四创电子融券券源 四创电子专项约券

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	38.22	0	0	0	0
2020-04-28	37.33	0.195	-2.329	6.253	0.06
2020-04-29	36.97	0.279	-0.964	2.732	0.08
2020-04-30	38.01	0.373	2.813	2.975	0.11
2020-05-06	39.14	0.523	2.973	4.604	0.16
2020-05-07	39.05	0.576	-0.230	1.610	0.17
2020-05-08	39.35	0.633	0.768	1.767	0.19
2020-05-11	39.42	0.714	0.178	2.440	0.21
2020-05-12	39.55	0.801	0.330	2.638	0.24
2020-05-13	39.2	0.861	-0.885	1.846	0.26
2020-05-14	39.17	0.944	-0.077	2.551	0.28
2020-05-15	39.35	1.001	0.460	1.736	0.30
2020-05-18	39.81	1.127	1.169	3.812	0.34
2020-05-19	39.37	1.217	-1.105	2.738	0.37
2020-05-20	38.38	1.334	-2.515	3.658	0.40
2020-05-21	37.7	1.419	-1.772	2.710	0.43
2020-05-22	37.7	1.500	0.000	2.573	0.45
2020-05-25	36.92	1.606	-2.069	3.448	0.48
2020-05-26	37.5	1.655	1.571	1.544	0.50
2020-05-27	37.55	1.710	0.133	1.760	0.51
2020-05-28	37.25	1.796	-0.799	2.770	0.54
2020-05-29	37.09	1.845	-0.430	1.584	0.55
2020-06-01	38.16	1.945	2.885	3.154	0.58
2020-06-02	41.01	2.223	7.469	8.150	0.67
2020-06-03	40.25	2.331	-1.853	3.194	0.70
2020-06-04	39.73	2.419	-1.292	2.658	0.73
2020-06-05	39.66	2.480	-0.176	1.863	0.74
2020-06-08	39.39	2.589	-0.681	3.303	0.78
2020-06-09	39.67	2.648	0.711	1.802	0.79
2020-06-10	39.02	2.718	-1.639	2.143	0.82
2020-06-11	39.74	2.827	1.845	3.306	0.85
2020-06-12	39.56	2.916	-0.453	2.693	0.87
2020-06-15	38.89	2.969	-1.694	1.618	0.89
2020-06-16	39.19	3.026	0.771	1.749	0.91
2020-06-17	39.45	3.104	0.663	2.373	0.93
2020-06-18	39.24	3.138	-0.532	1.065	0.94
2020-06-19	39.47	3.186	0.586	1.453	0.96
2020-06-22	39.9	3.249	1.089	1.900	0.97
2020-06-23	39.7	3.315	-0.501	1.980	0.99
2020-06-24	39.2	3.381	-1.259	2.015	1.01
2020-06-29	39.4	3.443	0.510	1.888	1.03
2020-06-30	39.7	3.487	0.761	1.345	1.05
2020-07-01	39.96	3.532	0.655	1.335	1.06
2020-07-02	40.99	3.638	2.578	3.103	1.09
2020-07-03	41.3	3.719	0.756	2.366	1.12
2020-07-06	43.01	3.865	4.140	4.068	1.16
2020-07-07	43.73	4.022	1.674	4.301	1.21
2020-07-08	46.38	4.304	6.060	7.318	1.29
2020-07-09	46.58	4.492	0.431	4.830	1.35
2020-07-10	46.17	4.619	-0.880	3.306	1.39
2020-07-13	47.27	4.772	2.538	3.883	1.43
2020-07-14	47.22	4.969	-0.106	4.993	1.49
2020-07-15	44.9	5.194	-4.913	6.014	1.56
2020-07-16	42.25	5.466	-5.902	7.728	1.64
2020-07-17	42.92	5.628	1.586	4.544	1.69
2020-07-20	45.7	5.849	6.477	5.801	1.75
2020-07-21	44.49	5.995	-2.648	3.939	1.80
2020-07-22	45.38	6.182	2.000	4.945	1.85
2020-07-23	45.76	6.329	0.837	3.856	1.90
2020-07-24	44	6.555	-3.846	6.163	1.97
2020-07-27	43.2	6.708	-1.818	4.250	2.01
2020-07-28	44.15	6.850	2.199	3.866	2.06
2020-07-29	44.93	6.996	1.767	3.896	2.10
2020-07-30	45.79	7.232	1.914	6.165	2.17
2020-07-31	45.2	7.353	-1.288	3.210	2.21
2020-08-03	48.37	7.725	7.013	9.248	2.32
2020-08-04	46.7	7.882	-3.453	4.031	2.36
2020-08-05	49.73	8.163	6.488	6.767	2.45
2020-08-06	50.98	8.477	2.514	7.400	2.54
2020-08-07	52.88	8.961	3.727	10.985	2.69
2020-08-10	51.36	9.378	-2.874	9.739	2.81
2020-08-11	49.55	9.579	-3.524	4.868	2.87
2020-08-12	47.54	9.829	-4.057	6.317	2.95
2020-08-13	48	9.945	0.968	2.903	2.98
2020-08-14	49.15	10.088	2.396	3.479	3.03
2020-08-17	49.78	10.257	1.282	4.069	3.08
2020-08-18	50.6	10.392	1.647	3.214	3.12
2020-08-19	49.55	10.548	-2.075	3.775	3.16
2020-08-20	48.55	10.719	-2.018	4.218	3.22
2020-08-21	49.13	10.817	1.195	2.410	3.25
2020-08-24	47.71	10.993	-2.890	4.417	3.30
2020-08-25	47.3	11.101	-0.859	2.746	3.33
2020-08-26	45.22	11.339	-4.397	6.321	3.40
2020-08-27	46.8	11.530	3.494	4.887	3.46
2020-08-28	47.98	11.726	2.521	4.915	3.52
2020-08-31	48.3	11.813	0.667	2.147	3.54
2020-09-01	49.59	11.954	2.671	3.416	3.59
2020-09-02	49.41	12.014	-0.363	1.452	3.60
2020-09-03	48.9	12.189	-1.032	4.311	3.66
2020-09-04	48.19	12.311	-1.452	3.027	3.69
2020-09-07	47.06	12.496	-2.345	4.731	3.75
2020-09-08	47.12	12.615	0.127	3.017	3.78
2020-09-09	45.65	12.763	-3.120	3.884	3.83
2020-09-10	44	12.946	-3.614	4.995	3.88
2020-09-11	44.14	13.020	0.318	2.023	3.91
2020-09-14	44.25	13.101	0.249	2.198	3.93
2020-09-15	44.48	13.157	0.520	1.492	3.95
2020-09-16	43.68	13.234	-1.799	2.136	3.97
2020-09-17	44.02	13.349	0.778	3.136	4.00
2020-09-18	44.85	13.438	1.886	2.363	4.03
2020-09-21	44.99	13.545	0.312	2.876	4.06
2020-09-22	43.66	13.634	-2.956	2.445	4.09
2020-09-23	43.78	13.693	0.275	1.603	4.11
2020-09-24	42.3	13.823	-3.381	3.700	4.15
2020-09-25	42.35	13.907	0.118	2.364	4.17
2020-09-28	41.95	13.974	-0.945	1.936	4.19
2020-09-29	42.84	14.078	2.122	2.908	4.22
2020-09-30	42.85	14.148	0.023	1.937	4.24
2020-10-09	43.46	14.238	1.424	2.497	4.27
2020-10-12	44.74	14.349	2.945	2.991	4.30
2020-10-13	44.63	14.409	-0.246	1.609	4.32
2020-10-14	44.37	14.512	-0.583	2.778	4.35
2020-10-15	44.05	14.573	-0.721	1.668	4.37
2020-10-16	43.75	14.637	-0.681	1.748	4.39
2020-10-19	43.82	14.780	0.160	3.909	4.43
2020-10-20	43.48	14.851	-0.776	1.963	4.46
2020-10-21	42.77	14.966	-1.633	3.243	4.49
2020-10-22	42.54	15.033	-0.538	1.870	4.51
2020-10-23	42.17	15.104	-0.870	2.022	4.53
2020-10-26	42.11	15.208	-0.142	2.964	4.56
2020-10-27	42.1	15.291	-0.024	2.375	4.59
2020-10-28	42.2	15.380	0.238	2.518	4.61
2020-10-29	40.1	15.530	-4.976	4.502	4.66
2020-10-30	38.8	15.712	-3.242	5.611	4.71
2020-11-02	38.32	15.824	-1.237	3.531	4.75
2020-11-03	39.23	15.921	2.375	2.949	4.78
2020-11-04	39.08	15.995	-0.382	2.294	4.80
2020-11-05	39.5	16.069	1.075	2.226	4.82
2020-11-06	38.86	16.135	-1.620	2.051	4.84
2020-11-09	39.58	16.243	1.853	3.268	4.87
2020-11-10	38.88	16.314	-1.769	2.198	4.89
2020-11-11	38.07	16.403	-2.083	2.803	4.92
2020-11-12	37.69	16.476	-0.998	2.338	4.94
2020-11-13	38.61	16.596	2.441	3.715	4.98
2020-11-16	38.3	16.675	-0.803	2.461	5.00
2020-11-17	37.99	16.715	-0.809	1.279	5.01
2020-11-18	38.44	16.777	1.185	1.948	5.03
2020-11-19	39.19	16.886	1.951	3.330	5.07
2020-11-20	39.02	16.982	-0.434	2.934	5.09
2020-11-23	39.63	17.091	1.563	3.306	5.13
2020-11-24	40.16	17.174	1.337	2.473	5.15
2020-11-25	39.39	17.292	-1.917	3.611	5.19
2020-11-26	40.19	17.395	2.031	3.072	5.22
2020-11-27	40.28	17.494	0.224	2.961	5.25
2020-11-30	39.96	17.569	-0.794	2.234	5.27
2020-12-01	39.99	17.630	0.075	1.827	5.29
2020-12-02	40.78	17.726	1.975	2.826	5.32
2020-12-03	44.33	18.120	8.705	10.667	5.44
2020-12-04	43.07	18.262	-2.842	3.970	5.48
2020-12-07	45	18.497	4.481	6.269	5.55
2020-12-08	44.66	18.577	-0.756	2.156	5.57
2020-12-09	42.8	18.743	-4.165	4.635	5.62
2020-12-10	43.73	18.892	2.173	4.089	5.67
2020-12-11	41.61	19.120	-4.848	6.586	5.74
2020-12-14	42.15	19.227	1.298	3.052	5.77
2020-12-15	42.8	19.331	1.542	2.918	5.80
2020-12-16	42.96	19.428	0.374	2.710	5.83
2020-12-17	42.84	19.561	-0.279	3.701	5.87
2020-12-18	42.03	19.696	-1.891	3.875	5.91
2020-12-21	42.21	19.783	0.428	2.474	5.94
2020-12-22	42.91	19.942	1.658	4.430	5.98
2020-12-23	43.79	20.081	2.051	3.822	6.02
2020-12-24	43.42	20.251	-0.845	4.704	6.08
2020-12-25	44.9	20.452	3.409	5.366	6.14
2020-12-28	45.37	20.604	1.047	4.009	6.18
2020-12-29	44.2	20.766	-2.579	4.408	6.23
2020-12-30	45.78	20.955	3.575	4.955	6.29
2020-12-31	46.48	21.080	1.529	3.233	6.32
2021-01-04	48.17	21.256	3.636	4.367	6.38
2021-01-05	50.08	21.468	3.965	5.086	6.44
2021-01-06	49.71	21.716	-0.739	5.990	6.51
2021-01-07	48.88	21.846	-1.670	3.178	6.55
2021-01-08	47.25	22.012	-3.335	4.214	6.60
2021-01-11	46.76	22.155	-1.037	3.683	6.65
2021-01-12	47.2	22.273	0.941	2.994	6.68
2021-01-13	46.99	22.359	-0.445	2.203	6.71
2021-01-14	46.99	22.547	0.000	4.810	6.76
2021-01-15	46.86	22.678	-0.277	3.341	6.80
2021-01-18	48.11	22.931	2.668	6.317	6.88
2021-01-19	48.8	23.085	1.434	3.783	6.93
2021-01-20	48.6	23.185	-0.410	2.480	6.96
2021-01-21	47.68	23.288	-1.893	2.572	6.99
2021-01-22	46.39	23.438	-2.706	3.880	7.03
2021-01-25	45.8	23.591	-1.272	4.031	7.08
2021-01-26	45.38	23.675	-0.917	2.205	7.10
2021-01-27	44.83	23.750	-1.212	2.005	7.12
2021-01-28	45.3	23.893	1.048	3.792	7.17
2021-01-29	46.52	24.040	2.693	3.797	7.21
2021-02-01	45.18	24.317	-2.880	7.352	7.30
2021-02-02	44.5	24.433	-1.505	3.121	7.33
2021-02-03	42.21	24.644	-5.146	6.000	7.39
2021-02-04	40.25	24.827	-4.643	5.473	7.45
2021-02-05	40.3	24.934	0.124	3.180	7.48
2021-02-08	39.96	25.010	-0.844	2.283	7.50
2021-02-09	41.14	25.139	2.953	3.754	7.54
2021-02-10	42.65	25.306	3.670	4.716	7.59
2021-02-18	43.05	25.429	0.938	3.423	7.63
2021-02-19	43.88	25.535	1.928	2.904	7.66
2021-02-22	44.29	25.677	0.934	3.829	7.70
2021-02-23	44.73	25.835	0.993	4.245	7.75
2021-02-24	45	25.935	0.604	2.660	7.78
2021-02-25	44.62	26.035	-0.844	2.711	7.81
2021-02-26	44.92	26.155	0.672	3.205	7.85
2021-03-01	45.2	26.248	0.623	2.449	7.87
2021-03-02	46.6	26.389	3.097	3.650	7.92
2021-03-03	47.09	26.504	1.052	2.918	7.95
2021-03-04	45.92	26.664	-2.485	4.183	8.00
2021-03-05	44.95	26.742	-2.112	2.091	8.02
2021-03-08	46.31	26.996	3.026	6.563	8.10
2021-03-09	43.68	27.241	-5.679	6.737	8.17
2021-03-10	42.21	27.414	-3.365	4.922	8.22
2021-03-11	43.42	27.534	2.867	3.317	8.26
2021-03-12	44.02	27.634	1.382	2.718	8.29
2021-03-15	48.35	28.028	9.836	9.791	8.41
2021-03-16	48.02	28.137	-0.683	2.709	8.44
2021-03-17	47.81	28.254	-0.437	2.957	8.48
2021-03-18	47.9	28.338	0.188	2.092	8.50
2021-03-19	48.55	28.507	1.357	4.175	8.55
2021-03-22	46.7	28.710	-3.811	5.211	8.61
2021-03-23	47.02	28.817	0.685	2.741	8.65
2021-03-24	45.59	28.928	-3.041	2.914	8.68
2021-03-25	45.5	29.021	-0.197	2.457	8.71
2021-03-26	46.98	29.158	3.253	3.495	8.75
2021-03-29	46.38	29.265	-1.277	2.788	8.78
2021-03-30	46.3	29.369	-0.172	2.695	8.81
2021-03-31	46.72	29.471	0.907	2.613	8.84
2021-04-01	45.96	29.593	-1.627	3.189	8.88
2021-04-02	45.42	29.673	-1.175	2.111	8.90
2021-04-06	45.5	29.780	0.176	2.818	8.93
2021-04-07	44.6	29.939	-1.978	4.264	8.98
2021-04-08	44.28	30.030	-0.717	2.466	9.01
2021-04-09	43.45	30.147	-1.874	3.252	9.04
2021-04-12	42.54	30.265	-2.094	3.314	9.08
2021-04-13	41.83	30.355	-1.669	2.586	9.11
2021-04-14	42.15	30.451	0.765	2.725	9.14
2021-04-15	42.56	30.534	0.973	2.349	9.16
2021-04-16	42.74	30.604	0.423	1.974	9.18
2021-04-19	42.98	30.655	0.562	1.404	9.20
2021-04-20	42.61	30.711	-0.861	1.582	9.21
2021-04-21	42.44	30.790	-0.399	2.253	9.24
2021-04-22	43.4	30.917	2.262	3.487	9.27
2021-04-23	42.85	31.017	-1.267	2.811	9.31
2021-04-26	44.63	31.233	4.154	5.811	9.37
2021-04-27	43.63	31.403	-2.241	4.683	9.42
2021-04-28	43.85	31.495	0.504	2.521	9.45
2021-04-29	42.26	31.671	-3.626	4.994	9.50
2021-04-30	41.47	31.800	-1.869	3.715	9.54
2021-05-06	41.85	31.925	0.916	3.593	9.58
2021-05-07	41.31	31.986	-1.290	1.768	9.60
2021-05-10	40.79	32.094	-1.259	3.171	9.63
2021-05-11	41.7	32.195	2.231	2.917	9.66
2021-05-12	41.7	32.277	0.000	2.350	9.68
2021-05-13	41.43	32.326	-0.647	1.415	9.70
2021-05-14	42.12	32.402	1.665	2.172	9.72
2021-05-17	41.66	32.479	-1.092	2.232	9.74
2021-05-18	41.74	32.554	0.192	2.136	9.77
2021-05-19	41.64	32.638	-0.240	2.444	9.79
2021-05-20	41.3	32.690	-0.817	1.513	9.81
2021-05-21	40.75	32.762	-1.332	2.107	9.83
2021-05-24	40.47	32.842	-0.687	2.380	9.85
2021-05-25	41.25	32.939	1.927	2.817	9.88
2021-05-26	40.78	33.021	-1.139	2.424	9.91
2021-05-27	41.26	33.131	1.177	3.188	9.94
2021-05-28	40.44	33.221	-1.987	2.666	9.97
2021-05-31	40.5	33.289	0.148	2.003	9.99
2021-06-01	40.79	33.391	0.716	3.012	10.02
2021-06-02	40.55	33.446	-0.588	1.618	10.03
2021-06-03	40.4	33.490	-0.370	1.332	10.05
2021-06-04	41.53	33.655	2.797	4.752	10.10
2021-06-07	41.6	33.709	0.169	1.565	10.11
2021-06-08	41.95	33.770	0.841	1.731	10.13
2021-06-09	41.6	33.834	-0.834	1.859	10.15
2021-06-10	41.57	33.891	-0.072	1.635	10.17
2021-06-11	40.16	34.009	-3.392	3.536	10.20
2021-06-15	40.16	34.104	0.000	2.839	10.23
2021-06-16	39.6	34.208	-1.394	3.137	10.26
2021-06-17	39.69	34.315	0.227	3.232	10.29
2021-06-18	40.02	34.401	0.831	2.595	10.32
2021-06-21	40.85	34.478	2.074	2.249	10.34
2021-06-22	40.89	34.527	0.098	1.444	10.36
2021-06-23	40.97	34.572	0.196	1.321	10.37
2021-06-24	40.67	34.711	-0.172	4.099	10.41
2021-06-25	40.17	34.792	-1.229	2.410	10.44
2021-06-28	40.15	34.840	-0.050	1.444	10.45
2021-06-29	39.49	34.901	-1.644	1.868	10.47
2021-06-30	39.44	34.987	-0.127	2.608	10.50
2021-07-01	38.62	35.094	-2.079	3.322	10.53
2021-07-02	37.67	35.206	-2.460	3.573	10.56
2021-07-05	37.96	35.244	0.770	1.195	10.57
2021-07-06	37.9	35.300	-0.158	1.765	10.59
2021-07-07	38.15	35.344	0.660	1.398	10.60
2021-07-08	38.28	35.398	0.341	1.704	10.62
2021-07-09	37	35.533	-3.344	4.363	10.66
2021-07-12	38.24	35.691	3.351	4.946	10.71
2021-07-13	37.82	35.755	-1.098	2.040	10.73
2021-07-14	37.94	35.790	-0.446	1.102	10.74
2021-07-15	36.86	35.927	-2.847	4.481	10.78
2021-07-16	37.16	36.022	0.814	3.066	10.81
2021-07-19	36.36	36.160	-2.153	4.548	10.85
2021-07-20	37.09	36.262	2.008	3.300	10.88
2021-07-21	36.91	36.307	-0.485	1.456	10.89
2021-07-22	37.03	36.368	0.325	1.978	10.91
2021-07-23	36.88	36.484	-0.405	3.781	10.95
2021-07-26	36.88	36.594	0.000	3.579	10.98
2021-07-27	36.88	36.677	0.000	2.684	11.00
2021-07-28	35.41	36.865	-3.986	6.399	11.06
2021-07-29	35.99	36.970	1.638	3.474	11.09
2021-07-30	36.7	37.039	1.973	2.278	11.11
2021-08-02	37.41	37.146	1.935	3.433	11.14
2021-08-03	37.35	37.224	-0.160	2.486	11.17
2021-08-04	37.4	37.276	0.134	1.687	11.18
2021-08-05	38.46	37.395	2.834	3.717	11.22
2021-08-06	38.07	37.484	-1.014	2.782	11.25
2021-08-09	38.19	37.574	0.315	2.837	11.27
2021-08-10	39.61	37.748	3.718	5.263	11.32
2021-08-11	39.08	37.805	-1.338	1.767	11.34
2021-08-12	38.68	37.857	-1.024	1.612	11.36
2021-08-13	38.68	37.916	0.000	1.836	11.37
2021-08-16	38.34	37.987	-0.879	2.223	11.40
2021-08-17	37.38	38.084	-2.504	3.104	11.43
2021-08-18	38.12	38.169	1.980	2.675	11.45
2021-08-19	37.95	38.227	-0.446	1.836	11.47
2021-08-20	38.3	38.356	0.922	4.032	11.51
2021-08-23	42.04	38.706	9.765	10.000	11.61
2021-08-24	40.19	38.908	-4.401	6.042	11.67
2021-08-25	39.1	39.022	-2.712	3.483	11.71
2021-08-26	40.97	39.291	4.783	7.877	11.79
2021-08-27	40.74	39.427	-0.561	4.003	11.83
2021-08-30	41.5	39.554	1.865	3.682	11.87
2021-08-31	41.31	39.611	-0.458	1.639	11.88
2021-09-01	40.6	39.729	-1.719	3.510	11.92
2021-09-02	40.41	39.821	-0.468	2.734	11.95
2021-09-03	40.75	39.910	0.841	2.598	11.97
2021-09-06	40.19	39.959	-1.374	1.472	11.99
2021-09-07	41.02	40.067	2.065	3.160	12.02
2021-09-08	40.43	40.149	-1.438	2.438	12.04
2021-09-09	40.26	40.199	-0.420	1.484	12.06
2021-09-10	40.61	40.260	0.869	1.813	12.08
2021-09-13	40.42	40.322	-0.468	1.822	12.10
2021-09-14	39.41	40.405	-2.499	2.548	12.12
2021-09-15	38.09	40.537	-3.349	4.161	12.16
2021-09-16	37.19	40.641	-2.363	3.334	12.19
2021-09-17	37.29	40.708	0.269	2.178	12.21
2021-09-22	38.32	40.871	2.762	5.095	12.26
2021-09-23	39.73	41.036	3.680	4.984	12.31
2021-09-24	39.32	41.113	-1.032	2.341	12.33
2021-09-27	39	41.229	-0.814	3.561	12.37
2021-09-28	39.9	41.417	2.308	5.667	12.43
2021-09-29	38.29	41.538	-4.035	3.784	12.46
2021-09-30	38.4	41.627	0.287	2.794	12.49
2021-10-08	41.25	41.914	7.422	8.333	12.57
2021-10-11	40.67	41.985	-1.406	2.109	12.60
2021-10-12	38.64	42.177	-4.991	5.950	12.65
2021-10-13	38.3	42.260	-0.880	2.614	12.68
2021-10-14	39.29	42.401	2.585	4.308	12.72
2021-10-15	38.78	42.464	-1.298	1.934	12.74
2021-10-18	42.66	42.845	10.005	10.727	12.85
2021-10-19	45.59	43.218	6.868	9.822	12.97
2021-10-20	44.5	43.398	-2.391	4.848	13.02
2021-10-21	43.66	43.584	-1.888	5.124	13.08
2021-10-22	43.46	43.739	-0.458	4.283	13.12
2021-10-25	47.81	44.098	10.009	8.997	13.23
2021-10-26	47.49	44.470	-0.669	9.391	13.34
2021-10-27	45.07	44.784	-5.096	8.360	13.44
2021-10-28	43.28	44.982	-3.972	5.503	13.49
2021-10-29	44.04	45.069	1.756	2.380	13.52
2021-11-01	47.04	45.384	6.812	8.038	13.62
2021-11-02	47.8	45.588	1.616	5.102	13.68
2021-11-03	47.58	45.793	-0.460	5.188	13.74
2021-11-04	48.42	45.950	1.765	3.888	13.79
2021-11-05	49.04	46.149	1.280	4.874	13.84
2021-11-08	48.85	46.383	-0.387	5.730	13.91
2021-11-09	53.74	46.881	10.010	11.136	14.06
2021-11-10	55.45	47.390	3.182	10.997	14.22
2021-11-11	55.41	47.725	-0.072	7.268	14.32
2021-11-12	59.84	48.212	7.995	9.764	14.46
2021-11-15	58.88	48.380	-1.604	3.426	14.51
2021-11-16	55.77	48.723	-5.282	7.371	14.62
2021-11-17	54.74	48.904	-1.847	3.981	14.67
2021-11-18	54.76	49.064	0.037	3.507	14.72
2021-11-19	54.08	49.242	-1.242	3.944	14.77
2021-11-22	54.86	49.414	1.442	3.754	14.82
2021-11-23	54.8	49.530	-0.109	2.552	14.86
2021-11-24	54.06	49.691	-1.350	3.577	14.91
2021-11-25	53.65	49.814	-0.758	2.738	14.94
2021-11-26	51.96	49.957	-3.150	3.299	14.99
2021-11-29	52.7	50.106	1.424	3.406	15.03
2021-11-30	56.7	50.555	7.590	9.507	15.17
2021-12-01	55.88	50.638	-1.446	1.764	15.19
2021-12-02	57.11	50.934	2.201	6.228	15.28
2021-12-03	56.98	51.068	-0.228	2.819	15.32
2021-12-06	61	51.592	7.055	10.302	15.48
2021-12-07	59	52.049	-3.279	9.311	15.61
2021-12-08	59.49	52.295	0.831	4.949	15.69
2021-12-09	56.8	52.552	-4.522	5.429	15.77
2021-12-10	57.6	52.847	1.408	6.162	15.85
2021-12-13	57.27	53.030	-0.573	3.819	15.91
2021-12-14	56.45	53.201	-1.432	3.649	15.96
2021-12-15	56.97	53.502	0.921	6.324	16.05
2021-12-16	55.69	53.726	-2.247	4.845	16.12
2021-12-17	55.65	53.954	-0.072	4.902	16.19
2021-12-20	54.52	54.298	-2.031	7.565	16.29
2021-12-21	54.59	54.474	0.128	3.888	16.34
2021-12-22	54.8	54.616	0.385	3.096	16.38
2021-12-23	54.23	54.749	-1.040	2.938	16.42
2021-12-24	53.34	54.940	-1.641	4.297	16.48
2021-12-27	53.63	55.126	0.544	4.162	16.54
2021-12-28	53.25	55.206	-0.709	1.809	16.56
2021-12-29	56.23	55.567	5.596	7.700	16.67
2021-12-30	57.39	55.789	2.063	4.642	16.74
2021-12-31	56.17	55.926	-2.126	2.927	16.78
2022-01-04	56.63	56.130	0.819	4.326	16.84
2022-01-05	54.21	56.455	-4.273	7.205	16.94
2022-01-06	54.88	56.666	1.236	4.612	17.00
2022-01-07	54.79	56.892	-0.164	4.938	17.07
2022-01-10	54.1	57.048	-1.259	3.468	17.11
2022-01-11	49.9	57.579	-7.763	12.773	17.27
2022-01-12	50.73	57.693	1.663	2.705	17.31
2022-01-13	48.19	57.952	-5.007	6.446	17.39
2022-01-14	47.64	58.068	-1.141	2.926	17.42
2022-01-17	50.93	58.370	6.906	7.116	17.51
2022-01-18	50.76	58.542	-0.334	4.045	17.56
2022-01-19	49.8	58.654	-1.891	2.719	17.60
2022-01-20	48.81	58.797	-1.988	3.494	17.64
2022-01-21	48.31	58.893	-1.024	2.397	17.67
2022-01-24	49.01	59.077	1.449	4.513	17.72
2022-01-25	48.41	59.267	-1.224	4.693	17.78
2022-01-26	47.6	59.431	-1.673	4.131	17.83
2022-01-27	46.3	59.590	-2.731	4.139	17.88
2022-01-28	46.5	59.743	0.432	3.952	17.92
2022-02-07	46.7	59.880	0.430	3.505	17.96
2022-02-08	45.88	60.018	-1.756	3.619	18.01
2022-02-09	46.75	60.159	1.896	3.618	18.05
2022-02-10	45.82	60.267	-1.989	2.824	18.08
2022-02-11	43.99	60.462	-3.994	5.325	18.14
2022-02-14	44.29	60.586	0.682	3.364	18.18
2022-02-15	45.88	60.747	3.590	4.200	18.22
2022-02-16	46.11	60.877	0.501	3.378	18.26
2022-02-17	46.88	61.042	1.670	4.229	18.31
2022-02-18	46.3	61.106	-1.237	1.664	18.33
2022-02-21	46.89	61.218	1.274	2.873	18.37
2022-02-22	46.39	61.331	-1.066	2.922	18.40
2022-02-23	47.88	61.470	3.212	3.471	18.44
2022-02-24	47.35	61.656	-1.107	4.720	18.50
2022-02-25	47.31	61.738	-0.084	2.091	18.52
2022-02-28	48.11	61.866	1.691	3.171	18.56
2022-03-01	50.34	62.217	4.635	8.377	18.67
2022-03-02	49.57	62.302	-1.530	2.066	18.69
2022-03-03	48.25	62.439	-2.663	3.409	18.73
2022-03-04	47.9	62.515	-0.725	1.907	18.75
2022-03-07	46.3	62.695	-3.340	4.656	18.81
2022-03-08	44.5	62.918	-3.888	6.004	18.88
2022-03-09	43.2	63.198	-2.921	7.798	18.96
2022-03-10	43.98	63.292	1.806	2.546	18.99
2022-03-11	44.74	63.485	1.728	5.184	19.05
2022-03-14	43.64	63.638	-2.459	4.202	19.09
2022-03-15	40.75	63.844	-6.622	6.072	19.15
2022-03-16	42.4	64.072	4.049	6.454	19.22
2022-03-17	44.24	64.243	4.340	4.623	19.27
2022-03-18	42.94	64.377	-2.939	3.752	19.31
2022-03-21	42.89	64.473	-0.116	2.701	19.34
2022-03-22	42.65	64.570	-0.560	2.728	19.37
2022-03-23	43.48	64.682	1.946	3.072	19.40
2022-03-24	42.18	64.829	-2.990	4.186	19.45
2022-03-25	41.09	64.955	-2.584	3.698	19.49
2022-03-28	40.62	65.039	-1.144	2.482	19.51
2022-03-29	40.32	65.179	-0.739	4.161	19.55
2022-03-30	40.75	65.252	1.066	2.158	19.58
2022-03-31	40.2	65.359	-1.350	3.166	19.61
2022-04-01	40.5	65.454	0.746	2.836	19.64
2022-04-06	40.21	65.543	-0.716	2.642	19.66
2022-04-07	39.83	65.627	-0.945	2.537	19.69
2022-04-08	39.33	65.713	-1.255	2.611	19.71
2022-04-11	37.98	65.851	-3.432	4.373	19.76
2022-04-12	38.6	65.920	1.632	2.159	19.78
2022-04-13	37.9	65.979	-1.813	1.839	19.79
2022-04-14	38.51	66.057	1.609	2.454	19.82
2022-04-15	38.82	66.158	0.805	3.116	19.85
2022-04-18	39.45	66.286	1.623	3.890	19.89
2022-04-19	40	66.392	1.394	3.194	19.92
2022-04-20	41.51	66.577	3.775	5.325	19.97
2022-04-21	40.5	66.681	-2.433	3.084	20.00
2022-04-22	39.7	66.771	-1.975	2.716	20.03
2022-04-25	35.75	67.067	-9.950	9.950	20.12
2022-04-26	33.51	67.273	-6.266	7.385	20.18
2022-04-27	35.04	67.538	4.566	9.072	20.26
2022-04-28	36.44	67.779	3.995	7.934	20.33
2022-04-29	37.2	67.926	2.086	4.748	20.38
2022-05-05	36.53	68.061	-1.801	4.435	20.42
2022-05-06	36.09	68.195	-1.204	4.462	20.46
2022-05-09	37.17	68.360	2.993	5.320	20.51
2022-05-10	37.31	68.463	0.377	3.309	20.54
2022-05-11	36.88	68.540	-1.153	2.493	20.56
2022-05-12	37.16	68.621	0.759	2.630	20.59
2022-05-13	37.87	68.737	1.911	3.687	20.62
2022-05-16	36.85	68.916	-2.693	5.809	20.67
2022-05-17	36.67	69.029	-0.488	3.718	20.71
2022-05-18	39.35	69.400	7.308	11.290	20.82
2022-05-19	38.92	69.492	-1.093	2.846	20.85
2022-05-20	39.72	69.621	2.055	3.905	20.89
2022-05-23	40.95	69.742	3.097	3.525	20.92

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