中国软件融券券源 中国软件专项约券

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	78.46	0	0	0	0
2020-04-28	78.06	0.430	-0.510	6.615	0.13
2020-04-29	76.13	0.619	-2.472	2.972	0.19
2020-04-30	82.66	1.274	8.577	9.510	0.38
2020-05-06	89.45	2.012	8.214	9.896	0.60
2020-05-07	88.46	2.223	-1.107	2.873	0.67
2020-05-08	88.96	2.727	0.565	6.794	0.82
2020-05-11	86.26	3.122	-3.035	5.497	0.94
2020-05-12	87.46	3.349	1.391	3.118	1.00
2020-05-13	85.96	3.510	-1.715	2.241	1.05
2020-05-14	84.45	3.689	-1.757	2.548	1.11
2020-05-15	86.41	4.022	2.321	4.618	1.21
2020-05-18	86.94	4.657	0.613	8.772	1.40
2020-05-19	88.68	4.969	2.001	4.221	1.49
2020-05-20	84.94	5.315	-4.217	4.883	1.59
2020-05-21	81.78	5.758	-3.720	6.499	1.73
2020-05-22	79.14	6.039	-3.228	4.268	1.81
2020-05-25	78.04	6.248	-1.390	3.210	1.87
2020-05-26	79.94	6.419	2.435	2.563	1.93
2020-05-27	77.24	6.657	-3.378	3.703	2.00
2020-05-28	78.37	6.835	1.463	2.719	2.05
2020-05-29	78.38	7.007	0.013	2.641	2.10
2020-06-01	81.16	7.267	3.547	3.840	2.18
2020-06-02	80.35	7.429	-0.998	2.427	2.23
2020-06-03	79.96	7.580	-0.485	2.253	2.27
2020-06-04	78.24	7.792	-2.151	3.252	2.34
2020-06-05	77.86	7.993	-0.486	3.106	2.40
2020-06-08	77.09	8.161	-0.989	2.620	2.45
2020-06-09	77.9	8.256	1.051	1.453	2.48
2020-06-10	77.9	8.382	0.000	1.951	2.51
2020-06-11	79.98	8.727	2.670	5.173	2.62
2020-06-12	78.6	8.839	-1.725	1.713	2.65
2020-06-15	75.7	9.026	-3.690	2.964	2.71
2020-06-16	76.77	9.128	1.413	1.585	2.74
2020-06-17	75.22	9.356	-2.019	3.634	2.81
2020-06-18	76.75	9.538	2.034	2.845	2.86
2020-06-19	77.17	9.671	0.547	2.072	2.90
2020-06-22	79.35	9.911	2.825	3.628	2.97
2020-06-23	79.98	10.174	0.794	3.957	3.05
2020-06-24	79.12	10.329	-1.075	2.351	3.10
2020-06-29	76.83	10.516	-2.894	2.920	3.15
2020-06-30	79.2	10.776	3.085	3.931	3.23
2020-07-01	80.92	11.024	2.172	3.674	3.31
2020-07-02	81.81	11.191	1.100	2.459	3.36
2020-07-03	85.1	11.838	4.022	9.119	3.55
2020-07-06	91.7	12.621	7.756	10.247	3.79
2020-07-07	97.42	13.592	6.238	11.963	4.08
2020-07-08	107.16	14.102	9.998	5.707	4.23
2020-07-09	117.88	14.102	10.004	0.000	4.23
2020-07-10	117	15.224	-0.747	11.512	4.57
2020-07-13	117.56	15.926	0.513	7.165	4.78
2020-07-14	109.65	16.954	-6.728	11.254	5.09
2020-07-15	106.25	17.416	-3.101	5.217	5.22
2020-07-16	100.96	18.208	-4.979	9.412	5.46
2020-07-17	95.73	18.958	-5.180	9.400	5.69
2020-07-20	98.97	19.383	3.385	5.150	5.81
2020-07-21	97.87	19.689	-1.111	3.759	5.91
2020-07-22	100.25	20.249	2.432	6.703	6.07
2020-07-23	98.62	20.669	-1.626	5.107	6.20
2020-07-24	90.81	21.320	-7.919	8.599	6.40
2020-07-27	92.56	21.724	1.927	5.242	6.52
2020-07-28	93.35	21.909	0.854	2.377	6.57
2020-07-29	96.92	22.316	3.824	5.046	6.69
2020-07-30	93.13	22.677	-3.910	4.643	6.80
2020-07-31	94.8	22.947	1.793	3.425	6.88
2020-08-03	104.28	23.705	10.000	8.724	7.11
2020-08-04	99.69	24.223	-4.402	6.233	7.27
2020-08-05	102.61	24.652	2.929	5.016	7.40
2020-08-06	109.22	25.834	6.442	12.981	7.75
2020-08-07	116.46	27.211	6.629	14.192	8.16
2020-08-10	112.26	28.330	-3.606	11.961	8.50
2020-08-11	103.92	29.000	-7.429	7.741	8.70
2020-08-12	105.89	29.713	1.896	8.074	8.91
2020-08-13	103.91	30.055	-1.870	3.957	9.02
2020-08-14	103.61	30.343	-0.289	3.330	9.10
2020-08-17	107.25	31.017	3.513	7.548	9.31
2020-08-18	111.46	31.585	3.925	6.107	9.48
2020-08-19	104.62	32.023	-6.137	5.033	9.61
2020-08-20	103.87	32.358	-0.717	3.871	9.71
2020-08-21	101.97	32.701	-1.829	4.034	9.81
2020-08-24	101.53	33.107	-0.431	4.796	9.93
2020-08-25	100.46	33.445	-1.054	4.038	10.03
2020-08-26	96.65	33.807	-3.793	4.489	10.14
2020-08-27	100.42	34.275	3.901	5.598	10.28
2020-08-28	98.81	34.463	-1.603	2.280	10.34
2020-08-31	98.8	34.754	-0.010	3.542	10.43
2020-09-01	98.21	34.995	-0.597	2.935	10.50
2020-09-02	97.28	35.176	-0.947	2.240	10.55
2020-09-03	94.52	35.483	-2.837	3.896	10.64
2020-09-04	95.34	35.861	0.868	4.750	10.76
2020-09-07	91.9	36.261	-3.608	5.223	10.88
2020-09-08	91.76	36.542	-0.152	3.678	10.96
2020-09-09	86.16	36.941	-6.103	5.558	11.08
2020-09-10	84.17	37.288	-2.310	4.956	11.19
2020-09-11	85.96	37.549	2.127	3.635	11.26
2020-09-14	86.56	37.758	0.698	2.897	11.33
2020-09-15	87.7	38.036	1.317	3.801	11.41
2020-09-16	85.96	38.165	-1.984	1.802	11.45
2020-09-17	88.79	38.720	3.292	7.503	11.62
2020-09-18	90.96	39.037	2.444	4.178	11.71
2020-09-21	89.28	39.215	-1.847	2.397	11.76
2020-09-22	86.65	39.471	-2.946	3.551	11.84
2020-09-23	86.94	39.605	0.335	1.847	11.88
2020-09-24	84.42	39.746	-2.899	2.001	11.92
2020-09-25	82.35	40.002	-2.452	3.731	12.00
2020-09-28	82.76	40.132	0.498	1.882	12.04
2020-09-29	83.66	40.256	1.087	1.788	12.08
2020-09-30	82.99	40.400	-0.801	2.080	12.12
2020-10-09	84.81	40.586	2.193	2.627	12.18
2020-10-12	88.74	40.949	4.634	4.905	12.28
2020-10-13	88.06	41.112	-0.766	2.220	12.33
2020-10-14	84.32	41.435	-4.247	4.599	12.43
2020-10-15	82.56	41.622	-2.087	2.728	12.49
2020-10-16	79.76	41.977	-3.391	5.342	12.59
2020-10-19	78.26	42.226	-1.881	3.811	12.67
2020-10-20	78.04	42.358	-0.281	2.032	12.71
2020-10-21	73.16	42.856	-6.253	8.162	12.86
2020-10-22	73.2	43.103	0.055	4.060	12.93
2020-10-23	71.05	43.352	-2.937	4.194	13.01
2020-10-26	71.02	43.565	-0.042	3.603	13.07
2020-10-27	71.93	43.777	1.281	3.534	13.13
2020-10-28	71.4	43.954	-0.737	2.975	13.19
2020-10-29	69.77	44.046	-2.283	1.583	13.21
2020-10-30	70.07	44.264	0.430	3.741	13.28
2020-11-02	66.96	44.693	-4.438	7.678	13.41
2020-11-03	72.74	45.281	8.632	9.707	13.58
2020-11-04	72.76	45.512	0.027	3.808	13.65
2020-11-05	72.06	45.867	-0.962	5.910	13.76
2020-11-06	71.05	45.991	-1.402	2.095	13.80
2020-11-09	75.52	46.407	6.291	6.615	13.92
2020-11-10	75.62	46.737	0.132	5.230	14.02
2020-11-11	72.18	46.949	-4.549	3.531	14.08
2020-11-12	71.31	47.139	-1.205	3.186	14.14
2020-11-13	72.08	47.345	1.080	3.436	14.20
2020-11-16	71.97	47.481	-0.153	2.275	14.24
2020-11-17	71.4	47.645	-0.792	2.751	14.29
2020-11-18	70.52	47.806	-1.232	2.745	14.34
2020-11-19	70.95	47.969	0.610	2.751	14.39
2020-11-20	71.95	48.113	1.409	2.396	14.43
2020-11-23	71.05	48.235	-1.251	2.071	14.47
2020-11-24	72.91	48.577	2.618	5.630	14.57
2020-11-25	71.86	48.742	-1.440	2.743	14.62
2020-11-26	72.37	48.896	0.710	2.561	14.67
2020-11-27	72.46	49.045	0.124	2.460	14.71
2020-11-30	72.67	49.265	0.290	3.643	14.78
2020-12-01	75.71	49.614	4.183	5.532	14.88
2020-12-02	75.36	49.797	-0.462	2.906	14.94
2020-12-03	78.05	50.226	3.570	6.595	15.07
2020-12-04	78.58	50.463	0.679	3.626	15.14
2020-12-07	77.2	50.835	-1.756	5.778	15.25
2020-12-08	74.96	51.024	-2.902	3.031	15.31
2020-12-09	75.02	51.272	0.080	3.962	15.38
2020-12-10	73.9	51.393	-1.493	1.959	15.42
2020-12-11	70.92	51.719	-4.032	5.521	15.52
2020-12-14	70.41	51.841	-0.719	2.087	15.55
2020-12-15	73.01	52.237	3.693	6.505	15.67
2020-12-16	72.5	52.417	-0.699	2.986	15.73
2020-12-17	72.41	52.612	-0.124	3.228	15.78
2020-12-18	71.03	52.836	-1.906	3.784	15.85
2020-12-21	71.87	53.055	1.183	3.646	15.92
2020-12-22	73.23	53.330	1.892	4.508	16.00
2020-12-23	74.91	53.662	2.294	5.326	16.10
2020-12-24	75.69	53.904	1.041	3.831	16.17
2020-12-25	74.87	54.155	-1.083	4.030	16.25
2020-12-28	71.76	54.339	-4.154	3.072	16.30
2020-12-29	75.72	54.994	5.518	10.382	16.50
2020-12-30	76.21	55.205	0.647	3.328	16.56
2020-12-31	78.72	55.551	3.294	5.275	16.67
2021-01-04	83.11	56.203	5.577	9.400	16.86
2021-01-05	82.76	56.514	-0.421	4.512	16.95
2021-01-06	78.46	56.940	-5.196	6.513	17.08
2021-01-07	76.31	57.230	-2.740	4.563	17.17
2021-01-08	76.81	57.544	0.655	4.914	17.26
2021-01-11	76.21	57.858	-0.781	4.947	17.36
2021-01-12	75.51	58.024	-0.919	2.637	17.41
2021-01-13	78.14	58.454	3.483	6.595	17.54
2021-01-14	81.16	58.912	3.865	6.770	17.67
2021-01-15	78.75	59.204	-2.969	4.448	17.76
2021-01-18	79.81	59.575	1.346	5.587	17.87
2021-01-19	77.97	59.934	-2.305	5.526	17.98
2021-01-20	76.66	60.111	-1.680	2.770	18.03
2021-01-21	76.28	60.312	-0.496	3.157	18.09
2021-01-22	72.96	60.582	-4.352	4.444	18.17
2021-01-25	72.62	60.801	-0.466	3.618	18.24
2021-01-26	70.47	61.054	-2.961	4.310	18.32
2021-01-27	70.71	61.172	0.341	2.001	18.35
2021-01-28	69.46	61.319	-1.768	2.531	18.40
2021-01-29	62.51	61.896	-10.006	11.086	18.57
2021-02-01	60.51	62.231	-3.199	6.639	18.67
2021-02-02	58.58	62.489	-3.190	5.288	18.75
2021-02-03	55.96	62.859	-4.473	7.938	18.86
2021-02-04	53.58	63.199	-4.253	7.613	18.96
2021-02-05	52.1	63.387	-2.762	4.330	19.02
2021-02-08	51.72	63.524	-0.729	3.167	19.06
2021-02-09	53.27	63.714	2.997	4.292	19.11
2021-02-10	53.3	63.802	0.056	1.971	19.14
2021-02-18	58.63	64.210	10.000	8.349	19.26
2021-02-19	60.26	64.511	2.780	6.004	19.35
2021-02-22	58.94	64.733	-2.191	4.514	19.42
2021-02-23	57.19	64.866	-2.969	2.799	19.46
2021-02-24	58.73	65.179	2.693	6.400	19.55
2021-02-25	58.25	65.365	-0.817	3.814	19.61
2021-02-26	58.14	65.602	-0.189	4.893	19.68
2021-03-01	59.89	65.833	3.010	4.644	19.75
2021-03-02	59.79	65.989	-0.167	3.122	19.80
2021-03-03	59.41	66.113	-0.636	2.509	19.83
2021-03-04	56.96	66.270	-4.124	3.299	19.88
2021-03-05	59.94	66.647	5.232	7.549	19.99
2021-03-08	57.38	66.897	-4.271	5.239	20.07
2021-03-09	53.96	67.238	-5.960	7.581	20.17
2021-03-10	52.85	67.433	-2.057	4.429	20.23
2021-03-11	53.79	67.564	1.779	2.914	20.27
2021-03-12	52.94	67.706	-1.580	3.216	20.31
2021-03-15	52.16	67.903	-1.473	4.533	20.37
2021-03-16	52	68.044	-0.307	3.259	20.41
2021-03-17	52.28	68.140	0.538	2.192	20.44
2021-03-18	51.76	68.205	-0.995	1.511	20.46
2021-03-19	51.95	68.390	0.367	4.289	20.52
2021-03-22	52.21	68.493	0.500	2.368	20.55
2021-03-23	54.02	68.683	3.467	4.214	20.60
2021-03-24	52.09	68.848	-3.573	3.795	20.65
2021-03-25	52.1	69.040	0.019	4.435	20.71
2021-03-26	52.7	69.139	1.152	2.246	20.74
2021-03-29	53	69.260	0.569	2.732	20.78
2021-03-30	54.62	69.467	3.057	4.547	20.84
2021-03-31	53.51	69.565	-2.032	2.215	20.87
2021-04-01	53.7	69.646	0.355	1.794	20.89
2021-04-02	54.69	69.783	1.844	3.017	20.93
2021-04-06	55.94	69.955	2.286	3.675	20.99
2021-04-07	54.76	70.070	-2.109	2.538	21.02
2021-04-08	53.3	70.196	-2.666	2.831	21.06
2021-04-09	52.34	70.367	-1.801	3.921	21.11
2021-04-12	50.38	70.520	-3.745	3.630	21.16
2021-04-13	51.72	70.713	2.660	4.486	21.21
2021-04-14	51.58	70.774	-0.271	1.411	21.23
2021-04-15	51.06	70.848	-1.008	1.745	21.25
2021-04-16	51.44	70.913	0.744	1.528	21.27
2021-04-19	52.4	71.027	1.866	2.605	21.31
2021-04-20	51.76	71.077	-1.221	1.164	21.32
2021-04-21	51.42	71.167	-0.657	2.087	21.35
2021-04-22	51.43	71.243	0.019	1.789	21.37
2021-04-23	51.15	71.341	-0.544	2.294	21.40
2021-04-26	50.85	71.452	-0.587	2.620	21.44
2021-04-27	46.84	71.798	-7.886	8.850	21.54
2021-04-28	47.02	71.939	0.384	3.608	21.58
2021-04-29	48.04	72.166	2.169	5.678	21.65
2021-04-30	46.14	72.310	-3.955	3.747	21.69
2021-05-06	44.67	72.441	-3.186	3.511	21.73
2021-05-07	43.53	72.573	-2.552	3.627	21.77
2021-05-10	43.27	72.672	-0.597	2.757	21.80
2021-05-11	45.92	72.974	6.124	7.904	21.89
2021-05-12	47.36	73.221	3.136	6.250	21.97
2021-05-13	46.76	73.356	-1.267	3.463	22.01
2021-05-14	46.96	73.441	0.428	2.160	22.03
2021-05-17	48.15	73.588	2.534	3.684	22.08
2021-05-18	49.91	73.950	3.655	8.702	22.19
2021-05-19	49.93	74.148	0.040	4.749	22.24
2021-05-20	49.26	74.331	-1.342	4.466	22.30
2021-05-21	48.45	74.466	-1.644	3.350	22.34
2021-05-24	53.3	74.936	10.010	10.568	22.48
2021-05-25	56.55	75.160	6.098	4.765	22.55
2021-05-26	55.8	75.416	-1.326	5.500	22.62
2021-05-27	56.02	75.573	0.394	3.351	22.67
2021-05-28	58.22	75.828	3.927	5.266	22.75
2021-05-31	57.56	76.051	-1.134	4.638	22.82
2021-06-01	56.44	76.160	-1.946	2.328	22.85
2021-06-02	57.17	76.339	1.293	3.756	22.90
2021-06-03	53.57	76.619	-6.297	6.262	22.99
2021-06-04	53.58	76.809	0.019	4.256	23.04
2021-06-07	58.94	77.276	10.004	9.518	23.18
2021-06-08	60.01	77.605	1.815	6.583	23.28
2021-06-09	60.37	77.916	0.600	6.182	23.37
2021-06-10	66.41	78.596	10.005	12.274	23.58
2021-06-11	64.92	78.925	-2.244	6.083	23.68
2021-06-15	60.84	79.165	-6.285	4.744	23.75
2021-06-16	61.33	79.402	0.805	4.635	23.82
2021-06-17	63.32	79.908	3.245	9.587	23.97
2021-06-18	61.38	80.058	-3.064	2.937	24.02
2021-06-21	62.19	80.444	1.320	7.445	24.13
2021-06-22	61.2	80.575	-1.592	2.557	24.17
2021-06-23	60.66	80.744	-0.882	3.350	24.22
2021-06-24	60.09	80.893	-3.470	2.972	24.27
2021-06-25	58.9	81.089	-1.980	3.994	24.33
2021-06-28	59	81.242	0.170	3.124	24.37
2021-06-29	58.15	81.423	-1.441	3.729	24.43
2021-06-30	56.93	81.602	-2.098	3.766	24.48
2021-07-01	54.61	81.787	-4.075	4.075	24.54
2021-07-02	54.7	81.912	0.165	2.728	24.57
2021-07-05	56.48	82.064	3.254	3.236	24.62
2021-07-06	55.9	82.272	-1.027	4.479	24.68
2021-07-07	56.03	82.426	0.233	3.292	24.73
2021-07-08	58.93	82.797	5.176	7.550	24.84
2021-07-09	57.29	82.926	-2.783	2.698	24.88
2021-07-12	59.04	83.182	3.055	5.219	24.95
2021-07-13	61.5	83.564	4.167	7.436	25.07
2021-07-14	61	83.873	1.228	6.090	25.16
2021-07-15	58.84	84.137	-3.541	5.377	25.24
2021-07-16	58.97	84.327	0.221	3.875	25.30
2021-07-19	57.28	84.515	-2.866	3.934	25.35
2021-07-20	57.39	84.634	0.192	2.497	25.39
2021-07-21	58.78	84.856	2.422	4.530	25.46
2021-07-22	57.92	85.016	-1.463	3.300	25.50
2021-07-23	56.08	85.211	-3.177	4.178	25.56
2021-07-26	56.46	85.423	0.678	4.511	25.63
2021-07-27	58.29	85.812	3.241	8.006	25.74
2021-07-28	55.49	86.090	-4.804	6.022	25.83
2021-07-29	56.88	86.248	2.505	3.316	25.87
2021-07-30	58	86.494	1.969	5.098	25.95
2021-08-02	60.15	86.765	3.707	5.414	26.03
2021-08-03	58.91	87.067	-2.062	6.135	26.12
2021-08-04	60.08	87.344	1.986	5.534	26.20
2021-08-05	58.54	87.498	-2.563	3.162	26.25
2021-08-06	58.37	87.645	-0.290	3.024	26.29
2021-08-09	58.99	87.799	1.062	3.135	26.34
2021-08-10	58.51	87.917	-0.814	2.424	26.38
2021-08-11	56.21	88.101	-3.931	3.931	26.43
2021-08-12	56.47	88.221	0.463	2.544	26.47
2021-08-13	55.51	88.315	-1.700	2.019	26.49
2021-08-16	55.8	88.428	0.522	2.432	26.53
2021-08-17	52.98	88.678	-5.054	5.663	26.60
2021-08-18	52.3	88.820	-1.284	3.265	26.65
2021-08-19	52.33	88.902	0.057	1.874	26.67
2021-08-20	51.5	89.033	-1.586	3.058	26.71
2021-08-23	52.19	89.100	1.340	1.534	26.73
2021-08-24	52.7	89.217	0.977	2.683	26.77
2021-08-25	52.29	89.313	-0.778	2.201	26.79
2021-08-26	49.45	89.555	-5.431	5.871	26.87
2021-08-27	49.74	89.689	0.586	3.215	26.91
2021-08-30	50.05	89.834	0.623	3.498	26.95
2021-08-31	48.68	90.002	-2.737	4.136	27.00
2021-09-01	49.28	90.142	1.233	3.410	27.04
2021-09-02	49.02	90.228	-0.528	2.090	27.07
2021-09-03	49.58	90.368	1.142	3.407	27.11
2021-09-06	50.26	90.506	1.372	3.288	27.15
2021-09-07	50.5	90.592	0.478	2.049	27.18
2021-09-08	50.63	90.655	0.257	1.485	27.20
2021-09-09	52.96	90.940	4.602	6.459	27.28
2021-09-10	52.62	91.074	-0.642	3.059	27.32
2021-09-13	51.52	91.176	-2.090	2.376	27.35
2021-09-14	52.22	91.414	1.359	5.474	27.42
2021-09-15	50.35	91.553	-3.581	3.313	27.47
2021-09-16	48.97	91.708	-2.741	3.793	27.51
2021-09-17	49.46	91.841	1.001	3.226	27.55
2021-09-22	49.12	91.921	-0.687	1.941	27.58
2021-09-23	50.03	92.091	1.853	4.092	27.63
2021-09-24	49.89	92.210	-0.280	2.858	27.66
2021-09-27	50.55	92.366	1.323	3.708	27.71
2021-09-28	49.75	92.541	-1.583	4.214	27.76
2021-09-29	48.75	92.635	-2.010	2.312	27.79
2021-09-30	49.38	92.675	1.292	0.985	27.80
2021-10-08	49.98	92.759	1.215	2.005	27.83
2021-10-11	49.46	92.838	-1.040	1.921	27.85
2021-10-12	48.3	92.948	-2.345	2.729	27.88
2021-10-13	48.71	93.003	0.849	1.346	27.90
2021-10-14	48.08	93.082	-1.293	1.971	27.92
2021-10-15	48.1	93.180	0.042	2.454	27.95
2021-10-18	47.15	93.262	-1.975	2.100	27.98
2021-10-19	47.68	93.321	1.124	1.485	28.00
2021-10-20	48.56	93.419	1.846	2.412	28.03
2021-10-21	48.14	93.487	-0.865	1.689	28.05
2021-10-22	52.95	93.919	9.992	9.805	28.18
2021-10-25	54.04	94.132	2.059	4.721	28.24
2021-10-26	53.38	94.337	-1.221	4.608	28.30
2021-10-27	52.15	94.523	-2.304	4.290	28.36
2021-10-28	51.62	94.691	-1.016	3.893	28.41
2021-10-29	51.2	94.831	-0.814	3.274	28.45
2021-11-01	52.86	95.014	3.242	4.160	28.50
2021-11-02	52.25	95.169	-1.154	3.557	28.55
2021-11-03	54.65	95.513	4.593	7.560	28.65
2021-11-04	56.52	95.858	3.422	7.319	28.76
2021-11-05	57	96.045	0.849	3.946	28.81
2021-11-08	56.5	96.214	-0.877	3.579	28.86
2021-11-09	55.52	96.424	-1.735	4.549	28.93
2021-11-10	55.59	96.540	0.126	2.504	28.96
2021-11-11	55.14	96.652	-0.809	2.428	29.00
2021-11-12	55.23	96.744	0.163	2.013	29.02
2021-11-15	54.25	96.937	-1.774	4.273	29.08
2021-11-16	53.71	97.044	-0.995	2.378	29.11
2021-11-17	52.95	97.133	-1.415	2.011	29.14
2021-11-18	51.9	97.261	-1.983	2.965	29.18
2021-11-19	52.21	97.349	0.597	2.023	29.20
2021-11-22	53.25	97.530	1.992	4.080	29.26
2021-11-23	52.84	97.601	-0.770	1.615	29.28
2021-11-24	51.01	97.747	-3.463	3.425	29.32
2021-11-25	51.7	97.890	1.353	3.333	29.37
2021-11-26	52.05	98.010	0.677	2.766	29.40
2021-11-29	50.24	98.116	-3.477	2.536	29.43
2021-11-30	51.86	98.278	3.225	3.742	29.48
2021-12-01	52.22	98.375	0.694	2.218	29.51
2021-12-02	51.3	98.447	-1.762	1.685	29.53
2021-12-03	51.03	98.525	-0.526	1.832	29.56
2021-12-06	50.29	98.590	-1.450	1.568	29.58
2021-12-07	50.29	98.664	0.000	1.750	29.60
2021-12-08	51.12	98.769	1.650	2.466	29.63
2021-12-09	51.33	98.851	0.411	1.917	29.66
2021-12-10	49.12	99.017	-4.305	4.072	29.71
2021-12-13	49.61	99.075	0.998	1.405	29.72
2021-12-14	50.11	99.133	1.008	1.371	29.74
2021-12-15	49.31	99.229	-1.596	2.335	29.77
2021-12-16	49.5	99.278	0.385	1.197	29.78
2021-12-17	48.83	99.337	-1.354	1.455	29.80
2021-12-20	48.61	99.405	-0.451	1.679	29.82
2021-12-21	49.33	99.478	1.481	1.769	29.84
2021-12-22	49.87	99.533	1.095	1.318	29.86
2021-12-23	49.51	99.599	-0.722	1.604	29.88
2021-12-24	48.7	99.707	-1.636	2.666	29.91
2021-12-27	49.16	99.790	0.945	2.033	29.94
2021-12-28	50.74	99.997	3.214	4.882	30.00
2021-12-29	49.91	100.076	-1.636	1.912	30.02
2021-12-30	49.94	100.170	0.060	2.244	30.05
2021-12-31	49.93	100.235	-0.020	1.562	30.07
2022-01-04	50.75	100.345	1.642	2.604	30.10
2022-01-05	50.95	100.422	0.394	1.813	30.13
2022-01-06	49.5	100.550	-2.846	3.121	30.17
2022-01-07	49.3	100.613	-0.404	1.515	30.18
2022-01-10	52.29	100.981	6.065	8.458	30.29
2022-01-11	51	101.142	-2.467	3.787	30.34
2022-01-12	51.19	101.210	0.373	1.588	30.36
2022-01-13	50.14	101.346	-2.051	3.262	30.40
2022-01-14	50.22	101.421	0.160	1.795	30.43
2022-01-17	53.66	101.769	6.850	7.766	30.53
2022-01-18	53.85	101.924	0.354	3.466	30.58
2022-01-19	53.36	102.031	-0.910	2.396	30.61
2022-01-20	52.63	102.139	-1.368	2.474	30.64
2022-01-21	52.97	102.319	0.646	4.085	30.70
2022-01-24	53.4	102.498	0.812	4.021	30.75
2022-01-25	50.17	102.754	-6.049	6.105	30.83
2022-01-26	48.66	102.971	-3.010	5.362	30.89
2022-01-27	45.48	103.270	-6.535	7.891	30.98
2022-01-28	45.54	103.421	0.132	3.980	31.03
2022-02-07	45.92	103.512	0.834	2.372	31.05
2022-02-08	46.1	103.622	0.392	2.853	31.09
2022-02-09	46.79	103.723	1.497	2.603	31.12
2022-02-10	46.54	103.778	-0.534	1.411	31.13
2022-02-11	45.59	103.894	-2.041	3.051	31.17
2022-02-14	44.61	104.000	-2.150	2.852	31.20
2022-02-15	45.22	104.050	1.367	1.345	31.22
2022-02-16	45.31	104.103	0.199	1.393	31.23
2022-02-17	44.82	104.163	-1.081	1.611	31.25
2022-02-18	45.54	104.278	1.606	3.034	31.28
2022-02-21	47.45	104.481	4.194	5.116	31.34
2022-02-22	46.41	104.565	-2.192	2.171	31.37
2022-02-23	46.88	104.634	1.013	1.788	31.39
2022-02-24	44.75	104.853	-4.544	5.866	31.46
2022-02-25	44.84	104.902	0.201	1.318	31.47
2022-02-28	44.64	104.997	-0.446	2.542	31.50
2022-03-01	44.96	105.031	0.717	0.918	31.51
2022-03-02	47.06	105.366	4.671	8.541	31.61
2022-03-03	46.08	105.471	-2.082	2.720	31.64
2022-03-04	46.51	105.543	0.933	1.866	31.66
2022-03-07	45.25	105.681	-2.709	3.655	31.70
2022-03-08	43.76	105.835	-3.293	4.221	31.75
2022-03-09	41.69	106.108	-4.730	7.861	31.83
2022-03-10	41.69	106.192	0.000	2.423	31.86
2022-03-11	41.4	106.402	-0.696	6.069	31.92
2022-03-14	40.63	106.505	-1.860	3.068	31.95
2022-03-15	38.08	106.714	-6.276	6.571	32.01
2022-03-16	39.32	106.938	3.256	6.828	32.08
2022-03-17	39.75	107.029	1.094	2.747	32.11
2022-03-18	39.56	107.083	-0.478	1.635	32.12
2022-03-21	40.1	107.219	1.365	4.070	32.17
2022-03-22	40.01	107.286	-0.224	2.020	32.19
2022-03-23	40.53	107.391	1.300	3.099	32.22
2022-03-24	39.37	107.518	-2.862	3.874	32.26
2022-03-25	39	107.600	-0.940	2.540	32.28
2022-03-28	39.8	107.765	2.051	4.974	32.33
2022-03-29	38.71	107.878	-2.739	3.492	32.36
2022-03-30	39.31	107.942	1.550	1.963	32.38
2022-03-31	38.66	108.009	-1.654	2.086	32.40
2022-04-01	38.73	108.089	0.181	2.457	32.43
2022-04-06	38.65	108.145	-0.207	1.756	32.44
2022-04-07	39	108.371	0.906	6.934	32.51
2022-04-08	37.38	108.484	-4.154	3.641	32.55
2022-04-11	34.84	108.714	-6.795	7.919	32.61
2022-04-12	36.44	108.864	4.592	4.937	32.66
2022-04-13	35.5	108.953	-2.580	3.019	32.69
2022-04-14	36.36	109.056	2.423	3.408	32.72
2022-04-15	35.42	109.134	-2.585	2.640	32.74
2022-04-18	35.96	109.253	1.525	3.953	32.78
2022-04-19	36.65	109.356	1.919	3.393	32.81
2022-04-20	35.75	109.534	-2.456	5.948	32.86
2022-04-21	35.23	109.696	-1.455	5.538	32.91
2022-04-22	34.2	109.792	-2.924	3.349	32.94
2022-04-25	32.05	109.941	-6.287	5.585	32.98
2022-04-26	30.32	110.175	-5.398	9.267	33.05
2022-04-27	31.56	110.347	4.090	6.530	33.10
2022-04-28	30.78	110.452	-2.471	4.087	33.14
2022-04-29	32.5	110.594	5.588	5.263	33.18
2022-05-05	33.04	110.723	1.662	4.677	33.22
2022-05-06	36.34	111.136	9.988	13.650	33.34
2022-05-09	37.97	111.360	4.485	7.072	33.41
2022-05-10	38.15	111.540	0.474	5.662	33.46
2022-05-11	38.35	111.681	0.524	4.404	33.50
2022-05-12	38.95	111.891	1.565	6.467	33.57
2022-05-13	39	111.980	0.128	2.747	33.59
2022-05-16	38.27	112.061	-1.872	2.538	33.62
2022-05-17	38.65	112.168	0.993	3.319	33.65
2022-05-18	38.6	112.278	-0.129	3.415	33.68
2022-05-19	38.7	112.386	0.259	3.368	33.72
2022-05-20	38.9	112.445	0.517	1.809	33.73
2022-05-23	39.9	112.607	2.571	4.884	33.78

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