凯盛科技融券券源 凯盛科技专项约券

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	5.36	0	0	0	0
2020-04-28	5.21	0.030	-2.799	6.903	0.01
2020-04-29	5.38	0.049	3.263	4.223	0.01
2020-04-30	5.42	0.067	0.743	3.903	0.02
2020-05-06	5.5	0.084	1.476	3.875	0.03
2020-05-07	5.48	0.097	-0.364	2.727	0.03
2020-05-08	5.52	0.104	0.730	1.642	0.03
2020-05-11	5.63	0.120	1.993	3.261	0.04
2020-05-12	5.52	0.137	-1.954	3.730	0.04
2020-05-13	5.6	0.149	1.449	2.717	0.04
2020-05-14	5.46	0.162	-2.500	2.857	0.05
2020-05-15	5.47	0.172	0.183	2.015	0.05
2020-05-18	5.35	0.186	-2.194	3.291	0.06
2020-05-19	5.37	0.197	0.374	2.430	0.06
2020-05-20	5.34	0.205	-0.559	1.862	0.06
2020-05-21	5.26	0.215	-1.498	2.247	0.06
2020-05-22	5.14	0.232	-2.281	3.992	0.07
2020-05-25	5.16	0.239	0.389	1.556	0.07
2020-05-26	5.21	0.245	0.969	1.357	0.07
2020-05-27	5.14	0.254	-1.344	2.111	0.08
2020-05-28	5.17	0.267	0.584	2.918	0.08
2020-05-29	5.33	0.286	3.095	4.449	0.09
2020-06-01	5.41	0.299	1.501	2.814	0.09
2020-06-02	5.52	0.319	2.033	4.251	0.10
2020-06-03	5.47	0.329	-0.906	2.355	0.10
2020-06-04	5.47	0.338	0.000	1.828	0.10
2020-06-05	5.4	0.348	-1.280	2.194	0.10
2020-06-08	5.44	0.359	0.741	2.593	0.11
2020-06-09	5.43	0.364	-0.184	1.103	0.11
2020-06-10	5.37	0.373	-1.105	1.842	0.11
2020-06-11	5.34	0.382	-0.559	2.235	0.11
2020-06-12	5.29	0.393	-0.936	2.434	0.12
2020-06-15	5.23	0.401	-1.134	1.701	0.12
2020-06-16	5.29	0.407	1.147	1.338	0.12
2020-06-17	5.27	0.413	-0.378	1.512	0.12
2020-06-18	5.46	0.438	3.605	5.503	0.13
2020-06-19	5.42	0.446	-0.733	1.648	0.13
2020-06-22	5.44	0.457	0.369	2.399	0.14
2020-06-23	5.36	0.466	-1.471	2.206	0.14
2020-06-24	5.37	0.476	0.187	2.052	0.14
2020-06-29	5.91	0.518	10.056	8.566	0.16
2020-06-30	6.5	0.560	9.983	7.783	0.17
2020-07-01	6.38	0.614	-1.846	10.154	0.18
2020-07-02	6.23	0.642	-2.351	5.486	0.19
2020-07-03	6.58	0.691	5.618	8.828	0.21
2020-07-06	6.8	0.732	3.343	7.295	0.22
2020-07-07	6.64	0.752	-2.353	3.529	0.23
2020-07-08	6.72	0.770	1.205	3.313	0.23
2020-07-09	6.84	0.805	1.786	6.101	0.24
2020-07-10	7.1	0.877	3.801	12.135	0.26
2020-07-13	7.66	0.936	10.216	9.353	0.28
2020-07-14	7.27	0.999	-5.091	10.313	0.30
2020-07-15	6.92	1.036	-4.814	6.465	0.31
2020-07-16	6.38	1.096	-7.803	11.272	0.33
2020-07-17	6.45	1.116	1.097	3.605	0.33
2020-07-20	6.74	1.143	4.496	4.806	0.34
2020-07-21	6.68	1.162	-0.890	3.412	0.35
2020-07-22	6.63	1.176	-0.749	2.695	0.35
2020-07-23	6.55	1.199	-1.207	4.072	0.36
2020-07-24	6.15	1.240	-6.107	8.092	0.37
2020-07-27	6.21	1.258	0.976	3.415	0.38
2020-07-28	6.27	1.270	0.966	2.254	0.38
2020-07-29	6.41	1.297	2.233	5.104	0.39
2020-07-30	6.44	1.312	0.468	2.808	0.39
2020-07-31	6.65	1.339	3.261	4.969	0.40
2020-08-03	6.85	1.367	3.008	4.812	0.41
2020-08-04	6.73	1.391	-1.752	4.234	0.42
2020-08-05	6.77	1.409	0.594	3.269	0.42
2020-08-06	6.73	1.426	-0.591	3.102	0.43
2020-08-07	6.53	1.454	-2.972	5.052	0.44
2020-08-10	6.54	1.470	0.153	2.910	0.44
2020-08-11	6.35	1.489	-2.905	3.670	0.45
2020-08-12	6.34	1.508	-0.157	3.622	0.45
2020-08-13	6.35	1.518	0.158	1.735	0.46
2020-08-14	6.37	1.532	0.315	2.677	0.46
2020-08-17	6.68	1.561	4.867	5.181	0.47
2020-08-18	6.72	1.579	0.599	3.293	0.47
2020-08-19	6.55	1.600	-2.530	3.869	0.48
2020-08-20	6.34	1.620	-3.206	3.664	0.49
2020-08-21	6.53	1.656	2.997	6.625	0.50
2020-08-24	6.59	1.677	0.919	3.982	0.50
2020-08-25	6.54	1.692	-0.759	2.580	0.51
2020-08-26	6.79	1.728	3.823	6.422	0.52
2020-08-27	6.87	1.767	1.178	6.922	0.53
2020-08-28	6.96	1.791	1.310	4.076	0.54
2020-08-31	7.13	1.825	2.443	5.747	0.55
2020-09-01	7.16	1.841	0.421	2.665	0.55
2020-09-02	6.95	1.863	-2.933	3.771	0.56
2020-09-03	6.91	1.886	-0.576	4.029	0.57
2020-09-04	7.08	1.919	2.460	5.499	0.58
2020-09-07	6.94	1.952	-1.977	5.791	0.59
2020-09-08	7.01	1.968	1.009	2.738	0.59
2020-09-09	6.63	1.998	-5.421	5.421	0.60
2020-09-10	6.46	2.024	-2.564	4.827	0.61
2020-09-11	6.45	2.040	-0.155	2.941	0.61
2020-09-14	6.56	2.054	1.705	2.636	0.62
2020-09-15	6.55	2.064	-0.152	1.829	0.62
2020-09-16	6.55	2.078	0.000	2.443	0.62
2020-09-17	6.79	2.099	3.664	3.817	0.63
2020-09-18	6.81	2.111	0.295	2.062	0.63
2020-09-21	6.75	2.127	-0.881	2.937	0.64
2020-09-22	6.51	2.147	-3.556	3.556	0.64
2020-09-23	6.48	2.157	-0.461	1.843	0.65
2020-09-24	6.27	2.171	-3.241	2.778	0.65
2020-09-25	6.19	2.185	-1.276	2.711	0.66
2020-09-28	6.14	2.197	-0.808	2.262	0.66
2020-09-29	6.21	2.204	1.140	1.466	0.66
2020-09-30	6.18	2.213	-0.483	1.771	0.66
2020-10-09	6.37	2.225	3.074	2.104	0.67
2020-10-12	6.5	2.235	2.041	1.884	0.67
2020-10-13	6.49	2.244	-0.154	1.692	0.67
2020-10-14	6.35	2.257	-2.157	2.465	0.68
2020-10-15	6.28	2.267	-1.102	1.890	0.68
2020-10-16	6.27	2.274	-0.159	1.433	0.68
2020-10-19	6.26	2.285	-0.159	2.073	0.69
2020-10-20	6.34	2.296	1.278	2.077	0.69
2020-10-21	6.35	2.307	0.158	2.050	0.69
2020-10-22	6.29	2.315	-0.945	1.575	0.69
2020-10-23	6.14	2.331	-2.385	3.021	0.70
2020-10-26	6.12	2.341	-0.326	1.954	0.70
2020-10-27	6.09	2.350	-0.490	1.797	0.70
2020-10-28	6.13	2.362	0.657	2.463	0.71
2020-10-29	6.22	2.379	1.468	3.263	0.71
2020-10-30	5.95	2.406	-4.341	5.305	0.72
2020-11-02	5.9	2.416	-0.840	2.017	0.72
2020-11-03	6.06	2.429	2.712	2.712	0.73
2020-11-04	6.16	2.448	1.650	3.630	0.73
2020-11-05	6.2	2.455	0.649	1.299	0.74
2020-11-06	6.13	2.469	-1.129	2.742	0.74
2020-11-09	6.34	2.488	3.426	3.589	0.75
2020-11-10	6.31	2.498	-0.473	2.050	0.75
2020-11-11	6.32	2.508	0.158	1.743	0.75
2020-11-12	6.25	2.519	-1.108	2.215	0.76
2020-11-13	6.41	2.540	2.560	4.000	0.76
2020-11-16	6.57	2.564	2.496	4.368	0.77
2020-11-17	6.5	2.575	-1.065	1.979	0.77
2020-11-18	6.54	2.588	0.615	2.308	0.78
2020-11-19	6.45	2.597	-1.376	1.835	0.78
2020-11-20	6.43	2.606	-0.310	1.550	0.78
2020-11-23	6.36	2.616	-1.089	1.866	0.78
2020-11-24	6.36	2.621	0.000	0.943	0.79
2020-11-25	6.23	2.634	-2.044	2.516	0.79
2020-11-26	6.22	2.640	-0.161	1.124	0.79
2020-11-27	6.25	2.648	0.482	1.608	0.79
2020-11-30	6.35	2.664	1.600	3.040	0.80
2020-12-01	6.99	2.706	10.079	7.244	0.81
2020-12-02	7.69	2.748	10.014	6.581	0.82
2020-12-03	7.03	2.812	-8.583	10.793	0.84
2020-12-04	6.75	2.843	-3.983	5.548	0.85
2020-12-07	6.63	2.862	-1.778	3.407	0.86
2020-12-08	6.8	2.881	2.564	3.469	0.86
2020-12-09	6.49	2.907	-4.559	4.706	0.87
2020-12-10	6.44	2.919	-0.770	2.311	0.88
2020-12-11	6.24	2.943	-3.106	4.658	0.88
2020-12-14	6.36	2.962	1.923	3.526	0.89
2020-12-15	6.31	2.978	-0.786	2.987	0.89
2020-12-16	6.23	3.001	-1.268	4.437	0.90
2020-12-17	6.36	3.018	2.087	3.210	0.91
2020-12-18	6.27	3.030	-1.415	2.358	0.91
2020-12-21	6.38	3.050	1.754	3.668	0.91
2020-12-22	6.72	3.100	5.329	8.934	0.93
2020-12-23	6.75	3.118	0.446	3.274	0.94
2020-12-24	6.78	3.139	0.444	3.704	0.94
2020-12-25	6.84	3.166	0.885	4.720	0.95
2020-12-28	6.71	3.183	-1.901	3.070	0.95
2020-12-29	6.58	3.205	-1.937	4.024	0.96
2020-12-30	6.87	3.263	4.407	10.182	0.98
2020-12-31	6.83	3.278	-0.582	2.475	0.98
2021-01-04	7.08	3.310	3.660	5.564	0.99
2021-01-05	7.1	3.325	0.282	2.542	1.00
2021-01-06	6.79	3.356	-4.366	5.352	1.01
2021-01-07	6.56	3.381	-3.387	4.713	1.01
2021-01-08	6.73	3.415	2.591	5.945	1.02
2021-01-11	6.69	3.436	-0.594	3.863	1.03
2021-01-12	7.1	3.500	6.129	10.762	1.05
2021-01-13	7.06	3.517	-0.563	2.817	1.05
2021-01-14	7.12	3.544	0.850	4.674	1.06
2021-01-15	6.95	3.570	-2.388	4.494	1.07
2021-01-18	7.3	3.613	5.036	7.050	1.08
2021-01-19	7.26	3.627	-0.548	2.329	1.09
2021-01-20	7.42	3.654	2.204	4.270	1.10
2021-01-21	7.28	3.674	-1.887	3.369	1.10
2021-01-22	7.27	3.704	-0.137	4.945	1.11
2021-01-25	7.07	3.724	-2.751	3.301	1.12
2021-01-26	6.83	3.757	-3.395	5.941	1.13
2021-01-27	6.8	3.776	-0.439	3.367	1.13
2021-01-28	6.76	3.801	-0.588	4.265	1.14
2021-01-29	7.01	3.819	3.698	3.107	1.15
2021-02-01	7.32	3.853	4.422	5.706	1.16
2021-02-02	7.31	3.869	-0.137	2.596	1.16
2021-02-03	7.28	3.889	-0.410	3.283	1.17
2021-02-04	7.5	3.927	3.022	6.044	1.18
2021-02-05	6.75	3.981	-10.000	9.600	1.19
2021-02-08	6.36	4.019	-5.778	7.111	1.21
2021-02-09	7	4.077	10.063	10.063	1.22
2021-02-10	6.97	4.103	-0.429	4.429	1.23
2021-02-18	7.23	4.124	3.730	3.443	1.24
2021-02-19	7.32	4.143	1.245	3.181	1.24
2021-02-22	7.35	4.176	0.410	5.328	1.25
2021-02-23	7.4	4.214	0.680	6.122	1.26
2021-02-24	7.75	4.267	4.730	8.243	1.28
2021-02-25	7.57	4.295	-2.323	4.516	1.29
2021-02-26	7.32	4.323	-3.303	4.491	1.30
2021-03-01	7.87	4.377	7.514	8.197	1.31
2021-03-02	7.73	4.400	-1.779	3.685	1.32
2021-03-03	8.05	4.443	4.140	6.339	1.33
2021-03-04	7.78	4.474	-3.354	4.845	1.34
2021-03-05	7.63	4.504	-1.928	4.756	1.35
2021-03-08	7.83	4.548	2.621	6.684	1.36
2021-03-09	7.34	4.603	-6.258	8.940	1.38
2021-03-10	7.42	4.629	1.090	4.223	1.39
2021-03-11	7.48	4.652	0.809	3.774	1.40
2021-03-12	7.35	4.679	-1.738	4.412	1.40
2021-03-15	7.48	4.712	1.769	5.170	1.41
2021-03-16	7.78	4.756	4.011	6.818	1.43
2021-03-17	7.81	4.781	0.386	3.856	1.43
2021-03-18	7.92	4.810	1.408	4.481	1.44
2021-03-19	7.69	4.835	-2.904	3.788	1.45
2021-03-22	8.46	4.883	10.013	6.892	1.47
2021-03-23	8.16	4.940	-3.546	8.392	1.48
2021-03-24	8.05	4.975	-1.348	5.147	1.49
2021-03-25	7.64	5.008	-5.093	5.217	1.50
2021-03-26	8.41	5.083	10.079	10.733	1.53
2021-03-29	8.48	5.114	0.832	4.400	1.53
2021-03-30	8.44	5.139	-0.472	3.538	1.54
2021-03-31	8.24	5.170	-2.370	4.502	1.55
2021-04-01	8.14	5.197	-1.214	4.005	1.56
2021-04-02	8.34	5.241	2.457	6.265	1.57
2021-04-06	8.55	5.282	2.518	5.755	1.58
2021-04-07	8.6	5.305	0.585	3.275	1.59
2021-04-08	8.44	5.324	-1.860	2.674	1.60
2021-04-09	8.39	5.369	-0.592	6.398	1.61
2021-04-12	8.03	5.403	-4.291	5.125	1.62
2021-04-13	7.93	5.431	-1.245	4.234	1.63
2021-04-14	8.08	5.455	1.892	3.531	1.64
2021-04-15	7.98	5.490	-1.238	5.198	1.65
2021-04-16	7.92	5.501	-0.752	1.754	1.65
2021-04-19	8	5.522	1.010	3.157	1.66
2021-04-20	7.77	5.546	-2.875	3.625	1.66
2021-04-21	7.83	5.590	0.772	6.821	1.68
2021-04-22	7.65	5.611	-2.299	3.193	1.68
2021-04-23	7.57	5.628	-1.046	2.745	1.69
2021-04-26	7.62	5.651	0.661	3.567	1.70
2021-04-27	7.32	5.680	-3.937	4.856	1.70
2021-04-28	7.39	5.698	0.956	2.869	1.71
2021-04-29	7.25	5.716	-1.894	2.977	1.71
2021-04-30	7.19	5.728	-0.828	2.069	1.72
2021-05-06	7.22	5.743	0.417	2.503	1.72
2021-05-07	7.28	5.764	0.831	3.463	1.73
2021-05-10	7.34	5.781	0.824	2.747	1.73
2021-05-11	7.44	5.800	1.362	2.997	1.74
2021-05-12	7.45	5.812	0.134	2.016	1.74
2021-05-13	7.2	5.831	-3.356	3.087	1.75
2021-05-14	7.34	5.843	1.944	2.083	1.75
2021-05-17	6.79	5.867	-7.493	4.223	1.76
2021-05-18	6.63	5.881	-2.356	2.504	1.76
2021-05-19	6.57	5.903	-0.905	4.072	1.77
2021-05-20	6.53	5.918	-0.609	2.740	1.78
2021-05-21	6.46	5.932	-1.072	2.603	1.78
2021-05-24	6.47	5.939	0.155	1.238	1.78
2021-05-25	6.54	5.954	1.082	2.782	1.79
2021-05-26	6.59	5.963	0.765	1.529	1.79
2021-05-27	6.75	5.979	2.428	2.883	1.79
2021-05-28	6.68	5.990	-1.037	2.074	1.80
2021-05-31	6.73	6.004	0.749	2.395	1.80
2021-06-01	6.78	6.013	0.743	1.634	1.80
2021-06-02	6.63	6.026	-2.212	2.360	1.81
2021-06-03	6.56	6.042	-1.056	2.866	1.81
2021-06-04	6.6	6.065	0.610	4.268	1.82
2021-06-07	6.72	6.080	1.818	2.576	1.82
2021-06-08	6.63	6.092	-1.339	2.232	1.83
2021-06-09	6.75	6.111	1.810	3.318	1.83
2021-06-10	6.81	6.123	0.889	2.222	1.84
2021-06-11	6.74	6.137	-1.028	2.496	1.84
2021-06-15	6.7	6.149	-0.593	2.077	1.84
2021-06-16	6.58	6.164	-1.791	2.836	1.85
2021-06-17	6.71	6.175	1.976	1.824	1.85
2021-06-18	6.81	6.191	1.490	2.832	1.86
2021-06-21	6.91	6.208	1.468	3.084	1.86
2021-06-22	7.04	6.228	1.881	3.329	1.87
2021-06-23	6.99	6.238	-0.710	1.705	1.87
2021-06-24	7.1	6.250	1.574	2.003	1.87
2021-06-25	7.11	6.273	0.141	3.944	1.88
2021-06-28	7	6.294	-1.547	3.657	1.89
2021-06-29	6.89	6.308	-1.571	2.429	1.89
2021-06-30	6.92	6.317	0.435	1.451	1.90
2021-07-01	6.76	6.335	-2.312	3.179	1.90
2021-07-02	6.71	6.344	-0.740	1.627	1.90
2021-07-05	6.72	6.351	0.149	1.341	1.91
2021-07-06	6.82	6.361	1.488	1.786	1.91
2021-07-07	6.88	6.376	0.880	2.493	1.91
2021-07-08	6.85	6.386	-0.436	1.744	1.92
2021-07-09	6.93	6.401	1.168	2.628	1.92
2021-07-12	7.18	6.435	3.608	5.772	1.93
2021-07-13	7.15	6.445	-0.418	1.671	1.93
2021-07-14	7.07	6.461	-0.141	2.684	1.94
2021-07-15	6.99	6.482	-1.132	3.536	1.94
2021-07-16	7.18	6.516	2.718	5.722	1.95
2021-07-19	7.14	6.528	-0.557	1.950	1.96
2021-07-20	7.31	6.551	2.381	3.782	1.97
2021-07-21	7.38	6.567	0.958	2.599	1.97
2021-07-22	8.08	6.638	9.485	10.569	1.99
2021-07-23	8.7	6.710	7.673	9.901	2.01
2021-07-26	9.39	6.781	7.931	9.080	2.03
2021-07-27	8.87	6.848	-5.538	9.159	2.05
2021-07-28	8.4	6.895	-5.299	6.652	2.07
2021-07-29	8.83	6.956	5.119	8.333	2.09
2021-07-30	9.37	7.023	6.116	8.494	2.11
2021-08-02	9.19	7.054	-1.921	4.162	2.12
2021-08-03	9.21	7.113	0.218	7.617	2.13
2021-08-04	9.47	7.153	2.823	5.103	2.15
2021-08-05	9.16	7.190	-3.273	4.857	2.16
2021-08-06	9.3	7.213	1.528	2.948	2.16
2021-08-09	9.15	7.270	-1.613	7.527	2.18
2021-08-10	10.08	7.312	10.164	4.918	2.19
2021-08-11	9.14	7.409	-9.325	12.698	2.22
2021-08-12	9.38	7.455	2.626	5.908	2.24
2021-08-13	9.1	7.488	-2.985	4.371	2.25
2021-08-16	8.75	7.518	-3.846	4.176	2.26
2021-08-17	8.43	7.557	-3.657	5.486	2.27
2021-08-18	8.43	7.579	0.000	3.203	2.27
2021-08-19	8.57	7.606	1.661	3.796	2.28
2021-08-20	8.6	7.629	0.350	3.151	2.29
2021-08-23	9.32	7.709	8.372	10.349	2.31
2021-08-24	10.22	7.802	9.657	10.837	2.34
2021-08-25	11.25	7.896	10.078	10.078	2.37
2021-08-26	11.28	7.960	0.267	6.756	2.39
2021-08-27	11.6	8.030	2.837	7.270	2.41
2021-08-30	11.12	8.123	-4.138	10.000	2.44
2021-08-31	11.15	8.169	0.270	4.946	2.45
2021-09-01	10.52	8.263	-5.650	10.762	2.48
2021-09-02	10.64	8.305	1.141	4.753	2.49
2021-09-03	10.56	8.359	-0.752	6.109	2.51
2021-09-06	10.62	8.402	0.568	4.830	2.52
2021-09-07	10.73	8.428	1.036	3.013	2.53
2021-09-08	10.82	8.491	0.839	6.897	2.55
2021-09-09	10.61	8.532	-1.941	4.621	2.56
2021-09-10	10.62	8.556	0.094	2.733	2.57
2021-09-13	10.44	8.588	-1.695	3.672	2.58
2021-09-14	10.39	8.640	-0.479	6.034	2.59
2021-09-15	10.58	8.672	1.829	3.657	2.60
2021-09-16	9.94	8.722	-6.049	6.049	2.62
2021-09-17	10.1	8.759	1.610	4.326	2.63
2021-09-22	10.35	8.811	2.475	6.040	2.64
2021-09-23	10.29	8.843	-0.580	3.768	2.65
2021-09-24	9.97	8.875	-3.110	3.790	2.66
2021-09-27	9.57	8.951	-4.012	9.629	2.69
2021-09-28	9.38	8.978	-1.985	3.448	2.69
2021-09-29	8.86	9.024	-5.544	6.183	2.71
2021-09-30	8.98	9.048	1.354	3.273	2.71
2021-10-08	8.95	9.087	-0.334	5.122	2.73
2021-10-11	8.9	9.107	-0.559	2.793	2.73
2021-10-12	8.57	9.143	-3.708	4.944	2.74
2021-10-13	8.62	9.158	0.583	2.100	2.75
2021-10-14	8.62	9.173	0.000	2.088	2.75
2021-10-15	8.55	9.188	-0.812	2.204	2.76
2021-10-18	8.55	9.205	0.000	2.339	2.76
2021-10-19	8.59	9.229	0.468	3.392	2.77
2021-10-20	8.39	9.250	-2.328	2.910	2.77
2021-10-21	8.27	9.274	-1.430	3.576	2.78
2021-10-22	8.16	9.299	-1.330	3.628	2.79
2021-10-25	8.53	9.340	4.534	5.760	2.80
2021-10-26	8.71	9.377	2.110	5.158	2.81
2021-10-27	8.38	9.410	-3.789	4.707	2.82
2021-10-28	8.06	9.458	-3.819	7.041	2.84
2021-10-29	8.26	9.488	2.481	4.467	2.85
2021-11-01	8.49	9.521	2.785	4.600	2.86
2021-11-02	8.26	9.558	-2.709	5.418	2.87
2021-11-03	8.29	9.587	0.363	4.116	2.88
2021-11-04	8.47	9.613	2.171	3.739	2.88
2021-11-05	8.66	9.644	2.243	4.250	2.89
2021-11-08	8.42	9.670	-2.771	3.811	2.90
2021-11-09	8.75	9.704	3.919	4.632	2.91
2021-11-10	9.19	9.753	5.029	6.400	2.93
2021-11-11	8.98	9.772	-2.285	2.503	2.93
2021-11-12	9.03	9.788	0.557	2.116	2.94
2021-11-15	9.8	9.869	8.527	9.967	2.96
2021-11-16	9.22	9.915	-5.918	5.918	2.97
2021-11-17	9.52	9.949	3.254	4.338	2.98
2021-11-18	10.48	10.040	10.084	10.399	3.01
2021-11-19	10.42	10.081	-0.573	4.771	3.02
2021-11-22	10.55	10.132	1.248	5.758	3.04
2021-11-23	10.74	10.174	1.801	4.645	3.05
2021-11-24	10.69	10.205	-0.466	3.538	3.06
2021-11-25	10.91	10.252	2.058	5.145	3.08
2021-11-26	10.75	10.323	-1.467	7.974	3.10
2021-11-29	10.93	10.367	1.674	4.837	3.11
2021-11-30	11.08	10.400	1.372	3.568	3.12
2021-12-01	10.99	10.431	-0.812	3.339	3.13
2021-12-02	10.68	10.463	-2.821	3.640	3.14
2021-12-03	11.76	10.557	10.112	9.551	3.17
2021-12-06	11.83	10.642	0.595	8.588	3.19
2021-12-07	11.23	10.713	-5.072	7.608	3.21
2021-12-08	11.16	10.746	-0.623	3.562	3.22
2021-12-09	10.91	10.785	-2.240	4.301	3.24
2021-12-10	10.91	10.823	0.000	4.125	3.25
2021-12-13	10.96	10.862	0.458	4.308	3.26
2021-12-14	12.07	10.964	10.128	10.128	3.29
2021-12-15	13.08	11.059	8.368	8.699	3.32
2021-12-16	13.15	11.124	0.535	5.963	3.34
2021-12-17	13.41	11.212	1.977	7.909	3.36
2021-12-20	12.69	11.294	-5.369	7.681	3.39
2021-12-21	12.37	11.347	-2.522	5.201	3.40
2021-12-22	12.95	11.451	4.689	9.620	3.44
2021-12-23	12.81	11.509	-1.081	5.483	3.45
2021-12-24	11.52	11.600	-10.070	9.446	3.48
2021-12-27	11.28	11.660	-2.083	6.337	3.50
2021-12-28	11.97	11.728	6.117	6.826	3.52
2021-12-29	12.15	11.821	1.504	9.190	3.55
2021-12-30	11.94	11.877	-1.728	5.597	3.56
2021-12-31	11.62	11.928	-2.680	5.360	3.58
2022-01-04	12.6	12.031	8.434	9.725	3.61
2022-01-05	11.93	12.082	-5.317	5.159	3.62
2022-01-06	11.93	12.129	0.000	4.694	3.64
2022-01-07	11.3	12.201	-5.281	7.712	3.66
2022-01-10	10.9	12.245	-3.540	4.779	3.67
2022-01-11	10.4	12.286	-4.587	4.771	3.69
2022-01-12	10.66	12.316	2.500	3.365	3.69
2022-01-13	10.37	12.349	-2.720	3.846	3.70
2022-01-14	10.77	12.402	3.857	5.882	3.72
2022-01-17	10.91	12.431	1.300	3.250	3.73
2022-01-18	10.79	12.453	-1.100	2.383	3.74
2022-01-19	10.67	12.484	-1.112	3.522	3.75
2022-01-20	10.15	12.532	-4.873	5.623	3.76
2022-01-21	10.02	12.557	-1.281	3.054	3.77
2022-01-24	10.01	12.581	-0.100	2.894	3.77
2022-01-25	9.83	12.621	-1.798	4.795	3.79
2022-01-26	10.03	12.650	2.035	3.561	3.80
2022-01-27	9.74	12.688	-2.891	4.586	3.81
2022-01-28	9.58	12.725	-1.643	4.723	3.82
2022-02-07	9.88	12.753	3.132	3.340	3.83
2022-02-08	9.91	12.782	0.304	3.543	3.83
2022-02-09	10.26	12.823	3.532	4.844	3.85
2022-02-10	10.21	12.852	-0.487	3.411	3.86
2022-02-11	9.73	12.906	-4.701	6.562	3.87
2022-02-14	9.55	12.933	-1.850	3.392	3.88
2022-02-15	9.97	13.007	4.398	9.005	3.90
2022-02-16	10.68	13.087	7.121	8.927	3.93
2022-02-17	10.65	13.114	-0.281	3.090	3.93
2022-02-18	10.59	13.133	-0.563	2.066	3.94
2022-02-21	10.6	13.153	0.094	2.266	3.95
2022-02-22	10.83	13.194	2.170	4.623	3.96
2022-02-23	11.07	13.233	2.216	4.155	3.97
2022-02-24	10.82	13.299	-2.258	7.317	3.99
2022-02-25	10.78	13.334	-0.370	3.974	4.00
2022-02-28	10.91	13.375	1.206	4.453	4.01
2022-03-01	11.24	13.408	3.025	3.575	4.02
2022-03-02	11.12	13.432	-1.068	2.580	4.03
2022-03-03	10.88	13.466	-2.158	3.687	4.04
2022-03-04	11.42	13.564	4.963	10.294	4.07
2022-03-07	11.41	13.599	-0.088	3.678	4.08
2022-03-08	11.25	13.660	-1.402	6.573	4.10
2022-03-09	10.33	13.752	-8.178	10.667	4.13
2022-03-10	10.72	13.800	3.775	5.421	4.14
2022-03-11	10.44	13.850	-2.612	5.690	4.15
2022-03-14	10.09	13.892	-3.352	4.981	4.17
2022-03-15	9.35	13.954	-7.334	8.028	4.19
2022-03-16	10.3	14.067	10.160	13.155	4.22
2022-03-17	10.67	14.124	3.592	6.408	4.24
2022-03-18	10.7	14.167	0.281	4.780	4.25
2022-03-21	10.71	14.201	0.093	3.832	4.26
2022-03-22	10.9	14.238	1.774	4.108	4.27
2022-03-23	11.26	14.287	3.303	5.138	4.29
2022-03-24	10.9	14.325	-3.197	4.174	4.30
2022-03-25	10.68	14.356	-2.018	3.486	4.31
2022-03-28	10.22	14.391	-4.307	4.213	4.32
2022-03-29	10.32	14.427	0.978	4.110	4.33
2022-03-30	10.48	14.456	1.550	3.295	4.34
2022-03-31	10.17	14.485	-2.958	3.435	4.35
2022-04-01	10.05	14.509	-1.180	2.950	4.35
2022-04-06	10.05	14.528	0.000	2.189	4.36
2022-04-07	9.81	14.546	-2.388	2.289	4.36
2022-04-08	10.03	14.586	2.243	4.791	4.38
2022-04-11	9.45	14.642	-5.783	7.079	4.39
2022-04-12	9.78	14.693	3.492	6.243	4.41
2022-04-13	9.53	14.731	-2.556	4.806	4.42
2022-04-14	9.48	14.754	-0.525	2.833	4.43
2022-04-15	8.78	14.820	-7.384	9.072	4.45
2022-04-18	9.32	14.889	6.150	8.884	4.47
2022-04-19	9.12	14.930	-2.146	5.365	4.48
2022-04-20	8.85	14.962	-2.961	4.386	4.49
2022-04-21	8.3	15.013	-6.215	7.345	4.50
2022-04-22	8.23	15.044	-0.843	4.458	4.51
2022-04-25	7.4	15.098	-10.085	8.870	4.53
2022-04-26	6.8	15.150	-8.108	9.189	4.55
2022-04-27	7.49	15.235	10.147	13.529	4.57
2022-04-28	7.47	15.271	-0.267	5.874	4.58
2022-04-29	7.85	15.315	5.087	6.693	4.59
2022-05-05	7.78	15.336	-0.892	3.185	4.60
2022-05-06	7.57	15.358	-2.699	3.470	4.61
2022-05-09	7.76	15.394	2.510	5.548	4.62
2022-05-10	7.91	15.422	1.933	4.253	4.63
2022-05-11	7.91	15.451	0.000	4.425	4.64
2022-05-12	7.99	15.477	1.011	3.919	4.64
2022-05-13	7.96	15.502	-0.375	3.755	4.65
2022-05-16	8.03	15.513	0.879	1.759	4.65
2022-05-17	8.16	15.546	1.619	4.732	4.66
2022-05-18	8.25	15.568	1.103	3.309	4.67
2022-05-19	8.19	15.584	-0.727	2.303	4.68
2022-05-20	8.35	15.605	1.954	2.930	4.68
2022-05-23	8.5	15.631	1.796	3.713	4.69

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