小康股份融券券源 小康股份专项约券

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	8.09	0	0	0	0
2020-04-28	7.76	0.042	-4.079	6.428	0.01
2020-04-29	7.73	0.059	-0.387	2.706	0.02
2020-04-30	8.15	0.091	5.433	4.657	0.03
2020-05-06	8.38	0.121	2.822	4.417	0.04
2020-05-07	8.33	0.135	-0.597	1.909	0.04
2020-05-08	8.36	0.146	0.360	1.561	0.04
2020-05-11	8.31	0.183	-0.598	5.383	0.05
2020-05-12	8.12	0.204	-2.286	3.129	0.06
2020-05-13	8.07	0.215	-0.616	1.601	0.06
2020-05-14	8.18	0.240	1.363	3.717	0.07
2020-05-15	8.1	0.253	-0.978	1.834	0.08
2020-05-18	7.94	0.271	-1.975	2.716	0.08
2020-05-19	7.94	0.281	0.000	1.511	0.08
2020-05-20	7.87	0.295	-0.882	2.267	0.09
2020-05-21	7.84	0.306	-0.381	1.652	0.09
2020-05-22	7.75	0.322	-1.148	2.423	0.10
2020-05-25	7.92	0.359	2.194	5.677	0.11
2020-05-26	7.93	0.372	0.126	1.894	0.11
2020-05-27	7.94	0.385	0.126	2.018	0.12
2020-05-28	7.9	0.405	-0.504	3.023	0.12
2020-05-29	8.03	0.427	1.646	3.291	0.13
2020-06-01	8.27	0.450	2.989	3.362	0.14
2020-06-02	8.6	0.498	3.990	6.651	0.15
2020-06-03	9.46	0.592	10.000	11.977	0.18
2020-06-04	10.41	0.631	10.042	4.440	0.19
2020-06-05	11.45	0.726	9.990	9.990	0.22
2020-06-08	10.31	0.807	-9.956	9.432	0.24
2020-06-09	9.28	0.845	-9.990	4.850	0.25
2020-06-10	8.96	0.879	-3.448	4.634	0.26
2020-06-11	9.19	0.925	2.567	5.915	0.28
2020-06-12	8.97	0.963	-2.394	5.114	0.29
2020-06-15	8.6	0.984	-4.125	2.899	0.30
2020-06-16	8.69	1.001	1.047	2.442	0.30
2020-06-17	8.59	1.014	-1.151	1.841	0.30
2020-06-18	8.5	1.027	-1.048	1.746	0.31
2020-06-19	8.73	1.057	2.706	4.118	0.32
2020-06-22	8.51	1.074	-2.520	2.405	0.32
2020-06-23	8.27	1.097	-2.820	3.290	0.33
2020-06-24	8.33	1.114	0.726	2.539	0.33
2020-06-29	8.3	1.134	-0.360	2.881	0.34
2020-06-30	8.31	1.143	0.120	1.325	0.34
2020-07-01	8.24	1.156	-0.842	1.805	0.35
2020-07-02	8.35	1.167	1.335	1.578	0.35
2020-07-03	8.55	1.190	2.395	3.234	0.36
2020-07-06	8.82	1.223	3.158	4.561	0.37
2020-07-07	8.94	1.251	1.361	3.741	0.38
2020-07-08	9.05	1.276	1.230	3.244	0.38
2020-07-09	9.41	1.320	3.978	5.635	0.40
2020-07-10	9.13	1.346	-2.976	3.401	0.40
2020-07-13	9.31	1.373	2.420	3.520	0.41
2020-07-14	9.58	1.407	2.900	4.296	0.42
2020-07-15	9.18	1.444	-4.175	4.802	0.43
2020-07-16	8.81	1.481	-4.031	5.011	0.44
2020-07-17	8.76	1.498	-0.568	2.384	0.45
2020-07-20	8.97	1.517	2.397	2.511	0.46
2020-07-21	8.98	1.534	0.111	2.341	0.46
2020-07-22	9.21	1.573	2.561	5.011	0.47
2020-07-23	9.24	1.601	0.326	3.692	0.48
2020-07-24	8.99	1.645	-2.706	5.844	0.49
2020-07-27	8.72	1.680	-3.003	4.783	0.50
2020-07-28	8.65	1.709	-0.803	4.014	0.51
2020-07-29	8.84	1.742	2.197	4.509	0.52
2020-07-30	8.99	1.761	1.697	2.489	0.53
2020-07-31	8.95	1.776	-0.445	2.113	0.53
2020-08-03	9.09	1.792	1.564	2.011	0.54
2020-08-04	9.05	1.808	-0.440	2.200	0.54
2020-08-05	8.92	1.824	-1.436	2.099	0.55
2020-08-06	8.87	1.839	-0.561	2.018	0.55
2020-08-07	9.09	1.864	2.480	3.269	0.56
2020-08-10	9.15	1.882	0.660	2.420	0.56
2020-08-11	9.47	1.953	3.497	8.962	0.59
2020-08-12	9.17	1.987	-3.168	4.541	0.60
2020-08-13	9.08	2.005	-0.981	2.290	0.60
2020-08-14	9.2	2.031	1.322	3.414	0.61
2020-08-17	9.2	2.043	0.000	1.630	0.61
2020-08-18	9.14	2.062	-0.652	2.391	0.62
2020-08-19	9.09	2.078	-0.547	2.188	0.62
2020-08-20	8.91	2.098	-1.980	2.640	0.63
2020-08-21	8.98	2.108	0.786	1.347	0.63
2020-08-24	8.94	2.117	-0.445	1.225	0.64
2020-08-25	8.83	2.133	-1.230	2.237	0.64
2020-08-26	8.71	2.153	-1.359	2.718	0.65
2020-08-27	8.89	2.180	2.067	3.674	0.65
2020-08-28	8.94	2.199	0.562	2.475	0.66
2020-08-31	8.8	2.223	-1.566	3.244	0.67
2020-09-01	8.85	2.238	0.568	2.045	0.67
2020-09-02	8.93	2.254	0.904	2.147	0.68
2020-09-03	8.83	2.265	-1.120	1.568	0.68
2020-09-04	8.71	2.277	-1.359	1.586	0.68
2020-09-07	8.58	2.302	-1.493	3.559	0.69
2020-09-08	8.7	2.319	1.399	2.331	0.70
2020-09-09	8.62	2.336	-0.920	2.414	0.70
2020-09-10	8.29	2.376	-3.828	5.800	0.71
2020-09-11	8.35	2.387	0.724	1.448	0.72
2020-09-14	8.56	2.409	2.515	3.114	0.72
2020-09-15	8.6	2.423	0.467	1.986	0.73
2020-09-16	8.64	2.432	0.465	1.279	0.73
2020-09-17	8.84	2.456	2.315	3.241	0.74
2020-09-18	8.99	2.492	1.697	4.751	0.75
2020-09-21	9.02	2.515	0.334	3.115	0.75
2020-09-22	8.93	2.550	-0.998	4.656	0.76
2020-09-23	8.78	2.578	-1.680	3.807	0.77
2020-09-24	8.43	2.606	-3.986	4.100	0.78
2020-09-25	8.47	2.625	0.474	2.610	0.79
2020-09-28	8.26	2.656	-2.479	4.486	0.80
2020-09-29	8.37	2.677	1.332	3.027	0.80
2020-09-30	8.35	2.693	-0.239	2.389	0.81
2020-10-09	8.59	2.711	2.874	2.395	0.81
2020-10-12	9.06	2.755	5.471	5.937	0.83
2020-10-13	9.81	2.842	8.278	10.596	0.85
2020-10-14	9.25	2.880	-5.708	4.893	0.86
2020-10-15	9.51	2.927	2.811	5.946	0.88
2020-10-16	9.42	2.952	-0.946	3.260	0.89
2020-10-19	9.19	2.985	-2.442	4.246	0.90
2020-10-20	9.5	3.025	3.373	5.114	0.91
2020-10-21	9.5	3.050	0.000	3.053	0.91
2020-10-22	9.43	3.074	-0.737	3.053	0.92
2020-10-23	9.3	3.111	-1.379	4.772	0.93
2020-10-26	9.13	3.137	-1.828	3.441	0.94
2020-10-27	8.95	3.165	-1.972	3.724	0.95
2020-10-28	8.87	3.188	-0.894	3.128	0.96
2020-10-29	8.98	3.228	1.240	5.411	0.97
2020-10-30	8.76	3.277	-2.450	6.682	0.98
2020-11-02	8.81	3.323	0.571	6.279	1.00
2020-11-03	8.92	3.366	1.249	5.789	1.01
2020-11-04	9.15	3.403	2.578	4.821	1.02
2020-11-05	10.07	3.481	10.055	9.290	1.04
2020-11-06	10.18	3.563	1.092	9.633	1.07
2020-11-09	10.1	3.604	-0.786	4.912	1.08
2020-11-10	9.93	3.640	-1.683	4.356	1.09
2020-11-11	9.57	3.668	-3.625	3.525	1.10
2020-11-12	9.46	3.700	-1.149	4.075	1.11
2020-11-13	9.82	3.750	3.805	6.131	1.13
2020-11-16	10.8	3.835	9.980	9.369	1.15
2020-11-17	11.88	3.901	10.000	6.667	1.17
2020-11-18	13.07	3.947	10.017	4.293	1.18
2020-11-19	13.41	4.048	2.601	9.028	1.21
2020-11-20	14.75	4.084	9.993	2.908	1.23
2020-11-23	16.23	4.084	10.034	0.000	1.23
2020-11-24	17.85	4.098	9.982	0.924	1.23
2020-11-25	19.64	4.230	10.028	8.067	1.27
2020-11-26	19.8	4.441	0.815	12.780	1.33
2020-11-27	18	4.723	-9.091	18.838	1.42
2020-11-30	19	4.864	5.556	8.889	1.46
2020-12-01	20.9	5.176	10.000	17.895	1.55
2020-12-02	22.99	5.248	10.000	3.780	1.57
2020-12-03	20.69	5.525	-10.004	16.050	1.66
2020-12-04	18.62	5.538	-10.005	0.870	1.66
2020-12-07	17.46	5.631	-6.230	6.391	1.69
2020-12-08	17.49	5.726	0.172	6.472	1.72
2020-12-09	17.36	5.836	-0.743	7.604	1.75
2020-12-10	15.95	5.917	-8.122	6.106	1.78
2020-12-11	16.19	6.014	1.505	7.210	1.80
2020-12-14	17.81	6.182	10.006	11.303	1.85
2020-12-15	19.59	6.336	9.994	9.433	1.90
2020-12-16	17.63	6.491	-10.005	10.567	1.95
2020-12-17	16.9	6.602	-4.141	7.884	1.98
2020-12-18	17	6.771	0.592	11.893	2.03
2020-12-21	17.57	6.943	3.353	11.765	2.08
2020-12-22	16.18	7.020	-7.911	5.748	2.11
2020-12-23	16.34	7.130	0.989	8.035	2.14
2020-12-24	15.44	7.208	-5.508	6.059	2.16
2020-12-25	16.98	7.403	9.974	13.795	2.22
2020-12-28	16.63	7.516	-2.061	8.186	2.25
2020-12-29	15.17	7.651	-8.779	10.643	2.30
2020-12-30	15.53	7.741	2.373	6.987	2.32
2020-12-31	17.08	7.876	9.981	9.466	2.36
2021-01-04	17.19	8.061	0.644	12.939	2.42
2021-01-05	16.55	8.230	-3.723	12.216	2.47
2021-01-06	15.68	8.328	-5.257	7.492	2.50
2021-01-07	15.95	8.448	1.722	9.056	2.53
2021-01-08	15.64	8.537	-1.944	6.834	2.56
2021-01-11	15.28	8.614	-2.302	6.010	2.58
2021-01-12	14.78	8.709	-3.272	7.723	2.61
2021-01-13	14.4	8.798	-2.571	7.442	2.64
2021-01-14	13.39	8.868	-7.014	6.250	2.66
2021-01-15	13.4	8.925	0.075	5.078	2.68
2021-01-18	13.26	8.971	-1.045	4.179	2.69
2021-01-19	13.48	9.038	1.659	5.958	2.71
2021-01-20	13.76	9.120	2.077	7.196	2.74
2021-01-21	13.93	9.220	1.235	8.576	2.77
2021-01-22	15.32	9.377	9.978	12.276	2.81
2021-01-25	15.37	9.527	0.326	11.749	2.86
2021-01-26	16.91	9.649	10.020	8.653	2.89
2021-01-27	18.6	9.703	9.994	3.489	2.91
2021-01-28	20.46	9.923	10.000	12.903	2.98
2021-01-29	18.41	10.056	-10.020	8.651	3.02
2021-02-01	16.57	10.123	-9.995	4.889	3.04
2021-02-02	15.3	10.212	-7.664	6.940	3.06
2021-02-03	15.02	10.301	-1.830	7.124	3.09
2021-02-04	14.12	10.380	-5.992	6.724	3.11
2021-02-05	13.32	10.460	-5.666	7.224	3.14
2021-02-08	13.35	10.500	0.225	3.529	3.15
2021-02-09	13.52	10.545	1.273	4.045	3.16
2021-02-10	13.21	10.635	-2.293	8.136	3.19
2021-02-18	14.22	10.767	7.646	11.128	3.23
2021-02-19	15.64	10.876	9.986	8.368	3.26
2021-02-22	15.09	10.997	-3.517	9.655	3.30
2021-02-23	16.6	11.170	10.007	12.525	3.35
2021-02-24	18.26	11.313	10.000	9.398	3.39
2021-02-25	17.58	11.454	-3.724	9.639	3.44
2021-02-26	19.2	11.647	9.215	12.059	3.49
2021-03-01	19.47	11.831	1.406	11.302	3.55
2021-03-02	18.49	11.946	-5.033	7.499	3.58
2021-03-03	20.34	12.147	10.005	11.844	3.64
2021-03-04	22.37	12.282	9.980	7.227	3.68
2021-03-05	23.25	12.507	3.934	11.623	3.75
2021-03-08	21.57	12.665	-7.226	8.774	3.80
2021-03-09	19.41	12.888	-10.014	13.815	3.87
2021-03-10	17.85	13.005	-8.037	7.883	3.90
2021-03-11	19.2	13.226	7.563	13.782	3.97
2021-03-12	20.52	13.343	6.875	6.875	4.00
2021-03-15	19.85	13.477	-3.265	8.090	4.04
2021-03-16	21.84	13.685	10.025	11.385	4.11
2021-03-17	22.6	13.871	3.480	9.890	4.16
2021-03-18	21.97	14.030	-2.788	8.673	4.21
2021-03-19	22.35	14.164	1.730	7.192	4.25
2021-03-22	24.59	14.392	10.022	11.141	4.32
2021-03-23	24.5	14.600	-0.366	10.207	4.38
2021-03-24	25.18	14.762	2.776	7.714	4.43
2021-03-25	22.82	15.023	-9.373	13.741	4.51
2021-03-26	24.6	15.196	7.800	8.414	4.56
2021-03-29	22.8	15.345	-7.317	7.846	4.60
2021-03-30	22.94	15.530	0.614	9.693	4.66
2021-03-31	23.25	15.642	1.351	5.754	4.69
2021-04-01	23.64	15.794	1.677	7.742	4.74
2021-04-02	22.45	15.930	-5.034	7.276	4.78
2021-04-06	23.88	16.134	6.370	10.245	4.84
2021-04-07	24.55	16.320	2.806	9.087	4.90
2021-04-08	27.01	16.614	10.020	13.075	4.98
2021-04-09	26.39	16.750	-2.295	6.146	5.02
2021-04-12	28.05	16.964	6.290	9.170	5.09
2021-04-13	29.86	17.256	6.453	11.729	5.18
2021-04-14	30.15	17.394	0.971	5.492	5.22
2021-04-15	29.82	17.546	-1.095	6.136	5.26
2021-04-16	29	17.815	-2.750	11.133	5.34
2021-04-19	31.9	17.898	10.000	3.103	5.37
2021-04-20	35.09	17.898	10.000	0.000	5.37
2021-04-21	31.58	18.229	-10.003	12.596	5.47
2021-04-22	34.74	18.632	10.006	13.901	5.59
2021-04-23	38.21	19.008	9.988	11.802	5.70
2021-04-26	42.03	19.194	9.997	5.313	5.76
2021-04-27	43.5	19.731	3.498	14.823	5.92
2021-04-28	47	20.253	8.046	13.333	6.08
2021-04-29	44.05	20.628	-6.277	10.213	6.19
2021-04-30	48.46	21.073	10.011	11.010	6.32
2021-05-06	53.31	21.394	10.008	7.243	6.42
2021-05-07	55.69	21.924	4.464	11.405	6.58
2021-05-10	61.26	22.482	10.002	10.936	6.74
2021-05-11	61.39	23.183	0.212	13.696	6.95
2021-05-12	63.4	23.643	3.274	8.715	7.09
2021-05-13	57.7	24.018	-8.991	7.792	7.21
2021-05-14	58.32	24.366	1.075	7.175	7.31
2021-05-17	60.49	24.953	3.721	11.643	7.49
2021-05-18	66.54	25.590	10.002	11.490	7.68
2021-05-19	64.03	26.135	-3.772	10.204	7.84
2021-05-20	57.63	26.410	-9.995	5.732	7.92
2021-05-21	57.67	26.740	0.069	6.854	8.02
2021-05-24	54.2	27.118	-6.017	8.375	8.14
2021-05-25	54.27	27.306	0.129	4.151	8.19
2021-05-26	57.8	27.746	6.505	9.139	8.32
2021-05-27	57.32	28.038	-0.830	6.125	8.41
2021-05-28	58.09	28.324	1.343	5.897	8.50
2021-05-31	60.01	28.909	3.305	11.706	8.67
2021-06-01	61.89	29.436	3.133	10.215	8.83
2021-06-02	60.44	29.706	-2.343	5.364	8.91
2021-06-03	57	30.158	-5.692	9.514	9.05
2021-06-04	56	30.355	-1.754	4.211	9.11
2021-06-07	58.13	30.679	3.804	6.696	9.20
2021-06-08	58.67	31.041	0.929	7.397	9.31
2021-06-09	61.11	31.505	4.159	9.119	9.45
2021-06-10	61.2	31.804	0.147	5.858	9.54
2021-06-11	67.32	32.657	10.000	15.212	9.80
2021-06-15	67.4	33.132	0.119	8.452	9.94
2021-06-16	63.48	33.626	-5.816	9.347	10.09
2021-06-17	65.8	33.972	3.655	6.301	10.19
2021-06-18	72.38	34.557	10.000	9.696	10.37
2021-06-21	77.2	35.234	6.659	10.528	10.57
2021-06-22	78.23	35.929	1.334	10.661	10.78
2021-06-23	80.67	36.279	3.119	5.203	10.88
2021-06-24	79.22	36.735	1.864	6.905	11.02
2021-06-25	75.3	37.187	-4.948	7.208	11.16
2021-06-28	74.99	37.409	-0.412	3.546	11.22
2021-06-29	70.09	38.103	-6.534	11.882	11.43
2021-06-30	66.67	38.495	-4.879	7.062	11.55
2021-07-01	67.07	38.711	0.600	3.870	11.61
2021-07-02	62.13	39.160	-7.365	8.678	11.75
2021-07-05	62.91	39.442	1.255	5.376	11.83
2021-07-06	61.54	39.683	-2.178	4.689	11.90
2021-07-07	66.3	40.266	7.735	10.562	12.08
2021-07-08	63.57	40.478	-4.118	3.997	12.14
2021-07-09	66.95	41.011	5.317	9.549	12.30
2021-07-12	73.65	41.346	10.007	5.467	12.40
2021-07-13	74.71	41.755	1.439	6.558	12.53
2021-07-14	67.87	42.304	-9.337	9.711	12.69
2021-07-15	67.45	42.610	-0.619	5.452	12.78
2021-07-16	65.23	42.851	-3.291	4.433	12.86
2021-07-19	63.21	43.064	-3.097	4.047	12.92
2021-07-20	66.62	43.462	5.395	7.167	13.04
2021-07-21	66.41	43.687	-0.315	4.068	13.11
2021-07-22	63.71	44.106	-4.066	7.875	13.23
2021-07-23	62.99	44.420	-1.130	5.996	13.33
2021-07-26	58.05	44.871	-7.843	9.319	13.46
2021-07-27	56.7	45.138	-2.326	5.650	13.54
2021-07-28	55.8	45.538	-1.587	8.607	13.66
2021-07-29	57.38	45.713	2.832	3.656	13.71
2021-07-30	58.11	46.025	1.272	6.448	13.81
2021-08-02	61.06	46.328	5.077	5.954	13.90
2021-08-03	57.25	46.682	-6.240	7.419	14.00
2021-08-04	60.92	47.201	6.410	10.218	14.16
2021-08-05	61	47.450	0.131	4.892	14.23
2021-08-06	59.19	47.832	-2.967	7.754	14.35
2021-08-09	61.79	48.351	4.393	10.069	14.51
2021-08-10	62.01	48.552	0.356	3.900	14.57
2021-08-11	60.5	48.739	-2.435	3.709	14.62
2021-08-12	61.33	49.130	1.372	7.653	14.74
2021-08-13	59.01	49.314	-3.783	3.734	14.79
2021-08-16	55.69	49.564	-5.626	5.389	14.87
2021-08-17	52.59	49.878	-5.567	7.165	14.96
2021-08-18	53.2	50.031	1.160	3.461	15.01
2021-08-19	55.89	50.316	5.056	6.109	15.09
2021-08-20	56.56	50.523	1.199	4.384	15.16
2021-08-23	62.22	50.970	10.007	8.628	15.29
2021-08-24	65.35	51.233	5.031	4.822	15.37
2021-08-25	66.9	51.709	2.372	8.539	15.51
2021-08-26	66.25	51.964	-0.972	4.619	15.59
2021-08-27	72.88	52.567	10.008	9.932	15.77
2021-08-30	71.75	52.901	-1.550	5.585	15.87
2021-08-31	74.6	53.395	3.972	7.944	16.02
2021-09-01	74.31	53.770	-0.389	6.059	16.13
2021-09-02	75.98	54.243	2.247	7.469	16.27
2021-09-03	77.43	54.667	1.908	6.581	16.40
2021-09-06	74.12	55.088	-4.275	6.806	16.53
2021-09-07	79.3	55.726	6.989	9.660	16.72
2021-09-08	79.31	56.129	0.013	6.091	16.84
2021-09-09	77.5	56.426	-2.282	4.602	16.93
2021-09-10	74.97	56.747	-3.265	5.148	17.02
2021-09-13	75.71	57.092	0.987	5.469	17.13
2021-09-14	79.56	57.704	5.085	9.219	17.31
2021-09-15	79.98	58.009	0.528	4.588	17.40
2021-09-16	79.11	58.371	-1.088	5.489	17.51
2021-09-17	75.7	58.920	-4.310	8.697	17.68
2021-09-22	72.4	59.157	-4.359	3.937	17.75
2021-09-23	70.3	59.481	-2.901	5.525	17.84
2021-09-24	69.4	59.719	-1.280	4.111	17.92
2021-09-27	62.46	60.284	-10.000	10.865	18.09
2021-09-28	60	60.522	-3.939	4.755	18.16
2021-09-29	58.23	60.843	-2.950	6.617	18.25
2021-09-30	59.38	61.120	1.975	5.598	18.34
2021-10-08	59.44	61.328	0.101	4.193	18.40
2021-10-11	60.51	61.837	1.800	10.094	18.55
2021-10-12	59.19	62.183	-2.181	7.007	18.65
2021-10-13	61.49	62.536	3.886	6.893	18.76
2021-10-14	60.15	62.768	-2.179	4.635	18.83
2021-10-15	61.1	63.031	1.579	5.154	18.91
2021-10-18	67.21	63.591	10.000	10.000	19.08
2021-10-19	67.73	64.028	0.774	7.752	19.21
2021-10-20	71.45	64.696	5.492	11.221	19.41
2021-10-21	69.8	64.978	-2.309	4.843	19.49
2021-10-22	69.01	65.173	-1.132	3.395	19.55
2021-10-25	71.29	65.474	3.304	5.057	19.64
2021-10-26	69.6	65.911	-2.371	7.547	19.77
2021-10-27	68.74	66.116	-1.236	3.578	19.83
2021-10-28	65.69	66.383	-4.437	4.873	19.91
2021-10-29	67.67	66.557	3.014	3.090	19.97
2021-11-01	68.32	66.954	0.961	6.960	20.09
2021-11-02	68.34	67.246	0.029	5.138	20.17
2021-11-03	66.5	67.462	-2.692	3.892	20.24
2021-11-04	68.35	67.703	2.782	4.241	20.31
2021-11-05	67.4	68.004	-1.390	5.355	20.40
2021-11-08	71.03	68.441	5.386	7.374	20.53
2021-11-09	70.88	68.643	-0.211	3.421	20.59
2021-11-10	65.38	69.022	-7.760	6.970	20.71
2021-11-11	61.82	69.353	-5.445	6.409	20.81
2021-11-12	62.39	69.559	0.922	3.963	20.87
2021-11-15	61.3	69.773	-1.747	4.199	20.93
2021-11-16	59.95	69.930	-2.202	3.148	20.98
2021-11-17	61.56	70.150	2.686	4.270	21.04
2021-11-18	62.29	70.315	1.186	3.184	21.09
2021-11-19	62.1	70.547	-0.305	4.495	21.16
2021-11-22	65.54	71.028	5.539	8.808	21.31
2021-11-23	66.29	71.239	1.144	3.814	21.37
2021-11-24	67.2	71.420	1.373	3.228	21.43
2021-11-25	65.3	71.679	-2.827	4.762	21.50
2021-11-26	66.39	71.849	1.669	3.078	21.55
2021-11-29	66.69	72.106	0.452	4.624	21.63
2021-11-30	69.64	72.548	4.423	7.617	21.76
2021-12-01	67.36	72.862	-3.274	5.586	21.86
2021-12-02	70.23	73.587	4.261	12.381	22.08
2021-12-03	72.69	74.208	3.503	10.252	22.26
2021-12-06	73.53	74.461	1.156	4.141	22.34
2021-12-07	71.51	74.966	-2.747	8.473	22.49
2021-12-08	71.69	75.204	0.252	3.985	22.56
2021-12-09	71.5	75.445	-0.265	4.045	22.63
2021-12-10	69.08	75.750	-3.385	5.287	22.72
2021-12-13	75.99	76.491	10.003	11.711	22.95
2021-12-14	73.8	76.803	-2.882	5.066	23.04
2021-12-15	75.38	77.101	2.141	4.743	23.13
2021-12-16	74.54	77.377	-1.114	4.444	23.21
2021-12-17	72.14	77.618	-3.220	4.011	23.29
2021-12-20	72.9	77.881	1.054	4.325	23.36
2021-12-21	75.3	78.343	3.292	7.366	23.50
2021-12-22	76.17	78.706	1.155	5.724	23.61
2021-12-23	70.21	79.242	-7.825	9.164	23.77
2021-12-24	63.19	79.900	-9.999	12.491	23.97
2021-12-27	57.45	80.236	-9.084	7.011	24.07
2021-12-28	57.85	80.526	0.696	6.023	24.16
2021-12-29	56.68	80.668	-2.022	3.008	24.20
2021-12-30	55.66	80.883	-1.800	4.622	24.26
2021-12-31	59.55	81.280	6.989	8.013	24.38
2022-01-04	57.57	81.542	-3.325	5.458	24.46
2022-01-05	57.4	81.841	-0.295	6.253	24.55
2022-01-06	55.1	82.124	-4.007	6.167	24.64
2022-01-07	52.56	82.322	-4.610	4.501	24.70
2022-01-10	52.63	82.545	0.133	5.099	24.76
2022-01-11	48.83	82.894	-7.220	8.569	24.87
2022-01-12	49.16	83.033	0.676	3.400	24.91
2022-01-13	46.62	83.251	-5.167	5.614	24.98
2022-01-14	45.09	83.417	-3.282	4.397	25.02
2022-01-17	47.21	83.752	4.702	8.538	25.13
2022-01-18	51.93	84.404	9.998	15.060	25.32
2022-01-19	54	84.867	3.986	10.283	25.46
2022-01-20	51.72	85.165	-4.222	6.926	25.55
2022-01-21	49.94	85.376	-3.442	5.066	25.61
2022-01-24	51.27	85.628	2.663	5.887	25.69
2022-01-25	48.97	85.851	-4.486	5.461	25.76
2022-01-26	48.58	86.027	-0.796	4.350	25.81
2022-01-27	46.25	86.275	-4.796	6.443	25.88
2022-01-28	45.81	86.594	-0.951	8.368	25.98
2022-02-07	46.06	86.884	0.546	7.553	26.07
2022-02-08	45.07	87.096	-2.149	5.623	26.13
2022-02-09	45.52	87.330	0.998	6.190	26.20
2022-02-10	43.99	87.516	-3.361	5.075	26.25
2022-02-11	42.15	87.695	-4.183	5.092	26.31
2022-02-14	41.15	87.840	-2.372	4.223	26.35
2022-02-15	43.3	88.106	5.225	7.363	26.43
2022-02-16	44.23	88.313	2.148	5.612	26.49
2022-02-17	44.47	88.543	0.543	6.217	26.56
2022-02-18	45.9	88.858	3.216	8.230	26.66
2022-02-21	45.49	89.011	-0.893	4.052	26.70
2022-02-22	45.26	89.181	-0.506	4.506	26.75
2022-02-23	46.89	89.396	3.601	5.479	26.82
2022-02-24	44.08	89.665	-5.993	7.336	26.90
2022-02-25	45.55	89.878	3.335	5.603	26.96
2022-02-28	45.21	90.028	-0.746	3.996	27.01
2022-03-01	44.99	90.227	-0.487	5.309	27.07
2022-03-02	44.13	90.310	-1.912	2.245	27.09
2022-03-03	42.7	90.464	-3.240	4.328	27.14
2022-03-04	43.22	90.617	1.218	4.239	27.18
2022-03-07	41.53	90.779	-3.910	4.697	27.23
2022-03-08	38.49	91.034	-7.320	7.946	27.31
2022-03-09	41.35	91.381	7.431	10.081	27.41
2022-03-10	40.8	91.515	-1.330	3.942	27.45
2022-03-11	41.56	91.835	1.863	9.216	27.55
2022-03-14	40.7	91.979	-2.069	4.259	27.59
2022-03-15	39.46	92.130	-3.047	4.595	27.64
2022-03-16	43.41	92.479	10.010	9.655	27.74
2022-03-17	43.65	92.680	0.553	5.506	27.80
2022-03-18	44.61	92.881	2.199	5.430	27.86
2022-03-21	44.55	93.031	-0.134	4.035	27.91
2022-03-22	44.83	93.150	0.629	3.187	27.95
2022-03-23	43.26	93.327	-3.502	4.907	28.00
2022-03-24	40.9	93.549	-5.455	6.519	28.06
2022-03-25	39.66	93.653	-3.032	3.130	28.10
2022-03-28	43.24	94.038	9.027	10.691	28.21
2022-03-29	41.81	94.206	-3.307	4.833	28.26
2022-03-30	43.17	94.391	3.253	5.142	28.32
2022-03-31	43.05	94.623	-0.278	6.463	28.39
2022-04-01	45.21	94.925	5.017	8.014	28.48
2022-04-06	44.71	95.062	-1.106	3.672	28.52
2022-04-07	41.97	95.340	-6.128	7.940	28.60
2022-04-08	42.05	95.473	0.191	3.812	28.64
2022-04-11	40.03	95.656	-4.804	5.470	28.70
2022-04-12	42.89	95.967	7.145	8.718	28.79
2022-04-13	41.35	96.098	-3.591	3.777	28.83
2022-04-14	41.4	96.219	0.121	3.507	28.87
2022-04-15	40.13	96.315	-3.068	2.899	28.89
2022-04-18	44.14	96.648	9.993	9.046	28.99
2022-04-19	43.26	96.896	-1.994	6.865	29.07
2022-04-20	43.19	97.044	-0.162	4.115	29.11
2022-04-21	40.98	97.235	-5.117	5.603	29.17
2022-04-22	41.39	97.422	1.000	5.417	29.23
2022-04-25	40.37	97.659	-2.464	7.055	29.30
2022-04-26	36.33	98.032	-10.007	12.311	29.41
2022-04-27	36.68	98.429	0.963	12.992	29.53
2022-04-28	36.1	98.619	-1.581	6.325	29.59
2022-04-29	38.87	98.893	7.673	8.449	29.67
2022-05-05	39.62	99.076	1.930	5.531	29.72
2022-05-06	37.94	99.203	-4.240	4.038	29.76
2022-05-09	36.44	99.350	-3.954	4.823	29.80
2022-05-10	37.31	99.564	2.387	6.888	29.87
2022-05-11	40.01	99.918	7.237	10.614	29.98
2022-05-12	39.31	100.016	-1.750	2.999	30.00
2022-05-13	43.24	100.353	9.997	9.336	30.11
2022-05-16	45.58	100.637	5.412	7.493	30.19
2022-05-17	48.16	101.088	5.660	11.233	30.33
2022-05-18	47.39	101.315	-1.599	5.752	30.39
2022-05-19	47.13	101.442	-0.549	3.229	30.43
2022-05-20	47.38	101.599	0.530	3.989	30.48
2022-05-23	47.92	101.793	1.140	4.854	30.54

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