福耀玻璃融券券源 福耀玻璃专项约券

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	18.83	0	0	0	0
2020-04-28	18.86	0.052	0.159	3.293	0.02
2020-04-29	19.13	0.080	1.432	1.803	0.02
2020-04-30	19.79	0.138	3.450	3.502	0.04
2020-05-06	19.78	0.185	-0.051	2.830	0.06
2020-05-07	20.62	0.287	4.247	5.915	0.09
2020-05-08	20.66	0.337	0.194	2.958	0.10
2020-05-11	20.95	0.374	1.404	2.081	0.11
2020-05-12	20.75	0.428	-0.955	3.150	0.13
2020-05-13	20.48	0.456	-1.301	1.639	0.14
2020-05-14	20.12	0.488	-1.758	1.904	0.15
2020-05-15	19.92	0.528	-0.994	2.386	0.16
2020-05-18	19.99	0.575	0.351	2.861	0.17
2020-05-19	20.5	0.616	2.551	2.401	0.18
2020-05-20	20.22	0.643	-1.366	1.561	0.19
2020-05-21	19.99	0.681	-1.137	2.275	0.20
2020-05-22	19.68	0.718	-1.551	2.301	0.22
2020-05-25	19.58	0.751	-0.508	1.982	0.23
2020-05-26	19.78	0.768	1.021	1.073	0.23
2020-05-27	19.99	0.802	1.062	2.022	0.24
2020-05-28	19.6	0.843	-1.951	2.501	0.25
2020-05-29	19.64	0.863	0.204	1.224	0.26
2020-06-01	20.17	0.922	2.699	3.513	0.28
2020-06-02	20.09	0.950	-0.397	1.686	0.29
2020-06-03	20.77	1.011	3.385	3.484	0.30
2020-06-04	20.89	1.042	0.578	1.781	0.31
2020-06-05	21.37	1.104	2.298	3.494	0.33
2020-06-08	21.71	1.155	1.591	2.808	0.35
2020-06-09	22.04	1.213	1.520	3.178	0.36
2020-06-10	21.32	1.280	-3.267	3.766	0.38
2020-06-11	21.1	1.318	-1.032	2.158	0.40
2020-06-12	21.53	1.413	2.038	5.308	0.42
2020-06-15	20.95	1.453	-2.694	2.276	0.44
2020-06-16	21	1.490	0.239	2.100	0.45
2020-06-17	20.92	1.526	-0.381	2.095	0.46
2020-06-18	21.12	1.564	0.956	2.151	0.47
2020-06-19	21.45	1.621	1.562	3.172	0.49
2020-06-22	21.03	1.658	-1.958	2.145	0.50
2020-06-23	21.04	1.700	0.048	2.378	0.51
2020-06-24	21.24	1.721	0.951	1.188	0.52
2020-06-29	20.84	1.784	-1.883	3.625	0.54
2020-06-30	20.87	1.796	0.144	0.720	0.54
2020-07-01	20.97	1.819	0.479	1.294	0.55
2020-07-02	21.56	1.888	2.814	3.863	0.57
2020-07-03	22.01	1.926	2.087	2.041	0.58
2020-07-06	23	2.034	4.498	5.634	0.61
2020-07-07	22.6	2.106	-1.739	3.826	0.63
2020-07-08	22.83	2.162	1.018	2.965	0.65
2020-07-09	22.4	2.204	-1.883	2.234	0.66
2020-07-10	21.9	2.247	-2.232	2.366	0.67
2020-07-13	22.3	2.380	5.437	7.139	0.71
2020-07-14	23.35	2.500	4.709	6.188	0.75
2020-07-15	22.72	2.585	-2.698	4.497	0.78
2020-07-16	21.77	2.706	-4.181	6.646	0.81
2020-07-17	23.27	2.854	6.890	7.625	0.86
2020-07-20	25.14	3.038	8.036	8.767	0.91
2020-07-21	25.38	3.179	0.955	6.683	0.95
2020-07-22	25.25	3.244	-0.512	3.113	0.97
2020-07-23	24.58	3.316	-2.653	3.485	0.99
2020-07-24	23.32	3.432	-5.126	5.980	1.03
2020-07-27	24.2	3.510	3.774	3.859	1.05
2020-07-28	24.26	3.586	0.248	3.760	1.08
2020-07-29	24.91	3.665	2.679	3.792	1.10
2020-07-30	24.4	3.735	-2.047	3.452	1.12
2020-07-31	24.4	3.817	0.000	4.057	1.15
2020-08-03	26.81	4.025	9.877	9.303	1.21
2020-08-04	26.93	4.099	0.448	3.282	1.23
2020-08-05	27.19	4.187	0.965	3.899	1.26
2020-08-06	28	4.337	2.979	6.436	1.30
2020-08-07	28.82	4.563	2.929	9.393	1.37
2020-08-10	29.19	4.692	1.284	5.309	1.41
2020-08-11	29.31	4.782	0.411	3.666	1.43
2020-08-12	28	4.923	-4.469	6.073	1.48
2020-08-13	28.08	5.011	0.286	3.750	1.50
2020-08-14	28.54	5.099	1.638	3.704	1.53
2020-08-17	30.17	5.271	5.711	6.833	1.58
2020-08-18	29.9	5.351	-0.895	3.215	1.61
2020-08-19	28.56	5.458	-4.482	4.515	1.64
2020-08-20	28.51	5.553	-0.175	3.992	1.67
2020-08-21	28.44	5.645	-0.246	3.858	1.69
2020-08-24	28.42	5.782	-0.070	5.802	1.73
2020-08-25	28.8	5.862	1.337	3.343	1.76
2020-08-26	27.96	5.967	-2.917	4.479	1.79
2020-08-27	28.22	6.047	0.930	3.398	1.81
2020-08-28	28.62	6.140	1.417	3.933	1.84
2020-08-31	28.98	6.241	1.258	4.158	1.87
2020-09-01	30.24	6.396	4.348	6.142	1.92
2020-09-02	31.45	6.578	4.001	6.978	1.97
2020-09-03	31.31	6.688	-0.445	4.197	2.01
2020-09-04	30.79	6.807	-1.661	4.631	2.04
2020-09-07	30.69	6.912	-0.325	4.125	2.07
2020-09-08	30.71	7.003	0.065	3.552	2.10
2020-09-09	29.18	7.108	-4.982	4.298	2.13
2020-09-10	30.14	7.251	3.290	5.723	2.18
2020-09-11	31.17	7.383	3.417	5.076	2.21
2020-09-14	31.87	7.507	2.246	4.652	2.25
2020-09-15	31.99	7.637	0.377	4.895	2.29
2020-09-16	33.29	7.833	4.064	7.065	2.35
2020-09-17	35.8	8.136	7.540	10.153	2.44
2020-09-18	34.93	8.296	-2.430	5.503	2.49
2020-09-21	34.26	8.387	-1.918	3.178	2.52
2020-09-22	33.67	8.483	-1.722	3.415	2.54
2020-09-23	34.04	8.549	1.099	2.317	2.56
2020-09-24	32.89	8.640	-3.378	3.320	2.59
2020-09-25	32.36	8.737	-1.611	3.618	2.62
2020-09-28	32.21	8.833	-0.464	3.554	2.65
2020-09-29	31.72	8.915	-1.521	3.136	2.67
2020-09-30	32.39	9.036	2.112	4.477	2.71
2020-10-09	32.69	9.176	0.926	5.125	2.75
2020-10-12	33.35	9.298	2.019	4.374	2.79
2020-10-13	32.56	9.386	-2.369	3.268	2.82
2020-10-14	32.51	9.457	-0.154	2.611	2.84
2020-10-15	31.82	9.547	-2.122	3.384	2.86
2020-10-16	30.14	9.673	-5.280	5.028	2.90
2020-10-19	29.76	9.735	-1.261	2.488	2.92
2020-10-20	31.02	9.873	4.234	5.343	2.96
2020-10-21	31.2	9.948	0.580	2.901	2.98
2020-10-22	30.66	10.031	-1.731	3.237	3.01
2020-10-23	31.6	10.173	3.066	5.382	3.05
2020-10-26	32.6	10.385	3.165	7.816	3.12
2020-10-27	31.84	10.507	-2.331	4.601	3.15
2020-10-28	33.57	10.742	5.433	8.386	3.22
2020-10-29	34.77	11.054	3.575	10.783	3.32
2020-10-30	37.48	11.288	7.794	7.478	3.39
2020-11-02	38.7	11.502	3.255	6.644	3.45
2020-11-03	37.76	11.644	-2.429	4.522	3.49
2020-11-04	40.87	11.985	8.236	10.011	3.60
2020-11-05	43.06	12.314	5.358	9.175	3.69
2020-11-06	43.35	12.526	0.673	5.852	3.76
2020-11-09	42	12.678	-3.114	4.360	3.80
2020-11-10	41.42	12.831	-1.381	4.429	3.85
2020-11-11	40.78	12.948	-1.545	3.428	3.88
2020-11-12	41.55	13.099	1.888	4.365	3.93
2020-11-13	41.24	13.253	-0.746	4.477	3.98
2020-11-16	40.98	13.446	-0.630	5.650	4.03
2020-11-17	41.32	13.556	0.830	3.197	4.07
2020-11-18	41	13.684	-0.774	3.751	4.11
2020-11-19	40.25	13.818	-1.829	4.000	4.15
2020-11-20	40.93	13.921	1.689	3.006	4.18
2020-11-23	41.88	14.026	2.321	3.030	4.21
2020-11-24	41.02	14.194	-2.053	4.895	4.26
2020-11-25	40.63	14.320	-0.951	3.730	4.30
2020-11-26	40.17	14.496	-1.132	5.267	4.35
2020-11-27	39.92	14.559	-0.622	1.892	4.37
2020-11-30	40.1	14.710	0.451	4.509	4.41
2020-12-01	39.84	14.760	-0.648	1.521	4.43
2020-12-02	39.2	14.831	-1.606	2.159	4.45
2020-12-03	39.2	14.891	0.000	1.837	4.47
2020-12-04	39.07	14.996	-0.332	3.214	4.50
2020-12-07	38.74	15.064	-0.845	2.124	4.52
2020-12-08	38.74	15.130	0.000	2.039	4.54
2020-12-09	37.76	15.255	-2.530	3.975	4.58
2020-12-10	38.42	15.408	1.748	4.767	4.62
2020-12-11	38	15.572	-1.093	5.180	4.67
2020-12-14	37.8	15.652	-0.526	2.553	4.70
2020-12-15	39.87	15.907	5.476	7.672	4.77
2020-12-16	39.76	16.006	-0.276	2.985	4.80
2020-12-17	39.13	16.126	-1.585	3.672	4.84
2020-12-18	40.2	16.283	2.734	4.702	4.88
2020-12-21	42.6	16.530	5.970	6.940	4.96
2020-12-22	42	16.640	-1.408	3.169	4.99
2020-12-23	44.3	16.938	5.476	8.071	5.08
2020-12-24	46.51	17.365	4.989	11.016	5.21
2020-12-25	46.51	17.599	0.000	6.020	5.28
2020-12-28	47.1	17.784	1.269	4.709	5.34
2020-12-29	45.93	18.064	-2.484	7.325	5.42
2020-12-30	47.9	18.275	4.289	5.291	5.48
2020-12-31	48.05	18.410	0.313	3.361	5.52
2021-01-04	50.95	18.623	6.035	5.036	5.59
2021-01-05	51	18.786	0.098	3.827	5.64
2021-01-06	50.9	18.973	-0.196	4.412	5.69
2021-01-07	50.95	19.083	0.098	2.574	5.72
2021-01-08	51.48	19.275	1.040	4.475	5.78
2021-01-11	56.63	19.628	10.004	7.498	5.89
2021-01-12	56.22	19.906	-0.724	5.916	5.97
2021-01-13	56.61	20.234	0.694	6.955	6.07
2021-01-14	54.43	20.547	-3.851	6.907	6.16
2021-01-15	52.72	20.945	-3.142	9.058	6.28
2021-01-18	54.49	21.146	3.357	4.420	6.34
2021-01-19	53.54	21.382	-1.743	5.304	6.41
2021-01-20	56.12	21.641	4.819	5.529	6.49
2021-01-21	60.25	22.044	7.359	8.036	6.61
2021-01-22	62.56	22.402	3.834	6.855	6.72
2021-01-25	63.78	22.860	1.950	8.632	6.86
2021-01-26	59.5	23.187	-6.711	6.585	6.96
2021-01-27	62.61	23.506	5.227	6.118	7.05
2021-01-28	59.2	23.754	-5.446	5.031	7.13
2021-01-29	59	24.031	-0.338	5.625	7.21
2021-02-01	59.01	24.228	0.017	4.017	7.27
2021-02-02	61.65	24.497	4.474	5.236	7.35
2021-02-03	60.51	24.645	-1.849	2.920	7.39
2021-02-04	58.99	24.848	-2.512	4.132	7.45
2021-02-05	57.45	25.123	-2.611	5.747	7.54
2021-02-08	58	25.352	0.957	4.735	7.61
2021-02-09	60	25.645	3.448	5.862	7.69
2021-02-10	59.98	25.872	-0.033	4.550	7.76
2021-02-18	58.31	26.188	-2.784	6.502	7.86
2021-02-19	55.99	26.502	-3.979	6.723	7.95
2021-02-22	52.21	26.925	-6.751	9.716	8.08
2021-02-23	51.88	27.166	-0.632	5.593	8.15
2021-02-24	49.13	27.456	-5.301	7.074	8.24
2021-02-25	50.06	27.608	1.893	3.643	8.28
2021-02-26	47.35	27.747	-5.414	3.536	8.32
2021-03-01	49.57	27.939	4.688	4.625	8.38
2021-03-02	50.18	28.068	1.231	3.107	8.42
2021-03-03	52.1	28.333	3.826	6.098	8.50
2021-03-04	49.3	28.570	-5.374	5.758	8.57
2021-03-05	49.09	28.838	-0.426	6.552	8.65
2021-03-08	45.83	29.183	-6.641	9.045	8.75
2021-03-09	44.68	29.417	-2.509	6.284	8.83
2021-03-10	47.08	29.573	5.372	3.984	8.87
2021-03-11	49.04	29.801	4.163	5.565	8.94
2021-03-12	48.74	29.971	-0.612	4.180	8.99
2021-03-15	46.85	30.181	-3.878	5.375	9.05
2021-03-16	47.2	30.296	0.747	2.946	9.09
2021-03-17	47.26	30.492	0.127	4.979	9.15
2021-03-18	47.88	30.579	1.312	2.158	9.17
2021-03-19	46	30.673	-3.926	2.464	9.20
2021-03-22	46.25	30.763	0.543	2.326	9.23
2021-03-23	44.58	30.936	-3.611	4.670	9.28
2021-03-24	41.7	31.261	-6.460	9.354	9.38
2021-03-25	41.24	31.354	-1.103	2.686	9.41
2021-03-26	42.98	31.497	4.219	4.001	9.45
2021-03-29	42.64	31.640	-0.791	4.025	9.49
2021-03-30	46.9	32.061	9.991	10.765	9.62
2021-03-31	46.08	32.273	-1.748	5.544	9.68
2021-04-01	47.14	32.383	2.300	2.799	9.72
2021-04-02	48.11	32.561	2.058	4.434	9.77
2021-04-06	47.86	32.710	-0.520	3.721	9.81
2021-04-07	46.2	32.924	-3.468	5.558	9.88
2021-04-08	46.32	33.031	0.260	2.792	9.91
2021-04-09	44.36	33.244	-4.231	5.764	9.97
2021-04-12	43.17	33.401	-2.683	4.351	10.02
2021-04-13	43.25	33.483	0.185	2.270	10.04
2021-04-14	44.24	33.575	2.289	2.497	10.07
2021-04-15	44.3	33.688	0.136	3.052	10.11
2021-04-16	45.07	33.869	1.738	4.831	10.16
2021-04-19	49.58	34.355	10.007	11.759	10.31
2021-04-20	49.16	34.501	-0.847	3.570	10.35
2021-04-21	48.3	34.649	-1.749	3.682	10.39
2021-04-22	48.73	34.764	0.890	2.816	10.43
2021-04-23	48.66	34.903	-0.144	3.427	10.47
2021-04-26	50.56	35.188	3.905	6.782	10.56
2021-04-27	50.82	35.326	0.514	3.244	10.60
2021-04-28	51.1	35.487	0.551	3.798	10.65
2021-04-29	51.21	35.587	0.215	2.329	10.68
2021-04-30	51.33	35.803	0.234	5.058	10.74
2021-05-06	49.4	35.986	-3.760	4.442	10.80
2021-05-07	48.49	36.117	-1.842	3.239	10.84
2021-05-10	48.97	36.264	0.990	3.609	10.88
2021-05-11	47.65	36.505	-2.696	6.065	10.95
2021-05-12	48.79	36.682	2.392	4.365	11.00
2021-05-13	47.44	36.793	-2.767	2.808	11.04
2021-05-14	48.96	36.947	3.204	3.773	11.08
2021-05-17	50.9	37.148	3.962	4.739	11.14
2021-05-18	50.6	37.264	-0.589	2.731	11.18
2021-05-19	51.26	37.436	1.304	4.032	11.23
2021-05-20	50.25	37.560	-1.970	2.965	11.27
2021-05-21	49.78	37.713	-0.935	3.682	11.31
2021-05-24	49.9	37.818	0.241	2.531	11.35
2021-05-25	50.9	37.935	2.004	2.766	11.38
2021-05-26	50.45	38.148	-0.884	5.069	11.44
2021-05-27	50.91	38.290	0.912	3.330	11.49
2021-05-28	51.5	38.422	1.159	3.084	11.53
2021-05-31	52.29	38.628	1.534	4.738	11.59
2021-06-01	51.1	38.762	-2.276	3.136	11.63
2021-06-02	50.23	38.944	-1.703	4.344	11.68
2021-06-03	50.63	39.171	0.796	5.375	11.75
2021-06-04	53.88	39.585	6.419	9.224	11.88
2021-06-07	53.2	39.787	-1.262	4.566	11.94
2021-06-08	53.73	39.975	0.996	4.192	11.99
2021-06-09	56.15	40.262	4.504	6.142	12.08
2021-06-10	56.21	40.393	0.107	2.796	12.12
2021-06-11	57.99	40.656	3.167	5.444	12.20
2021-06-15	57.66	40.907	-0.569	5.225	12.27
2021-06-16	54.24	41.199	-5.931	6.452	12.36
2021-06-17	54.91	41.325	1.235	2.747	12.40
2021-06-18	55.99	41.480	1.967	3.333	12.44
2021-06-21	58.92	41.877	5.233	8.091	12.56
2021-06-22	58.79	42.069	-0.221	3.921	12.62
2021-06-23	60.05	42.279	2.143	4.184	12.68
2021-06-24	57.53	42.481	-2.837	4.222	12.74
2021-06-25	56.57	42.653	-1.669	3.650	12.80
2021-06-28	56.87	42.788	0.530	2.846	12.84
2021-06-29	55.95	42.937	-1.618	3.200	12.88
2021-06-30	55.1	43.053	-1.519	2.520	12.92
2021-07-01	54.25	43.189	-1.543	3.013	12.96
2021-07-02	54.4	43.287	0.276	2.157	12.99
2021-07-05	53	43.439	-2.574	3.438	13.03
2021-07-06	52.64	43.571	-0.679	3.019	13.07
2021-07-07	54.94	43.865	4.369	6.421	13.16
2021-07-08	53.64	44.010	-2.366	3.240	13.20
2021-07-09	53.95	44.373	0.578	8.072	13.31
2021-07-12	54.5	44.567	1.019	4.263	13.37
2021-07-13	54.48	44.709	-0.037	3.138	13.41
2021-07-14	50.06	44.960	-5.458	6.025	13.49
2021-07-15	50.02	45.111	-0.080	3.616	13.53
2021-07-16	50.7	45.322	1.359	4.978	13.60
2021-07-19	50.5	45.424	-0.394	2.426	13.63
2021-07-20	50.2	45.522	-0.594	2.356	13.66
2021-07-21	50.64	45.626	0.876	2.470	13.69
2021-07-22	49.71	45.774	-1.836	3.555	13.73
2021-07-23	48.18	45.981	-3.078	5.170	13.79
2021-07-26	47.01	46.241	-2.428	6.642	13.87
2021-07-27	45.12	46.445	-4.020	5.403	13.93
2021-07-28	46.46	46.723	2.970	7.203	14.02
2021-07-29	48.97	46.939	5.402	5.273	14.08
2021-07-30	47.3	47.077	-3.410	3.512	14.12
2021-08-02	49.73	47.331	5.137	6.131	14.20
2021-08-03	50.75	47.538	2.051	4.886	14.26
2021-08-04	52.8	47.768	4.039	5.222	14.33
2021-08-05	52.99	47.952	0.360	4.186	14.39
2021-08-06	52.52	48.218	-0.887	6.077	14.47
2021-08-09	53.4	48.451	1.676	5.236	14.54
2021-08-10	51.72	48.674	-3.146	5.169	14.60
2021-08-11	50.09	48.852	-3.152	4.254	14.66
2021-08-12	50.92	49.029	1.657	4.172	14.71
2021-08-13	49.89	49.164	-2.023	3.260	14.75
2021-08-16	50	49.278	0.220	2.726	14.78
2021-08-17	47.92	49.494	-4.160	5.400	14.85
2021-08-18	46.66	49.695	-2.629	5.175	14.91
2021-08-19	47.39	49.847	1.565	3.858	14.95
2021-08-20	46.16	49.989	-2.595	3.693	15.00
2021-08-23	46.9	50.101	1.603	2.860	15.03
2021-08-24	47.43	50.200	1.130	2.495	15.06
2021-08-25	46.66	50.309	-1.623	2.804	15.09
2021-08-26	45.84	50.379	-1.757	1.843	15.11
2021-08-27	45.71	50.484	-0.284	2.749	15.15
2021-08-30	47.33	50.668	3.544	4.682	15.20
2021-08-31	46.9	50.820	-0.909	3.888	15.25
2021-09-01	47.12	50.970	0.469	3.817	15.29
2021-09-02	46.15	51.101	-2.059	3.396	15.33
2021-09-03	45.19	51.174	-2.080	1.950	15.35
2021-09-06	45.54	51.295	0.775	3.187	15.39
2021-09-07	46.31	51.398	1.691	2.657	15.42
2021-09-08	45.64	51.467	-1.447	1.814	15.44
2021-09-09	45.29	51.550	-0.767	2.213	15.47
2021-09-10	45.13	51.625	-0.353	1.987	15.49
2021-09-13	44.13	51.756	-2.216	3.567	15.53
2021-09-14	45.9	52.040	4.011	7.433	15.61
2021-09-15	45.19	52.162	-1.547	3.224	15.65
2021-09-16	43.77	52.276	-3.142	3.120	15.68
2021-09-17	43.58	52.398	-0.434	3.358	15.72
2021-09-22	42.51	52.485	-2.455	2.455	15.75
2021-09-23	43.19	52.601	1.600	3.223	15.78
2021-09-24	44.02	52.747	1.922	3.982	15.82
2021-09-27	44.03	52.823	0.023	2.090	15.85
2021-09-28	42.88	52.921	-2.612	2.725	15.88
2021-09-29	40.83	53.059	-4.781	4.058	15.92
2021-09-30	41.25	53.150	1.029	2.645	15.94
2021-10-08	42.1	53.333	2.061	5.212	16.00
2021-10-11	44.85	53.610	6.532	7.411	16.08
2021-10-12	45.28	53.809	0.959	5.284	16.14
2021-10-13	46.44	54.011	2.562	5.234	16.20
2021-10-14	48.3	54.225	4.005	5.297	16.27
2021-10-15	48.27	54.363	-0.062	3.437	16.31
2021-10-18	48.12	54.456	-0.311	2.320	16.34
2021-10-19	48.3	54.561	0.374	2.618	16.37
2021-10-20	48.36	54.696	0.124	3.333	16.41
2021-10-21	48.4	54.785	0.083	2.213	16.44
2021-10-22	48.55	54.894	0.310	2.686	16.47
2021-10-25	49.2	55.097	1.339	4.964	16.53
2021-10-26	50.75	55.323	3.150	5.346	16.60
2021-10-27	49.6	55.441	-2.266	2.857	16.63
2021-10-28	49	55.564	-1.210	3.004	16.67
2021-10-29	48.4	55.729	-1.224	4.082	16.72
2021-11-01	47.35	55.913	-2.169	4.669	16.77
2021-11-02	49.5	56.209	4.541	7.181	16.86
2021-11-03	48.4	56.410	-2.222	4.990	16.92
2021-11-04	49.8	56.622	2.893	5.103	16.99
2021-11-05	50	56.745	0.402	2.952	17.02
2021-11-08	48.26	56.926	-3.480	4.500	17.08
2021-11-09	46.17	57.172	-4.331	6.382	17.15
2021-11-10	45.37	57.335	-1.733	4.332	17.20
2021-11-11	46.07	57.541	1.543	5.356	17.26
2021-11-12	46.31	57.628	0.521	2.257	17.29
2021-11-15	46.82	57.856	1.101	5.830	17.36
2021-11-16	46.7	57.969	-0.256	2.926	17.39
2021-11-17	46.88	58.083	0.385	2.912	17.42
2021-11-18	45.41	58.195	-3.136	2.965	17.46
2021-11-19	45.6	58.262	0.418	1.762	17.48
2021-11-22	47.55	58.475	4.276	5.373	17.54
2021-11-23	47.28	58.560	-0.568	2.145	17.57
2021-11-24	46.29	58.676	-2.094	3.003	17.60
2021-11-25	45.8	58.747	-1.059	1.858	17.62
2021-11-26	45.15	58.826	-1.419	2.118	17.65
2021-11-29	44.85	58.921	-0.664	2.547	17.68
2021-11-30	44.99	59.013	0.312	2.430	17.70
2021-12-01	44.33	59.113	-1.467	2.712	17.73
2021-12-02	44.52	59.194	0.429	2.188	17.76
2021-12-03	44.3	59.256	-0.494	1.685	17.78
2021-12-06	44.64	59.361	0.767	2.822	17.81
2021-12-07	44.1	59.479	-1.210	3.203	17.84
2021-12-08	44.03	59.563	-0.159	2.290	17.87
2021-12-09	45.86	59.765	4.156	5.292	17.93
2021-12-10	45.2	59.871	-1.439	2.813	17.96
2021-12-13	45.27	59.948	0.155	2.035	17.98
2021-12-14	44.54	60.014	-1.613	1.789	18.00
2021-12-15	44.65	60.103	0.247	2.380	18.03
2021-12-16	45.11	60.218	1.030	3.068	18.07
2021-12-17	44.14	60.303	-2.150	2.305	18.09
2021-12-20	43.52	60.370	-1.405	1.858	18.11
2021-12-21	43.78	60.415	0.597	1.218	18.12
2021-12-22	44.61	60.506	1.896	2.467	18.15
2021-12-23	46.53	60.718	4.304	5.447	18.22
2021-12-24	48.07	60.917	3.310	4.986	18.28
2021-12-27	47.71	61.063	-0.749	3.661	18.32
2021-12-28	47.07	61.139	-1.341	1.949	18.34
2021-12-29	46.77	61.228	-0.637	2.273	18.37
2021-12-30	46.5	61.331	-0.577	2.651	18.40
2021-12-31	46.14	61.405	-0.774	1.935	18.42
2022-01-04	45.9	61.540	-0.520	3.533	18.46
2022-01-05	46.1	61.603	0.436	1.634	18.48
2022-01-06	45.04	61.725	-2.299	3.254	18.52
2022-01-07	45.97	61.832	2.065	2.798	18.55
2022-01-10	47.3	62.055	2.893	5.656	18.62
2022-01-11	46.1	62.181	-2.537	3.277	18.65
2022-01-12	46.15	62.239	0.108	1.497	18.67
2022-01-13	45.66	62.333	-1.062	2.470	18.70
2022-01-14	47.03	62.513	3.000	4.599	18.75
2022-01-17	47.75	62.647	1.531	3.360	18.79
2022-01-18	48.18	62.739	0.901	2.304	18.82
2022-01-19	46.87	62.853	-2.719	2.906	18.86
2022-01-20	48.15	63.042	2.731	4.715	18.91
2022-01-21	47.61	63.119	-1.121	1.952	18.94
2022-01-24	48.04	63.220	0.903	2.520	18.97
2022-01-25	47.61	63.326	-0.895	2.664	19.00
2022-01-26	49.1	63.494	3.130	4.096	19.05
2022-01-27	48.2	63.687	-1.833	4.807	19.11
2022-01-28	46.58	63.896	-3.361	5.394	19.17
2022-02-07	47.27	63.992	1.481	2.426	19.20
2022-02-08	46.48	64.114	-1.671	3.152	19.23
2022-02-09	47.48	64.252	2.151	3.507	19.28
2022-02-10	47.38	64.350	-0.211	2.485	19.31
2022-02-11	45.79	64.451	-3.356	2.638	19.34
2022-02-14	45.06	64.532	-1.594	2.140	19.36
2022-02-15	45.12	64.596	0.133	1.709	19.38
2022-02-16	45.72	64.646	1.330	1.308	19.39
2022-02-17	45.94	64.718	0.481	1.881	19.42
2022-02-18	45.54	64.755	-0.871	0.980	19.43
2022-02-21	45.35	64.795	-0.417	1.054	19.44
2022-02-22	44.3	64.868	-2.315	1.985	19.46
2022-02-23	45	64.927	1.580	1.580	19.48
2022-02-24	43.44	65.070	-3.467	3.956	19.52
2022-02-25	43.85	65.120	0.944	1.358	19.54
2022-02-28	43	65.210	-1.938	2.509	19.56
2022-03-01	43.4	65.259	0.930	1.372	19.58
2022-03-02	42.9	65.308	-1.152	1.359	19.59
2022-03-03	41.02	65.535	-4.382	6.643	19.66
2022-03-04	39.86	65.624	-2.828	2.682	19.69
2022-03-07	37.67	65.834	-5.494	6.673	19.75
2022-03-08	35.71	66.012	-5.203	5.999	19.80
2022-03-09	36.45	66.318	2.072	10.081	19.90
2022-03-10	37.29	66.431	2.305	3.621	19.93
2022-03-11	36.47	66.523	-2.199	3.030	19.96
2022-03-14	35.3	66.596	-3.208	2.468	19.98
2022-03-15	33.69	66.762	-4.561	5.921	20.03
2022-03-16	35.14	66.952	4.304	6.500	20.09
2022-03-17	36.93	67.104	5.094	4.923	20.13
2022-03-18	34.71	67.281	-6.011	6.120	20.18
2022-03-21	34.31	67.368	-1.152	3.054	20.21
2022-03-22	34.51	67.439	0.583	2.448	20.23
2022-03-23	34.51	67.514	0.000	2.608	20.25
2022-03-24	34.1	67.551	-1.188	1.333	20.27
2022-03-25	33.9	67.616	-0.587	2.287	20.28
2022-03-28	34.15	67.721	0.737	3.687	20.32
2022-03-29	34.12	67.753	-0.088	1.113	20.33
2022-03-30	35.15	67.836	3.019	2.843	20.35
2022-03-31	34.58	67.915	-1.622	2.760	20.37
2022-04-01	34.32	67.972	-0.752	1.995	20.39
2022-04-06	33.58	68.044	-2.156	2.564	20.41
2022-04-07	32	68.174	-4.705	4.884	20.45
2022-04-08	31.45	68.303	-1.719	4.906	20.49
2022-04-11	29.4	68.436	-6.518	5.437	20.53
2022-04-12	30.18	68.522	2.653	3.401	20.56
2022-04-13	29.82	68.558	-1.193	1.458	20.57
2022-04-14	30.89	68.651	3.588	3.622	20.60
2022-04-15	34.08	68.925	10.327	9.647	20.68
2022-04-18	34.66	69.121	1.702	6.778	20.74
2022-04-19	33.85	69.213	-2.337	3.260	20.76
2022-04-20	33.79	69.280	-0.177	2.393	20.78
2022-04-21	33.2	69.362	-1.746	2.959	20.81
2022-04-22	32.86	69.442	-1.024	2.922	20.83
2022-04-25	31.35	69.585	-4.595	5.478	20.88
2022-04-26	31.88	69.768	1.691	6.858	20.93
2022-04-27	33.45	69.969	4.925	7.215	20.99
2022-04-28	33.19	70.036	-0.777	2.451	21.01
2022-04-29	34.55	70.200	4.098	5.694	21.06
2022-05-05	34.95	70.280	1.158	2.750	21.08
2022-05-06	35.01	70.417	0.172	4.664	21.12
2022-05-09	34.02	70.512	-2.828	3.370	21.15
2022-05-10	34.37	70.660	1.029	5.173	21.20
2022-05-11	35.77	70.862	4.073	6.779	21.26
2022-05-12	35.92	70.937	0.419	2.488	21.28
2022-05-13	36.65	71.019	2.032	2.700	21.31
2022-05-16	36.6	71.083	-0.136	2.101	21.33
2022-05-17	37.25	71.172	1.776	2.842	21.35
2022-05-18	37	71.226	-0.671	1.772	21.37
2022-05-19	36.5	71.317	-1.351	3.000	21.40
2022-05-20	36.88	71.398	1.041	2.630	21.42
2022-05-23	36.86	71.495	-0.054	3.145	21.45

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