爱旭股份融券券源 爱旭股份专项约券

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%）
2020-04-28	6.9	0	0	0	0
2020-04-28	7.18	0.066	4.058	11.014	0.02
2020-04-29	7.47	0.109	4.039	6.964	0.03
2020-04-30	7.73	0.158	3.481	7.497	0.05
2020-05-06	7.94	0.186	2.717	4.269	0.06
2020-05-07	8.3	0.230	4.534	6.423	0.07
2020-05-08	8.23	0.257	-0.843	3.855	0.08
2020-05-11	7.99	0.284	-2.916	4.131	0.09
2020-05-12	8.11	0.310	1.502	3.880	0.09
2020-05-13	8.01	0.321	-1.233	1.603	0.10
2020-05-14	7.95	0.341	-0.749	2.996	0.10
2020-05-15	7.84	0.361	-1.384	3.019	0.11
2020-05-18	7.84	0.388	0.000	4.209	0.12
2020-05-19	7.94	0.403	1.276	2.296	0.12
2020-05-20	7.86	0.418	-1.008	2.267	0.13
2020-05-21	7.58	0.444	-3.562	4.071	0.13
2020-05-22	7.33	0.475	-3.298	5.013	0.14
2020-05-25	7.18	0.496	-2.046	3.547	0.15
2020-05-26	7.33	0.510	2.089	2.368	0.15
2020-05-27	7.24	0.531	-1.228	3.411	0.16
2020-05-28	7.24	0.549	0.000	3.039	0.16
2020-05-29	7.54	0.590	4.144	6.492	0.18
2020-06-01	7.73	0.616	2.520	4.111	0.18
2020-06-02	7.83	0.632	1.294	2.329	0.19
2020-06-03	7.82	0.655	-0.128	3.576	0.20
2020-06-04	8.02	0.678	2.558	3.453	0.20
2020-06-05	8.04	0.695	0.249	2.494	0.21
2020-06-08	8.5	0.760	5.721	9.204	0.23
2020-06-09	8.75	0.786	2.941	3.529	0.24
2020-06-10	8.69	0.811	-0.686	3.543	0.24
2020-06-11	8.92	0.851	2.647	5.293	0.26
2020-06-12	8.77	0.878	-1.682	3.700	0.26
2020-06-15	8.55	0.913	-2.509	4.903	0.27
2020-06-16	8.84	0.936	3.392	3.158	0.28
2020-06-17	8.72	0.956	-1.357	2.828	0.29
2020-06-18	8.69	0.968	-0.344	1.606	0.29
2020-06-19	9.35	1.051	7.595	10.587	0.32
2020-06-22	9.6	1.122	2.674	8.877	0.34
2020-06-23	10.09	1.197	5.104	8.958	0.36
2020-06-24	10.67	1.257	5.748	6.739	0.38
2020-06-29	10.55	1.352	-1.125	10.872	0.41
2020-06-30	10.79	1.401	2.275	5.403	0.42
2020-07-01	11.14	1.459	3.244	6.302	0.44
2020-07-02	11.43	1.517	2.603	6.014	0.46
2020-07-03	11.26	1.558	-1.487	4.374	0.47
2020-07-06	11.42	1.597	1.421	4.085	0.48
2020-07-07	11.8	1.676	3.327	8.056	0.50
2020-07-08	12.02	1.727	1.864	5.085	0.52
2020-07-09	12.6	1.808	4.825	7.737	0.54
2020-07-10	12.4	1.858	-1.587	4.841	0.56
2020-07-13	12.43	1.887	0.811	2.839	0.57
2020-07-14	11.99	1.984	-3.540	9.654	0.60
2020-07-15	13.19	2.122	10.008	12.594	0.64
2020-07-16	12.6	2.223	-4.473	9.629	0.67
2020-07-17	12.9	2.318	2.381	8.810	0.70
2020-07-20	14.1	2.418	9.302	8.527	0.73
2020-07-21	14.32	2.533	1.560	9.645	0.76
2020-07-22	14.18	2.601	-0.978	5.726	0.78
2020-07-23	14.88	2.706	4.937	8.463	0.81
2020-07-24	13.98	2.798	-6.048	7.863	0.84
2020-07-27	14.95	2.873	6.938	6.080	0.86
2020-07-28	14.5	2.959	-3.010	7.090	0.89
2020-07-29	15.59	3.089	7.517	10.000	0.93
2020-07-30	16.78	3.244	7.633	11.097	0.97
2020-07-31	16.24	3.341	-3.218	7.151	1.00
2020-08-03	15.93	3.409	-1.909	5.111	1.02
2020-08-04	15.87	3.498	-0.377	6.780	1.05
2020-08-05	15.63	3.582	-1.512	6.427	1.07
2020-08-06	15.29	3.684	-2.175	7.997	1.11
2020-08-07	15.26	3.745	-0.196	4.774	1.12
2020-08-10	15.52	3.799	1.704	4.194	1.14
2020-08-11	14.98	3.892	-3.479	7.474	1.17
2020-08-12	14.02	3.972	-6.409	6.809	1.19
2020-08-13	14.28	4.032	1.854	5.064	1.21
2020-08-14	14.12	4.093	-1.120	5.182	1.23
2020-08-17	14.58	4.171	3.258	6.445	1.25
2020-08-18	14.54	4.201	-0.274	2.469	1.26
2020-08-19	14.01	4.261	-3.645	5.089	1.28
2020-08-20	13.61	4.309	-2.855	4.211	1.29
2020-08-21	13.71	4.357	0.735	4.262	1.31
2020-08-24	14.52	4.468	5.908	9.117	1.34
2020-08-25	14.38	4.518	-0.964	4.201	1.36
2020-08-26	13.48	4.615	-6.259	8.623	1.38
2020-08-27	13.72	4.665	1.780	4.377	1.40
2020-08-28	13.47	4.748	-1.822	7.434	1.42
2020-08-31	13.88	4.814	3.044	5.716	1.44
2020-09-01	14.66	4.929	5.620	9.366	1.48
2020-09-02	14.33	4.988	-2.251	4.980	1.50
2020-09-03	14.08	5.037	-1.745	4.117	1.51
2020-09-04	13.77	5.063	-2.202	2.344	1.52
2020-09-07	12.71	5.151	-7.698	8.279	1.55
2020-09-08	12.82	5.221	0.865	6.530	1.57
2020-09-09	12.1	5.276	-5.616	5.460	1.58
2020-09-10	11.71	5.338	-3.223	6.364	1.60
2020-09-11	12.33	5.439	5.295	9.821	1.63
2020-09-14	13.57	5.496	10.057	5.028	1.65
2020-09-15	13.12	5.564	-3.316	6.264	1.67
2020-09-16	13.62	5.636	3.811	6.326	1.69
2020-09-17	13.68	5.675	0.441	3.377	1.70
2020-09-18	13.23	5.742	-3.289	6.140	1.72
2020-09-21	13.45	5.770	1.663	2.494	1.73
2020-09-22	13.28	5.889	-1.264	10.706	1.77
2020-09-23	14.07	5.966	5.949	6.551	1.79
2020-09-24	13.5	6.034	-4.051	6.041	1.81
2020-09-25	13.17	6.078	-2.444	4.074	1.82
2020-09-28	13.58	6.145	3.113	5.923	1.84
2020-09-29	13.19	6.191	-2.872	4.197	1.86
2020-09-30	14.07	6.287	6.672	8.188	1.89
2020-10-09	15.16	6.367	7.747	6.326	1.91
2020-10-12	14.91	6.433	-1.649	5.277	1.93
2020-10-13	15.08	6.501	1.140	5.433	1.95
2020-10-14	14.94	6.569	-0.928	5.438	1.97
2020-10-15	14.39	6.635	-3.681	5.556	1.99
2020-10-16	14.34	6.660	-0.347	2.085	2.00
2020-10-19	13.91	6.741	-2.999	6.974	2.02
2020-10-20	14.17	6.798	1.869	4.817	2.04
2020-10-21	14.35	6.834	1.270	3.035	2.05
2020-10-22	13.78	6.888	-3.972	4.669	2.07
2020-10-23	13.2	6.945	-4.209	5.225	2.08
2020-10-26	13	6.986	-1.515	3.712	2.10
2020-10-27	13.39	7.082	3.000	8.615	2.12
2020-10-28	13.5	7.135	0.822	4.705	2.14
2020-10-29	13.39	7.173	-0.815	3.407	2.15
2020-10-30	13.71	7.268	2.390	8.290	2.18
2020-11-02	15.09	7.414	10.066	11.670	2.22
2020-11-03	15.77	7.519	4.506	7.952	2.26
2020-11-04	15.32	7.584	-2.854	5.136	2.28
2020-11-05	15.68	7.632	2.350	3.655	2.29
2020-11-06	15.17	7.714	-3.253	6.505	2.31
2020-11-09	15.19	7.788	0.132	5.801	2.34
2020-11-10	15.03	7.845	-1.053	4.608	2.35
2020-11-11	15.16	7.917	0.865	5.655	2.38
2020-11-12	15.18	7.970	0.132	4.222	2.39
2020-11-13	14.93	8.010	-1.647	3.162	2.40
2020-11-16	15.74	8.089	5.425	6.028	2.43
2020-11-17	15.24	8.138	-3.177	3.875	2.44
2020-11-18	14.8	8.195	-2.887	4.659	2.46
2020-11-19	15.06	8.254	1.757	4.662	2.48
2020-11-20	15.32	8.312	1.726	4.515	2.49
2020-11-23	16.86	8.456	10.052	10.313	2.54
2020-11-24	17.31	8.519	2.669	4.330	2.56
2020-11-25	17.62	8.596	1.791	5.257	2.58
2020-11-26	17.47	8.670	-0.851	5.051	2.60
2020-11-27	17.38	8.736	-0.515	4.579	2.62
2020-11-30	16.7	8.814	-3.913	5.581	2.64
2020-12-01	16.8	8.862	0.599	3.473	2.66
2020-12-02	16.48	8.964	-1.905	7.381	2.69
2020-12-03	16.39	8.994	-0.546	2.245	2.70
2020-12-04	16.09	9.039	-1.830	3.356	2.71
2020-12-07	16.28	9.084	1.181	3.294	2.73
2020-12-08	16.37	9.110	0.553	1.904	2.73
2020-12-09	15.02	9.227	-8.247	9.346	2.77
2020-12-10	15.35	9.323	2.197	7.523	2.80
2020-12-11	15.16	9.396	-1.238	5.733	2.82
2020-12-14	15.97	9.465	5.343	5.211	2.84
2020-12-15	15.85	9.521	-0.751	4.258	2.86
2020-12-16	15.99	9.578	0.883	4.227	2.87
2020-12-17	15.63	9.657	-2.251	6.129	2.90
2020-12-18	16.12	9.715	3.135	4.287	2.91
2020-12-21	17.34	9.836	7.568	8.375	2.95
2020-12-22	17.04	9.888	-1.730	3.633	2.97
2020-12-23	17.79	9.985	4.401	6.573	3.00
2020-12-24	17.53	10.038	-1.461	3.654	3.01
2020-12-25	17.93	10.114	2.282	5.077	3.03
2020-12-28	17.16	10.202	-4.294	6.135	3.06
2020-12-29	15.81	10.318	-7.867	8.800	3.10
2020-12-30	15.53	10.378	-1.771	4.681	3.11
2020-12-31	15.9	10.442	2.382	4.829	3.13
2021-01-04	17.5	10.580	10.063	9.434	3.17
2021-01-05	19.12	10.738	9.257	9.886	3.22
2021-01-06	18.98	10.829	-0.732	5.753	3.25
2021-01-07	19.49	10.907	2.687	4.847	3.27
2021-01-08	18.96	11.048	-2.719	8.876	3.31
2021-01-11	18.19	11.130	-4.061	5.432	3.34
2021-01-12	18.24	11.187	0.275	3.738	3.36
2021-01-13	17.81	11.262	-2.357	5.099	3.38
2021-01-14	17.03	11.343	-4.380	5.671	3.40
2021-01-15	17.28	11.399	1.468	3.876	3.42
2021-01-18	17.05	11.446	-1.331	3.299	3.43
2021-01-19	16.6	11.498	-2.639	3.812	3.45
2021-01-20	16.7	11.544	0.602	3.313	3.46
2021-01-21	18.36	11.698	9.940	10.060	3.51
2021-01-22	19.02	11.839	3.595	8.878	3.55
2021-01-25	18.35	11.962	-3.523	8.044	3.59
2021-01-26	17.77	12.055	-3.161	6.267	3.62
2021-01-27	18.11	12.151	1.913	6.359	3.65
2021-01-28	17.4	12.208	-3.920	3.976	3.66
2021-01-29	17.16	12.287	-1.379	5.460	3.69
2021-02-01	17.29	12.356	0.758	4.837	3.71
2021-02-02	16.97	12.426	-1.851	4.916	3.73
2021-02-03	15.33	12.591	-9.664	12.905	3.78
2021-02-04	15.69	12.671	2.348	6.132	3.80
2021-02-05	15.08	12.786	-3.888	9.178	3.84
2021-02-08	14.92	12.854	-1.061	5.438	3.86
2021-02-09	14.74	12.897	-1.206	3.552	3.87
2021-02-10	15.4	12.963	4.478	5.156	3.89
2021-02-18	13.85	13.112	-10.065	12.857	3.93
2021-02-19	13.62	13.178	-1.661	5.848	3.95
2021-02-22	13.93	13.277	2.276	8.517	3.98
2021-02-23	13.34	13.335	-4.235	5.169	4.00
2021-02-24	13.29	13.369	-0.375	3.073	4.01
2021-02-25	13.41	13.403	0.903	3.085	4.02
2021-02-26	13.2	13.441	-1.566	3.430	4.03
2021-03-01	13.17	13.485	-0.227	4.015	4.05
2021-03-02	12.9	13.550	-2.050	6.074	4.07
2021-03-03	13	13.580	0.775	2.791	4.07
2021-03-04	12.46	13.622	-4.154	4.000	4.09
2021-03-05	12.64	13.670	1.445	4.575	4.10
2021-03-08	11.99	13.737	-5.142	6.646	4.12
2021-03-09	11.19	13.804	-6.672	7.256	4.14
2021-03-10	11.3	13.838	0.983	3.575	4.15
2021-03-11	11.54	13.872	2.124	3.540	4.16
2021-03-12	11.42	13.902	-1.040	3.120	4.17
2021-03-15	11.32	13.958	-0.876	5.954	4.19
2021-03-16	11.99	14.009	5.919	5.124	4.20
2021-03-17	12.19	14.063	1.668	5.338	4.22
2021-03-18	12.33	14.088	1.148	2.379	4.23
2021-03-19	12.08	14.118	-2.028	3.001	4.24
2021-03-22	12.23	14.152	1.242	3.311	4.25
2021-03-23	12.13	14.170	-0.818	1.799	4.25
2021-03-24	12.2	14.202	0.577	3.133	4.26
2021-03-25	12.5	14.243	2.459	3.934	4.27
2021-03-26	12.37	14.265	-1.040	2.160	4.28
2021-03-29	11.82	14.329	-4.446	6.467	4.30
2021-03-30	12.11	14.382	2.453	5.245	4.31
2021-03-31	12.04	14.416	-0.578	3.468	4.32
2021-04-01	12.17	14.442	1.080	2.575	4.33
2021-04-02	12.05	14.458	-0.986	1.561	4.34
2021-04-06	12.2	14.488	1.245	2.905	4.35
2021-04-07	11.86	14.519	-2.787	3.197	4.36
2021-04-08	11.65	14.537	-1.771	1.855	4.36
2021-04-09	11.29	14.568	-3.090	3.262	4.37
2021-04-12	10.97	14.599	-2.834	3.366	4.38
2021-04-13	10.75	14.632	-2.005	3.737	4.39
2021-04-14	10.73	14.659	-0.186	2.977	4.40
2021-04-15	10.76	14.689	0.280	3.355	4.41
2021-04-16	11.21	14.741	4.182	5.576	4.42
2021-04-19	11.32	14.773	0.981	3.390	4.43
2021-04-20	11.45	14.805	1.148	3.357	4.44
2021-04-21	11.27	14.828	-1.572	2.445	4.45
2021-04-22	11.6	14.858	2.928	3.106	4.46
2021-04-23	12.14	14.911	4.655	5.259	4.47
2021-04-26	11.98	14.971	-1.318	6.013	4.49
2021-04-27	11.75	15.003	-1.920	3.255	4.50
2021-04-28	11.73	15.027	-0.170	2.468	4.51
2021-04-29	11.56	15.048	-1.449	2.131	4.51
2021-04-30	11.46	15.073	-0.865	2.595	4.52
2021-05-06	11.3	15.106	-1.396	3.578	4.53
2021-05-07	11.01	15.138	-2.566	3.451	4.54
2021-05-10	11.02	15.166	0.091	3.088	4.55
2021-05-11	10.63	15.201	-3.539	3.902	4.56
2021-05-12	10.71	15.214	0.753	1.505	4.56
2021-05-13	10.58	15.230	-1.214	1.774	4.57
2021-05-14	10.82	15.265	2.268	3.875	4.58
2021-05-17	10.82	15.284	0.000	2.126	4.59
2021-05-18	9.98	15.366	-7.763	9.889	4.61
2021-05-19	10.02	15.410	0.401	5.210	4.62
2021-05-20	9.87	15.432	-1.497	2.695	4.63
2021-05-21	9.93	15.452	0.608	2.432	4.64
2021-05-24	9.81	15.482	-1.208	3.726	4.64
2021-05-25	10	15.515	1.937	3.874	4.65
2021-05-26	9.91	15.535	-0.900	2.500	4.66
2021-05-27	9.96	15.547	0.505	1.413	4.66
2021-05-28	10.96	15.635	10.040	9.639	4.69
2021-05-31	11.36	15.701	3.650	6.934	4.71
2021-06-01	11.65	15.756	2.553	5.722	4.73
2021-06-02	11.39	15.814	-2.232	6.094	4.74
2021-06-03	11.17	15.847	-1.932	3.512	4.75
2021-06-04	11.04	15.877	-1.164	3.312	4.76
2021-06-07	11.37	15.918	2.989	4.257	4.78
2021-06-08	11.18	15.953	-1.671	3.782	4.79
2021-06-09	11.17	15.974	-0.089	2.236	4.79
2021-06-10	12.29	16.073	10.027	9.669	4.82
2021-06-11	13.18	16.147	7.242	6.753	4.84
2021-06-15	12.5	16.235	-5.159	8.498	4.87
2021-06-16	12.02	16.281	-3.840	4.560	4.88
2021-06-17	12.09	16.323	0.582	4.160	4.90
2021-06-18	12.39	16.373	2.481	4.797	4.91
2021-06-21	12.45	16.417	0.484	4.278	4.93
2021-06-22	12.39	16.459	-0.482	4.096	4.94
2021-06-23	12.54	16.484	1.211	2.341	4.95
2021-06-24	12.91	16.541	2.055	5.296	4.96
2021-06-25	12.94	16.594	0.232	4.957	4.98
2021-06-28	12.2	16.657	-5.719	6.182	5.00
2021-06-29	13.42	16.766	10.000	9.754	5.03
2021-06-30	13.92	16.881	3.726	9.911	5.06
2021-07-01	13.45	16.944	-3.376	5.603	5.08
2021-07-02	13.61	16.979	1.190	3.123	5.09
2021-07-05	13.58	17.032	-0.220	4.702	5.11
2021-07-06	13	17.084	-4.271	4.786	5.13
2021-07-07	14.3	17.222	10.000	11.538	5.17
2021-07-08	14.39	17.273	0.629	4.266	5.18
2021-07-09	14.33	17.323	-0.417	4.170	5.20
2021-07-12	14.7	17.378	2.582	4.466	5.21
2021-07-13	14.61	17.431	-0.612	4.422	5.23
2021-07-14	14.25	17.473	-3.390	3.525	5.24
2021-07-15	14.83	17.544	4.070	5.754	5.26
2021-07-16	14.69	17.600	-0.944	4.585	5.28
2021-07-19	14.45	17.654	-1.634	4.425	5.30
2021-07-20	14.45	17.698	0.000	3.668	5.31
2021-07-21	14.68	17.759	1.592	4.983	5.33
2021-07-22	14.8	17.797	0.817	3.134	5.34
2021-07-23	14.51	17.858	-1.959	5.000	5.36
2021-07-26	13.06	17.883	-9.993	2.343	5.37
2021-07-27	11.75	17.973	-10.031	9.188	5.39
2021-07-28	11.12	18.032	-5.362	6.298	5.41
2021-07-29	11.51	18.071	3.507	4.047	5.42
2021-07-30	12.46	18.178	8.254	10.339	5.45
2021-08-02	13.71	18.285	10.032	9.390	5.49
2021-08-03	13.67	18.347	-0.292	5.398	5.50
2021-08-04	14.78	18.476	8.120	10.534	5.54
2021-08-05	14.84	18.517	0.406	3.315	5.56
2021-08-06	14.7	18.560	-0.943	3.437	5.57
2021-08-09	14.07	18.619	-4.286	5.034	5.59
2021-08-10	14.03	18.689	-0.284	6.041	5.61
2021-08-11	13.95	18.723	-0.570	2.922	5.62
2021-08-12	13.76	18.761	-1.362	3.297	5.63
2021-08-13	13.36	18.818	-2.907	5.160	5.65
2021-08-16	13.31	18.857	-0.374	3.518	5.66
2021-08-17	12.98	18.902	-2.479	4.132	5.67
2021-08-18	12.85	18.943	-1.002	3.775	5.68
2021-08-19	12.93	18.983	0.623	3.735	5.69
2021-08-20	12.53	19.043	-3.094	5.723	5.71
2021-08-23	13.23	19.125	5.587	7.502	5.74
2021-08-24	13.44	19.180	1.587	4.913	5.75
2021-08-25	13.85	19.254	3.051	6.399	5.78
2021-08-26	13.52	19.292	-2.383	3.394	5.79
2021-08-27	13.1	19.351	-3.107	5.399	5.81
2021-08-30	14.41	19.425	10.000	6.107	5.83
2021-08-31	15.43	19.501	7.078	5.899	5.85
2021-09-01	15.39	19.658	-0.259	12.249	5.90
2021-09-02	16.93	19.789	10.006	9.292	5.94
2021-09-03	15.84	19.958	-6.438	12.817	5.99
2021-09-06	16.08	20.100	1.515	10.606	6.03
2021-09-07	15.92	20.175	-0.995	5.659	6.05
2021-09-08	14.44	20.316	-9.296	11.746	6.09
2021-09-09	14.63	20.370	1.316	4.432	6.11
2021-09-10	14.38	20.466	-1.709	7.929	6.14
2021-09-13	14.05	20.514	-2.295	4.172	6.15
2021-09-14	14.13	20.559	0.569	3.772	6.17
2021-09-15	14.34	20.613	1.486	4.529	6.18
2021-09-16	13.28	20.699	-7.392	7.741	6.21
2021-09-17	13.38	20.753	0.753	4.895	6.23
2021-09-22	13.3	20.803	-0.598	4.484	6.24
2021-09-23	13.3	20.826	0.000	2.105	6.25
2021-09-24	13.74	20.908	3.308	7.143	6.27
2021-09-27	14.86	20.995	8.151	7.060	6.30
2021-09-28	14.6	21.065	-1.750	5.720	6.32
2021-09-29	15.02	21.162	2.877	7.740	6.35
2021-09-30	14.8	21.214	-1.465	4.194	6.36
2021-10-08	14.71	21.260	-0.608	3.784	6.38
2021-10-11	14.66	21.324	-0.340	5.235	6.40
2021-10-12	13.98	21.404	-4.638	6.889	6.42
2021-10-13	15.38	21.544	10.014	10.873	6.46
2021-10-14	15.82	21.640	2.861	7.282	6.49
2021-10-15	16.1	21.733	1.770	6.953	6.52
2021-10-18	16.17	21.779	0.435	3.416	6.53
2021-10-19	16.45	21.874	1.732	6.926	6.56
2021-10-20	17.78	22.018	8.085	9.726	6.61
2021-10-21	17.57	22.094	-1.181	5.174	6.63
2021-10-22	17.58	22.160	0.057	4.496	6.65
2021-10-25	18.78	22.330	6.826	10.865	6.70
2021-10-26	19.1	22.413	1.704	5.272	6.72
2021-10-27	19	22.476	-0.524	3.927	6.74
2021-10-28	18.87	22.570	-0.684	6.000	6.77
2021-10-29	19.52	22.672	3.445	6.253	6.80
2021-11-01	18.88	22.740	-3.279	4.355	6.82
2021-11-02	20.03	22.902	6.091	9.693	6.87
2021-11-03	20.1	22.989	0.349	5.192	6.90
2021-11-04	21.45	23.187	6.716	11.095	6.96
2021-11-05	20.43	23.271	-4.755	4.895	6.98
2021-11-08	20.42	23.342	-0.049	4.209	7.00
2021-11-09	20.02	23.447	-1.959	6.268	7.03
2021-11-10	20.7	23.563	3.397	6.743	7.07
2021-11-11	20.89	23.683	0.918	6.908	7.11
2021-11-12	22.98	23.847	10.005	8.521	7.15
2021-11-15	23.35	24.022	1.610	9.008	7.21
2021-11-16	23.64	24.168	1.242	7.409	7.25
2021-11-17	23.3	24.275	-1.438	5.541	7.28
2021-11-18	22.51	24.384	-3.391	5.794	7.32
2021-11-19	23.95	24.559	6.397	8.752	7.37
2021-11-22	23.45	24.650	-2.088	4.676	7.40
2021-11-23	23.46	24.725	0.043	3.838	7.42
2021-11-24	22.06	24.874	-5.968	8.099	7.46
2021-11-25	22.13	24.942	0.317	3.672	7.48
2021-11-26	23.46	25.156	6.010	10.935	7.55
2021-11-29	23.25	25.263	-0.895	5.541	7.58
2021-11-30	22.83	25.336	-1.806	3.828	7.60
2021-12-01	22.38	25.477	-1.971	7.578	7.64
2021-12-02	21.21	25.647	-5.228	9.607	7.69
2021-12-03	22.75	25.829	7.261	9.618	7.75
2021-12-06	22.8	25.907	0.220	4.088	7.77
2021-12-07	24.36	26.081	6.842	8.596	7.82
2021-12-08	25.7	26.244	5.501	7.594	7.87
2021-12-09	24.89	26.318	-3.152	3.580	7.90
2021-12-10	25.7	26.425	3.254	4.982	7.93
2021-12-13	26	26.545	1.167	5.525	7.96
2021-12-14	25.47	26.613	-2.038	3.192	7.98
2021-12-15	25.32	26.692	-0.589	3.769	8.01
2021-12-16	25.76	26.785	1.738	4.344	8.04
2021-12-17	24.8	26.889	-3.727	5.008	8.07
2021-12-20	22.74	27.055	-8.306	8.790	8.12
2021-12-21	23.13	27.175	1.715	6.201	8.15
2021-12-22	23.08	27.245	-0.216	3.632	8.17
2021-12-23	24.5	27.459	6.153	10.485	8.24
2021-12-24	24.02	27.547	-1.959	4.408	8.26
2021-12-27	23.41	27.707	-2.540	8.201	8.31
2021-12-28	23.49	27.820	0.342	5.767	8.35
2021-12-29	22.95	27.929	-2.299	5.705	8.38
2021-12-30	23.15	28.012	0.871	4.314	8.40
2021-12-31	23.36	28.113	0.907	5.184	8.43
2022-01-04	21.51	28.280	-7.920	9.332	8.48
2022-01-05	20.09	28.407	-6.602	7.578	8.52
2022-01-06	20.05	28.510	-0.199	6.172	8.55
2022-01-07	19.11	28.618	-4.688	6.733	8.59
2022-01-10	18.7	28.686	-2.145	4.396	8.61
2022-01-11	18.5	28.760	-1.070	4.813	8.63
2022-01-12	19.08	28.810	3.135	3.135	8.64
2022-01-13	19.29	28.946	1.101	8.438	8.68
2022-01-14	19.58	29.015	1.503	4.251	8.70
2022-01-17	19.53	29.102	-0.255	5.363	8.73
2022-01-18	19.63	29.160	0.512	3.533	8.75
2022-01-19	19.22	29.234	-2.089	4.585	8.77
2022-01-20	18.67	29.291	-2.862	3.694	8.79
2022-01-21	19.31	29.408	3.428	7.231	8.82
2022-01-24	19.8	29.489	2.538	4.920	8.85
2022-01-25	19.43	29.564	-1.869	4.646	8.87
2022-01-26	19.27	29.644	-0.823	4.992	8.89
2022-01-27	19.14	29.737	-0.675	5.812	8.92
2022-01-28	18.44	29.844	-3.657	6.949	8.95
2022-02-07	18.81	29.942	2.007	6.291	8.98
2022-02-08	17.82	30.090	-5.263	9.942	9.03
2022-02-09	18.42	30.162	3.367	4.714	9.05
2022-02-10	17.05	30.278	-7.438	8.143	9.08
2022-02-11	16.95	30.328	-0.587	3.519	9.10
2022-02-14	16.86	30.394	-0.531	4.720	9.12
2022-02-15	17.69	30.494	4.923	6.821	9.15
2022-02-16	17.48	30.529	-1.187	2.374	9.16
2022-02-17	17.75	30.589	1.545	4.062	9.18
2022-02-18	17.75	30.621	0.000	2.141	9.19
2022-02-21	17.87	30.654	0.676	2.254	9.20
2022-02-22	18.23	30.784	2.015	8.562	9.24
2022-02-23	19.48	30.923	6.857	8.557	9.28
2022-02-24	19.43	31.006	-0.257	5.082	9.30
2022-02-25	19.76	31.071	1.698	3.963	9.32
2022-02-28	20.23	31.167	2.379	5.719	9.35
2022-03-01	20.11	31.276	-0.593	6.476	9.38
2022-03-02	20.14	31.358	0.149	4.923	9.41
2022-03-03	18.9	31.477	-6.157	7.547	9.44
2022-03-04	19.21	31.542	1.640	4.021	9.46
2022-03-07	18.8	31.608	-2.134	4.217	9.48
2022-03-08	18.7	31.703	-0.532	6.117	9.51
2022-03-09	18.78	31.839	0.428	8.663	9.55
2022-03-10	18.9	31.903	0.639	4.100	9.57
2022-03-11	17.95	32.028	-5.026	8.360	9.61
2022-03-14	17.34	32.119	-3.398	6.295	9.64
2022-03-15	16.18	32.208	-6.690	6.574	9.66
2022-03-16	17	32.324	5.068	8.220	9.70
2022-03-17	16.9	32.377	-0.588	3.706	9.71
2022-03-18	16.77	32.417	-0.769	2.899	9.73
2022-03-21	17.03	32.469	1.550	3.637	9.74
2022-03-22	16.68	32.510	-2.055	2.995	9.75
2022-03-23	16.98	32.583	1.799	5.156	9.77
2022-03-24	16.55	32.639	-2.532	4.064	9.79
2022-03-25	16.01	32.694	-3.263	4.109	9.81
2022-03-28	15.45	32.744	-3.498	3.873	9.82
2022-03-29	15.01	32.814	-2.848	5.631	9.84
2022-03-30	15.7	32.894	4.597	6.063	9.87
2022-03-31	14.97	32.952	-4.650	4.650	9.89
2022-04-01	14.76	32.985	-1.403	2.672	9.90
2022-04-06	14.3	33.021	-3.117	3.049	9.91
2022-04-07	13.55	33.083	-5.245	5.524	9.92
2022-04-08	13.88	33.141	2.435	5.018	9.94
2022-04-11	13.03	33.205	-6.124	5.836	9.96
2022-04-12	13.1	33.258	0.537	4.912	9.98
2022-04-13	12.6	33.302	-3.817	4.198	9.99
2022-04-14	12.68	33.340	0.635	3.571	10.00
2022-04-15	12.55	33.381	-1.025	3.943	10.01
2022-04-18	13.36	33.480	6.454	8.845	10.04
2022-04-19	13.4	33.533	0.299	4.716	10.06
2022-04-20	13.05	33.568	-2.612	3.284	10.07
2022-04-21	12.28	33.644	-5.900	7.433	10.09
2022-04-22	12.18	33.692	-0.814	4.723	10.11
2022-04-25	11.11	33.763	-8.785	7.635	10.13
2022-04-26	10.71	33.832	-3.600	7.741	10.15
2022-04-27	11.71	33.950	9.337	12.045	10.18
2022-04-28	11.91	34.033	1.708	8.369	10.21
2022-04-29	13.1	34.132	9.992	9.068	10.24
2022-05-05	14.41	34.168	10.000	3.053	10.25
2022-05-06	15.85	34.168	9.993	0.000	10.25
2022-05-09	17.44	34.168	10.032	0.000	10.25
2022-05-10	19.18	34.168	9.977	0.000	10.25
2022-05-11	21.1	34.168	10.010	0.000	10.25
2022-05-12	20.96	34.346	-0.664	10.190	10.30
2022-05-13	20.98	34.465	0.095	6.775	10.34
2022-05-16	19.6	34.621	-6.578	9.581	10.39
2022-05-17	20.26	34.713	3.367	5.459	10.41
2022-05-18	21.22	34.877	4.738	9.279	10.46
2022-05-19	21.93	35.024	3.346	8.011	10.51
2022-05-20	21.6	35.099	-1.505	4.150	10.53
2022-05-23	22.66	35.224	4.907	6.620	10.57

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