中炬高新融券券源 中炬高新专项约券

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	46.62	0	0	0	0
2020-04-28	48.22	0.215	3.432	5.341	0.06
2020-04-29	45.69	0.478	-5.247	6.927	0.14
2020-04-30	47.06	0.644	2.998	4.224	0.19
2020-05-06	47.72	0.791	1.402	3.697	0.24
2020-05-07	49.25	0.994	3.206	4.946	0.30
2020-05-08	50.73	1.149	3.005	3.655	0.34
2020-05-11	49.62	1.294	-2.188	3.528	0.39
2020-05-12	50.52	1.437	1.814	3.386	0.43
2020-05-13	50.49	1.604	-0.059	3.979	0.48
2020-05-14	50.37	1.733	-0.238	3.070	0.52
2020-05-15	50.08	1.845	-0.576	2.680	0.55
2020-05-18	52.43	2.093	4.692	5.671	0.63
2020-05-19	52.7	2.208	0.515	2.613	0.66
2020-05-20	51	2.367	-3.226	3.757	0.71
2020-05-21	51.21	2.514	0.412	3.431	0.75
2020-05-22	49.7	2.709	-2.949	4.706	0.81
2020-05-25	52.4	3.022	5.433	7.183	0.91
2020-05-26	53.29	3.175	1.698	3.435	0.95
2020-05-27	53.25	3.305	-0.075	2.927	0.99
2020-05-28	53.6	3.457	0.657	3.418	1.04
2020-05-29	55	3.609	2.612	3.302	1.08
2020-06-01	54.7	3.730	-0.545	2.655	1.12
2020-06-02	53.03	3.946	-3.053	4.899	1.18
2020-06-03	52.29	4.043	-1.395	2.225	1.21
2020-06-04	52.75	4.180	0.880	3.117	1.25
2020-06-05	52.27	4.254	-0.910	1.687	1.28
2020-06-08	51.36	4.378	-1.741	2.908	1.31
2020-06-09	52.39	4.536	2.005	3.621	1.36
2020-06-10	52.46	4.606	0.134	1.603	1.38
2020-06-11	51.61	4.725	-1.620	2.764	1.42
2020-06-12	52.17	5.005	1.085	6.433	1.50
2020-06-15	53.24	5.242	2.051	5.348	1.57
2020-06-16	54.03	5.364	1.484	2.705	1.61
2020-06-17	54.51	5.447	0.888	1.832	1.63
2020-06-18	55.12	5.584	1.119	2.972	1.68
2020-06-19	55.56	5.706	0.798	2.631	1.71
2020-06-22	54.96	5.825	-1.080	2.610	1.75
2020-06-23	56.29	6.015	2.420	4.039	1.80
2020-06-24	56.21	6.113	-0.142	2.096	1.83
2020-06-29	56.53	6.217	0.569	2.206	1.87
2020-06-30	58.53	6.455	3.538	4.882	1.94
2020-07-01	59.55	6.640	1.743	3.725	1.99
2020-07-02	56.77	6.881	-4.668	5.105	2.06
2020-07-03	56.25	6.978	-0.916	2.061	2.09
2020-07-06	55.9	7.109	-0.622	2.809	2.13
2020-07-07	56.28	7.318	0.680	4.454	2.20
2020-07-08	57.9	7.481	2.878	3.394	2.24
2020-07-09	59.8	7.744	3.282	5.268	2.32
2020-07-10	63	8.153	5.351	7.793	2.45
2020-07-13	63.82	8.400	2.407	4.637	2.52
2020-07-14	64.92	8.620	1.724	4.074	2.59
2020-07-15	68.58	9.319	5.638	12.230	2.80
2020-07-16	62.05	9.820	-9.522	9.697	2.95
2020-07-17	63.72	10.321	2.691	9.428	3.10
2020-07-20	62.78	10.605	-1.475	5.430	3.18
2020-07-21	65.5	10.901	4.333	5.432	3.27
2020-07-22	65.97	11.209	0.718	5.603	3.36
2020-07-23	67.69	11.457	2.607	4.381	3.44
2020-07-24	63.9	11.842	-5.599	7.239	3.55
2020-07-27	66.12	12.145	3.474	5.493	3.64
2020-07-28	69.91	12.529	5.732	6.594	3.76
2020-07-29	69.82	12.695	-0.129	2.847	3.81
2020-07-30	69.92	12.844	0.143	2.564	3.85
2020-07-31	69.58	13.123	-0.486	4.805	3.94
2020-08-03	67.4	13.437	-3.133	5.605	4.03
2020-08-04	66.65	13.633	-1.113	3.516	4.09
2020-08-05	66.92	13.895	0.405	4.711	4.17
2020-08-06	67	14.082	0.120	3.347	4.22
2020-08-07	66.4	14.291	-0.896	3.776	4.29
2020-08-10	70.42	14.774	6.054	8.223	4.43
2020-08-11	72.54	15.034	3.011	4.303	4.51
2020-08-12	70.22	15.288	-3.198	4.342	4.59
2020-08-13	71.42	15.631	1.709	5.768	4.69
2020-08-14	72.31	15.854	1.246	3.696	4.76
2020-08-17	70.38	16.105	-2.669	4.273	4.83
2020-08-18	73.65	16.465	4.646	5.868	4.94
2020-08-19	73.69	16.732	0.054	4.345	5.02
2020-08-20	75.02	17.058	1.805	5.225	5.12
2020-08-21	80.18	17.510	6.878	6.758	5.25
2020-08-24	77.48	17.800	-3.367	4.490	5.34
2020-08-25	78.47	18.036	1.278	3.614	5.41
2020-08-26	78.15	18.184	-0.408	2.268	5.46
2020-08-27	79.42	18.428	1.625	3.685	5.53
2020-08-28	79.23	18.637	-0.239	3.173	5.59
2020-08-31	80.92	18.972	2.133	4.973	5.69
2020-09-01	80.52	19.137	-0.494	2.459	5.74
2020-09-02	82.17	19.410	2.049	3.974	5.82
2020-09-03	75.36	20.068	-8.288	10.478	6.02
2020-09-04	71.39	20.375	-5.268	5.175	6.11
2020-09-07	67.48	20.735	-5.477	6.401	6.22
2020-09-08	67.23	21.015	-0.370	4.994	6.30
2020-09-09	63.52	21.242	-5.518	4.284	6.37
2020-09-10	65.23	21.452	2.692	3.857	6.44
2020-09-11	65.72	21.652	0.751	3.649	6.50
2020-09-14	66.41	21.894	1.050	4.382	6.57
2020-09-15	67.93	22.140	2.289	4.337	6.64
2020-09-16	66.11	22.361	-2.679	4.019	6.71
2020-09-17	65.32	22.597	-1.195	4.341	6.78
2020-09-18	65.77	22.720	0.689	2.235	6.82
2020-09-21	63.07	22.971	-4.105	4.789	6.89
2020-09-22	63.62	23.199	0.872	4.297	6.96
2020-09-23	63.74	23.316	0.189	2.201	6.99
2020-09-24	61.62	23.558	-3.326	4.707	7.07
2020-09-25	62.53	23.693	1.477	2.597	7.11
2020-09-28	63.94	23.860	2.255	3.134	7.16
2020-09-29	63.19	24.027	-1.173	3.159	7.21
2020-09-30	64.82	24.328	2.580	5.586	7.30
2020-10-09	66.8	24.565	3.055	4.258	7.37
2020-10-12	67.28	24.773	0.719	3.698	7.43
2020-10-13	67.77	24.914	0.728	2.497	7.47
2020-10-14	66.95	25.045	-1.210	2.361	7.51
2020-10-15	66.03	25.169	-1.374	2.240	7.55
2020-10-16	67.3	25.321	1.923	2.711	7.60
2020-10-19	65.72	25.492	-2.348	3.120	7.65
2020-10-20	67.73	25.704	3.058	3.758	7.71
2020-10-21	67.45	25.831	-0.413	2.259	7.75
2020-10-22	66.59	25.980	-1.275	2.683	7.79
2020-10-23	62.45	26.348	-6.217	7.073	7.90
2020-10-26	62.09	26.598	-0.576	4.836	7.98
2020-10-27	60.92	26.833	-1.884	4.638	8.05
2020-10-28	63.29	27.096	3.890	4.974	8.13
2020-10-29	63.69	27.355	0.632	4.882	8.21
2020-10-30	62.17	27.533	-2.387	3.439	8.26
2020-11-02	61.26	27.712	-1.464	3.507	8.31
2020-11-03	62	27.848	1.208	2.628	8.35
2020-11-04	64.1	28.123	3.387	5.161	8.44
2020-11-05	64.64	28.242	0.842	2.200	8.47
2020-11-06	64.7	28.387	0.093	2.692	8.52
2020-11-09	65.74	28.611	1.607	4.080	8.58
2020-11-10	64.12	28.849	-2.464	4.457	8.65
2020-11-11	64.62	28.973	0.780	2.308	8.69
2020-11-12	63.49	29.218	-1.749	4.627	8.77
2020-11-13	61.72	29.460	-2.788	4.709	8.84
2020-11-16	61.32	29.616	-0.648	3.046	8.88
2020-11-17	61.28	29.789	-0.065	3.392	8.94
2020-11-18	60.25	29.937	-1.681	2.954	8.98
2020-11-19	59.87	30.089	-0.631	3.037	9.03
2020-11-20	60.72	30.281	1.420	3.808	9.08
2020-11-23	59.72	30.404	-1.647	2.454	9.12
2020-11-24	60	30.560	0.469	3.131	9.17
2020-11-25	58.83	30.789	-1.950	4.667	9.24
2020-11-26	59.13	30.930	0.510	2.856	9.28
2020-11-27	59.29	31.039	0.271	2.215	9.31
2020-11-30	59.94	31.252	1.096	4.267	9.38
2020-12-01	61.23	31.497	2.152	4.805	9.45
2020-12-02	59.92	31.712	-2.139	4.295	9.51
2020-12-03	61.46	31.924	2.570	4.139	9.58
2020-12-04	67.67	32.488	10.104	10.007	9.75
2020-12-07	69.73	32.723	3.044	4.049	9.82
2020-12-08	69.29	32.864	-0.631	2.438	9.86
2020-12-09	69.19	33.017	-0.144	2.641	9.90
2020-12-10	67.55	33.138	-2.370	2.153	9.94
2020-12-11	66.42	33.374	-1.673	4.264	10.01
2020-12-14	68.92	33.609	3.764	4.095	10.08
2020-12-15	69.81	33.824	1.291	3.700	10.15
2020-12-16	70.92	34.082	1.590	4.355	10.22
2020-12-17	71.21	34.287	0.409	3.469	10.29
2020-12-18	64.42	34.571	-9.535	5.280	10.37
2020-12-21	64.12	34.710	-0.466	2.608	10.41
2020-12-22	62.34	34.910	-2.776	3.852	10.47
2020-12-23	63.92	35.127	2.534	4.074	10.54
2020-12-24	62.27	35.290	-2.581	3.129	10.59
2020-12-25	64.1	35.549	2.939	4.850	10.66
2020-12-28	64.3	35.720	0.312	3.198	10.72
2020-12-29	64.32	35.823	0.031	1.913	10.75
2020-12-30	66.04	36.048	2.674	4.089	10.81
2020-12-31	65.97	36.258	-0.106	3.831	10.88
2021-01-04	66.92	36.440	1.440	3.259	10.93
2021-01-05	70.79	36.902	5.783	7.830	11.07
2021-01-06	71.32	37.144	0.749	4.068	11.14
2021-01-07	73.12	37.469	2.524	5.342	11.24
2021-01-08	72.42	37.698	-0.957	3.788	11.31
2021-01-11	69.81	38.034	-3.604	5.786	11.41
2021-01-12	70.54	38.198	1.046	2.779	11.46
2021-01-13	69.87	38.477	-0.950	4.792	11.54
2021-01-14	69.92	38.727	0.072	4.294	11.62
2021-01-15	67.65	39.054	-3.247	5.792	11.72
2021-01-18	68.16	39.224	0.754	3.001	11.77
2021-01-19	65.88	39.517	-3.345	5.340	11.86
2021-01-20	65.12	39.674	-1.154	2.884	11.90
2021-01-21	67.09	39.917	3.025	4.361	11.98
2021-01-22	66.99	40.183	-0.149	4.755	12.05
2021-01-25	69.3	40.470	3.448	4.971	12.14
2021-01-26	69.42	40.628	0.173	2.727	12.19
2021-01-27	70.67	40.853	1.801	3.832	12.26
2021-01-28	67.59	41.138	-4.358	5.052	12.34
2021-01-29	66.53	41.389	-1.568	4.527	12.42
2021-02-01	64.06	41.686	-3.713	5.561	12.51
2021-02-02	66.71	42.020	4.137	6.010	12.61
2021-02-03	65.06	42.248	-2.473	4.212	12.67
2021-02-04	65.26	42.517	0.307	4.934	12.75
2021-02-05	64.02	42.716	-1.900	3.739	12.81
2021-02-08	62.74	42.944	-1.999	4.358	12.88
2021-02-09	65.02	43.219	3.634	5.084	12.97
2021-02-10	66.13	43.415	1.707	3.553	13.02
2021-02-18	62.2	43.822	-5.943	7.848	13.15
2021-02-19	61.44	44.054	-1.222	4.534	13.22
2021-02-22	58.94	44.257	-4.069	4.134	13.28
2021-02-23	57.39	44.455	-2.630	4.140	13.34
2021-02-24	55.97	44.737	-2.474	6.046	13.42
2021-02-25	52.57	45.113	-6.075	8.576	13.53
2021-02-26	51.16	45.265	-2.682	3.576	13.58
2021-03-01	51.41	45.443	0.489	4.144	13.63
2021-03-02	50.21	45.597	-2.334	3.676	13.68
2021-03-03	50.4	45.700	0.378	2.470	13.71
2021-03-04	48.79	45.851	-3.194	3.710	13.76
2021-03-05	50.62	46.128	3.751	6.559	13.84
2021-03-08	48.61	46.397	-3.971	6.638	13.92
2021-03-09	47.65	46.593	-1.975	4.937	13.98
2021-03-10	48.89	46.698	2.602	2.581	14.01
2021-03-11	49.88	46.866	2.025	4.050	14.06
2021-03-12	48.18	47.176	-3.408	7.698	14.15
2021-03-15	48.57	47.423	0.809	6.102	14.23
2021-03-16	49.64	47.526	2.203	2.512	14.26
2021-03-17	48.49	47.692	-2.317	4.089	14.31
2021-03-18	49.32	47.814	1.712	2.970	14.34
2021-03-19	48.66	47.957	-1.338	3.528	14.39
2021-03-22	47.72	48.106	-1.932	3.761	14.43
2021-03-23	47.62	48.239	-0.210	3.353	14.47
2021-03-24	45.12	48.464	-5.250	5.985	14.54
2021-03-25	46.12	48.717	2.216	6.582	14.62
2021-03-26	48.02	48.939	4.120	5.529	14.68
2021-03-29	48.79	49.057	1.603	2.915	14.72
2021-03-30	47.95	49.232	-1.722	4.386	14.77
2021-03-31	47.75	49.304	-0.417	1.794	14.79
2021-04-01	47.4	49.444	-0.733	3.539	14.83
2021-04-02	52.21	49.654	10.148	4.831	14.90
2021-04-06	52.7	49.845	0.939	4.348	14.95
2021-04-07	53.86	50.135	2.201	6.471	15.04
2021-04-08	53.62	50.285	-0.446	3.342	15.09
2021-04-09	52.38	50.452	-2.313	3.842	15.14
2021-04-12	52.52	50.562	0.267	2.501	15.17
2021-04-13	52.55	50.753	0.057	4.379	15.23
2021-04-14	52.12	50.839	-0.818	1.960	15.25
2021-04-15	52.12	50.987	0.000	3.415	15.30
2021-04-16	50.46	51.169	-3.185	4.336	15.35
2021-04-19	50.8	51.319	0.674	3.547	15.40
2021-04-20	51.84	51.524	2.047	4.724	15.46
2021-04-21	51.48	51.618	-0.694	2.199	15.49
2021-04-22	51.06	51.821	-0.816	4.779	15.55
2021-04-23	50.31	51.932	-1.469	2.644	15.58
2021-04-26	49.41	52.144	-1.789	5.148	15.64
2021-04-27	48.55	52.297	-1.741	3.785	15.69
2021-04-28	45.17	52.496	-6.962	5.273	15.75
2021-04-29	45.51	52.575	0.753	2.081	15.77
2021-04-30	46.68	52.698	2.571	3.164	15.81
2021-05-06	45.2	52.854	-3.171	4.156	15.86
2021-05-07	44.32	52.929	-1.947	2.035	15.88
2021-05-10	42.64	53.099	-3.791	4.761	15.93
2021-05-11	46.9	53.520	9.991	10.788	16.06
2021-05-12	46.6	53.615	-0.640	2.452	16.08
2021-05-13	48.25	53.807	3.541	4.764	16.14
2021-05-14	47.86	53.871	-0.808	1.596	16.16
2021-05-17	47.97	53.977	0.230	2.674	16.19
2021-05-18	47.98	54.077	0.021	2.502	16.22
2021-05-19	47.7	54.172	-0.584	2.376	16.25
2021-05-20	46.99	54.280	-1.488	2.767	16.28
2021-05-21	47.17	54.448	0.383	4.278	16.33
2021-05-24	48.75	54.791	3.350	8.438	16.44
2021-05-25	49.69	54.890	1.928	2.379	16.47
2021-05-26	51.15	55.056	2.938	3.904	16.52
2021-05-27	51.16	55.162	0.020	2.483	16.55
2021-05-28	50.01	55.297	-2.248	3.245	16.59
2021-05-31	50.1	55.422	0.180	2.979	16.63
2021-06-01	49.53	55.543	-1.138	2.934	16.66
2021-06-02	48.87	55.634	-1.333	2.241	16.69
2021-06-03	49.39	55.820	1.064	4.522	16.75
2021-06-04	48.91	55.911	-0.972	2.227	16.77
2021-06-07	47.28	56.163	-3.333	6.400	16.85
2021-06-08	45.57	56.385	-3.617	5.838	16.92
2021-06-09	46.12	56.502	1.207	3.050	16.95
2021-06-10	45.55	56.632	-1.236	3.426	16.99
2021-06-11	44.48	56.739	-2.349	2.876	17.02
2021-06-15	43.73	56.825	-1.686	2.361	17.05
2021-06-16	43.98	56.961	0.572	3.727	17.09
2021-06-17	43.52	57.097	-1.046	3.752	17.13
2021-06-18	43	57.179	-1.195	2.275	17.15
2021-06-21	41.03	57.403	-4.581	6.558	17.22
2021-06-22	40.96	57.478	-0.171	2.194	17.24
2021-06-23	40.52	57.564	-1.074	2.563	17.27
2021-06-24	42.98	57.783	3.094	6.093	17.33
2021-06-25	42.41	57.851	-1.326	1.931	17.36
2021-06-28	42.75	57.988	0.802	3.843	17.40
2021-06-29	41.76	58.096	-2.316	3.111	17.43
2021-06-30	42.02	58.184	0.623	2.514	17.46
2021-07-01	44.89	58.577	6.830	10.495	17.57
2021-07-02	44.78	58.791	-0.245	5.747	17.64
2021-07-05	44.12	58.942	-1.474	4.087	17.68
2021-07-06	41.56	59.240	-5.802	8.613	17.77
2021-07-07	41.64	59.309	0.192	1.997	17.79
2021-07-08	40.41	59.427	-2.954	3.506	17.83
2021-07-09	40	59.506	-1.015	2.376	17.85
2021-07-12	40.89	59.657	2.225	4.425	17.90
2021-07-13	40.89	59.745	0.000	2.568	17.92
2021-07-14	40.68	59.815	-1.477	2.083	17.94
2021-07-15	40.2	59.896	-1.180	2.409	17.97
2021-07-16	38.53	60.034	-4.154	4.303	18.01
2021-07-19	37.08	60.182	-3.763	4.801	18.05
2021-07-20	37.4	60.289	0.863	3.425	18.09
2021-07-21	37.45	60.383	0.134	2.995	18.11
2021-07-22	36.69	60.483	-2.029	3.284	18.14
2021-07-23	37.75	60.702	2.889	6.950	18.21
2021-07-26	38.69	60.984	2.490	8.742	18.30
2021-07-27	36.86	61.130	-4.730	4.756	18.34
2021-07-28	34.88	61.287	-5.372	5.399	18.39
2021-07-29	35.53	61.424	1.864	4.644	18.43
2021-07-30	36.58	61.607	2.955	5.995	18.48
2021-08-02	38.68	61.883	5.741	8.557	18.56
2021-08-03	38.25	62.035	-1.112	4.783	18.61
2021-08-04	37.15	62.151	-2.876	3.739	18.65
2021-08-05	36.67	62.268	-1.292	3.822	18.68
2021-08-06	34.98	62.406	-4.609	4.745	18.72
2021-08-09	37.58	62.779	7.433	11.921	18.83
2021-08-10	40.1	63.104	6.706	9.713	18.93
2021-08-11	38.1	63.256	-4.988	4.788	18.98
2021-08-12	36.77	63.424	-3.491	5.486	19.03
2021-08-13	36.94	63.503	0.462	2.556	19.05
2021-08-16	37.95	63.675	2.734	5.441	19.10
2021-08-17	35.62	63.822	-6.140	4.954	19.15
2021-08-18	34.7	63.927	-2.583	3.650	19.18
2021-08-19	33.64	64.028	-3.055	3.602	19.21
2021-08-20	31.31	64.225	-6.926	7.521	19.27
2021-08-23	31.75	64.337	1.405	4.248	19.30
2021-08-24	31.79	64.400	0.126	2.394	19.32
2021-08-25	32.16	64.511	1.164	4.121	19.35
2021-08-26	31.72	64.626	-1.368	4.353	19.39
2021-08-27	30.75	64.715	-3.058	3.468	19.41
2021-08-30	31.28	64.794	1.724	3.057	19.44
2021-08-31	30.05	65.024	-3.932	9.175	19.51
2021-09-01	31.26	65.184	4.027	6.123	19.56
2021-09-02	31.2	65.262	-0.192	3.007	19.58
2021-09-03	32.66	65.481	4.679	8.045	19.64
2021-09-06	32.95	65.570	0.888	3.246	19.67
2021-09-07	33.36	65.651	1.244	2.914	19.70
2021-09-08	33.51	65.714	0.450	2.248	19.71
2021-09-09	33.43	65.794	-0.239	2.865	19.74
2021-09-10	32.87	65.872	-1.675	2.872	19.76
2021-09-13	31.4	65.978	-4.472	4.046	19.79
2021-09-14	30.74	66.091	-2.102	4.427	19.83
2021-09-15	29.94	66.170	-2.602	3.155	19.85
2021-09-16	29.61	66.243	-1.102	2.939	19.87
2021-09-17	29.96	66.366	1.182	4.931	19.91
2021-09-22	28.2	66.557	-5.874	8.144	19.97
2021-09-23	29.41	66.679	4.291	4.965	20.00
2021-09-24	31.87	66.864	8.365	6.970	20.06
2021-09-27	32.26	67.099	1.224	8.723	20.13
2021-09-28	32.32	67.230	0.186	4.898	20.17
2021-09-29	31.7	67.339	-1.918	4.115	20.20
2021-09-30	31.84	67.429	0.442	3.375	20.23
2021-10-08	33.45	67.621	5.057	6.910	20.29
2021-10-11	32.7	67.734	-2.242	4.126	20.32
2021-10-12	32.81	67.872	0.336	5.046	20.36
2021-10-13	34.52	68.108	5.212	8.199	20.43
2021-10-14	33.5	68.206	-2.955	3.534	20.46
2021-10-15	32.32	68.323	-3.522	4.328	20.50
2021-10-18	32.15	68.450	-0.526	4.765	20.54
2021-10-19	33.81	68.620	5.163	6.034	20.59
2021-10-20	33.28	68.749	-1.568	4.644	20.62
2021-10-21	34.98	69.029	5.108	9.585	20.71
2021-10-22	34.96	69.111	-0.057	2.830	20.73
2021-10-25	35.48	69.218	1.487	3.604	20.77
2021-10-26	34.8	69.303	-1.917	2.931	20.79
2021-10-27	34.32	69.395	-1.379	3.218	20.82
2021-10-28	35.68	69.633	3.963	8.013	20.89
2021-10-29	36.35	69.730	1.878	3.195	20.92
2021-11-01	34.62	69.941	-4.759	7.318	20.98
2021-11-02	36.21	70.237	4.593	9.821	21.07
2021-11-03	36.58	70.348	1.022	3.645	21.10
2021-11-04	39.54	70.645	8.092	8.994	21.19
2021-11-05	37.96	70.748	-3.996	3.263	21.22
2021-11-08	36.93	70.906	-2.713	5.137	21.27
2021-11-09	37.19	71.015	0.704	3.520	21.30
2021-11-10	35.88	71.190	-3.522	5.862	21.36
2021-11-11	36.15	71.271	0.753	2.676	21.38
2021-11-12	34.62	71.401	-4.232	4.509	21.42
2021-11-15	36.48	71.650	5.373	8.203	21.50
2021-11-16	37.07	71.793	1.617	4.605	21.54
2021-11-17	36.25	71.902	-2.212	3.615	21.57
2021-11-18	35.56	71.966	-1.903	2.152	21.59
2021-11-19	35.57	72.091	0.028	4.218	21.63
2021-11-22	35.23	72.205	-0.956	3.908	21.66
2021-11-23	34.87	72.275	-1.022	2.384	21.68
2021-11-24	34.48	72.348	-1.118	2.552	21.70
2021-11-25	34.3	72.414	-0.522	2.291	21.72
2021-11-26	33.83	72.516	-1.370	3.644	21.75
2021-11-29	32.88	72.617	-2.808	3.665	21.79
2021-11-30	32.85	72.713	-0.091	3.528	21.81
2021-12-01	32.3	72.792	-1.674	2.922	21.84
2021-12-02	32.14	72.857	-0.495	2.446	21.86
2021-12-03	33.15	72.960	3.143	3.703	21.89
2021-12-06	33.33	73.048	0.543	3.167	21.91
2021-12-07	34.32	73.152	2.970	3.660	21.95
2021-12-08	34.78	73.283	1.340	4.516	21.98
2021-12-09	38.26	73.591	10.006	9.661	22.08
2021-12-10	40.15	73.893	4.940	9.017	22.17
2021-12-13	40.56	74.018	1.021	3.686	22.21
2021-12-14	38.72	74.190	-4.536	5.350	22.26
2021-12-15	36.99	74.350	-4.468	5.191	22.31
2021-12-16	37.68	74.486	1.865	4.325	22.35
2021-12-17	36.56	74.587	-2.972	3.317	22.38
2021-12-20	37.2	74.742	1.751	5.005	22.42
2021-12-21	37.2	74.828	0.000	2.769	22.45
2021-12-22	37.24	74.894	0.108	2.124	22.47
2021-12-23	37	74.973	-0.644	2.578	22.49
2021-12-24	37.38	75.153	1.027	5.757	22.55
2021-12-27	39.2	75.324	4.869	5.243	22.60
2021-12-28	38.93	75.457	-0.689	4.082	22.64
2021-12-29	37.76	75.570	-3.005	3.622	22.67
2021-12-30	38.25	75.684	1.298	3.575	22.71
2021-12-31	37.97	75.747	-0.732	1.987	22.72
2022-01-04	38.09	75.910	0.316	5.136	22.77
2022-01-05	38.55	76.060	1.208	4.673	22.82
2022-01-06	37.24	76.185	-3.398	4.021	22.86
2022-01-07	38.33	76.406	2.927	6.901	22.92
2022-01-10	38.5	76.638	0.444	7.253	22.99
2022-01-11	37.74	76.807	-1.974	5.351	23.04
2022-01-12	37.93	76.889	0.503	2.597	23.07
2022-01-13	37.12	77.080	-2.136	6.169	23.12
2022-01-14	35.1	77.277	-5.442	6.735	23.18
2022-01-17	35.3	77.391	0.570	3.903	23.22
2022-01-18	35.02	77.510	-0.793	4.079	23.25
2022-01-19	34.11	77.605	-2.599	3.312	23.28
2022-01-20	34.23	77.670	0.352	2.287	23.30
2022-01-21	34	77.741	-0.672	2.512	23.32
2022-01-24	33.91	77.817	-0.265	2.676	23.34
2022-01-25	32.63	77.926	-3.775	4.011	23.38
2022-01-26	32.52	78.026	-0.337	3.708	23.41
2022-01-27	31.28	78.129	-3.813	3.936	23.44
2022-01-28	32	78.236	2.302	4.028	23.47
2022-02-07	33.01	78.348	3.156	4.062	23.50
2022-02-08	33.2	78.460	0.576	4.059	23.54
2022-02-09	34.3	78.586	3.313	4.398	23.58
2022-02-10	36.28	78.787	5.773	6.647	23.64
2022-02-11	35.15	78.881	-3.115	3.197	23.66
2022-02-14	35.53	79.065	1.081	6.230	23.72
2022-02-15	36.69	79.201	3.265	4.447	23.76
2022-02-16	36.9	79.290	0.572	2.889	23.79
2022-02-17	36.54	79.372	-0.976	2.710	23.81
2022-02-18	36.68	79.479	0.383	3.476	23.84
2022-02-21	37.3	79.675	1.690	6.325	23.90
2022-02-22	35.9	79.802	-3.753	4.236	23.94
2022-02-23	34.95	79.918	-2.646	3.983	23.98
2022-02-24	33.4	80.076	-4.435	5.665	24.02
2022-02-25	35.06	80.260	4.970	6.317	24.08
2022-02-28	34.41	80.345	-1.854	2.966	24.10
2022-03-01	34.95	80.423	1.569	2.674	24.13
2022-03-02	34.6	80.490	-1.001	2.318	24.15
2022-03-03	33.56	80.589	-3.006	3.526	24.18
2022-03-04	33.21	80.649	-1.043	2.175	24.19
2022-03-07	31.6	80.765	-4.848	4.396	24.23
2022-03-08	30.28	80.924	-4.177	6.329	24.28
2022-03-09	29.91	81.108	-1.222	7.365	24.33
2022-03-10	30.75	81.193	2.808	3.310	24.36
2022-03-11	31.73	81.441	3.187	9.398	24.43
2022-03-14	30.44	81.525	-4.066	3.309	24.46
2022-03-15	27.95	81.696	-8.180	7.326	24.51
2022-03-16	28.21	81.856	0.930	6.834	24.56
2022-03-17	29.03	81.934	2.907	3.190	24.58
2022-03-18	28.77	82.005	-0.896	2.962	24.60
2022-03-21	29.39	82.124	2.155	4.866	24.64
2022-03-22	28.96	82.182	-1.463	2.416	24.65
2022-03-23	28.86	82.239	-0.345	2.348	24.67
2022-03-24	28.4	82.278	-1.594	1.663	24.68
2022-03-25	27.6	82.371	-2.817	4.049	24.71
2022-03-28	26.9	82.425	-2.536	2.428	24.73
2022-03-29	26.24	82.529	-2.454	4.721	24.76
2022-03-30	28.7	82.742	9.375	8.918	24.82
2022-03-31	28.15	82.818	-1.916	3.240	24.85
2022-04-01	28.25	82.929	0.355	4.725	24.88
2022-04-06	28.29	83.016	0.142	3.681	24.90
2022-04-07	27.83	83.112	-1.626	4.136	24.93
2022-04-08	27.19	83.186	-2.300	3.270	24.96
2022-04-11	26.48	83.274	-2.611	3.972	24.98
2022-04-12	27.6	83.421	4.230	6.420	25.03
2022-04-13	26.6	83.492	-3.623	3.188	25.05
2022-04-14	27.77	83.649	4.398	6.767	25.09
2022-04-15	28.39	83.793	2.233	6.122	25.14
2022-04-18	28.3	83.875	-0.317	3.452	25.16
2022-04-19	27.77	83.950	-1.873	3.251	25.19
2022-04-20	29.04	84.128	4.573	7.346	25.24
2022-04-21	27.89	84.244	-3.960	4.993	25.27
2022-04-22	26.95	84.340	-3.370	4.267	25.30
2022-04-25	24.73	84.486	-8.237	7.087	25.35
2022-04-26	24.95	84.622	0.890	6.551	25.39
2022-04-27	24.99	84.735	0.160	5.411	25.42
2022-04-28	24.36	84.819	-2.521	4.162	25.45
2022-04-29	25.1	84.907	3.038	4.187	25.47
2022-05-05	25.27	85.003	0.677	4.582	25.50
2022-05-06	24.1	85.067	-4.630	3.166	25.52
2022-05-09	24.79	85.212	2.863	7.012	25.56
2022-05-10	25.12	85.283	1.331	3.388	25.58
2022-05-11	25	85.363	-0.478	3.861	25.61
2022-05-12	25.25	85.441	1.000	3.720	25.63
2022-05-13	24.8	85.526	-1.782	4.079	25.66
2022-05-16	24.41	85.630	-1.573	5.121	25.69
2022-05-17	24.1	85.696	-1.270	3.277	25.71
2022-05-18	24.14	85.762	0.166	3.320	25.73
2022-05-19	23.56	85.826	-2.403	3.231	25.75
2022-05-20	25.51	86.028	8.277	9.508	25.81
2022-05-23	25.13	86.111	-1.490	3.959	25.83

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