四方股份融券券源 四方股份专项约券

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	7.65	0	0	0	0
2020-04-28	6.87	0.022	-10.196	3.791	0.01
2020-04-29	6.48	0.059	-5.677	6.987	0.02
2020-04-30	6.55	0.107	1.080	8.642	0.03
2020-05-06	6.51	0.131	-0.611	4.580	0.04
2020-05-07	6.31	0.153	-3.072	4.147	0.05
2020-05-08	6.44	0.170	2.060	3.170	0.05
2020-05-11	6.39	0.189	-0.776	3.571	0.06
2020-05-12	6.38	0.212	-0.156	4.225	0.06
2020-05-13	6.44	0.229	0.940	3.292	0.07
2020-05-14	6.47	0.253	0.466	4.348	0.08
2020-05-15	6.35	0.266	-1.855	2.473	0.08
2020-05-18	6.09	0.289	-4.094	4.567	0.09
2020-05-19	6.12	0.303	0.493	2.627	0.09
2020-05-20	6.08	0.317	-0.654	2.941	0.10
2020-05-21	6.12	0.327	0.658	1.809	0.10
2020-05-22	5.96	0.351	-2.614	4.902	0.11
2020-05-25	5.79	0.368	-2.852	3.523	0.11
2020-05-26	5.89	0.376	1.727	1.727	0.11
2020-05-27	5.74	0.394	-2.547	3.565	0.12
2020-05-28	5.65	0.411	-1.568	3.659	0.12
2020-05-29	5.58	0.420	-1.239	1.947	0.13
2020-06-01	5.72	0.434	2.509	3.047	0.13
2020-06-02	5.91	0.467	3.322	6.643	0.14
2020-06-03	5.88	0.477	-0.508	2.030	0.14
2020-06-04	5.87	0.484	-0.170	1.531	0.15
2020-06-05	5.87	0.491	0.000	1.363	0.15
2020-06-08	6.06	0.514	3.237	4.600	0.15
2020-06-09	6.02	0.526	-0.660	2.310	0.16
2020-06-10	6.05	0.537	0.498	2.159	0.16
2020-06-11	5.92	0.555	-2.149	3.636	0.17
2020-06-12	5.87	0.569	-0.845	2.872	0.17
2020-06-15	5.79	0.578	-1.363	1.874	0.17
2020-06-16	5.88	0.586	1.554	1.554	0.18
2020-06-17	5.86	0.594	-0.340	1.701	0.18
2020-06-18	6.02	0.609	2.730	3.072	0.18
2020-06-19	5.93	0.618	-1.495	1.827	0.19
2020-06-22	6.3	0.645	6.239	5.059	0.19
2020-06-23	6.01	0.661	-4.603	3.333	0.20
2020-06-24	5.87	0.676	-2.329	2.995	0.20
2020-06-29	5.81	0.685	-1.022	1.874	0.21
2020-06-30	5.87	0.694	1.033	1.893	0.21
2020-07-01	5.84	0.703	-0.511	1.704	0.21
2020-07-02	5.98	0.718	2.397	3.082	0.22
2020-07-03	6.03	0.725	0.836	1.338	0.22
2020-07-06	6.28	0.747	4.146	4.312	0.22
2020-07-07	6.42	0.772	2.229	4.618	0.23
2020-07-08	6.5	0.788	1.246	2.960	0.24
2020-07-09	6.6	0.804	1.538	2.923	0.24
2020-07-10	6.56	0.820	-0.606	2.879	0.25
2020-07-13	5.86	0.854	5.018	6.989	0.26
2020-07-14	5.79	0.883	-1.195	5.973	0.26
2020-07-15	5.51	0.908	-4.836	5.527	0.27
2020-07-16	5.24	0.938	-4.900	6.897	0.28
2020-07-17	5.2	0.952	-0.763	3.244	0.29
2020-07-20	5.43	0.980	4.423	6.154	0.29
2020-07-21	5.5	0.997	1.289	3.683	0.30
2020-07-22	5.47	1.010	-0.545	2.727	0.30
2020-07-23	5.43	1.031	-0.731	4.753	0.31
2020-07-24	5.26	1.065	-3.131	7.735	0.32
2020-07-27	5.15	1.083	-2.091	4.183	0.32
2020-07-28	5.16	1.095	0.194	2.718	0.33
2020-07-29	5.36	1.117	3.876	5.039	0.34
2020-07-30	5.37	1.130	0.187	2.799	0.34
2020-07-31	5.75	1.170	7.076	8.380	0.35
2020-08-03	5.94	1.190	3.304	4.000	0.36
2020-08-04	5.72	1.207	-3.704	3.704	0.36
2020-08-05	5.67	1.221	-0.874	2.797	0.37
2020-08-06	5.72	1.237	0.882	3.351	0.37
2020-08-07	5.81	1.255	1.573	3.846	0.38
2020-08-10	5.7	1.271	-1.893	3.442	0.38
2020-08-11	5.48	1.289	-3.860	3.860	0.39
2020-08-12	5.42	1.307	-1.095	4.015	0.39
2020-08-13	5.43	1.315	0.185	1.661	0.39
2020-08-14	5.46	1.324	0.552	2.026	0.40
2020-08-17	5.58	1.338	2.198	3.114	0.40
2020-08-18	5.64	1.350	1.075	2.509	0.41
2020-08-19	5.51	1.365	-2.305	3.191	0.41
2020-08-20	5.47	1.382	-0.726	3.811	0.41
2020-08-21	5.61	1.408	2.559	5.484	0.42
2020-08-24	5.67	1.421	1.070	2.852	0.43
2020-08-25	5.61	1.431	-1.058	2.116	0.43
2020-08-26	5.49	1.452	-2.139	4.456	0.44
2020-08-27	5.48	1.464	-0.182	2.732	0.44
2020-08-28	5.79	1.491	5.657	5.657	0.45
2020-08-31	6.07	1.549	4.836	11.399	0.46
2020-09-01	6.04	1.576	-0.494	5.437	0.47
2020-09-02	6.16	1.597	1.987	3.974	0.48
2020-09-03	5.9	1.618	-4.221	4.383	0.49
2020-09-04	5.91	1.637	0.169	3.729	0.49
2020-09-07	5.7	1.667	-3.553	6.261	0.50
2020-09-08	5.84	1.684	2.456	3.509	0.51
2020-09-09	5.89	1.715	0.856	6.336	0.51
2020-09-10	5.55	1.752	-5.772	7.980	0.53
2020-09-11	5.44	1.783	-1.982	7.027	0.54
2020-09-14	5.63	1.814	3.493	6.618	0.54
2020-09-15	5.67	1.828	0.710	2.842	0.55
2020-09-16	5.67	1.854	0.000	5.467	0.56
2020-09-17	5.81	1.875	2.469	4.409	0.56
2020-09-18	5.83	1.890	0.344	3.098	0.57
2020-09-21	6.15	1.941	5.489	9.949	0.58
2020-09-22	5.81	1.966	-5.528	5.041	0.59
2020-09-23	5.68	1.984	-2.238	3.959	0.60
2020-09-24	5.49	2.000	-3.345	3.521	0.60
2020-09-25	5.52	2.011	0.546	2.368	0.60
2020-09-28	5.34	2.025	-3.261	3.080	0.61
2020-09-29	5.4	2.034	1.124	2.060	0.61
2020-09-30	5.4	2.045	0.000	2.407	0.61
2020-10-09	5.57	2.060	3.148	3.148	0.62
2020-10-12	6.23	2.120	11.849	11.670	0.64
2020-10-13	6.1	2.155	-2.087	6.742	0.65
2020-10-14	6.03	2.169	-1.148	2.787	0.65
2020-10-15	5.89	2.191	-2.322	4.478	0.66
2020-10-16	6	2.210	1.868	3.905	0.66
2020-10-19	5.95	2.229	-0.833	3.833	0.67
2020-10-20	6.12	2.255	2.857	5.042	0.68
2020-10-21	5.92	2.286	-3.268	6.373	0.69
2020-10-22	5.69	2.304	-3.885	3.716	0.69
2020-10-23	5.7	2.318	0.176	2.988	0.70
2020-10-26	6.05	2.352	6.140	6.667	0.71
2020-10-27	6.04	2.368	-0.165	3.306	0.71
2020-10-28	5.98	2.384	-0.993	3.146	0.72
2020-10-29	5.92	2.396	-1.003	2.341	0.72
2020-10-30	6.27	2.434	5.912	7.432	0.73
2020-11-02	6.77	2.487	7.974	9.410	0.75
2020-11-03	6.66	2.511	-1.625	4.284	0.75
2020-11-04	6.65	2.532	-0.150	3.754	0.76
2020-11-05	6.82	2.560	2.556	4.962	0.77
2020-11-06	6.62	2.587	-2.933	4.839	0.78
2020-11-09	6.79	2.612	2.568	4.381	0.78
2020-11-10	6.71	2.631	-1.178	3.387	0.79
2020-11-11	6.84	2.667	1.937	6.408	0.80
2020-11-12	6.77	2.694	-1.023	4.678	0.81
2020-11-13	6.53	2.714	-3.545	3.840	0.81
2020-11-16	7.01	2.764	7.351	8.423	0.83
2020-11-17	7.11	2.792	1.427	4.708	0.84
2020-11-18	7.08	2.817	-0.422	4.360	0.85
2020-11-19	7.01	2.843	-0.989	4.379	0.85
2020-11-20	6.88	2.861	-1.854	3.138	0.86
2020-11-23	6.95	2.878	1.017	2.907	0.86
2020-11-24	6.87	2.888	-1.151	1.727	0.87
2020-11-25	6.95	2.915	1.164	4.658	0.87
2020-11-26	6.87	2.933	-1.151	3.165	0.88
2020-11-27	6.71	2.962	-2.329	5.240	0.89
2020-11-30	6.53	2.991	-2.683	5.365	0.90
2020-12-01	6.72	3.020	2.910	5.207	0.91
2020-12-02	6.68	3.042	-0.595	3.869	0.91
2020-12-03	6.61	3.060	-1.048	3.293	0.92
2020-12-04	6.6	3.073	-0.151	2.421	0.92
2020-12-07	6.42	3.090	-2.727	3.182	0.93
2020-12-08	6.43	3.101	0.156	2.025	0.93
2020-12-09	6.24	3.121	-2.955	3.888	0.94
2020-12-10	6.3	3.133	0.962	2.244	0.94
2020-12-11	6.08	3.161	-3.492	5.556	0.95
2020-12-14	6.12	3.177	0.658	3.125	0.95
2020-12-15	6.17	3.189	0.817	2.288	0.96
2020-12-16	6.2	3.206	0.486	3.241	0.96
2020-12-17	6.25	3.227	0.806	4.032	0.97
2020-12-18	6.25	3.244	0.000	3.360	0.97
2020-12-21	6.38	3.260	2.080	2.880	0.98
2020-12-22	6.35	3.285	-0.470	4.859	0.99
2020-12-23	6.55	3.315	3.150	5.512	0.99
2020-12-24	6.55	3.335	0.000	3.664	1.00
2020-12-25	6.55	3.360	0.000	4.427	1.01
2020-12-28	6.23	3.390	-4.885	5.802	1.02
2020-12-29	6.06	3.411	-2.729	4.173	1.02
2020-12-30	6.04	3.422	-0.330	2.310	1.03
2020-12-31	5.98	3.441	-0.993	3.808	1.03
2021-01-04	6.28	3.476	5.017	6.689	1.04
2021-01-05	6.21	3.490	-1.115	2.548	1.05
2021-01-06	5.95	3.517	-4.187	5.475	1.06
2021-01-07	5.65	3.549	-5.042	6.891	1.06
2021-01-08	5.67	3.572	0.354	4.779	1.07
2021-01-11	5.54	3.587	-2.293	3.351	1.08
2021-01-12	5.49	3.603	-0.903	3.430	1.08
2021-01-13	5.34	3.622	-2.732	4.189	1.09
2021-01-14	5.38	3.647	0.749	5.618	1.09
2021-01-15	5.51	3.665	2.416	3.903	1.10
2021-01-18	5.5	3.683	-0.181	3.993	1.10
2021-01-19	5.63	3.703	2.364	4.364	1.11
2021-01-20	5.63	3.717	0.000	2.842	1.12
2021-01-21	5.64	3.732	0.178	3.197	1.12
2021-01-22	5.7	3.750	1.064	3.901	1.13
2021-01-25	5.55	3.769	-2.632	4.035	1.13
2021-01-26	5.34	3.788	-3.784	4.324	1.14
2021-01-27	5.55	3.831	3.933	9.176	1.15
2021-01-28	5.64	3.851	1.622	4.324	1.16
2021-01-29	5.54	3.873	-1.773	4.787	1.16
2021-02-01	5.37	3.892	-3.069	4.332	1.17
2021-02-02	5.36	3.907	-0.186	3.352	1.17
2021-02-03	5.22	3.924	-2.612	3.731	1.18
2021-02-04	4.99	3.955	-4.406	7.471	1.19
2021-02-05	4.77	3.979	-4.409	6.212	1.19
2021-02-08	4.73	3.992	-0.839	3.145	1.20
2021-02-09	4.84	4.008	2.326	4.017	1.20
2021-02-10	4.85	4.016	0.207	2.066	1.20
2021-02-18	4.93	4.028	1.649	2.887	1.21
2021-02-19	5.17	4.054	4.868	6.085	1.22
2021-02-22	5.68	4.090	9.865	7.544	1.23
2021-02-23	5.43	4.105	-4.401	3.345	1.23
2021-02-24	5.45	4.118	0.368	2.762	1.24
2021-02-25	5.44	4.136	-0.183	4.037	1.24
2021-02-26	5.4	4.149	-0.735	2.757	1.24
2021-03-01	5.42	4.164	0.370	3.333	1.25
2021-03-02	5.58	4.188	2.952	5.166	1.26
2021-03-03	5.59	4.202	0.179	3.047	1.26
2021-03-04	5.57	4.218	-0.358	3.399	1.27
2021-03-05	5.68	4.235	1.975	3.770	1.27
2021-03-08	5.72	4.254	0.704	3.873	1.28
2021-03-09	5.47	4.279	-4.371	5.420	1.28
2021-03-10	5.52	4.294	0.914	3.291	1.29
2021-03-11	5.75	4.328	4.167	7.065	1.30
2021-03-12	5.86	4.347	1.913	4.000	1.30
2021-03-15	5.91	4.363	0.853	3.242	1.31
2021-03-16	6.18	4.396	4.569	6.430	1.32
2021-03-17	6.13	4.417	-0.809	4.045	1.33
2021-03-18	6.22	4.435	1.468	3.426	1.33
2021-03-19	6.94	4.435	11.576	0.000	1.33
2021-03-22	7.73	4.435	11.383	0.000	1.33
2021-03-23	7.82	4.521	1.164	13.325	1.36
2021-03-24	7.15	4.561	-8.568	6.650	1.37
2021-03-25	6.97	4.591	-2.517	5.175	1.38
2021-03-26	7	4.612	0.430	3.587	1.38
2021-03-29	7.08	4.629	1.143	2.857	1.39
2021-03-30	6.86	4.655	-3.107	4.520	1.40
2021-03-31	7.13	4.681	3.936	4.373	1.40
2021-04-01	7.08	4.696	-0.701	2.665	1.41
2021-04-02	6.95	4.710	-1.836	2.401	1.41
2021-04-06	6.97	4.721	0.288	1.871	1.42
2021-04-07	6.99	4.732	0.287	1.865	1.42
2021-04-08	6.93	4.740	-0.858	1.431	1.42
2021-04-09	6.97	4.747	0.577	1.154	1.42
2021-04-12	6.82	4.760	-2.152	2.296	1.43
2021-04-13	6.72	4.769	-1.466	1.613	1.43
2021-04-14	6.87	4.784	2.232	2.530	1.44
2021-04-15	6.91	4.795	0.582	2.038	1.44
2021-04-16	6.93	4.802	0.289	1.158	1.44
2021-04-19	7.01	4.814	1.154	2.020	1.44
2021-04-20	6.97	4.824	-0.571	1.712	1.45
2021-04-21	6.86	4.834	-1.578	1.722	1.45
2021-04-22	6.88	4.843	0.292	1.603	1.45
2021-04-23	7.67	4.898	11.483	8.576	1.47
2021-04-26	7.78	4.946	1.434	7.432	1.48
2021-04-27	8.08	4.993	3.856	7.069	1.50
2021-04-28	8.14	5.017	0.743	3.465	1.51
2021-04-29	7.33	5.061	-9.951	7.248	1.52
2021-04-30	6.75	5.096	-7.913	6.139	1.53
2021-05-06	6.57	5.116	-2.667	3.704	1.53
2021-05-07	6.59	5.133	0.304	3.044	1.54
2021-05-10	6.45	5.149	-2.124	3.035	1.54
2021-05-11	6.49	5.162	0.620	2.326	1.55
2021-05-12	6.71	5.187	3.390	4.468	1.56
2021-05-13	6.62	5.203	-1.341	2.981	1.56
2021-05-14	6.62	5.209	0.000	1.057	1.56
2021-05-17	6.56	5.220	-0.906	1.964	1.57
2021-05-18	6.5	5.229	-0.915	1.677	1.57
2021-05-19	6.59	5.246	1.385	3.077	1.57
2021-05-20	6.56	5.259	-0.455	2.428	1.58
2021-05-21	6.5	5.273	-0.915	2.591	1.58
2021-05-24	6.52	5.280	0.308	1.385	1.58
2021-05-25	6.53	5.285	0.153	0.920	1.59
2021-05-26	6.56	5.295	0.459	1.838	1.59
2021-05-27	6.59	5.303	0.457	1.372	1.59
2021-05-28	6.52	5.313	-1.062	1.821	1.59
2021-05-31	6.63	5.326	1.687	2.454	1.60
2021-06-01	6.67	5.336	0.603	1.659	1.60
2021-06-02	6.63	5.345	-0.600	1.649	1.60
2021-06-03	6.65	5.353	0.302	1.508	1.61
2021-06-04	6.59	5.360	-0.902	1.203	1.61
2021-06-07	6.62	5.368	0.455	1.517	1.61
2021-06-08	6.95	5.415	4.985	8.006	1.62
2021-06-09	6.8	5.432	-2.158	3.165	1.63
2021-06-10	6.91	5.449	1.618	2.794	1.63
2021-06-11	6.78	5.464	-1.881	2.750	1.64
2021-06-15	7.07	5.501	4.277	6.342	1.65
2021-06-16	7.04	5.515	-0.424	2.263	1.65
2021-06-17	6.98	5.530	-0.852	2.557	1.66
2021-06-18	7.24	5.556	3.725	4.298	1.67
2021-06-21	7.82	5.628	8.011	11.188	1.69
2021-06-22	7.91	5.660	1.151	4.859	1.70
2021-06-23	8.68	5.730	9.735	9.608	1.72
2021-06-24	8.48	5.779	-2.529	6.897	1.73
2021-06-25	8.51	5.826	0.354	6.604	1.75
2021-06-28	9.01	5.943	5.875	15.629	1.78
2021-06-29	8.89	5.994	-1.332	6.881	1.80
2021-06-30	8.95	6.039	0.675	6.074	1.81
2021-07-01	8.46	6.100	-5.475	8.603	1.83
2021-07-02	8.66	6.134	2.364	4.728	1.84
2021-07-05	8.69	6.160	0.346	3.580	1.85
2021-07-06	8.47	6.186	-2.532	3.682	1.86
2021-07-07	8.37	6.208	-1.181	3.188	1.86
2021-07-08	8.19	6.231	-2.151	3.345	1.87
2021-07-09	8.06	6.251	-1.587	3.053	1.88
2021-07-12	8.47	6.313	5.087	8.685	1.89
2021-07-13	8.55	6.332	0.945	2.715	1.90
2021-07-14	7.99	6.354	-0.745	3.354	1.91
2021-07-15	7.92	6.382	-0.876	4.255	1.91
2021-07-16	8.5	6.449	7.323	9.343	1.93
2021-07-19	8.63	6.488	1.529	5.412	1.95
2021-07-20	8.51	6.516	-1.390	3.940	1.95
2021-07-21	8.6	6.542	1.058	3.760	1.96
2021-07-22	9.23	6.652	7.326	14.186	2.00
2021-07-23	8.26	6.726	-10.509	10.834	2.02
2021-07-26	8.31	6.781	0.605	7.990	2.03
2021-07-27	8.24	6.843	-0.842	8.905	2.05
2021-07-28	7.96	6.879	-3.398	5.461	2.06
2021-07-29	8.81	6.946	10.678	9.171	2.08
2021-07-30	9.74	7.001	10.556	6.697	2.10
2021-08-02	10.49	7.053	7.700	6.057	2.12
2021-08-03	10	7.127	-4.671	8.770	2.14
2021-08-04	10.6	7.210	6.000	9.400	2.16
2021-08-05	10.24	7.261	-3.396	6.038	2.18
2021-08-06	10.29	7.294	0.488	3.809	2.19
2021-08-09	11.37	7.405	10.496	11.759	2.22
2021-08-10	12.56	7.484	10.466	7.564	2.25
2021-08-11	13.87	7.552	10.430	5.812	2.27
2021-08-12	15.31	7.552	10.382	0.000	2.27
2021-08-13	15.87	7.672	3.658	9.079	2.30
2021-08-16	16.7	7.959	5.230	20.668	2.39
2021-08-17	14.98	8.021	-10.299	4.970	2.41
2021-08-18	14.2	8.116	-5.207	8.011	2.43
2021-08-19	13.58	8.203	-4.366	7.676	2.46
2021-08-20	13.89	8.274	2.283	6.112	2.48
2021-08-23	14.34	8.391	3.240	9.791	2.52
2021-08-24	13.89	8.446	-3.138	4.812	2.53
2021-08-25	14.23	8.528	2.448	6.911	2.56
2021-08-26	14.75	8.646	3.654	9.557	2.59
2021-08-27	13.23	8.709	-10.305	5.695	2.61
2021-08-30	13.07	8.769	-1.209	5.518	2.63
2021-08-31	14.43	8.853	10.406	7.039	2.66
2021-09-01	15.92	8.952	10.326	7.415	2.69
2021-09-02	16.95	9.242	6.470	20.540	2.77
2021-09-03	15.22	9.471	-10.206	18.053	2.84
2021-09-06	14.82	9.581	-2.628	8.936	2.87
2021-09-07	14.87	9.628	0.337	3.779	2.89
2021-09-08	14.12	9.706	-5.044	6.658	2.91
2021-09-09	14.02	9.761	-0.708	4.674	2.93
2021-09-10	15.47	9.884	10.342	9.558	2.97
2021-09-13	16.54	10.025	6.917	10.213	3.01
2021-09-14	16	10.127	-3.265	7.618	3.04
2021-09-15	16.6	10.236	3.750	7.938	3.07
2021-09-16	18.31	10.416	10.301	11.807	3.12
2021-09-17	18.03	10.631	-1.529	14.255	3.19
2021-09-22	19.88	10.883	10.261	15.252	3.27
2021-09-23	18.73	11.027	-5.785	9.205	3.31
2021-09-24	19	11.185	1.442	9.984	3.36
2021-09-27	17.05	11.361	-10.263	12.368	3.41
2021-09-28	16.61	11.479	-2.581	8.563	3.44
2021-09-29	16.13	11.583	-2.890	7.706	3.47
2021-09-30	17.79	11.718	10.291	9.113	3.52
2021-10-08	17.96	11.832	0.956	7.589	3.55
2021-10-11	16.11	11.980	-10.301	11.080	3.59
2021-10-12	14.46	12.067	-10.242	7.200	3.62
2021-10-13	14.68	12.125	1.521	4.703	3.64
2021-10-14	16.2	12.327	10.354	14.986	3.70
2021-10-15	15.65	12.405	-3.395	5.988	3.72
2021-10-18	16.13	12.530	3.067	9.265	3.76
2021-10-19	16.89	12.672	4.712	10.105	3.80
2021-10-20	17	12.763	0.651	6.454	3.83
2021-10-21	17.29	12.892	1.706	8.941	3.87
2021-10-22	16.04	12.989	-7.230	7.230	3.90
2021-10-25	17.69	13.126	10.287	9.289	3.94
2021-10-26	17.75	13.217	0.339	6.162	3.97
2021-10-27	18.62	13.322	4.901	6.761	4.00
2021-10-28	18.51	13.447	-0.591	8.110	4.03
2021-10-29	18.24	13.558	-1.459	7.293	4.07
2021-11-01	17.81	13.703	-2.357	9.814	4.11
2021-11-02	16.62	13.825	-6.682	8.759	4.15
2021-11-03	16.58	13.907	-0.241	5.957	4.17
2021-11-04	16.88	13.963	1.809	3.981	4.19
2021-11-05	15.5	14.066	-8.175	7.998	4.22
2021-11-08	15.77	14.125	1.742	4.452	4.24
2021-11-09	16.44	14.259	4.249	9.765	4.28
2021-11-10	16.63	14.325	1.156	4.805	4.30
2021-11-11	16.22	14.375	-2.465	3.668	4.31
2021-11-12	17.89	14.538	10.296	10.974	4.36
2021-11-15	19.73	14.707	10.285	10.285	4.41
2021-11-16	20.16	14.902	2.179	11.556	4.47
2021-11-17	21.22	15.074	5.258	9.772	4.52
2021-11-18	20.63	15.158	-2.780	4.854	4.55
2021-11-19	20.59	15.231	-0.194	4.266	4.57
2021-11-22	20.85	15.316	1.263	4.905	4.59
2021-11-23	21.13	15.493	1.343	10.024	4.65
2021-11-24	21.04	15.590	-0.426	5.537	4.68
2021-11-25	22.3	15.824	5.989	12.595	4.75
2021-11-26	23.3	16.001	4.484	9.148	4.80
2021-11-29	24.22	16.220	3.948	10.815	4.87
2021-11-30	23.94	16.325	-1.156	5.285	4.90
2021-12-01	24.78	16.488	3.509	7.895	4.95
2021-12-02	23.5	16.636	-5.165	7.546	4.99
2021-12-03	24.22	16.822	3.064	9.191	5.05
2021-12-06	24.24	16.931	0.083	5.409	5.08
2021-12-07	23.67	17.082	-2.351	7.673	5.12
2021-12-08	23.29	17.199	-1.605	6.041	5.16
2021-12-09	21.63	17.384	-7.128	10.219	5.22
2021-12-10	20.75	17.467	-4.068	4.808	5.24
2021-12-13	22.88	17.639	10.265	9.060	5.29
2021-12-14	24.05	17.857	5.114	10.839	5.36
2021-12-15	25.08	18.111	4.283	12.183	5.43
2021-12-16	24.15	18.249	-3.708	6.818	5.47
2021-12-17	23.71	18.406	-1.822	7.950	5.52
2021-12-20	22.05	18.572	-7.001	9.068	5.57
2021-12-21	22.56	18.683	2.313	5.896	5.60
2021-12-22	22.35	18.785	-0.931	5.452	5.64
2021-12-23	23.91	18.985	6.980	10.067	5.70
2021-12-24	22.45	19.151	-6.106	8.867	5.75
2021-12-27	21.79	19.346	-2.940	10.735	5.80
2021-12-28	21.49	19.424	-1.377	4.360	5.83
2021-12-29	20.7	19.514	-3.676	5.212	5.85
2021-12-30	20.27	19.584	-2.077	4.155	5.88
2021-12-31	20.4	19.637	0.641	3.108	5.89
2022-01-04	19.15	19.754	-6.127	7.353	5.93
2022-01-05	18.25	19.853	-4.700	6.475	5.96
2022-01-06	18.29	19.918	0.219	4.274	5.98
2022-01-07	17.54	19.992	-4.101	5.030	6.00
2022-01-10	17.15	20.037	-2.223	3.193	6.01
2022-01-11	16.87	20.082	-1.633	3.207	6.02
2022-01-12	18.15	20.155	7.587	4.801	6.05
2022-01-13	17.5	20.246	-3.581	6.281	6.07
2022-01-14	17.55	20.312	0.286	4.457	6.09
2022-01-17	17.81	20.413	1.481	6.838	6.12
2022-01-18	18.2	20.506	2.190	6.120	6.15
2022-01-19	17.57	20.583	-3.462	5.275	6.17
2022-01-20	16.69	20.658	-5.009	5.407	6.20
2022-01-21	16.59	20.729	-0.599	5.093	6.22
2022-01-24	16.8	20.785	1.266	4.039	6.24
2022-01-25	15.73	20.885	-6.369	7.619	6.27
2022-01-26	16.65	20.996	5.849	8.010	6.30
2022-01-27	16.09	21.074	-3.363	5.826	6.32
2022-01-28	16.14	21.191	0.311	8.639	6.36
2022-02-07	15.95	21.262	-1.177	5.390	6.38
2022-02-08	16.04	21.334	0.564	5.329	6.40
2022-02-09	16.34	21.421	1.870	6.421	6.43
2022-02-10	16.29	21.467	-0.306	3.366	6.44
2022-02-11	15.35	21.543	-5.770	5.955	6.46
2022-02-14	14.7	21.599	-4.235	4.560	6.48
2022-02-15	15.52	21.698	5.578	7.687	6.51
2022-02-16	15.63	21.755	0.709	4.381	6.53
2022-02-17	16.04	21.835	2.623	5.950	6.55
2022-02-18	15.67	21.874	-2.307	2.993	6.56
2022-02-21	15.78	21.927	0.702	4.020	6.58
2022-02-22	15.68	21.983	-0.634	4.309	6.59
2022-02-23	16.46	22.052	4.974	5.038	6.62
2022-02-24	15.93	22.152	-3.220	7.533	6.65
2022-02-25	16.23	22.202	1.883	3.704	6.66
2022-02-28	15.97	22.253	-1.602	3.820	6.68
2022-03-01	16.26	22.318	1.816	4.822	6.70
2022-03-02	16.1	22.374	-0.984	4.121	6.71
2022-03-03	15.58	22.436	-3.230	4.783	6.73
2022-03-04	15.28	22.468	-1.926	2.503	6.74
2022-03-07	14.64	22.520	-4.188	4.254	6.76
2022-03-08	14	22.594	-4.372	6.352	6.78
2022-03-09	13.92	22.689	-0.571	8.214	6.81
2022-03-10	14.11	22.720	1.365	2.658	6.82
2022-03-11	14.07	22.774	-0.283	4.607	6.83
2022-03-14	13.27	22.831	-5.686	5.117	6.85
2022-03-15	12.35	22.904	-6.933	7.084	6.87
2022-03-16	12.79	22.974	3.563	6.559	6.89
2022-03-17	13.08	23.016	2.267	3.909	6.90
2022-03-18	13.07	23.044	-0.076	2.523	6.91
2022-03-21	13.12	23.080	0.383	3.366	6.92
2022-03-22	12.99	23.125	-0.991	4.116	6.94
2022-03-23	13.42	23.193	3.310	6.082	6.96
2022-03-24	13.07	23.234	-2.608	3.800	6.97
2022-03-25	12.57	23.289	-3.826	5.203	6.99
2022-03-28	12.5	23.328	-0.557	3.739	7.00
2022-03-29	12.16	23.380	-2.720	5.120	7.01
2022-03-30	12.94	23.447	6.414	6.250	7.03
2022-03-31	12.42	23.504	-4.019	5.487	7.05
2022-04-01	12.16	23.524	-2.093	1.932	7.06
2022-04-06	11.96	23.557	-1.645	3.372	7.07
2022-04-07	11.43	23.593	-4.431	3.763	7.08
2022-04-08	11.47	23.623	0.350	3.150	7.09
2022-04-11	10.71	23.691	-6.626	7.585	7.11
2022-04-12	10.55	23.735	-1.494	5.042	7.12
2022-04-13	10.18	23.770	-3.507	4.076	7.13
2022-04-14	10.26	23.799	0.786	3.438	7.14
2022-04-15	10.16	23.831	-0.975	3.801	7.15
2022-04-18	11.23	23.947	10.531	12.402	7.18
2022-04-19	11.32	23.989	0.801	4.452	7.20
2022-04-20	11.04	24.026	-2.473	3.975	7.21
2022-04-21	10.52	24.089	-4.710	7.156	7.23
2022-04-22	10.47	24.123	-0.475	3.897	7.24
2022-04-25	9.37	24.177	-10.506	6.972	7.25
2022-04-26	8.54	24.242	-8.858	9.072	7.27
2022-04-27	9.44	24.344	10.539	12.998	7.30
2022-04-28	9.62	24.413	1.907	8.581	7.32
2022-04-29	10.46	24.486	8.732	8.420	7.35
2022-05-05	11.04	24.575	5.545	9.656	7.37
2022-05-06	11.02	24.639	-0.181	6.975	7.39
2022-05-09	10.92	24.671	-0.907	3.539	7.40
2022-05-10	11.47	24.756	5.037	8.883	7.43
2022-05-11	11.57	24.833	0.872	7.934	7.45
2022-05-12	11.83	24.892	2.247	6.050	7.47
2022-05-13	11.77	24.931	-0.507	3.973	7.48
2022-05-16	12.12	24.974	2.974	4.248	7.49
2022-05-17	12.17	25.031	0.413	5.611	7.51
2022-05-18	12.11	25.060	-0.493	2.876	7.52
2022-05-19	12.53	25.141	3.468	7.762	7.54
2022-05-20	13.78	25.269	9.976	11.173	7.58
2022-05-23	13.68	25.350	-0.726	7.112	7.61

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