新安股份融券券源 新安股份专项约券

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%）
2020-04-16	8.35	0	0	0	0
2020-04-16	8.25	0.011	-1.198	1.557	0.00
2020-04-17	8.29	0.017	0.485	0.970	0.01
2020-04-29	7.79	0.058	-6.031	6.273	0.02
2020-04-30	7.82	0.069	0.385	1.669	0.02
2020-05-06	7.82	0.080	0.000	1.662	0.02
2020-05-07	7.88	0.097	0.767	2.685	0.03
2020-05-08	7.92	0.104	0.508	1.015	0.03
2020-05-11	7.88	0.112	-0.505	1.263	0.03
2020-05-12	7.96	0.128	1.015	2.411	0.04
2020-05-13	8.03	0.142	0.879	2.010	0.04
2020-05-14	8.23	0.165	2.491	3.362	0.05
2020-05-15	8.14	0.191	-1.094	3.767	0.06
2020-05-18	8.19	0.208	0.614	2.580	0.06
2020-05-19	8.26	0.221	0.855	1.832	0.07
2020-05-20	8.1	0.239	-1.937	2.663	0.07
2020-05-21	7.87	0.261	-2.840	3.457	0.08
2020-05-22	7.87	0.276	0.000	2.287	0.08
2020-05-25	7.78	0.296	-1.144	3.050	0.09
2020-05-26	7.82	0.305	0.514	1.414	0.09
2020-05-27	7.9	0.320	1.023	2.174	0.10
2020-05-28	7.85	0.330	-0.633	1.519	0.10
2020-05-29	7.82	0.338	-0.382	1.274	0.10
2020-06-01	8.14	0.370	4.092	4.731	0.11
2020-06-02	8.14	0.382	0.000	1.720	0.11
2020-06-03	8.01	0.396	-1.597	2.088	0.12
2020-06-04	8.11	0.410	1.248	2.122	0.12
2020-06-05	8.21	0.431	1.233	3.083	0.13
2020-06-08	8.17	0.442	-0.487	1.583	0.13
2020-06-09	8.13	0.453	-0.490	1.591	0.14
2020-06-10	8.06	0.461	-0.861	1.230	0.14
2020-06-11	8.12	0.468	0.744	1.117	0.14
2020-06-12	8.02	0.481	-1.232	1.847	0.14
2020-06-15	7.91	0.496	-1.372	2.369	0.15
2020-06-16	8.01	0.506	1.264	1.391	0.15
2020-06-17	8.39	0.548	4.744	6.117	0.16
2020-06-18	8.51	0.570	1.430	2.980	0.17
2020-06-19	8.32	0.590	-2.233	2.938	0.18
2020-06-22	8.43	0.613	1.322	3.245	0.18
2020-06-23	8.42	0.626	-0.119	1.898	0.19
2020-06-24	8.57	0.649	1.781	3.207	0.19
2020-06-29	8.38	0.664	-2.217	2.217	0.20
2020-06-30	8.4	0.676	0.239	1.671	0.20
2020-07-01	8.46	0.688	0.714	1.667	0.21
2020-07-02	8.56	0.700	1.182	1.655	0.21
2020-07-03	8.64	0.717	0.935	2.336	0.21
2020-07-06	8.96	0.742	3.704	3.472	0.22
2020-07-07	8.89	0.765	-0.781	3.013	0.23
2020-07-08	9.04	0.784	1.687	2.587	0.24
2020-07-09	9.21	0.810	1.881	3.319	0.24
2020-07-10	9.05	0.833	-1.737	3.040	0.25
2020-07-13	8.99	0.856	2.159	3.182	0.26
2020-07-14	8.86	0.882	-1.446	3.448	0.26
2020-07-15	8.84	0.901	-0.226	2.596	0.27
2020-07-16	8.33	0.946	-5.769	6.448	0.28
2020-07-17	8.25	0.963	-0.960	2.521	0.29
2020-07-20	9.1	1.034	10.303	9.333	0.31
2020-07-21	9.08	1.062	-0.220	3.736	0.32
2020-07-22	8.85	1.091	-2.533	3.965	0.33
2020-07-23	8.73	1.119	-1.356	3.842	0.34
2020-07-24	8.59	1.169	-1.604	6.873	0.35
2020-07-27	8.18	1.212	-4.773	6.403	0.36
2020-07-28	8.34	1.239	1.956	3.790	0.37
2020-07-29	8.42	1.264	0.959	3.597	0.38
2020-07-30	8.85	1.321	5.107	7.720	0.40
2020-07-31	8.83	1.337	-0.226	2.147	0.40
2020-08-03	8.88	1.347	0.566	1.472	0.40
2020-08-04	8.9	1.363	0.225	2.140	0.41
2020-08-05	8.97	1.389	0.787	3.483	0.42
2020-08-06	8.87	1.413	-1.115	3.233	0.42
2020-08-07	9.01	1.438	1.578	3.269	0.43
2020-08-10	9.21	1.474	2.220	4.661	0.44
2020-08-11	8.82	1.519	-4.235	6.189	0.46
2020-08-12	8.73	1.540	-1.020	2.834	0.46
2020-08-13	8.86	1.563	1.489	3.093	0.47
2020-08-14	8.81	1.580	-0.564	2.370	0.47
2020-08-17	8.97	1.597	1.816	2.270	0.48
2020-08-18	9.3	1.633	3.679	4.682	0.49
2020-08-19	9.11	1.681	-2.043	6.344	0.50
2020-08-20	9.52	1.762	4.501	10.209	0.53
2020-08-21	9.25	1.802	-2.836	5.147	0.54
2020-08-24	9.04	1.817	-2.270	1.946	0.54
2020-08-25	9.22	1.851	1.991	4.425	0.56
2020-08-26	9.02	1.876	-2.169	3.362	0.56
2020-08-27	9.35	1.911	3.659	4.545	0.57
2020-08-28	9.39	1.928	0.428	2.139	0.58
2020-08-31	9.38	1.946	-0.106	2.343	0.58
2020-09-01	9.41	1.963	0.320	2.132	0.59
2020-09-02	9.52	1.984	1.169	2.657	0.60
2020-09-03	9.38	2.003	-1.471	2.416	0.60
2020-09-04	9.4	2.024	0.213	2.665	0.61
2020-09-07	9.39	2.043	-0.106	2.447	0.61
2020-09-08	9.38	2.062	-0.106	2.449	0.62
2020-09-09	9.25	2.085	-1.386	2.985	0.63
2020-09-10	8.88	2.118	-4.000	4.432	0.64
2020-09-11	9.01	2.136	1.464	2.365	0.64
2020-09-14	9	2.147	-0.111	1.554	0.64
2020-09-15	8.93	2.157	-0.778	1.333	0.65
2020-09-16	8.77	2.177	-1.792	2.688	0.65
2020-09-17	8.85	2.187	0.912	1.368	0.66
2020-09-18	9.07	2.213	2.486	3.390	0.66
2020-09-21	9.1	2.225	0.331	1.654	0.67
2020-09-22	8.87	2.241	-2.527	2.088	0.67
2020-09-24	8.75	2.269	-1.353	3.833	0.68
2020-09-25	8.48	2.299	-3.086	4.229	0.69
2020-09-28	8.31	2.320	-2.005	3.066	0.70
2020-09-29	8.39	2.327	0.963	0.963	0.70
2020-09-30	8.37	2.336	-0.238	1.430	0.70
2020-10-09	8.57	2.352	2.389	2.151	0.71
2020-10-12	8.7	2.367	1.517	2.100	0.71
2020-10-13	8.63	2.376	-0.805	1.264	0.71
2020-10-14	8.54	2.383	-1.043	0.927	0.71
2020-10-15	8.32	2.406	-2.576	3.279	0.72
2020-10-16	8.23	2.420	-1.082	2.043	0.73
2020-10-19	8.39	2.433	1.944	1.944	0.73
2020-10-20	8.37	2.449	-0.238	2.265	0.73
2020-10-21	8.61	2.479	2.867	4.182	0.74
2020-10-22	8.45	2.494	-1.858	2.091	0.75
2020-10-23	8.49	2.504	0.473	1.420	0.75
2020-10-26	8.53	2.521	0.471	2.473	0.76
2020-10-27	8.54	2.530	0.117	1.172	0.76
2020-10-28	8.75	2.552	2.459	3.044	0.77
2020-10-29	8.86	2.583	1.257	4.229	0.77
2020-10-30	8.83	2.614	-0.339	4.176	0.78
2020-11-02	8.96	2.635	1.472	2.831	0.79
2020-11-03	9	2.650	0.446	2.009	0.79
2020-11-04	9.04	2.663	0.444	1.667	0.80
2020-11-05	9.41	2.689	4.093	3.429	0.81
2020-11-06	9.53	2.714	1.275	3.082	0.81
2020-11-09	10.51	2.784	10.283	7.975	0.84
2020-11-10	10.43	2.826	-0.761	4.853	0.85
2020-11-11	10.45	2.867	0.192	4.698	0.86
2020-11-12	11.52	2.971	10.239	10.813	0.89
2020-11-13	12.08	3.058	4.861	8.681	0.92
2020-11-16	12.71	3.190	5.215	12.417	0.96
2020-11-17	12.99	3.298	2.203	9.992	0.99
2020-11-18	14.31	3.424	10.162	10.624	1.03
2020-11-19	14.81	3.549	3.494	10.063	1.06
2020-11-20	14.75	3.639	-0.405	7.360	1.09
2020-11-23	15.25	3.750	3.390	8.746	1.13
2020-11-24	15.85	3.861	3.934	8.393	1.16
2020-11-25	15.25	3.985	-3.785	9.779	1.20
2020-11-26	16.43	4.153	7.738	12.262	1.25
2020-11-27	14.82	4.283	-9.799	10.530	1.28
2020-11-30	14.47	4.367	-2.362	6.950	1.31
2020-12-01	13.95	4.438	-3.594	6.082	1.33
2020-12-02	13.49	4.496	-3.297	5.161	1.35
2020-12-03	13.15	4.544	-2.520	4.374	1.36
2020-12-04	13.42	4.598	2.053	4.867	1.38
2020-12-07	13.15	4.659	-2.012	5.514	1.40
2020-12-08	13.05	4.696	-0.760	3.422	1.41
2020-12-09	13.14	4.740	0.690	4.061	1.42
2020-12-10	12.46	4.807	-5.175	6.469	1.44
2020-12-11	12.16	4.872	-2.408	6.340	1.46
2020-12-14	12.14	4.894	-0.164	2.220	1.47
2020-12-15	12.24	4.931	0.824	3.624	1.48
2020-12-16	11.93	4.964	-2.533	3.350	1.49
2020-12-17	12.19	5.033	2.179	6.706	1.51
2020-12-18	12.08	5.065	-0.902	3.199	1.52
2020-12-21	12.32	5.101	1.987	3.560	1.53
2020-12-22	11.33	5.169	-8.036	7.224	1.55
2020-12-23	11.33	5.199	0.000	3.089	1.56
2020-12-24	11.32	5.233	-0.088	3.619	1.57
2020-12-25	11.41	5.282	0.795	5.212	1.58
2020-12-28	10.57	5.346	-7.362	7.187	1.60
2020-12-29	10.47	5.366	-0.946	2.365	1.61
2020-12-30	10.54	5.394	0.669	3.152	1.62
2020-12-31	10.6	5.418	0.569	2.751	1.63
2021-01-04	10.67	5.451	0.660	3.679	1.64
2021-01-05	10.72	5.482	0.469	3.468	1.64
2021-01-06	10.74	5.517	0.187	3.918	1.66
2021-01-07	10.59	5.566	-1.397	5.587	1.67
2021-01-08	10.7	5.633	1.039	7.460	1.69
2021-01-11	10.68	5.687	-0.187	6.075	1.71
2021-01-12	10.27	5.738	-3.839	5.993	1.72
2021-01-13	10.65	5.814	3.700	8.569	1.74
2021-01-14	10.41	5.854	-2.254	4.601	1.76
2021-01-15	10.16	5.896	-2.402	4.995	1.77
2021-01-18	10.75	5.972	5.807	8.465	1.79
2021-01-19	11.29	6.038	5.023	6.977	1.81
2021-01-20	11.08	6.078	-1.860	4.340	1.82
2021-01-21	11.17	6.120	0.812	4.513	1.84
2021-01-22	11.6	6.189	3.850	7.162	1.86
2021-01-25	10.84	6.261	-6.552	7.931	1.88
2021-01-26	10.37	6.300	-4.336	4.520	1.89
2021-01-27	10.42	6.332	0.482	3.664	1.90
2021-01-28	9.83	6.380	-5.662	5.950	1.91
2021-01-29	9.9	6.404	0.712	2.848	1.92
2021-02-01	10.28	6.459	3.838	6.465	1.94
2021-02-02	10.31	6.489	0.292	3.502	1.95
2021-02-03	11.37	6.596	10.281	11.251	1.98
2021-02-04	11.24	6.676	-1.143	8.531	2.00
2021-02-05	10.15	6.773	-9.698	11.477	2.03
2021-02-08	11.09	6.883	9.261	11.921	2.06
2021-02-09	11.25	6.926	1.443	4.599	2.08
2021-02-10	11.75	7.001	4.444	7.644	2.10
2021-02-18	12.24	7.073	4.170	7.064	2.12
2021-02-19	12.56	7.125	2.614	4.984	2.14
2021-02-22	12.55	7.194	-0.080	6.529	2.16
2021-02-23	12.63	7.239	0.637	4.303	2.17
2021-02-24	12.07	7.306	-4.434	6.651	2.19
2021-02-25	11.65	7.382	-3.480	7.871	2.21
2021-02-26	11.78	7.445	1.116	6.438	2.23
2021-03-01	12.98	7.555	10.187	10.102	2.27
2021-03-02	12.81	7.602	-1.310	4.468	2.28
2021-03-03	13.45	7.695	4.996	8.275	2.31
2021-03-04	13.53	7.735	0.595	3.569	2.32
2021-03-05	12.52	7.826	-7.465	8.647	2.35
2021-03-08	12.53	7.897	0.080	6.789	2.37
2021-03-09	12.21	7.974	-2.554	7.662	2.39
2021-03-10	12.06	8.025	-1.229	4.996	2.41
2021-03-11	12.86	8.098	6.633	6.799	2.43
2021-03-12	12.98	8.146	0.933	4.510	2.44
2021-03-15	13.26	8.196	2.157	4.468	2.46
2021-03-16	13.15	8.231	-0.830	3.243	2.47
2021-03-17	13.25	8.297	0.760	5.932	2.49
2021-03-18	13.58	8.336	2.491	3.472	2.50
2021-03-19	12.83	8.376	-5.523	3.756	2.51
2021-03-22	13.49	8.439	5.144	5.612	2.53
2021-03-23	12.65	8.517	-6.227	7.413	2.56
2021-03-24	11.95	8.567	-5.534	4.980	2.57
2021-03-25	11.97	8.600	0.167	3.264	2.58
2021-03-26	12.08	8.627	0.919	2.757	2.59
2021-03-29	12.4	8.672	2.649	4.305	2.60
2021-03-30	12.26	8.708	-1.129	3.548	2.61
2021-03-31	12.34	8.735	0.653	2.610	2.62
2021-04-01	12.75	8.760	3.323	2.350	2.63
2021-04-02	12.74	8.784	-0.078	2.275	2.64
2021-04-06	13.04	8.825	2.355	3.768	2.65
2021-04-07	12.78	8.881	-1.994	5.291	2.66
2021-04-08	12.59	8.906	-1.487	2.347	2.67
2021-04-09	12.57	8.926	-0.159	1.906	2.68
2021-04-12	11.73	9.000	-6.683	7.558	2.70
2021-04-13	11.76	9.022	0.256	2.302	2.71
2021-04-14	12.02	9.055	2.211	3.231	2.72
2021-04-15	11.88	9.080	-1.165	2.579	2.72
2021-04-16	11.86	9.096	-0.168	1.599	2.73
2021-04-19	11.95	9.127	0.759	3.120	2.74
2021-04-20	11.64	9.156	-2.594	2.929	2.75
2021-04-21	11.99	9.213	3.007	5.756	2.76
2021-04-22	12.08	9.232	0.751	1.835	2.77
2021-04-23	12.35	9.273	2.235	4.056	2.78
2021-04-26	12.05	9.319	-2.429	4.534	2.80
2021-04-27	12.27	9.364	1.826	4.398	2.81
2021-04-28	12.46	9.408	1.548	4.238	2.82
2021-04-29	12.3	9.436	-1.284	2.729	2.83
2021-04-30	12.16	9.473	-1.138	3.659	2.84
2021-05-06	12.65	9.528	4.030	5.263	2.86
2021-05-07	12.89	9.565	1.897	3.399	2.87
2021-05-10	14.03	9.667	8.844	8.766	2.90
2021-05-11	13.28	9.748	-5.346	7.270	2.92
2021-05-12	13.53	9.806	1.883	5.196	2.94
2021-05-13	13.15	9.843	-2.809	3.326	2.95
2021-05-14	13.31	9.880	1.217	3.346	2.96
2021-05-17	13.58	9.933	2.029	4.733	2.98
2021-05-18	13.79	9.966	1.546	2.798	2.99
2021-05-19	14.17	10.030	2.756	5.439	3.01
2021-05-20	14.16	10.121	-0.071	7.692	3.04
2021-05-21	14.1	10.171	-0.424	4.308	3.05
2021-05-24	13.69	10.239	-2.908	5.957	3.07
2021-05-25	14.36	10.313	4.894	6.136	3.09
2021-05-26	14.75	10.379	2.716	5.432	3.11
2021-05-27	15.39	10.479	4.339	7.797	3.14
2021-05-28	15.27	10.551	-0.780	5.653	3.17
2021-05-31	15.09	10.594	-1.179	3.405	3.18
2021-06-01	15.89	10.699	5.302	7.886	3.21
2021-06-02	16.15	10.764	1.636	4.846	3.23
2021-06-03	15.7	10.842	-2.786	6.006	3.25
2021-06-04	16.61	10.962	5.796	8.662	3.29
2021-06-07	17.56	11.064	5.719	6.924	3.32
2021-06-08	17.6	11.138	0.228	5.068	3.34
2021-06-09	17.48	11.209	-0.682	4.886	3.36
2021-06-10	17.49	11.287	0.057	5.320	3.39
2021-06-11	17.94	11.347	2.573	4.059	3.40
2021-06-15	17.23	11.430	-3.958	5.741	3.43
2021-06-16	16.53	11.515	-4.063	6.210	3.45
2021-06-17	16.7	11.599	1.028	6.050	3.48
2021-06-18	16.8	11.681	0.599	5.808	3.50
2021-06-21	16.73	11.736	-0.417	3.929	3.52
2021-06-22	16.83	11.799	0.598	4.543	3.54
2021-06-23	16.9	11.830	0.416	2.198	3.55
2021-06-24	17	11.943	1.010	7.962	3.58
2021-06-25	17.79	12.056	4.647	7.588	3.62
2021-06-28	17.75	12.106	-0.225	3.429	3.63
2021-06-29	18.04	12.166	1.634	4.000	3.65
2021-06-30	17.72	12.252	-1.774	5.820	3.68
2021-07-01	16.45	12.358	-7.167	7.675	3.71
2021-07-02	16.32	12.403	-0.790	3.343	3.72
2021-07-05	16.78	12.456	2.819	3.799	3.74
2021-07-06	17.96	12.573	7.032	7.807	3.77
2021-07-07	18.68	12.676	4.009	6.626	3.80
2021-07-08	18.41	12.734	-1.445	3.747	3.82
2021-07-09	19.03	12.821	3.368	5.540	3.85
2021-07-12	19.37	12.892	1.787	4.362	3.87
2021-07-13	20.27	13.007	4.646	6.815	3.90
2021-07-14	14.36	13.092	1.056	7.108	3.93
2021-07-15	14.52	13.154	1.114	5.153	3.95
2021-07-16	15.09	13.264	3.926	8.678	3.98
2021-07-19	14.96	13.321	-0.861	4.573	4.00
2021-07-20	15.11	13.399	1.003	6.217	4.02
2021-07-21	15.32	13.458	1.390	4.633	4.04
2021-07-22	16.89	13.597	10.248	9.856	4.08
2021-07-23	16.8	13.646	-0.533	3.493	4.09
2021-07-26	16.82	13.741	0.119	6.786	4.12
2021-07-27	15.11	13.909	-10.166	13.377	4.17
2021-07-28	15.24	14.010	0.860	7.942	4.20
2021-07-29	15.79	14.068	3.609	4.396	4.22
2021-07-30	15.36	14.133	-2.723	5.066	4.24
2021-08-02	16.52	14.276	7.552	10.417	4.28
2021-08-03	16.89	14.431	2.240	11.017	4.33
2021-08-04	16.61	14.502	-1.658	5.151	4.35
2021-08-05	14.94	14.632	-10.054	10.415	4.39
2021-08-06	15.88	14.715	6.292	6.225	4.41
2021-08-09	15.78	14.776	-0.630	4.660	4.43
2021-08-10	15.54	14.854	-1.521	6.020	4.46
2021-08-11	17.13	15.010	10.232	10.940	4.50
2021-08-12	18.88	15.161	10.216	9.632	4.55
2021-08-13	19.64	15.253	4.025	5.614	4.58
2021-08-16	19.96	15.423	1.629	10.183	4.63
2021-08-17	19.29	15.565	-3.357	8.868	4.67
2021-08-18	21.25	15.702	10.161	7.724	4.71
2021-08-19	20.32	15.944	-4.376	14.306	4.78
2021-08-20	22.39	16.183	10.187	12.795	4.85
2021-08-23	23.49	16.350	4.913	8.531	4.91
2021-08-24	23.7	16.497	0.894	7.450	4.95
2021-08-25	26.11	16.766	10.169	12.363	5.03
2021-08-26	26.21	16.944	0.383	8.119	5.08
2021-08-27	27.1	17.202	3.396	11.446	5.16
2021-08-30	29.42	17.407	8.561	8.376	5.22
2021-08-31	31.34	17.704	6.526	11.353	5.31
2021-09-01	28.16	17.997	-10.147	12.476	5.40
2021-09-02	30.84	18.225	9.517	8.878	5.47
2021-09-03	29.96	18.636	-2.853	16.472	5.59
2021-09-06	26.94	18.865	-10.080	10.214	5.66
2021-09-07	28.34	19.038	5.197	7.313	5.71
2021-09-08	27.73	19.173	-2.152	5.822	5.75
2021-09-09	27	19.398	-2.633	10.025	5.82
2021-09-10	28.19	19.604	4.407	8.778	5.88
2021-09-13	30.46	20.018	8.053	16.282	6.01
2021-09-14	31.62	20.288	3.808	10.243	6.09
2021-09-15	32.94	20.604	4.175	11.543	6.18
2021-09-16	30.01	20.897	-8.895	11.688	6.27
2021-09-17	27.89	21.185	-7.064	12.396	6.36
2021-09-22	28.84	21.359	3.406	7.243	6.41
2021-09-23	26.11	21.606	-9.466	11.373	6.48
2021-09-24	25.21	21.717	-3.447	5.247	6.51
2021-09-27	23.91	21.904	-5.157	9.401	6.57
2021-09-28	22.71	22.067	-5.019	8.616	6.62
2021-09-29	20.99	22.235	-7.574	9.599	6.67
2021-09-30	22.14	22.364	5.479	7.003	6.71
2021-10-08	21.31	22.498	-3.749	7.543	6.75
2021-10-11	21.5	22.613	0.892	6.429	6.78
2021-10-12	20.71	22.744	-3.674	7.581	6.82
2021-10-13	20.79	22.800	0.386	3.235	6.84
2021-10-14	21.39	22.917	2.886	6.542	6.88
2021-10-15	21.74	23.011	1.636	5.189	6.90
2021-10-18	22.36	23.145	2.852	7.222	6.94
2021-10-19	22.39	23.250	0.134	5.590	6.97
2021-10-20	23.09	23.420	3.126	8.843	7.03
2021-10-21	23.45	23.531	1.559	5.673	7.06
2021-10-22	22.58	23.643	-3.710	5.970	7.09
2021-10-25	22.76	23.722	0.797	4.163	7.12
2021-10-26	22.29	23.791	-2.065	3.735	7.14
2021-10-27	22.19	23.866	-0.449	4.038	7.16
2021-10-28	20.69	24.042	-6.760	10.185	7.21
2021-10-29	19.46	24.235	-5.945	11.938	7.27
2021-11-01	19.72	24.309	1.336	4.522	7.29
2021-11-02	19	24.416	-3.651	6.744	7.32
2021-11-03	19.41	24.490	2.158	4.579	7.35
2021-11-04	18.97	24.538	-2.267	2.988	7.36
2021-11-05	17.86	24.642	-5.851	7.011	7.39
2021-11-08	18.19	24.687	1.848	2.968	7.41
2021-11-09	18.61	24.739	2.309	3.353	7.42
2021-11-10	18.24	24.794	-1.988	3.654	7.44
2021-11-11	18.6	24.850	1.974	3.618	7.46
2021-11-12	19.07	24.917	2.527	4.194	7.48
2021-11-15	18.21	25.062	-4.510	9.544	7.52
2021-11-16	17.64	25.128	-3.130	4.503	7.54
2021-11-17	17.91	25.174	1.531	3.061	7.55
2021-11-18	18.05	25.228	0.782	3.573	7.57
2021-11-19	18.41	25.295	1.994	4.377	7.59
2021-11-22	19	25.356	3.205	3.857	7.61
2021-11-23	18.9	25.406	-0.526	3.158	7.62
2021-11-24	18.74	25.449	-0.847	2.804	7.63
2021-11-25	18.69	25.493	-0.267	2.828	7.65
2021-11-26	19.03	25.549	1.819	3.478	7.66
2021-11-29	18.61	25.607	-2.207	3.783	7.68
2021-11-30	18.86	25.669	1.343	3.923	7.70
2021-12-01	19.46	25.805	3.181	8.378	7.74
2021-12-02	18.49	25.882	-4.985	5.036	7.76
2021-12-03	18.93	25.958	2.380	4.813	7.79
2021-12-06	19.69	26.125	4.015	10.143	7.84
2021-12-07	20.29	26.233	3.047	6.399	7.87
2021-12-08	20.44	26.326	0.739	5.471	7.90
2021-12-09	19.64	26.395	-3.914	4.207	7.92
2021-12-10	20.41	26.508	3.921	6.670	7.95
2021-12-13	19.99	26.557	-2.058	2.891	7.97
2021-12-14	19.09	26.628	-4.502	4.502	7.99
2021-12-15	18.74	26.675	-1.833	2.986	8.00
2021-12-16	19.18	26.730	2.348	3.469	8.02
2021-12-17	18.77	26.775	-2.138	2.868	8.03
2021-12-20	17.76	26.855	-5.381	5.381	8.06
2021-12-21	17.84	26.892	0.450	2.534	8.07
2021-12-22	17.99	26.927	0.841	2.298	8.08
2021-12-23	17.82	26.957	-0.945	2.057	8.09
2021-12-24	17.1	27.045	-4.040	6.117	8.11
2021-12-27	17.06	27.079	-0.234	2.456	8.12
2021-12-28	17.68	27.147	3.634	4.572	8.14
2021-12-29	17.59	27.180	-0.509	2.262	8.15
2021-12-30	17.11	27.234	-2.729	3.809	8.17
2021-12-31	17.49	27.273	2.221	2.688	8.18
2022-01-04	17.26	27.335	-1.315	4.288	8.20
2022-01-05	16.64	27.403	-3.592	4.925	8.22
2022-01-06	16.96	27.447	1.923	3.065	8.23
2022-01-07	16.67	27.491	-1.710	3.184	8.25
2022-01-10	17.17	27.568	2.999	5.399	8.27
2022-01-11	17.77	27.644	3.494	5.125	8.29
2022-01-12	17.71	27.680	-0.338	2.420	8.30
2022-01-13	16.82	27.763	-5.025	5.929	8.33
2022-01-14	17.22	27.866	2.378	7.194	8.36
2022-01-17	17.1	27.901	-0.697	2.439	8.37
2022-01-18	16.9	27.934	-1.170	2.339	8.38
2022-01-19	16.56	27.971	-2.012	2.663	8.39
2022-01-20	15.92	28.044	-3.865	5.495	8.41
2022-01-21	15.55	28.090	-2.324	3.580	8.43
2022-01-24	16.09	28.168	3.473	5.788	8.45
2022-01-25	15.44	28.228	-4.040	4.723	8.47
2022-01-26	16.16	28.281	4.663	3.951	8.48
2022-01-27	15.76	28.331	-2.475	3.775	8.50
2022-01-28	15.12	28.425	-4.061	7.487	8.53
2022-02-07	15.83	28.476	4.696	3.836	8.54
2022-02-08	16.24	28.530	2.590	3.980	8.56
2022-02-09	16.49	28.566	1.539	2.648	8.57
2022-02-10	16.71	28.622	1.334	4.002	8.59
2022-02-11	16.51	28.659	-1.197	2.693	8.60
2022-02-14	16.89	28.714	2.302	3.876	8.61
2022-02-15	16.92	28.755	0.178	2.901	8.63
2022-02-16	17.47	28.832	3.251	5.319	8.65
2022-02-17	17.88	28.907	2.347	5.037	8.67
2022-02-18	17.69	28.938	-1.063	2.125	8.68
2022-02-21	18.09	28.983	2.261	2.940	8.69
2022-02-22	18.04	29.036	-0.276	3.538	8.71
2022-02-23	19.16	29.142	6.208	6.652	8.74
2022-02-24	19.39	29.260	1.200	7.307	8.78
2022-02-25	19.04	29.340	-1.805	5.054	8.80
2022-02-28	19.2	29.408	0.840	4.254	8.82
2022-03-01	19.27	29.459	0.365	3.177	8.84
2022-03-02	19.92	29.553	3.373	5.656	8.87
2022-03-03	19.62	29.628	-1.506	4.568	8.89
2022-03-04	19.07	29.702	-2.803	4.689	8.91
2022-03-07	19.27	29.770	1.049	4.195	8.93
2022-03-08	18.57	29.841	-3.633	4.619	8.95
2022-03-09	17.66	30.012	-4.900	11.578	9.00
2022-03-10	19.25	30.118	9.003	6.625	9.04
2022-03-11	18.92	30.188	-1.714	4.468	9.06
2022-03-14	18.15	30.276	-4.070	5.814	9.08
2022-03-15	17.44	30.349	-3.912	5.014	9.10
2022-03-16	18.19	30.479	4.300	8.544	9.14
2022-03-17	17.91	30.537	-1.539	3.903	9.16
2022-03-18	19.06	30.670	6.421	8.375	9.20
2022-03-21	19.04	30.732	-0.105	3.935	9.22
2022-03-22	19.47	30.826	2.258	5.777	9.25
2022-03-23	19.29	30.880	-0.924	3.338	9.26
2022-03-24	19.69	30.960	2.074	4.873	9.29
2022-03-25	19.59	31.012	-0.508	3.200	9.30
2022-03-28	19.64	31.085	0.255	4.441	9.33
2022-03-29	20.06	31.178	2.138	5.601	9.35
2022-03-30	19.51	31.209	-2.742	1.894	9.36
2022-03-31	18.37	31.304	-5.843	6.202	9.39
2022-04-01	19.06	31.403	3.756	6.206	9.42
2022-04-06	18.86	31.458	-1.049	3.515	9.44
2022-04-07	18.96	31.530	0.530	4.560	9.46
2022-04-08	19.86	31.643	4.747	6.857	9.49
2022-04-11	19.44	31.710	-2.115	4.129	9.51
2022-04-12	19.18	31.777	-1.337	4.167	9.53
2022-04-13	19.17	31.836	-0.052	3.702	9.55
2022-04-14	19.48	31.922	1.617	5.269	9.58
2022-04-15	19.81	32.025	1.694	6.263	9.61
2022-04-18	19.31	32.096	-2.524	4.442	9.63
2022-04-19	20.53	32.221	6.318	7.250	9.67
2022-04-20	20.28	32.300	-1.218	4.725	9.69
2022-04-21	19.07	32.418	-5.966	7.396	9.73
2022-04-22	19.01	32.489	-0.315	4.457	9.75
2022-04-25	18.37	32.565	-3.367	4.997	9.77
2022-04-26	16.73	32.725	-8.928	11.486	9.82
2022-04-27	17.65	32.848	5.499	8.368	9.85
2022-04-28	16.96	32.910	-3.909	4.363	9.87
2022-04-29	17.26	32.981	1.769	4.953	9.89
2022-05-05	17.94	33.089	3.940	7.242	9.93
2022-05-06	17.61	33.154	-1.839	4.404	9.95
2022-05-09	17.3	33.192	-1.760	2.669	9.96
2022-05-10	17.2	33.237	-0.578	3.121	9.97
2022-05-11	17.41	33.302	1.221	4.477	9.99
2022-05-12	17.19	33.349	-1.264	3.274	10.00
2022-05-13	17.39	33.405	1.163	3.839	10.02
2022-05-16	18.01	33.457	3.565	3.450	10.04
2022-05-17	18.18	33.509	0.944	3.443	10.05
2022-05-18	17.8	33.550	-2.090	2.805	10.07
2022-05-19	18.44	33.649	3.596	6.404	10.09
2022-05-20	18.54	33.691	0.542	2.711	10.11
2022-05-23	19.11	33.757	3.074	4.153	10.13

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