三安光电融券券源 三安光电专项约券

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	19.71	0	0	0	0
2020-04-28	20.34	0.115	3.196	6.799	0.03
2020-04-29	20.37	0.154	0.147	2.311	0.05
2020-04-30	21.86	0.289	7.315	7.364	0.09
2020-05-06	23.66	0.496	8.234	10.522	0.15
2020-05-07	23.18	0.562	-2.029	3.423	0.17
2020-05-08	23.95	0.639	3.322	3.840	0.19
2020-05-11	24.25	0.744	1.253	5.219	0.22
2020-05-12	24.07	0.834	-0.742	4.454	0.25
2020-05-13	23.75	0.876	-1.329	2.160	0.26
2020-05-14	24.11	0.954	1.516	3.874	0.29
2020-05-15	24.69	1.094	2.406	6.802	0.33
2020-05-18	23.55	1.292	-4.617	10.085	0.39
2020-05-19	25.92	1.532	10.064	11.125	0.46
2020-05-20	25.94	1.670	0.077	6.366	0.50
2020-05-21	25.55	1.779	-1.503	5.127	0.53
2020-05-22	24.15	1.950	-5.479	8.493	0.59
2020-05-25	23.69	2.038	-1.905	4.472	0.61
2020-05-26	24.32	2.085	2.659	2.279	0.63
2020-05-27	23.8	2.151	-2.138	3.372	0.65
2020-05-28	23.4	2.242	-1.681	4.622	0.67
2020-05-29	23.16	2.310	-1.026	3.547	0.69
2020-06-01	24.98	2.467	7.858	7.556	0.74
2020-06-02	25.07	2.534	0.360	3.203	0.76
2020-06-03	25.3	2.654	0.917	5.704	0.80
2020-06-04	25.58	2.738	1.107	3.913	0.82
2020-06-05	25.26	2.828	-1.251	4.261	0.85
2020-06-08	25.47	2.930	0.831	4.830	0.88
2020-06-09	25.16	2.978	-1.217	2.277	0.89
2020-06-10	24.53	3.049	-2.504	3.498	0.91
2020-06-11	24.38	3.121	-0.611	3.506	0.94
2020-06-12	23.78	3.181	-2.461	3.035	0.95
2020-06-15	22.45	3.255	-5.593	3.953	0.98
2020-06-16	22.6	3.300	0.668	2.405	0.99
2020-06-17	22.98	3.341	1.681	2.168	1.00
2020-06-18	23.48	3.419	2.176	3.960	1.03
2020-06-19	24.1	3.499	2.641	4.003	1.05
2020-06-22	24.7	3.586	2.490	4.232	1.08
2020-06-23	24.22	3.640	-1.943	2.672	1.09
2020-06-24	24.2	3.690	-0.083	2.477	1.11
2020-06-29	23.52	3.769	-2.810	4.008	1.13
2020-06-30	25	3.900	6.293	6.293	1.17
2020-07-01	24.71	3.999	-1.160	4.800	1.20
2020-07-02	25.13	4.101	1.700	4.856	1.23
2020-07-03	25.28	4.161	0.597	2.865	1.25
2020-07-06	27.35	4.347	8.188	8.149	1.30
2020-07-07	27.35	4.486	0.000	6.106	1.35
2020-07-08	28.15	4.639	2.925	6.545	1.39
2020-07-09	28.5	4.745	1.243	4.440	1.42
2020-07-10	28.28	4.847	-0.772	4.316	1.45
2020-07-13	29.98	5.040	6.011	7.744	1.51
2020-07-14	29.08	5.235	-3.002	8.039	1.57
2020-07-15	26.96	5.429	-7.290	8.631	1.63
2020-07-16	24.8	5.617	-8.012	9.125	1.69
2020-07-17	25.11	5.696	1.250	3.750	1.71
2020-07-20	26	5.801	3.544	4.859	1.74
2020-07-21	26.94	5.923	3.615	5.423	1.78
2020-07-22	26.61	5.989	-1.225	2.970	1.80
2020-07-23	26.02	6.097	-2.217	4.998	1.83
2020-07-24	24.29	6.257	-6.649	7.917	1.88
2020-07-27	24.3	6.321	0.041	3.170	1.90
2020-07-28	24.57	6.388	1.111	3.251	1.92
2020-07-29	25.99	6.537	5.779	6.878	1.96
2020-07-30	26.38	6.635	1.501	4.463	1.99
2020-07-31	26.94	6.718	2.123	3.677	2.02
2020-08-03	27.03	6.780	0.334	2.784	2.03
2020-08-04	25.99	6.865	-3.848	3.922	2.06
2020-08-05	27.72	6.995	6.656	5.618	2.10
2020-08-06	27.45	7.055	-0.974	2.633	2.12
2020-08-07	26.64	7.142	-2.951	3.898	2.14
2020-08-10	27.91	7.363	4.767	9.497	2.21
2020-08-11	26.66	7.493	-4.479	5.876	2.25
2020-08-12	28.03	7.746	5.139	10.840	2.32
2020-08-13	28.5	7.889	1.677	5.994	2.37
2020-08-14	28.43	7.961	-0.246	3.053	2.39
2020-08-17	29.5	8.125	3.764	6.648	2.44
2020-08-18	28.73	8.204	-2.610	3.322	2.46
2020-08-19	27.22	8.329	-5.256	5.499	2.50
2020-08-20	27.26	8.400	0.147	3.123	2.52
2020-08-21	26.56	8.509	-2.568	4.916	2.55
2020-08-24	27	8.587	1.657	3.464	2.58
2020-08-25	26.85	8.663	-0.556	3.407	2.60
2020-08-26	26.74	8.726	-0.410	2.831	2.62
2020-08-27	27.21	8.816	1.758	3.964	2.64
2020-08-28	27.13	8.869	-0.294	2.352	2.66
2020-08-31	27.14	8.918	0.037	2.175	2.68
2020-09-01	26.77	8.965	-1.363	2.100	2.69
2020-09-02	26.01	9.044	-2.839	3.661	2.71
2020-09-03	25.64	9.108	-1.423	2.960	2.73
2020-09-04	27.7	9.254	8.034	6.357	2.78
2020-09-07	27.88	9.407	0.650	6.570	2.82
2020-09-08	28	9.534	0.430	5.452	2.86
2020-09-09	25.8	9.654	-7.857	5.571	2.90
2020-09-10	25.5	9.729	-1.163	3.527	2.92
2020-09-11	26.01	9.795	2.000	3.059	2.94
2020-09-14	26.98	9.894	3.729	4.383	2.97
2020-09-15	26.39	9.949	-2.187	2.520	2.98
2020-09-16	26.41	10.018	0.076	3.107	3.01
2020-09-17	26.02	10.096	-1.477	3.635	3.03
2020-09-18	26.26	10.143	0.922	2.152	3.04
2020-09-21	26.1	10.207	-0.609	2.932	3.06
2020-09-22	25.59	10.245	-1.954	1.762	3.07
2020-09-23	25.59	10.290	0.000	2.110	3.09
2020-09-24	24.57	10.364	-3.986	3.634	3.11
2020-09-25	24.39	10.428	-0.733	3.134	3.13
2020-09-28	24.59	10.473	0.820	2.214	3.14
2020-09-29	24.67	10.512	0.325	1.871	3.15
2020-09-30	24.43	10.553	-0.973	2.027	3.17
2020-10-09	25.49	10.603	4.339	2.374	3.18
2020-10-12	26.09	10.663	2.354	2.746	3.20
2020-10-13	25.8	10.708	-1.112	2.070	3.21
2020-10-14	24.95	10.773	-3.295	3.140	3.23
2020-10-15	24.61	10.812	-1.363	1.924	3.24
2020-10-16	24.82	10.849	0.853	1.747	3.25
2020-10-19	24.17	10.922	-2.619	3.626	3.28
2020-10-20	23.84	10.992	-1.365	3.558	3.30
2020-10-21	23.13	11.050	-2.978	3.020	3.32
2020-10-22	23.1	11.154	-0.130	5.361	3.35
2020-10-23	22.95	11.200	-0.649	2.424	3.36
2020-10-26	23.06	11.260	0.479	3.137	3.38
2020-10-27	22.71	11.300	-1.518	2.082	3.39
2020-10-28	22.42	11.399	-1.277	5.328	3.42
2020-10-29	21.86	11.445	-2.498	2.498	3.43
2020-10-30	22.23	11.507	1.693	3.385	3.45
2020-11-02	22.67	11.564	1.979	3.014	3.47
2020-11-03	23.2	11.636	2.338	3.705	3.49
2020-11-04	22.89	11.691	-1.336	2.888	3.51
2020-11-05	23.23	11.733	1.485	2.184	3.52
2020-11-06	23.83	11.804	2.583	3.530	3.54
2020-11-09	25.17	11.925	5.623	5.791	3.58
2020-11-10	24.95	11.981	-0.874	2.702	3.59
2020-11-11	24.38	12.075	-2.285	4.609	3.62
2020-11-12	24.81	12.123	1.764	2.338	3.64
2020-11-13	25.79	12.235	3.950	5.200	3.67
2020-11-16	25.45	12.312	-1.318	3.645	3.69
2020-11-17	26.34	12.459	3.497	6.680	3.74
2020-11-18	27.19	12.614	3.227	6.834	3.78
2020-11-19	26.94	12.720	-0.919	4.744	3.82
2020-11-20	26.98	12.806	0.148	3.823	3.84
2020-11-23	27.38	12.899	1.483	4.077	3.87
2020-11-24	28.17	12.987	2.885	3.762	3.90
2020-11-25	28.05	13.074	-0.426	3.692	3.92
2020-11-26	27.6	13.194	-1.604	5.241	3.96
2020-11-27	28.09	13.288	1.775	3.986	3.99
2020-11-30	26.85	13.402	-4.414	5.126	4.02
2020-12-01	29.32	13.660	9.199	10.540	4.10
2020-12-02	29.62	13.734	1.023	3.001	4.12
2020-12-03	28.95	13.850	-2.262	4.828	4.16
2020-12-04	29.01	13.954	0.207	4.283	4.19
2020-12-07	28.58	14.044	-1.482	3.792	4.21
2020-12-08	28.58	14.103	0.000	2.484	4.23
2020-12-09	26.86	14.235	-6.018	5.878	4.27
2020-12-10	27.35	14.316	1.824	3.537	4.29
2020-12-11	27.51	14.380	0.585	2.815	4.31
2020-12-14	27.15	14.460	-1.309	3.526	4.34
2020-12-15	27.04	14.550	-0.405	3.978	4.36
2020-12-16	26.6	14.605	-1.627	2.515	4.38
2020-12-17	27.3	14.708	2.632	4.511	4.41
2020-12-18	26.14	14.843	-4.249	6.190	4.45
2020-12-21	27	14.985	3.290	6.312	4.50
2020-12-22	25.81	15.071	-4.407	4.000	4.52
2020-12-23	26.31	15.178	1.937	4.882	4.55
2020-12-24	25.85	15.251	-1.748	3.383	4.58
2020-12-25	26.91	15.391	4.101	6.267	4.62
2020-12-28	26.73	15.472	-0.669	3.642	4.64
2020-12-29	26.09	15.580	-2.394	4.938	4.67
2020-12-30	27	15.705	3.488	5.558	4.71
2020-12-31	27.01	15.769	0.037	2.852	4.73
2021-01-04	27.85	15.876	3.110	4.628	4.76
2021-01-05	30.5	16.162	9.515	11.239	4.85
2021-01-06	29.7	16.302	-2.623	5.672	4.89
2021-01-07	30.92	16.488	4.108	7.205	4.95
2021-01-08	31.68	16.626	2.458	5.207	4.99
2021-01-11	33.01	16.834	4.198	7.576	5.05
2021-01-12	35.87	17.144	8.664	10.360	5.14
2021-01-13	35.01	17.284	-2.398	4.823	5.19
2021-01-14	34.5	17.472	-1.457	6.541	5.24
2021-01-15	33.44	17.644	-3.072	6.174	5.29
2021-01-18	34.95	17.863	4.516	7.506	5.36
2021-01-19	32.87	18.068	-5.951	7.496	5.42
2021-01-20	33.22	18.157	1.065	3.194	5.45
2021-01-21	33.68	18.265	1.385	3.853	5.48
2021-01-22	34.87	18.479	3.533	7.363	5.54
2021-01-25	32.9	18.588	-5.650	3.986	5.58
2021-01-26	30.86	18.777	-6.201	7.325	5.63
2021-01-27	31.08	18.873	0.713	3.727	5.66
2021-01-28	29.97	18.985	-3.571	4.472	5.70
2021-01-29	29.57	19.111	-1.335	5.138	5.73
2021-02-01	30.98	19.255	4.768	5.580	5.78
2021-02-02	30.79	19.335	-0.613	3.099	5.80
2021-02-03	29.13	19.460	-5.391	5.132	5.84
2021-02-04	28.37	19.592	-2.609	5.596	5.88
2021-02-05	26.79	19.731	-5.569	6.239	5.92
2021-02-08	27.69	19.822	3.359	3.919	5.95
2021-02-09	28.2	19.930	1.842	4.623	5.98
2021-02-10	28.25	20.019	0.177	3.759	6.01
2021-02-18	29.46	20.154	4.283	5.522	6.05
2021-02-19	30.28	20.309	2.783	6.144	6.09
2021-02-22	28.47	20.445	-5.978	5.713	6.13
2021-02-23	28.04	20.534	-1.510	3.829	6.16
2021-02-24	29.19	20.712	4.101	7.311	6.21
2021-02-25	29.33	20.841	0.480	5.276	6.25
2021-02-26	29.94	21.004	2.080	6.512	6.30
2021-03-01	31.19	21.148	4.175	5.544	6.34
2021-03-02	32.15	21.271	3.078	4.617	6.38
2021-03-03	31.82	21.371	-1.026	3.764	6.41
2021-03-04	29.97	21.591	-5.814	8.799	6.48
2021-03-05	29.11	21.702	-2.870	4.571	6.51
2021-03-08	28.64	21.848	-1.615	6.115	6.55
2021-03-09	26.92	21.990	-6.006	6.320	6.60
2021-03-10	26.93	22.076	0.037	3.863	6.62
2021-03-11	27.8	22.242	3.231	7.167	6.67
2021-03-12	27.11	22.314	-2.482	3.165	6.69
2021-03-15	26.46	22.404	-2.398	4.094	6.72
2021-03-16	23.81	22.631	-10.015	11.451	6.79
2021-03-17	24.42	22.741	2.562	5.376	6.82
2021-03-18	23.99	22.800	-1.761	2.948	6.84
2021-03-19	23.07	22.882	-3.835	4.293	6.86
2021-03-22	24.27	22.985	5.202	5.072	6.90
2021-03-23	24.35	23.056	0.330	3.502	6.92
2021-03-24	23.5	23.115	-3.491	3.039	6.93
2021-03-25	23.32	23.177	-0.766	3.149	6.95
2021-03-26	23.68	23.240	1.544	3.216	6.97
2021-03-29	23.65	23.301	-0.127	3.083	6.99
2021-03-30	23.91	23.381	1.099	4.017	7.01
2021-03-31	23.28	23.430	-2.635	2.551	7.03
2021-04-01	24.65	23.567	5.885	6.658	7.07
2021-04-02	26.02	23.696	5.558	5.963	7.11
2021-04-06	25.38	23.801	-2.460	4.958	7.14
2021-04-07	24.96	23.857	-1.655	2.679	7.16
2021-04-08	24.78	23.912	-0.721	2.684	7.17
2021-04-09	24.5	23.976	-1.130	3.107	7.19
2021-04-12	23.56	24.075	-3.837	5.061	7.22
2021-04-13	23.44	24.127	-0.509	2.674	7.24
2021-04-14	23.76	24.172	1.365	2.261	7.25
2021-04-15	23.5	24.202	-1.094	1.515	7.26
2021-04-16	23.45	24.267	-0.213	3.319	7.28
2021-04-19	25	24.423	6.610	7.505	7.33
2021-04-20	24.4	24.465	-2.400	2.040	7.34
2021-04-21	24.63	24.566	0.943	4.959	7.37
2021-04-22	24.81	24.641	0.731	3.613	7.39
2021-04-23	24.96	24.703	0.605	2.983	7.41
2021-04-26	24.99	24.817	0.120	5.449	7.44
2021-04-27	24.42	24.879	-2.281	3.081	7.46
2021-04-28	23.91	24.960	-2.088	4.054	7.49
2021-04-29	24.88	25.147	4.057	9.034	7.54
2021-04-30	25.1	25.208	0.884	2.894	7.56
2021-05-06	24.5	25.280	-2.390	3.546	7.58
2021-05-07	23.98	25.372	-2.122	4.571	7.61
2021-05-10	23.46	25.433	-2.168	3.128	7.63
2021-05-11	23.85	25.495	1.662	3.154	7.65
2021-05-12	23.92	25.558	0.294	3.145	7.67
2021-05-13	23.7	25.615	-0.920	2.885	7.68
2021-05-14	24.17	25.683	1.983	3.376	7.70
2021-05-17	24.86	25.756	2.855	3.517	7.73
2021-05-18	24.74	25.804	-0.483	2.333	7.74
2021-05-19	24.67	25.852	-0.283	2.344	7.76
2021-05-20	24.08	25.902	-2.392	2.473	7.77
2021-05-21	23.83	25.963	-1.038	3.073	7.79
2021-05-24	24.52	26.054	2.896	4.448	7.82
2021-05-25	25.06	26.130	2.202	3.670	7.84
2021-05-26	24.71	26.181	-1.397	2.474	7.85
2021-05-27	27.18	26.416	9.996	10.360	7.92
2021-05-28	27.4	26.526	0.809	4.820	7.96
2021-05-31	27.67	26.604	0.985	3.394	7.98
2021-06-01	28.03	26.751	1.301	6.288	8.03
2021-06-02	27.3	26.835	-2.604	3.675	8.05
2021-06-03	27.4	26.950	0.366	5.055	8.09
2021-06-04	28.98	27.194	5.766	10.109	8.16
2021-06-07	29.35	27.310	1.277	4.727	8.19
2021-06-08	29.79	27.424	1.499	4.600	8.23
2021-06-09	30.03	27.512	0.806	3.525	8.25
2021-06-10	29.61	27.563	-1.399	2.065	8.27
2021-06-11	27.62	27.714	-6.721	6.552	8.31
2021-06-15	27.94	27.782	1.159	2.896	8.33
2021-06-16	27.05	27.916	-3.185	5.977	8.37
2021-06-17	29.76	28.157	10.018	9.723	8.45
2021-06-18	30.74	28.293	3.293	5.276	8.49
2021-06-21	30.84	28.394	0.325	3.936	8.52
2021-06-22	31.41	28.549	1.848	5.934	8.56
2021-06-23	32.43	28.691	3.247	5.253	8.61
2021-06-24	31.61	28.827	-1.984	5.178	8.65
2021-06-25	31.93	28.960	1.012	4.967	8.69
2021-06-28	31.44	29.081	-1.535	4.635	8.72
2021-06-29	30.35	29.194	-3.467	4.485	8.76
2021-06-30	31.9	29.340	5.107	5.470	8.80
2021-07-01	30.37	29.461	-4.796	4.796	8.84
2021-07-02	30.05	29.551	-1.054	3.589	8.87
2021-07-05	30.97	29.643	3.062	3.561	8.89
2021-07-06	31.84	29.824	2.809	6.813	8.95
2021-07-07	32.78	30.067	2.952	8.888	9.02
2021-07-08	32.85	30.171	0.214	3.813	9.05
2021-07-09	32.36	30.276	-1.492	3.896	9.08
2021-07-12	33.39	30.450	3.183	6.242	9.13
2021-07-13	32.52	30.531	-2.606	2.995	9.16
2021-07-14	31.21	30.627	-2.682	3.711	9.19
2021-07-15	31.5	30.715	0.929	3.332	9.21
2021-07-16	30.34	30.855	-3.683	5.556	9.26
2021-07-19	30.57	30.955	0.758	3.922	9.29
2021-07-20	33.63	31.283	10.010	11.711	9.39
2021-07-21	36.56	31.550	8.712	8.742	9.46
2021-07-22	40.22	31.928	10.011	11.269	9.58
2021-07-23	40.5	32.119	0.696	5.669	9.64
2021-07-26	40.85	32.318	0.864	5.852	9.70
2021-07-27	38.33	32.779	-6.169	14.443	9.83
2021-07-28	39.2	33.068	2.270	8.844	9.92
2021-07-29	43.12	33.473	10.000	11.276	10.04
2021-07-30	42.58	33.716	-1.252	6.841	10.11
2021-08-02	41	34.003	-3.711	8.384	10.20
2021-08-03	40.84	34.289	-0.390	8.415	10.29
2021-08-04	44.92	34.694	9.990	10.823	10.41
2021-08-05	43.33	34.849	-3.540	4.297	10.45
2021-08-06	42.2	35.026	-2.608	5.031	10.51
2021-08-09	40.98	35.235	-2.891	6.114	10.57
2021-08-10	41.17	35.392	0.464	4.563	10.62
2021-08-11	40.64	35.538	-1.287	4.324	10.66
2021-08-12	40.91	35.681	0.664	4.183	10.70
2021-08-13	39.65	35.849	-3.080	5.109	10.75
2021-08-16	39.7	36.011	0.126	4.893	10.80
2021-08-17	37.3	36.260	-6.045	8.010	10.88
2021-08-18	36.68	36.444	-1.662	6.005	10.93
2021-08-19	36.96	36.567	0.763	4.008	10.97
2021-08-20	36.92	36.702	-0.108	4.383	11.01
2021-08-23	38.76	36.980	4.984	8.613	11.09
2021-08-24	38.8	37.093	0.103	3.483	11.13
2021-08-25	38.28	37.242	-1.340	4.665	11.17
2021-08-26	37.11	37.390	-3.056	4.781	11.22
2021-08-27	36.71	37.475	-1.078	2.802	11.24
2021-08-30	36.12	37.624	-1.607	4.931	11.29
2021-08-31	36.31	37.795	0.526	5.648	11.34
2021-09-01	33.89	37.928	-6.665	4.737	11.38
2021-09-02	33.43	37.996	-1.357	2.420	11.40
2021-09-03	33.03	38.137	-1.197	5.145	11.44
2021-09-06	34.07	38.261	3.149	4.360	11.48
2021-09-07	34.08	38.327	0.029	2.319	11.50
2021-09-08	34.1	38.411	0.059	2.964	11.52
2021-09-09	33.51	38.510	-1.730	3.548	11.55
2021-09-10	35.34	38.763	5.461	8.565	11.63
2021-09-13	34.17	38.882	-3.311	4.188	11.66
2021-09-14	33.77	38.993	-1.171	3.951	11.70
2021-09-15	33.2	39.091	-1.688	3.524	11.73
2021-09-16	32.29	39.176	-2.741	3.193	11.75
2021-09-17	32.2	39.280	-0.279	3.871	11.78
2021-09-22	32.84	39.392	1.988	4.068	11.82
2021-09-23	33	39.509	0.487	4.263	11.85
2021-09-24	32.61	39.599	-1.182	3.303	11.88
2021-09-27	33.77	39.741	3.557	5.060	11.92
2021-09-28	33.9	39.854	0.385	3.998	11.96
2021-09-29	32.18	39.954	-5.074	3.746	11.99
2021-09-30	31.69	40.120	-1.523	6.277	12.04
2021-10-08	34.09	40.367	7.573	8.678	12.11
2021-10-11	33.99	40.445	-0.293	2.757	12.13
2021-10-12	32.7	40.599	-3.795	5.649	12.18
2021-10-13	33.52	40.712	2.508	4.037	12.21
2021-10-14	32.95	40.766	-1.700	1.969	12.23
2021-10-15	33.75	40.894	2.428	4.552	12.27
2021-10-18	32.47	41.041	-3.793	5.452	12.31
2021-10-19	31.8	41.121	-2.063	3.018	12.34
2021-10-20	31.55	41.173	-0.786	1.981	12.35
2021-10-21	30.56	41.290	-3.138	4.596	12.39
2021-10-22	31.77	41.411	3.959	4.548	12.42
2021-10-25	31.88	41.502	0.346	3.431	12.45
2021-10-26	32.4	41.660	1.631	5.866	12.50
2021-10-27	32.09	41.737	-0.957	2.870	12.52
2021-10-28	32.34	41.829	0.779	3.397	12.55
2021-10-29	33.6	42.011	3.896	6.524	12.60
2021-11-01	33.74	42.114	0.417	3.661	12.63
2021-11-02	34.36	42.251	1.838	4.772	12.68
2021-11-03	33.38	42.416	-2.852	5.937	12.72
2021-11-04	35.4	42.601	6.052	6.261	12.78
2021-11-05	34.99	42.681	-1.158	2.768	12.80
2021-11-08	34.86	42.808	-0.372	4.373	12.84
2021-11-09	35.9	42.959	2.983	5.020	12.89
2021-11-10	36.49	43.075	1.643	3.844	12.92
2021-11-11	36.72	43.279	0.630	6.659	12.98
2021-11-12	37.18	43.388	1.253	3.513	13.02
2021-11-15	37.23	43.479	0.134	2.932	13.04
2021-11-16	35.95	43.581	-3.438	3.411	13.07
2021-11-17	35.93	43.669	-0.056	2.921	13.10
2021-11-18	35.1	43.779	-2.310	3.785	13.13
2021-11-19	35.71	43.862	1.738	2.764	13.16
2021-11-22	38.05	44.100	6.553	7.505	13.23
2021-11-23	37.64	44.172	-1.078	2.313	13.25
2021-11-24	37	44.266	-1.700	3.055	13.28
2021-11-25	36.69	44.365	-0.838	3.243	13.31
2021-11-26	36.18	44.414	-1.390	1.608	13.32
2021-11-29	35.11	44.503	-2.957	3.040	13.35
2021-11-30	35.03	44.585	-0.228	2.820	13.38
2021-12-01	33.72	44.753	-3.740	5.966	13.43
2021-12-02	33.74	44.840	0.059	3.084	13.45
2021-12-03	34.5	44.955	2.253	4.031	13.49
2021-12-06	33.74	45.019	-2.203	2.261	13.51
2021-12-07	32.93	45.145	-2.401	4.594	13.54
2021-12-08	34.6	45.284	5.071	4.828	13.59
2021-12-09	38.06	45.388	10.000	3.266	13.62
2021-12-10	35.66	45.571	-6.306	6.148	13.67
2021-12-13	36.09	45.718	1.206	4.907	13.72
2021-12-14	36.8	45.864	1.967	4.766	13.76
2021-12-15	35.9	45.946	-2.446	2.745	13.78
2021-12-16	35.85	46.013	-0.139	2.228	13.80
2021-12-17	34.94	46.097	-2.538	2.873	13.83
2021-12-20	34.54	46.159	-1.145	2.175	13.85
2021-12-21	34.9	46.301	1.042	4.864	13.89
2021-12-22	37.09	46.552	6.275	8.138	13.97
2021-12-23	36.6	46.612	-1.321	1.941	13.98
2021-12-24	37.03	46.741	1.175	4.208	14.02
2021-12-27	37.3	46.817	0.729	2.430	14.05
2021-12-28	36.67	46.930	-1.689	3.700	14.08
2021-12-29	35.7	47.039	-2.645	3.654	14.11
2021-12-30	36.74	47.174	2.913	4.426	14.15
2021-12-31	37.56	47.302	2.232	4.083	14.19
2022-01-04	37.47	47.415	-0.240	3.621	14.22
2022-01-05	35.78	47.580	-4.510	5.524	14.27
2022-01-06	35.79	47.726	0.028	4.891	14.32
2022-01-07	35	47.933	-2.207	7.125	14.38
2022-01-10	34.84	48.005	-0.457	2.457	14.40
2022-01-11	33.63	48.097	-3.473	3.301	14.43
2022-01-12	34	48.216	1.100	4.193	14.46
2022-01-13	33.11	48.283	-2.618	2.412	14.48
2022-01-14	33.51	48.369	1.208	3.081	14.51
2022-01-17	34.2	48.470	2.059	3.551	14.54
2022-01-18	33.67	48.562	-1.550	3.275	14.57
2022-01-19	32.65	48.650	-3.029	3.237	14.59
2022-01-20	31.6	48.770	-3.216	4.564	14.63
2022-01-21	30.95	48.866	-2.057	3.734	14.66
2022-01-24	30.74	48.976	-0.679	4.265	14.69
2022-01-25	29.19	49.121	-5.042	5.986	14.74
2022-01-26	29.64	49.194	1.542	2.946	14.76
2022-01-27	28.55	49.289	-3.677	4.015	14.79
2022-01-28	28.01	49.387	-1.891	4.168	14.82
2022-02-07	28.28	49.440	0.964	2.249	14.83
2022-02-08	27.57	49.553	-2.511	4.915	14.87
2022-02-09	27.9	49.619	1.197	2.865	14.89
2022-02-10	27.95	49.673	0.179	2.294	14.90
2022-02-11	27.1	49.752	-3.041	3.506	14.93
2022-02-14	26.51	49.833	-2.177	3.690	14.95
2022-02-15	27.21	49.912	2.641	3.470	14.97
2022-02-16	27.32	49.972	0.404	2.646	14.99
2022-02-17	27.7	50.043	1.391	3.075	15.01
2022-02-18	27.36	50.091	-1.227	2.094	15.03
2022-02-21	27.54	50.122	0.658	1.352	15.04
2022-02-22	27.25	50.196	-1.053	3.268	15.06
2022-02-23	28.85	50.388	5.872	7.963	15.12
2022-02-24	28.3	50.509	-1.906	5.130	15.15
2022-02-25	28.49	50.568	0.671	2.509	15.17
2022-02-28	28.47	50.610	-0.070	1.755	15.18
2022-03-01	28.85	50.677	1.335	2.775	15.20
2022-03-02	28.3	50.722	-1.906	1.906	15.22
2022-03-03	27.84	50.814	-1.625	3.993	15.24
2022-03-04	26.93	50.904	-3.269	3.987	15.27
2022-03-07	25.06	51.043	-6.944	6.684	15.31
2022-03-08	25.38	51.174	1.277	6.185	15.35
2022-03-09	26.46	51.315	4.255	6.383	15.39
2022-03-10	26.33	51.403	-0.491	4.006	15.42
2022-03-11	26.19	51.496	-0.532	4.292	15.45
2022-03-14	25.13	51.586	-4.047	4.276	15.48
2022-03-15	24.74	51.680	-1.552	4.576	15.50
2022-03-16	25.9	51.865	4.689	8.569	15.56
2022-03-17	25.87	51.931	-0.116	3.050	15.58
2022-03-18	25.59	51.990	-1.082	2.783	15.60
2022-03-21	25.65	52.043	0.234	2.462	15.61
2022-03-22	25.15	52.096	-1.949	2.534	15.63
2022-03-23	25.21	52.139	0.239	2.028	15.64
2022-03-24	24.86	52.221	-1.388	3.967	15.67
2022-03-25	25.58	52.314	2.896	4.385	15.69
2022-03-28	24.58	52.386	-3.909	3.479	15.72
2022-03-29	23.89	52.474	-2.807	4.434	15.74
2022-03-30	24.41	52.538	2.177	3.139	15.76
2022-03-31	23.78	52.589	-2.581	2.581	15.78
2022-04-01	23.99	52.676	0.883	4.373	15.80
2022-04-06	23.66	52.726	-1.376	2.543	15.82
2022-04-07	23.06	52.791	-2.536	3.381	15.84
2022-04-08	22.76	52.893	-1.301	5.377	15.87
2022-04-11	21.44	52.992	-5.800	5.536	15.90
2022-04-12	20.82	53.093	-2.892	5.784	15.93
2022-04-13	20.54	53.167	-1.345	4.323	15.95
2022-04-14	21.71	53.311	5.696	7.984	15.99
2022-04-15	21.35	53.367	-1.658	3.132	16.01
2022-04-18	21.72	53.436	1.733	3.794	16.03
2022-04-19	21.39	53.480	-1.519	2.486	16.04
2022-04-20	21.05	53.540	-1.590	3.413	16.06
2022-04-21	20.12	53.649	-4.418	6.508	16.09
2022-04-22	19.7	53.696	-2.087	2.883	16.11
2022-04-25	17.75	53.810	-9.898	7.716	16.14
2022-04-26	16.87	53.901	-4.958	6.423	16.17
2022-04-27	18.11	54.044	7.350	9.484	16.21
2022-04-28	17.77	54.091	-1.877	3.203	16.23
2022-04-29	18.3	54.153	2.983	4.052	16.25
2022-05-05	18.3	54.204	0.000	3.333	16.26
2022-05-06	17.87	54.244	-2.350	2.678	16.27
2022-05-09	17.98	54.293	0.616	3.302	16.29
2022-05-10	18.64	54.404	3.671	7.119	16.32
2022-05-11	19.32	54.545	3.648	8.798	16.36
2022-05-12	21.05	54.729	8.954	10.455	16.42
2022-05-13	20.46	54.794	-2.803	3.800	16.44
2022-05-16	20.18	54.850	-1.369	3.372	16.46
2022-05-17	21.13	54.970	4.708	6.789	16.49
2022-05-18	20.73	55.018	-1.893	2.792	16.51
2022-05-19	20.87	55.096	0.675	4.486	16.53
2022-05-20	21.05	55.144	0.862	2.731	16.54
2022-05-23	21.15	55.209	0.475	3.705	16.56

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