7.127	6.87
2022-04-27	13.1	22.969	4.051	6.434	6.89
2022-04-28	12.88	23.006	-1.679	3.435	6.90
2022-04-29	13.43	23.058	4.270	4.658	6.92
2022-05-05	13.34	23.085	-0.670	2.457	6.93
2022-05-06	13.07	23.105	-2.024	1.874	6.93
2022-05-09	13.11	23.123	0.306	1.607	6.94
2022-05-10	13.2	23.150	0.686	2.441	6.94
2022-05-11	13.2	23.176	0.000	2.348	6.95
2022-05-12	13.27	23.196	0.530	1.818	6.96
2022-05-13	13.32	23.213	0.377	1.583	6.96
2022-05-16	13.23	23.232	-0.676	1.652	6.97
2022-05-17	13.29	23.248	0.454	1.512	6.97
2022-05-18	13.31	23.262	0.150	1.204	6.98
2022-05-19	13.35	23.285	0.301	2.104	6.99
2022-05-20	13.55	23.303	1.498	1.573	6.99
2022-05-23	13.58	23.318	0.221	1.328	7.00

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