均胜电子融券券源 均胜电子专项约券

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	18.82	0	0	0	0
2020-04-28	19.08	0.098	1.382	6.164	0.03
2020-04-29	18.78	0.166	-1.572	4.350	0.05
2020-04-30	20.28	0.281	7.987	6.816	0.08
2020-05-06	20.51	0.346	1.134	3.797	0.10
2020-05-07	20.14	0.404	-1.804	3.462	0.12
2020-05-08	20.68	0.469	2.681	3.774	0.14
2020-05-11	20.76	0.553	0.387	4.836	0.17
2020-05-12	20.43	0.608	-1.590	3.227	0.18
2020-05-13	20.28	0.636	-0.734	1.664	0.19
2020-05-14	19.87	0.668	-2.022	1.923	0.20
2020-05-15	20.22	0.726	1.761	3.473	0.22
2020-05-18	19.35	0.786	-4.303	3.709	0.24
2020-05-19	19.53	0.823	0.930	2.274	0.25
2020-05-20	20.36	0.955	4.250	7.783	0.29
2020-05-21	19.74	1.042	-3.045	5.255	0.31
2020-05-22	20.03	1.120	1.469	4.711	0.34
2020-05-25	18.97	1.231	-5.292	6.990	0.37
2020-05-26	19.41	1.262	2.319	1.898	0.38
2020-05-27	20.86	1.440	7.470	10.252	0.43
2020-05-28	20.55	1.507	-1.486	3.931	0.45
2020-05-29	19.64	1.603	-4.428	5.888	0.48
2020-06-01	21.12	1.733	7.536	7.383	0.52
2020-06-02	21.21	1.805	0.426	4.072	0.54
2020-06-03	21.64	1.873	2.027	3.772	0.56
2020-06-04	22.74	1.982	5.083	5.730	0.59
2020-06-05	22.61	2.037	-0.572	2.946	0.61
2020-06-08	22.39	2.103	-0.973	3.538	0.63
2020-06-09	22.57	2.163	0.804	3.171	0.65
2020-06-10	22.23	2.233	-1.506	3.766	0.67
2020-06-11	23.12	2.325	4.004	4.768	0.70
2020-06-12	22.63	2.390	-2.119	3.460	0.72
2020-06-15	22.13	2.511	-2.209	6.540	0.75
2020-06-16	23.35	2.611	5.513	5.151	0.78
2020-06-17	23.16	2.660	-0.814	2.527	0.80
2020-06-18	22.65	2.731	-2.202	3.756	0.82
2020-06-19	22.87	2.793	0.971	3.267	0.84
2020-06-22	22.72	2.850	-0.656	3.017	0.85
2020-06-23	22.28	2.900	-1.937	2.685	0.87
2020-06-24	23	2.995	3.232	4.982	0.90
2020-06-29	23.83	3.140	3.609	7.304	0.94
2020-06-30	23.74	3.214	-0.378	3.735	0.96
2020-07-01	23.57	3.311	-0.716	4.928	0.99
2020-07-02	23.72	3.374	0.636	3.182	1.01
2020-07-03	23.89	3.470	0.717	4.806	1.04
2020-07-06	24.87	3.570	4.102	4.856	1.07
2020-07-07	26.03	3.718	4.664	6.836	1.12
2020-07-08	26.21	3.821	0.692	4.687	1.15
2020-07-09	26.8	3.915	2.251	4.197	1.17
2020-07-10	26.57	4.022	-0.858	4.851	1.21
2020-07-13	27.04	4.094	2.347	3.217	1.23
2020-07-14	25.68	4.223	-5.030	6.028	1.27
2020-07-15	24.42	4.351	-4.907	6.269	1.31
2020-07-16	22.78	4.536	-6.716	9.746	1.36
2020-07-17	22.75	4.614	-0.132	4.126	1.38
2020-07-20	23.35	4.694	2.637	4.088	1.41
2020-07-21	23.21	4.769	-0.600	3.897	1.43
2020-07-22	23.37	4.853	0.689	4.308	1.46
2020-07-23	23.11	4.935	-1.113	4.236	1.48
2020-07-24	21.96	5.063	-4.976	7.010	1.52
2020-07-27	21.53	5.127	-1.958	3.552	1.54
2020-07-28	22.11	5.182	2.694	3.019	1.55
2020-07-29	22.57	5.255	2.081	3.844	1.58
2020-07-30	22.27	5.317	-1.329	3.367	1.60
2020-07-31	22.41	5.370	0.629	2.829	1.61
2020-08-03	23.05	5.433	2.856	3.302	1.63
2020-08-04	22.83	5.487	-0.954	2.820	1.65
2020-08-05	22.76	5.552	-0.307	3.417	1.67
2020-08-06	23.63	5.654	3.822	5.185	1.70
2020-08-07	22.79	5.754	-3.555	5.248	1.73
2020-08-10	22.56	5.807	-1.009	2.852	1.74
2020-08-11	22.9	5.877	1.507	3.679	1.76
2020-08-12	24.14	6.001	5.415	6.157	1.80
2020-08-13	23.93	6.076	-0.870	3.728	1.82
2020-08-14	24.23	6.122	1.254	2.298	1.84
2020-08-17	24.64	6.188	1.692	3.219	1.86
2020-08-18	24.64	6.260	0.000	3.490	1.88
2020-08-19	23.44	6.350	-4.870	4.627	1.91
2020-08-20	23.27	6.401	-0.725	2.645	1.92
2020-08-21	23	6.475	-1.160	3.825	1.94
2020-08-24	23.15	6.557	0.652	4.261	1.97
2020-08-25	23.2	6.601	0.216	2.289	1.98
2020-08-26	22.21	6.685	-4.267	4.526	2.01
2020-08-27	22.35	6.722	0.630	1.981	2.02
2020-08-28	22.66	6.778	1.387	2.953	2.03
2020-08-31	22.81	6.867	0.662	4.678	2.06
2020-09-01	23.97	6.993	5.085	6.313	2.10
2020-09-02	24.34	7.049	1.544	2.795	2.11
2020-09-03	23.95	7.094	-1.602	2.260	2.13
2020-09-04	23.98	7.154	0.125	2.965	2.15
2020-09-07	23.35	7.224	-2.627	3.586	2.17
2020-09-08	23	7.285	-1.499	3.212	2.19
2020-09-09	21.93	7.356	-4.652	3.870	2.21
2020-09-10	20.95	7.466	-4.469	6.293	2.24
2020-09-11	21.41	7.522	2.196	3.150	2.26
2020-09-14	21.63	7.576	1.028	2.989	2.27
2020-09-15	21.69	7.621	0.277	2.497	2.29
2020-09-16	21.87	7.657	0.830	1.982	2.30
2020-09-17	22.28	7.738	1.875	4.344	2.32
2020-09-18	24.52	7.936	10.054	9.695	2.38
2020-09-21	24.82	7.996	1.223	2.936	2.40
2020-09-22	23.55	8.103	-5.117	5.439	2.43
2020-09-23	23.56	8.182	0.042	3.992	2.45
2020-09-24	23.36	8.249	-0.849	3.480	2.47
2020-09-25	22.57	8.340	-3.382	4.837	2.50
2020-09-28	21.97	8.420	-2.658	4.342	2.53
2020-09-29	22.08	8.450	0.501	1.639	2.53
2020-09-30	22	8.510	-0.362	3.261	2.55
2020-10-09	23.09	8.595	4.955	4.409	2.58
2020-10-12	23.86	8.656	3.335	3.075	2.60
2020-10-13	23.43	8.701	-1.802	2.305	2.61
2020-10-14	22.88	8.808	-2.347	5.634	2.64
2020-10-15	22.95	8.901	0.306	4.851	2.67
2020-10-16	21.91	8.990	-4.532	4.880	2.70
2020-10-19	21.74	9.046	-0.776	3.104	2.71
2020-10-20	22.05	9.083	1.426	2.024	2.73
2020-10-21	21.66	9.133	-1.769	2.721	2.74
2020-10-22	21.09	9.213	-2.632	4.571	2.76
2020-10-23	21.03	9.252	-0.284	2.229	2.78
2020-10-26	21.27	9.325	1.141	4.137	2.80
2020-10-27	21.73	9.386	2.163	3.338	2.82
2020-10-28	23.92	9.571	10.078	9.296	2.87
2020-10-29	23.73	9.645	-0.794	3.763	2.89
2020-10-30	23.83	9.715	0.421	3.498	2.91
2020-11-02	24.43	9.808	2.518	4.574	2.94
2020-11-03	24.31	9.869	-0.491	3.029	2.96
2020-11-04	24.79	9.942	1.974	3.538	2.98
2020-11-05	25.63	10.035	3.388	4.316	3.01
2020-11-06	25.75	10.138	0.468	4.838	3.04
2020-11-09	25.91	10.217	0.621	3.650	3.07
2020-11-10	25.8	10.306	-0.425	4.130	3.09
2020-11-11	25.1	10.403	-2.713	4.612	3.12
2020-11-12	26.28	10.541	4.701	6.335	3.16
2020-11-13	25.85	10.633	-1.636	4.262	3.19
2020-11-16	26.92	10.807	4.139	7.737	3.24
2020-11-17	26.38	10.916	-2.006	4.978	3.27
2020-11-18	26.09	11.003	-1.099	3.980	3.30
2020-11-19	26.35	11.091	0.997	4.025	3.33
2020-11-20	26.27	11.146	-0.304	2.505	3.34
2020-11-23	25.87	11.235	-1.523	4.149	3.37
2020-11-24	25.41	11.410	-1.778	8.233	3.42
2020-11-25	24.52	11.505	-3.503	4.644	3.45
2020-11-26	24.65	11.561	0.530	2.773	3.47
2020-11-27	25.12	11.670	1.907	5.193	3.50
2020-11-30	24.7	11.729	-1.672	2.866	3.52
2020-12-01	24.89	11.792	0.769	3.036	3.54
2020-12-02	25	11.848	0.442	2.692	3.55
2020-12-03	24.73	11.894	-1.080	2.240	3.57
2020-12-04	24.93	11.944	0.809	2.386	3.58
2020-12-07	24.6	12.048	-1.324	5.054	3.61
2020-12-08	24.38	12.083	-0.894	1.748	3.62
2020-12-09	23.4	12.183	-4.020	5.127	3.65
2020-12-10	23.44	12.248	0.171	3.333	3.67
2020-12-11	23.34	12.301	-0.427	2.730	3.69
2020-12-14	22.99	12.377	-1.500	3.942	3.71
2020-12-15	22.8	12.419	-0.826	2.218	3.73
2020-12-16	23.85	12.531	4.605	5.658	3.76
2020-12-17	24.12	12.631	1.132	4.948	3.79
2020-12-18	24.67	12.696	2.280	3.192	3.81
2020-12-21	25.65	12.783	3.972	4.054	3.83
2020-12-22	25.13	12.842	-2.027	2.807	3.85
2020-12-23	25.07	12.899	-0.239	2.746	3.87
2020-12-24	24.56	12.963	-2.034	3.111	3.89
2020-12-25	25.35	13.045	3.217	3.868	3.91
2020-12-28	25.98	13.168	2.485	5.720	3.95
2020-12-29	24.82	13.275	-4.465	5.158	3.98
2020-12-30	25.21	13.351	1.571	3.586	4.01
2020-12-31	25.21	13.457	0.000	5.077	4.04
2021-01-04	25.94	13.539	2.896	3.808	4.06
2021-01-05	25.43	13.636	-1.966	4.549	4.09
2021-01-06	26.16	13.761	2.871	5.741	4.13
2021-01-07	25.8	13.862	-1.376	4.702	4.16
2021-01-08	26.45	13.958	2.519	4.341	4.19
2021-01-11	27.73	14.142	4.839	7.977	4.24
2021-01-12	28.24	14.270	1.839	5.445	4.28
2021-01-13	28.35	14.453	0.390	7.720	4.34
2021-01-14	28.81	14.611	1.623	6.596	4.38
2021-01-15	27.62	14.717	-4.131	4.582	4.41
2021-01-18	28.7	14.901	3.910	7.712	4.47
2021-01-19	28.85	15.037	0.523	5.679	4.51
2021-01-20	29.65	15.176	2.773	5.615	4.55
2021-01-21	28.42	15.290	-4.148	4.789	4.59
2021-01-22	28.16	15.375	-0.915	3.624	4.61
2021-01-25	27.7	15.494	-1.634	5.185	4.65
2021-01-26	26.95	15.629	-2.708	5.993	4.69
2021-01-27	26.6	15.707	-1.299	3.525	4.71
2021-01-28	27.03	15.852	1.617	6.429	4.76
2021-01-29	26.51	16.011	-1.924	7.214	4.80
2021-02-01	26.24	16.161	-1.018	6.865	4.85
2021-02-02	26.76	16.257	1.982	4.268	4.88
2021-02-03	25.63	16.388	-4.223	6.166	4.92
2021-02-04	27.25	16.604	6.321	9.520	4.98
2021-02-05	25.1	16.765	-7.890	7.670	5.03
2021-02-08	24.68	16.870	-1.673	5.100	5.06
2021-02-09	25.75	16.978	4.335	5.024	5.09
2021-02-10	25.28	17.041	-1.825	2.990	5.11
2021-02-18	25.27	17.121	-0.040	3.797	5.14
2021-02-19	24.86	17.198	-1.622	3.720	5.16
2021-02-22	23.88	17.299	-3.942	5.109	5.19
2021-02-23	22.76	17.399	-4.690	5.235	5.22
2021-02-24	22.25	17.490	-2.241	4.921	5.25
2021-02-25	21.73	17.568	-2.337	4.315	5.27
2021-02-26	21.35	17.604	-1.749	2.025	5.28
2021-03-01	21.54	17.649	0.890	2.529	5.29
2021-03-02	22.11	17.719	2.646	3.760	5.32
2021-03-03	21.94	17.772	-0.769	2.895	5.33
2021-03-04	21.56	17.809	-1.732	2.097	5.34
2021-03-05	21.8	17.871	1.113	3.386	5.36
2021-03-08	21.17	17.957	-2.890	4.908	5.39
2021-03-09	19.95	18.064	-5.763	6.424	5.42
2021-03-10	19.39	18.150	-2.807	5.313	5.44
2021-03-11	19.58	18.204	0.980	3.301	5.46
2021-03-12	19.38	18.284	-1.021	4.954	5.49
2021-03-15	18.95	18.343	-2.219	3.767	5.50
2021-03-16	18.91	18.374	-0.211	1.953	5.51
2021-03-17	19.09	18.415	0.952	2.591	5.52
2021-03-18	19.24	18.447	0.786	1.991	5.53
2021-03-19	18.07	18.539	-6.081	6.081	5.56
2021-03-22	18.69	18.629	3.431	5.811	5.59
2021-03-23	18.36	18.668	-1.766	2.515	5.60
2021-03-24	17.93	18.711	-2.342	2.887	5.61
2021-03-25	18.01	18.741	0.446	2.008	5.62
2021-03-26	18.22	18.783	1.166	2.776	5.63
2021-03-29	17.99	18.822	-1.262	2.580	5.65
2021-03-30	18.24	18.864	1.390	2.779	5.66
2021-03-31	17.86	18.955	-2.083	6.086	5.69
2021-04-01	18.61	19.026	4.199	4.591	5.71
2021-04-02	19.17	19.101	3.009	4.675	5.73
2021-04-06	19.1	19.137	-0.365	2.295	5.74
2021-04-07	18.93	19.167	-0.890	1.885	5.75
2021-04-08	18.91	19.215	-0.106	3.064	5.76
2021-04-09	18.77	19.244	-0.740	1.851	5.77
2021-04-12	18.23	19.298	-2.877	3.516	5.79
2021-04-13	17.99	19.335	-1.317	2.523	5.80
2021-04-14	18.5	19.390	2.835	3.558	5.82
2021-04-15	18.2	19.425	-1.622	2.270	5.83
2021-04-16	18.86	19.505	3.626	5.110	5.85
2021-04-19	20	19.622	6.045	6.999	5.89
2021-04-20	19.41	19.669	-2.950	2.950	5.90
2021-04-21	18.6	19.717	-4.173	3.091	5.92
2021-04-22	18.49	19.749	-0.591	2.043	5.92
2021-04-23	18.29	19.789	-1.082	2.650	5.94
2021-04-26	18.52	19.862	1.258	4.702	5.96
2021-04-27	18.1	19.910	-2.268	3.186	5.97
2021-04-28	18.25	19.953	0.829	2.818	5.99
2021-04-29	17.95	19.977	-1.644	1.644	5.99
2021-04-30	17.98	19.998	0.167	1.393	6.00
2021-05-06	16.49	20.113	-8.287	8.398	6.03
2021-05-07	15.95	20.175	-3.275	4.669	6.05
2021-05-10	15.87	20.204	-0.502	2.194	6.06
2021-05-11	16	20.247	0.819	3.151	6.07
2021-05-12	16.3	20.291	1.875	3.250	6.09
2021-05-13	15.89	20.339	-2.515	3.681	6.10
2021-05-14	16.41	20.385	3.272	3.335	6.12
2021-05-17	16.35	20.422	-0.366	2.681	6.13
2021-05-18	16.47	20.454	0.734	2.385	6.14
2021-05-19	16.52	20.497	0.304	3.097	6.15
2021-05-20	16.87	20.534	2.119	2.663	6.16
2021-05-21	16.65	20.580	-1.304	3.260	6.17
2021-05-24	16.78	20.616	0.781	2.583	6.18
2021-05-25	17.03	20.650	1.490	2.384	6.19
2021-05-26	16.98	20.679	-0.294	2.055	6.20
2021-05-27	17.15	20.695	1.001	1.178	6.21
2021-05-28	17.29	20.732	0.816	2.566	6.22
2021-05-31	17.84	20.792	3.181	3.991	6.24
2021-06-01	17.6	20.828	-1.345	2.466	6.25
2021-06-02	17.36	20.873	-1.364	3.125	6.26
2021-06-03	17.32	20.914	-0.230	2.823	6.27
2021-06-04	17.67	20.978	2.021	4.388	6.29
2021-06-07	17.41	21.028	-1.471	3.396	6.31
2021-06-08	17.43	21.074	0.115	3.217	6.32
2021-06-09	17.25	21.107	-1.033	2.295	6.33
2021-06-10	17.44	21.135	1.101	1.913	6.34
2021-06-11	17.41	21.186	-0.172	3.498	6.36
2021-06-15	16.8	21.270	-3.504	6.031	6.38
2021-06-16	16.27	21.331	-3.155	4.464	6.40
2021-06-17	16.79	21.401	3.196	5.040	6.42
2021-06-18	17.67	21.501	5.241	6.730	6.45
2021-06-21	17.66	21.543	-0.057	2.886	6.46
2021-06-22	19.43	21.702	10.023	9.796	6.51
2021-06-23	21.37	21.802	9.985	5.610	6.54
2021-06-24	23.51	22.013	10.014	10.810	6.60
2021-06-25	23.18	22.110	-1.404	5.019	6.63
2021-06-28	23.11	22.320	-0.302	10.871	6.70
2021-06-29	23.2	22.512	0.389	9.952	6.75
2021-06-30	25.52	22.748	10.000	11.078	6.82
2021-07-01	26.29	22.915	3.017	7.641	6.87
2021-07-02	26.39	23.034	0.380	5.401	6.91
2021-07-05	27.31	23.174	3.486	6.139	6.95
2021-07-06	26.49	23.288	-3.003	5.200	6.99
2021-07-07	27.75	23.510	4.757	9.589	7.05
2021-07-08	28.9	23.670	4.144	6.631	7.10
2021-07-09	28.34	23.823	-1.938	6.505	7.15
2021-07-12	27.84	23.996	-1.764	7.445	7.20
2021-07-13	28.57	24.129	2.622	5.568	7.24
2021-07-14	26.99	24.303	-5.165	7.730	7.29
2021-07-15	27.3	24.469	1.149	7.336	7.34
2021-07-16	26.78	24.577	-1.905	4.835	7.37
2021-07-19	26.15	24.707	-2.353	5.937	7.41
2021-07-20	27.8	24.922	6.310	9.293	7.48
2021-07-21	27.81	25.016	0.036	4.065	7.50
2021-07-22	25.03	25.237	-9.996	10.572	7.57
2021-07-23	27.3	25.485	9.069	10.907	7.65
2021-07-26	24.57	25.649	-10.000	8.022	7.69
2021-07-27	22.81	25.795	-7.163	7.652	7.74
2021-07-28	22.4	25.912	-1.797	6.313	7.77
2021-07-29	23.55	26.035	5.134	6.250	7.81
2021-07-30	25.31	26.268	7.473	11.040	7.88
2021-08-02	25.16	26.367	-0.593	4.741	7.91
2021-08-03	25.69	26.531	2.107	7.631	7.96
2021-08-04	25.35	26.596	-1.323	3.114	7.98
2021-08-05	25.16	26.721	-0.750	5.957	8.02
2021-08-06	25.2	26.815	0.159	4.452	8.04
2021-08-09	26.1	27.018	3.571	9.325	8.11
2021-08-10	26.61	27.129	1.954	5.019	8.14
2021-08-11	26.53	27.201	-0.301	3.269	8.16
2021-08-12	26.77	27.325	0.905	5.541	8.20
2021-08-13	26.9	27.427	0.486	4.557	8.23
2021-08-16	24.97	27.556	-7.175	6.208	8.27
2021-08-17	24.4	27.646	-2.283	4.405	8.29
2021-08-18	24.18	27.744	-0.902	4.877	8.32
2021-08-19	24.12	27.818	-0.248	3.681	8.35
2021-08-20	25.95	28.048	7.587	10.614	8.41
2021-08-23	27.76	28.272	6.975	9.711	8.48
2021-08-24	24.98	28.472	-10.014	9.582	8.54
2021-08-25	23.74	28.575	-4.964	5.204	8.57
2021-08-26	23.2	28.667	-2.275	4.760	8.60
2021-08-27	21.6	28.816	-6.897	8.276	8.64
2021-08-30	20.26	28.956	-6.204	8.333	8.69
2021-08-31	20.08	28.994	-0.888	2.270	8.70
2021-09-01	19.7	29.071	-1.892	4.681	8.72
2021-09-02	19.48	29.119	-1.117	2.944	8.74
2021-09-03	19.3	29.168	-0.924	3.080	8.75
2021-09-06	19.65	29.221	1.813	3.212	8.77
2021-09-07	19.8	29.266	0.763	2.697	8.78
2021-09-08	19.51	29.326	-1.465	3.687	8.80
2021-09-09	19.38	29.359	-0.666	2.101	8.81
2021-09-10	19.47	29.400	0.464	2.477	8.82
2021-09-13	19.07	29.476	-2.054	4.828	8.84
2021-09-14	18.9	29.523	-0.891	2.937	8.86
2021-09-15	18.68	29.561	-1.164	2.434	8.87
2021-09-16	18	29.612	-3.640	3.426	8.88
2021-09-17	17.81	29.663	-1.056	3.444	8.90
2021-09-22	17.44	29.694	-2.077	2.134	8.91
2021-09-23	17.97	29.749	3.039	3.670	8.92
2021-09-24	17.71	29.789	-1.447	2.727	8.94
2021-09-27	17.68	29.852	-0.169	4.291	8.96
2021-09-28	17.72	29.892	0.226	2.658	8.97
2021-09-29	17.2	29.931	-2.935	2.709	8.98
2021-09-30	17.44	29.954	1.395	1.628	8.99
2021-10-08	17.49	30.003	0.287	3.383	9.00
2021-10-11	17.99	30.060	2.859	3.774	9.02
2021-10-12	17.77	30.092	-1.223	2.168	9.03
2021-10-13	18.49	30.168	4.052	4.896	9.05
2021-10-14	18.77	30.215	1.514	3.029	9.06
2021-10-15	18.67	30.284	-0.533	4.422	9.09
2021-10-18	18.72	30.325	0.268	2.625	9.10
2021-10-19	19.02	30.395	1.603	4.434	9.12
2021-10-20	19.59	30.468	2.997	4.469	9.14
2021-10-21	19.48	30.514	-0.562	2.859	9.15
2021-10-22	19.22	30.575	-1.335	3.799	9.17
2021-10-25	19.14	30.620	-0.416	2.810	9.19
2021-10-26	20.09	30.736	4.963	6.949	9.22
2021-10-27	20.02	30.798	-0.348	3.683	9.24
2021-10-28	18.94	30.903	-5.395	6.643	9.27
2021-10-29	17.73	30.974	-6.389	4.857	9.29
2021-11-01	18.96	31.158	6.937	11.619	9.35
2021-11-02	18.89	31.214	-0.369	3.586	9.36
2021-11-03	18.69	31.281	-1.059	4.288	9.38
2021-11-04	19.68	31.392	5.297	6.742	9.42
2021-11-05	19.68	31.434	0.000	2.591	9.43
2021-11-08	19.63	31.482	-0.254	2.896	9.44
2021-11-09	19.64	31.528	0.051	2.853	9.46
2021-11-10	19.58	31.566	-0.305	2.291	9.47
2021-11-11	21.54	31.742	10.010	9.806	9.52
2021-11-12	22.48	31.857	4.364	6.128	9.56
2021-11-15	22.22	31.959	-1.157	5.516	9.59
2021-11-16	22.56	32.023	1.530	3.420	9.61
2021-11-17	23.1	32.135	2.394	5.807	9.64
2021-11-18	22.11	32.210	-4.286	4.069	9.66
2021-11-19	22.17	32.257	0.271	2.533	9.68
2021-11-22	22.9	32.351	3.293	4.962	9.71
2021-11-23	23.3	32.436	1.747	4.367	9.73
2021-11-24	22.99	32.498	-1.330	3.219	9.75
2021-11-25	23.52	32.645	2.305	7.525	9.79
2021-11-26	22.92	32.711	-2.551	3.444	9.81
2021-11-29	22.81	32.808	-0.480	5.105	9.84
2021-11-30	22.87	32.895	0.263	4.559	9.87
2021-12-01	22.35	32.958	-2.274	3.367	9.89
2021-12-02	22.64	33.029	1.298	3.758	9.91
2021-12-03	23.83	33.188	5.256	8.039	9.96
2021-12-06	23.44	33.275	-1.637	4.448	9.98
2021-12-07	21.88	33.432	-6.655	8.618	10.03
2021-12-08	22.98	33.577	5.027	7.541	10.07
2021-12-09	22.46	33.631	-2.263	2.916	10.09
2021-12-10	22.48	33.683	0.089	2.760	10.10
2021-12-13	22.31	33.727	-0.756	2.358	10.12
2021-12-14	21.48	33.795	-3.720	3.810	10.14
2021-12-15	21.28	33.840	-0.931	2.561	10.15
2021-12-16	21.65	33.889	1.739	2.679	10.17
2021-12-17	20.7	33.963	-4.388	4.296	10.19
2021-12-20	20.58	34.009	-0.580	2.705	10.20
2021-12-21	21.2	34.085	3.013	4.276	10.23
2021-12-22	21.51	34.144	1.462	3.302	10.24
2021-12-23	23.45	34.333	9.019	9.670	10.30
2021-12-24	23.21	34.405	-1.023	3.710	10.32
2021-12-27	23.04	34.461	-0.732	2.930	10.34
2021-12-28	22.9	34.552	-0.608	4.774	10.37
2021-12-29	22.12	34.628	-3.406	4.105	10.39
2021-12-30	22.14	34.661	0.090	1.808	10.40
2021-12-31	21.97	34.713	-0.768	2.846	10.41
2022-01-04	21.68	34.788	-1.320	4.142	10.44
2022-01-05	20.45	34.896	-5.673	6.319	10.47
2022-01-06	20.56	34.955	0.538	3.472	10.49
2022-01-07	19.5	35.042	-5.156	5.350	10.51
2022-01-10	20.08	35.129	2.974	5.179	10.54
2022-01-11	19.81	35.166	-1.345	2.241	10.55
2022-01-12	20	35.218	0.959	3.130	10.57
2022-01-13	19.8	35.266	-1.000	2.900	10.58
2022-01-14	20.38	35.397	2.929	7.727	10.62
2022-01-17	21.48	35.551	5.397	8.587	10.67
2022-01-18	21.64	35.597	0.745	2.561	10.68
2022-01-19	21.06	35.664	-2.680	3.835	10.70
2022-01-20	20.33	35.723	-3.466	3.466	10.72
2022-01-21	20.22	35.812	-0.541	5.312	10.74
2022-01-24	20.19	35.864	-0.148	3.066	10.76
2022-01-25	19.16	35.949	-5.102	5.349	10.78
2022-01-26	19.22	36.022	0.313	4.541	10.81
2022-01-27	18.46	36.095	-3.954	4.735	10.83
2022-01-28	18.27	36.150	-1.029	3.629	10.85
2022-02-07	16.44	36.177	-10.016	1.970	10.85
2022-02-08	16.27	36.225	-1.034	3.528	10.87
2022-02-09	16.94	36.312	4.118	6.146	10.89
2022-02-10	16.97	36.363	0.177	3.601	10.91
2022-02-11	16.58	36.406	-2.298	3.123	10.92
2022-02-14	16.66	36.469	0.483	4.524	10.94
2022-02-15	17.1	36.513	2.641	3.121	10.95
2022-02-16	17.12	36.567	0.117	3.743	10.97
2022-02-17	17.07	36.592	-0.292	1.811	10.98
2022-02-18	17.21	36.615	0.820	1.582	10.98
2022-02-21	17.4	36.654	1.104	2.673	11.00
2022-02-22	17.22	36.683	-1.034	2.069	11.01
2022-02-23	17.96	36.773	4.297	5.981	11.03
2022-02-24	17.48	36.841	-2.673	4.677	11.05
2022-02-25	18.11	36.908	3.604	4.405	11.07
2022-02-28	18.1	36.944	-0.055	2.430	11.08
2022-03-01	18.28	36.983	0.994	2.541	11.09
2022-03-02	18.04	37.025	-1.313	2.790	11.11
2022-03-03	17.68	37.073	-1.996	3.271	11.12
2022-03-04	16.69	37.153	-5.600	5.769	11.15
2022-03-07	15.96	37.201	-4.374	3.595	11.16
2022-03-08	15.22	37.290	-4.637	7.018	11.19
2022-03-09	14.96	37.383	-1.708	7.424	11.21
2022-03-10	15.24	37.408	1.872	2.005	11.22
2022-03-11	15.85	37.477	4.003	5.184	11.24
2022-03-14	15.7	37.518	-0.946	3.155	11.26
2022-03-15	14.83	37.592	-5.541	5.987	11.28
2022-03-16	15.39	37.701	3.776	8.496	11.31
2022-03-17	15.51	37.742	0.780	3.184	11.32
2022-03-18	15.33	37.779	-1.161	2.901	11.33
2022-03-21	15.44	37.823	0.718	3.392	11.35
2022-03-22	15.36	37.857	-0.518	2.720	11.36
2022-03-23	15.38	37.893	0.130	2.799	11.37
2022-03-24	14.91	37.924	-3.056	2.471	11.38
2022-03-25	14.66	37.956	-1.677	2.616	11.39
2022-03-28	14.1	38.022	-3.820	5.593	11.41
2022-03-29	13.98	38.056	-0.851	2.979	11.42
2022-03-30	14.55	38.106	4.077	4.077	11.43
2022-03-31	14.13	38.137	-2.887	2.612	11.44
2022-04-01	14.14	38.166	0.071	2.477	11.45
2022-04-06	13.67	38.217	-3.324	4.455	11.46
2022-04-07	13.25	38.259	-3.072	3.804	11.48
2022-04-08	13.11	38.298	-1.057	3.623	11.49
2022-04-11	12.29	38.358	-6.255	5.797	11.51
2022-04-12	12.84	38.412	4.475	5.045	11.52
2022-04-13	12.36	38.450	-3.738	3.738	11.54
2022-04-14	12.51	38.470	1.214	1.942	11.54
2022-04-15	12.56	38.533	0.400	5.995	11.56
2022-04-18	12.84	38.569	2.229	3.344	11.57
2022-04-19	12.62	38.619	-1.713	4.751	11.59
2022-04-20	12.51	38.665	-0.872	4.437	11.60
2022-04-21	12	38.716	-4.077	5.116	11.61
2022-04-22	11.77	38.755	-1.917	3.917	11.63
2022-04-25	10.61	38.830	-9.856	8.496	11.65
2022-04-26	10.08	38.887	-4.995	6.786	11.67
2022-04-27	10.54	38.964	4.563	8.829	11.69
2022-04-28	10.38	39.004	-1.518	4.554	11.70
2022-04-29	10.92	39.062	5.202	6.455	11.72
2022-05-05	10.99	39.089	0.641	2.930	11.73
2022-05-06	10.56	39.106	-3.913	1.911	11.73
2022-05-09	10.52	39.130	-0.379	2.746	11.74
2022-05-10	10.79	39.191	2.567	6.749	11.76
2022-05-11	11.29	39.288	4.634	10.287	11.79
2022-05-12	11.3	39.318	0.089	3.277	11.80
2022-05-13	11.6	39.351	2.655	3.363	11.81
2022-05-16	11.35	39.397	-2.155	4.828	11.82
2022-05-17	11.46	39.430	0.969	3.524	11.83
2022-05-18	12.07	39.522	5.323	9.075	11.86
2022-05-19	12.37	39.572	2.486	4.888	11.87
2022-05-20	12.39	39.625	0.162	5.174	11.89
2022-05-23	12.7	39.669	2.502	4.116	11.90

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