新城控股融券券源 新城控股专项约券

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	30.07	0	0	0	0
2020-04-28	30.58	0.081	1.696	3.193	0.02
2020-04-29	32.28	0.196	5.559	4.251	0.06
2020-04-30	31.76	0.270	-1.611	2.788	0.08
2020-05-06	31.39	0.329	-1.165	2.267	0.10
2020-05-07	31.11	0.368	-0.892	1.497	0.11
2020-05-08	32.29	0.466	3.793	3.664	0.14
2020-05-11	32.4	0.531	0.341	2.416	0.16
2020-05-12	31.8	0.612	-1.852	3.025	0.18
2020-05-13	32.02	0.687	0.692	2.830	0.21
2020-05-14	31.4	0.740	-1.936	2.030	0.22
2020-05-15	31.43	0.773	0.096	1.242	0.23
2020-05-18	31.73	0.834	0.955	2.323	0.25
2020-05-19	31.5	0.904	-0.725	2.647	0.27
2020-05-20	31.43	0.945	-0.222	1.587	0.28
2020-05-21	31.23	0.987	-0.636	1.623	0.30
2020-05-22	30.5	1.048	-2.337	2.370	0.31
2020-05-25	31.09	1.143	1.934	3.672	0.34
2020-05-26	31.12	1.173	0.096	1.158	0.35
2020-05-27	31	1.219	-0.386	1.767	0.37
2020-05-28	31.35	1.313	1.129	3.613	0.39
2020-05-29	31.3	1.348	-0.159	1.340	0.40
2020-06-01	32.19	1.433	2.843	3.163	0.43
2020-06-02	32.98	1.513	2.454	2.920	0.45
2020-06-03	32.98	1.609	0.000	3.487	0.48
2020-06-04	32.67	1.676	-0.940	2.456	0.50
2020-06-05	32.47	1.744	-0.612	2.510	0.52
2020-06-08	32.8	1.809	1.016	2.402	0.54
2020-06-09	32.99	1.846	0.579	1.341	0.55
2020-06-10	32.47	1.912	-1.576	2.425	0.57
2020-06-11	31.9	1.994	-1.755	3.111	0.60
2020-06-12	31.66	2.045	-0.752	1.912	0.61
2020-06-15	31.08	2.100	-1.832	2.116	0.63
2020-06-16	31.6	2.146	1.673	1.770	0.64
2020-06-17	32.23	2.272	1.994	4.684	0.68
2020-06-18	32.27	2.333	0.124	2.265	0.70
2020-06-19	32.3	2.390	0.093	2.107	0.72
2020-06-22	31.65	2.434	-2.012	1.672	0.73
2020-06-23	31.21	2.487	-1.390	2.054	0.75
2020-06-24	31.77	2.569	1.794	3.076	0.77
2020-06-29	30.77	2.672	-3.148	4.029	0.80
2020-06-30	31.24	2.714	1.527	1.625	0.81
2020-07-01	33.18	2.928	6.210	7.714	0.88
2020-07-02	34.19	3.058	3.044	4.581	0.92
2020-07-03	34.43	3.142	0.702	2.925	0.94
2020-07-06	37.6	3.371	9.207	7.319	1.01
2020-07-07	37.8	3.531	0.532	5.053	1.06
2020-07-08	37.66	3.620	-0.370	2.857	1.09
2020-07-09	38.09	3.731	1.142	3.505	1.12
2020-07-10	36.93	3.864	-3.045	4.306	1.16
2020-07-13	35.08	3.996	-0.426	4.513	1.20
2020-07-14	34.3	4.121	-2.223	4.390	1.24
2020-07-15	33.39	4.254	-2.653	4.752	1.28
2020-07-16	32.4	4.393	-2.965	5.181	1.32
2020-07-17	32.47	4.463	0.216	2.562	1.34
2020-07-20	34.15	4.598	5.174	4.743	1.38
2020-07-21	33.94	4.663	-0.615	2.313	1.40
2020-07-22	33.99	4.739	0.147	2.681	1.42
2020-07-23	33.7	4.818	-0.853	2.795	1.45
2020-07-24	32.79	4.969	-2.700	5.549	1.49
2020-07-27	32.25	5.045	-1.647	2.806	1.51
2020-07-28	32.55	5.095	0.930	1.860	1.53
2020-07-29	32.9	5.163	1.075	2.488	1.55
2020-07-30	33.63	5.260	2.219	3.435	1.58
2020-07-31	34.03	5.341	1.189	2.884	1.60
2020-08-03	34.36	5.414	0.970	2.527	1.62
2020-08-04	34.36	5.484	0.000	2.445	1.65
2020-08-05	33.86	5.533	-1.455	1.746	1.66
2020-08-06	33.79	5.619	-0.207	3.042	1.69
2020-08-07	33.48	5.700	-0.917	2.900	1.71
2020-08-10	34.38	5.805	2.688	3.674	1.74
2020-08-11	34.36	5.868	-0.058	2.211	1.76
2020-08-12	34.61	5.940	0.728	2.474	1.78
2020-08-13	34.24	6.000	-1.069	2.109	1.80
2020-08-14	35.1	6.091	2.512	3.125	1.83
2020-08-17	36.17	6.220	3.048	4.274	1.87
2020-08-18	35.79	6.280	-1.051	2.018	1.88
2020-08-19	35.44	6.335	-0.978	1.844	1.90
2020-08-20	35.55	6.386	0.310	1.749	1.92
2020-08-21	35.91	6.475	1.013	2.954	1.94
2020-08-24	35.61	6.567	-0.835	3.119	1.97
2020-08-25	36.24	6.653	1.769	2.836	2.00
2020-08-26	36.24	6.717	0.000	2.125	2.02
2020-08-27	35.71	6.794	-1.462	2.594	2.04
2020-08-28	36	6.864	0.812	2.324	2.06
2020-08-31	35.9	6.931	-0.278	2.222	2.08
2020-09-01	35.26	7.005	-1.783	2.535	2.10
2020-09-02	34.74	7.086	-1.475	2.808	2.13
2020-09-03	34.74	7.142	0.000	1.929	2.14
2020-09-04	34.5	7.202	-0.691	2.073	2.16
2020-09-07	34.16	7.289	-0.986	3.072	2.19
2020-09-08	33.8	7.358	-1.054	2.430	2.21
2020-09-09	33.26	7.448	-1.598	3.254	2.23
2020-09-10	33.7	7.531	1.323	2.946	2.26
2020-09-11	33.11	7.591	-1.751	2.196	2.28
2020-09-14	33.84	7.688	2.205	3.443	2.31
2020-09-15	34.2	7.785	1.064	3.398	2.34
2020-09-16	34.35	7.837	0.439	1.813	2.35
2020-09-17	34.06	7.897	-0.844	2.125	2.37
2020-09-18	34.74	7.964	1.996	2.290	2.39
2020-09-21	35.59	8.081	2.447	3.972	2.42
2020-09-22	37.06	8.289	4.130	6.715	2.49
2020-09-23	36.1	8.423	-2.590	4.452	2.53
2020-09-24	36	8.491	-0.277	2.271	2.55
2020-09-25	34.85	8.600	-3.194	3.750	2.58
2020-09-28	35.21	8.678	1.033	2.669	2.60
2020-09-29	35.39	8.743	0.511	2.187	2.62
2020-09-30	34.96	8.804	-1.215	2.119	2.64
2020-10-09	34.6	8.885	-1.030	2.803	2.67
2020-10-12	35	8.937	1.156	1.792	2.68
2020-10-13	34.82	8.987	-0.514	1.714	2.70
2020-10-14	34.2	9.047	-1.781	2.096	2.71
2020-10-15	33.9	9.101	-0.877	1.930	2.73
2020-10-16	34.28	9.151	1.121	1.740	2.75
2020-10-19	34.36	9.211	0.233	2.100	2.76
2020-10-20	33.97	9.267	-1.135	1.979	2.78
2020-10-21	34.22	9.321	0.736	1.884	2.80
2020-10-22	34.1	9.373	-0.351	1.841	2.81
2020-10-23	33.99	9.402	-0.323	0.997	2.82
2020-10-26	33.37	9.488	-1.824	3.089	2.85
2020-10-27	32.87	9.545	-1.498	2.098	2.86
2020-10-28	32.94	9.587	0.213	1.521	2.88
2020-10-29	32.9	9.653	-0.121	2.429	2.90
2020-10-30	32.51	9.753	-1.185	3.678	2.93
2020-11-02	33.02	9.980	1.569	8.244	2.99
2020-11-03	33.25	10.032	0.697	1.878	3.01
2020-11-04	33.5	10.089	0.752	2.045	3.03
2020-11-05	34.91	10.227	4.209	4.746	3.07
2020-11-06	34.7	10.313	-0.602	2.979	3.09
2020-11-09	34.15	10.393	-1.585	2.795	3.12
2020-11-10	34.93	10.467	2.284	2.548	3.14
2020-11-11	35.31	10.574	1.088	3.636	3.17
2020-11-12	34.96	10.646	-0.991	2.464	3.19
2020-11-13	34.32	10.717	-1.831	2.489	3.22
2020-11-16	34.2	10.767	-0.350	1.777	3.23
2020-11-17	34.84	10.863	1.871	3.304	3.26
2020-11-18	35.27	10.973	1.234	3.731	3.29
2020-11-19	35.2	11.020	-0.198	1.616	3.31
2020-11-20	34.7	11.085	-1.420	2.216	3.33
2020-11-23	34.82	11.145	0.346	2.075	3.34
2020-11-24	34.39	11.215	-1.235	2.441	3.36
2020-11-25	34.09	11.288	-0.872	2.588	3.39
2020-11-26	33.9	11.344	-0.557	1.965	3.40
2020-11-27	34.9	11.450	2.950	3.658	3.44
2020-11-30	35.42	11.580	1.490	4.384	3.47
2020-12-01	35.71	11.668	0.819	2.964	3.50
2020-12-02	36.15	11.773	1.232	3.500	3.53
2020-12-03	36.3	11.821	0.415	1.577	3.55
2020-12-04	35.89	11.916	-1.129	3.196	3.57
2020-12-07	35.28	11.990	-1.700	2.508	3.60
2020-12-08	35.19	12.038	-0.255	1.616	3.61
2020-12-09	34.5	12.114	-1.961	2.671	3.63
2020-12-10	35.1	12.182	1.739	2.319	3.65
2020-12-11	34.51	12.267	-1.681	2.934	3.68
2020-12-14	35.23	12.334	2.086	2.289	3.70
2020-12-15	35.34	12.373	0.312	1.334	3.71
2020-12-16	35.18	12.420	-0.453	1.613	3.73
2020-12-17	35.92	12.505	2.103	2.843	3.75
2020-12-18	35.38	12.563	-1.503	1.949	3.77
2020-12-21	34.87	12.649	-1.441	2.968	3.79
2020-12-22	34.66	12.724	-0.602	2.581	3.82
2020-12-23	34.2	12.807	-1.327	2.914	3.84
2020-12-24	33.82	12.876	-1.111	2.456	3.86
2020-12-25	33.94	12.924	0.355	1.685	3.88
2020-12-28	33.81	12.977	-0.383	1.886	3.89
2020-12-29	34.31	13.030	1.479	1.863	3.91
2020-12-30	33.8	13.078	-1.486	1.720	3.92
2020-12-31	34.83	13.192	3.047	3.905	3.96
2021-01-04	33.59	13.265	-3.560	2.613	3.98
2021-01-05	34.7	13.471	3.305	7.115	4.04
2021-01-06	34.16	13.538	-1.556	2.363	4.06
2021-01-07	33.84	13.632	-0.937	3.337	4.09
2021-01-08	34.12	13.713	0.827	2.837	4.11
2021-01-11	35.1	13.834	2.872	4.162	4.15
2021-01-12	35.28	13.894	0.513	2.023	4.17
2021-01-13	35.36	13.949	0.227	1.871	4.18
2021-01-14	35.61	14.071	0.707	4.101	4.22
2021-01-15	35.87	14.140	0.730	2.331	4.24
2021-01-18	36.62	14.248	2.091	3.513	4.27
2021-01-19	40.1	14.593	9.503	10.322	4.38
2021-01-20	40.2	14.725	0.249	3.940	4.42
2021-01-21	43	14.992	6.965	7.463	4.50
2021-01-22	44.45	15.149	3.372	4.233	4.54
2021-01-25	46.06	15.338	3.622	4.927	4.60
2021-01-26	46.55	15.569	1.064	5.949	4.67
2021-01-27	46.98	15.709	0.924	3.588	4.71
2021-01-28	45.58	15.881	-2.980	4.534	4.76
2021-01-29	42.25	16.209	-7.306	9.302	4.86
2021-02-01	44.6	16.431	5.562	5.988	4.93
2021-02-02	43.77	16.583	-1.861	4.170	4.98
2021-02-03	43.86	16.676	0.206	2.536	5.00
2021-02-04	43.31	16.790	-1.254	3.146	5.04
2021-02-05	43.7	16.907	0.900	3.209	5.07
2021-02-08	44.32	17.054	1.419	3.982	5.12
2021-02-09	43.29	17.163	-2.324	3.023	5.15
2021-02-10	44	17.280	1.640	3.188	5.18
2021-02-18	45.1	17.468	2.500	5.000	5.24
2021-02-19	46.02	17.671	2.040	5.299	5.30
2021-02-22	45.9	17.891	-0.261	5.758	5.37
2021-02-23	45.53	17.979	-0.806	2.331	5.39
2021-02-24	45.69	18.125	0.351	3.822	5.44
2021-02-25	50.26	18.527	10.002	9.608	5.56
2021-02-26	50.95	18.867	1.373	7.998	5.66
2021-03-01	49.76	19.110	-2.336	5.868	5.73
2021-03-02	50.2	19.315	0.884	4.883	5.79
2021-03-03	51.2	19.510	1.992	4.582	5.85
2021-03-04	49.01	19.789	-4.277	6.836	5.94
2021-03-05	47	19.999	-4.101	5.346	6.00
2021-03-08	44.5	20.224	-5.319	6.064	6.07
2021-03-09	44.45	20.356	-0.112	3.573	6.11
2021-03-10	44.6	20.513	0.337	4.229	6.15
2021-03-11	44.75	20.608	0.336	2.556	6.18
2021-03-12	45.99	20.779	2.771	4.447	6.23
2021-03-15	45.98	20.868	-0.022	2.327	6.26
2021-03-16	46.73	21.034	1.631	4.263	6.31
2021-03-17	46.7	21.113	-0.064	2.033	6.33
2021-03-18	47.13	21.235	0.921	3.105	6.37
2021-03-19	45.39	21.373	-3.692	3.649	6.41
2021-03-22	47.71	21.590	5.111	5.464	6.48
2021-03-23	47.59	21.713	-0.252	3.081	6.51
2021-03-24	45.54	21.904	-4.308	5.043	6.57
2021-03-25	45.53	21.976	-0.022	1.888	6.59
2021-03-26	45.48	22.079	-0.110	2.723	6.62
2021-03-29	46.04	22.246	1.231	4.354	6.67
2021-03-30	48.98	22.531	6.386	6.994	6.76
2021-03-31	48.8	22.623	-0.367	2.246	6.79
2021-04-01	47.54	22.836	-2.582	5.389	6.85
2021-04-02	49.9	23.036	4.964	4.817	6.91
2021-04-06	48.71	23.199	-2.385	4.008	6.96
2021-04-07	48.9	23.266	0.390	1.642	6.98
2021-04-08	47.65	23.372	-2.556	2.679	7.01
2021-04-09	47.75	23.463	0.210	2.288	7.04
2021-04-12	47.69	23.566	-0.126	2.576	7.07
2021-04-13	48.2	23.693	1.069	3.166	7.11
2021-04-14	48.4	23.806	0.415	2.801	7.14
2021-04-15	47.79	23.985	-1.260	4.483	7.20
2021-04-16	47.49	24.088	-0.628	2.616	7.23
2021-04-19	47.48	24.174	-0.021	2.169	7.25
2021-04-20	47.36	24.256	-0.253	2.085	7.28
2021-04-21	47.09	24.320	-0.570	1.626	7.30
2021-04-22	47.57	24.409	1.019	2.251	7.32
2021-04-23	46.65	24.500	-1.934	2.333	7.35
2021-04-26	44.87	24.656	-3.816	4.180	7.40
2021-04-27	45.4	24.779	1.181	3.254	7.43
2021-04-28	45.37	24.912	-0.066	3.502	7.47
2021-04-29	46.51	25.065	2.513	3.967	7.52
2021-04-30	45.04	25.224	-3.161	4.236	7.57
2021-05-06	44.35	25.401	-1.532	4.774	7.62
2021-05-07	44.1	25.480	-0.564	2.142	7.64
2021-05-10	42.58	25.595	-3.447	3.243	7.68
2021-05-11	42.58	25.728	0.000	3.758	7.72
2021-05-12	41.5	25.824	-2.536	2.771	7.75
2021-05-13	42.72	26.021	2.940	5.542	7.81
2021-05-14	43.98	26.158	2.949	3.722	7.85
2021-05-17	45.02	26.261	2.365	2.751	7.88
2021-05-18	46.15	26.417	2.510	4.065	7.93
2021-05-19	46.99	26.532	1.820	2.947	7.96
2021-05-20	47.18	26.625	0.404	2.362	7.99
2021-05-21	47.46	26.707	0.593	2.056	8.01
2021-05-24	47.67	26.794	0.442	2.191	8.04
2021-05-25	47.94	26.881	0.566	2.182	8.06
2021-05-26	48.56	27.006	1.293	3.087	8.10
2021-05-27	48.88	27.106	0.659	2.471	8.13
2021-05-28	48.8	27.190	-0.164	2.066	8.16
2021-05-31	48.53	27.292	-0.553	2.520	8.19
2021-06-01	48.94	27.424	0.845	3.215	8.23
2021-06-02	48.65	27.478	-0.593	1.349	8.24
2021-06-03	47.99	27.611	-1.357	3.309	8.28
2021-06-04	46.76	27.743	-2.563	3.397	8.32
2021-06-07	46.32	27.842	-0.941	2.566	8.35
2021-06-08	46.22	27.933	-0.216	2.375	8.38
2021-06-09	45.75	27.999	-1.017	1.731	8.40
2021-06-10	45.28	28.092	-1.027	2.448	8.43
2021-06-11	45	28.171	-0.618	2.120	8.45
2021-06-15	43.75	28.302	-2.778	3.578	8.49
2021-06-16	44.01	28.427	0.594	3.406	8.53
2021-06-17	43.53	28.507	-1.091	2.204	8.55
2021-06-18	43.48	28.595	-0.115	2.435	8.58
2021-06-21	42.67	28.651	-1.863	1.587	8.60
2021-06-22	43.76	28.757	2.554	2.906	8.63
2021-06-23	43.42	28.814	-0.777	1.577	8.64
2021-06-24	41.11	28.915	0.785	2.942	8.67
2021-06-25	40.87	28.969	-0.584	1.581	8.69
2021-06-28	39.86	29.092	-2.471	3.719	8.73
2021-06-29	39.31	29.201	-1.380	3.312	8.76
2021-06-30	39.55	29.318	0.611	3.561	8.80
2021-07-01	42	29.581	6.195	7.509	8.87
2021-07-02	40.07	29.723	-4.595	4.238	8.92
2021-07-05	38.73	29.891	-3.344	5.216	8.97
2021-07-06	39.34	30.005	1.575	3.486	9.00
2021-07-07	39.55	30.092	0.534	2.618	9.03
2021-07-08	38.75	30.245	-2.023	4.753	9.07
2021-07-09	38.63	30.337	-0.310	2.865	9.10
2021-07-12	38.11	30.438	-1.346	3.184	9.13
2021-07-13	39.09	30.562	2.572	3.805	9.17
2021-07-14	37.8	30.671	-3.448	3.448	9.20
2021-07-15	38.48	30.834	1.799	5.079	9.25
2021-07-16	37.96	30.911	-1.351	2.443	9.27
2021-07-19	37.58	31.020	-1.001	3.477	9.31
2021-07-20	36.92	31.083	-1.756	2.049	9.32
2021-07-21	36.59	31.164	-0.894	2.654	9.35
2021-07-22	37.33	31.273	2.022	3.498	9.38
2021-07-23	36.07	31.405	-3.375	4.393	9.42
2021-07-26	33.45	31.593	-7.264	6.737	9.48
2021-07-27	31.97	31.723	-4.425	4.903	9.52
2021-07-28	31.58	31.800	-1.220	2.909	9.54
2021-07-29	31.86	31.860	0.887	2.280	9.56
2021-07-30	31.67	31.978	-0.596	4.457	9.59
2021-08-02	32.65	32.188	3.094	7.736	9.66
2021-08-03	32.35	32.302	-0.919	4.227	9.69
2021-08-04	32.13	32.364	-0.680	2.287	9.71
2021-08-05	32.6	32.508	1.463	5.322	9.75
2021-08-06	32.5	32.602	-0.307	3.466	9.78
2021-08-09	34.7	32.885	6.769	9.785	9.87
2021-08-10	34.9	33.004	0.576	4.092	9.90
2021-08-11	36.5	33.212	4.585	6.848	9.96
2021-08-12	36.98	33.311	1.315	3.205	9.99
2021-08-13	36.55	33.399	-1.163	2.893	10.02
2021-08-16	36.77	33.501	0.602	3.311	10.05
2021-08-17	36.55	33.619	-0.598	3.889	10.09
2021-08-18	37.31	33.770	2.079	4.843	10.13
2021-08-19	35.77	33.901	-4.128	4.396	10.17
2021-08-20	35.57	34.042	-0.559	4.781	10.21
2021-08-23	34.52	34.132	-2.952	3.121	10.24
2021-08-24	34.36	34.235	-0.463	3.592	10.27
2021-08-25	34.45	34.339	0.262	3.609	10.30
2021-08-26	33.6	34.448	-2.467	3.890	10.33
2021-08-27	33.46	34.526	-0.417	2.827	10.36
2021-08-30	33.61	34.670	0.448	5.140	10.40
2021-08-31	33.61	34.805	0.000	4.790	10.44
2021-09-01	35.57	35.063	5.832	8.718	10.52
2021-09-02	37.02	35.257	4.076	6.297	10.58
2021-09-03	36.36	35.379	-1.783	4.025	10.61
2021-09-06	36.88	35.514	1.430	4.373	10.65
2021-09-07	36.68	35.596	-0.542	2.684	10.68
2021-09-08	36.44	35.659	-0.654	2.099	10.70
2021-09-09	36.36	35.771	-0.220	3.677	10.73
2021-09-10	36.74	35.887	1.045	3.795	10.77
2021-09-13	37.75	36.033	2.749	4.654	10.81
2021-09-14	35.97	36.201	-4.715	5.589	10.86
2021-09-15	33.93	36.378	-5.671	6.255	10.91
2021-09-16	32.35	36.504	-4.657	4.686	10.95
2021-09-17	32.65	36.616	0.927	4.111	10.98
2021-09-22	35	36.961	7.198	11.822	11.09
2021-09-23	35.53	37.062	1.514	3.400	11.12
2021-09-24	36.57	37.240	2.927	5.854	11.17
2021-09-27	34.7	37.401	-5.113	5.578	11.22
2021-09-28	36.39	37.521	4.870	3.948	11.26
2021-09-29	36.78	37.671	1.072	4.891	11.30
2021-09-30	37.28	37.825	1.359	4.976	11.35
2021-10-08	35.75	38.062	-4.104	7.940	11.42
2021-10-11	36.5	38.213	2.098	4.951	11.46
2021-10-12	37.82	38.362	3.616	4.740	11.51
2021-10-13	37.32	38.480	-1.322	3.781	11.54
2021-10-14	36	38.603	-3.537	4.100	11.58
2021-10-15	35.69	38.713	-0.861	3.722	11.61
2021-10-18	34.86	38.867	-2.326	5.296	11.66
2021-10-19	34.96	38.987	0.287	4.102	11.70
2021-10-20	34.5	39.088	-1.316	3.518	11.73
2021-10-21	36.65	39.272	6.232	6.029	11.78
2021-10-22	38.95	39.459	6.276	5.757	11.84
2021-10-25	38.02	39.652	-2.388	6.110	11.90
2021-10-26	38.46	39.848	1.157	6.102	11.95
2021-10-27	37.8	39.952	-1.716	3.302	11.99
2021-10-28	35.95	40.095	-4.894	4.788	12.03
2021-10-29	34.24	40.244	-4.757	5.202	12.07
2021-11-01	32.86	40.383	-4.030	5.082	12.11
2021-11-02	31.63	40.535	-3.743	5.752	12.16
2021-11-03	32.02	40.599	1.233	2.403	12.18
2021-11-04	31.35	40.684	-2.092	3.279	12.21
2021-11-05	29.6	40.894	-5.582	8.485	12.27
2021-11-08	30.95	41.003	4.561	4.223	12.30
2021-11-09	30.77	41.094	-0.582	3.554	12.33
2021-11-10	32.23	41.289	4.745	7.280	12.39
2021-11-11	35.45	41.569	9.991	9.463	12.47
2021-11-12	34.61	41.670	-2.370	3.498	12.50
2021-11-15	34.4	41.750	-0.607	2.803	12.53
2021-11-16	33.83	41.872	-1.657	4.331	12.56
2021-11-17	33.44	41.959	-1.153	3.133	12.59
2021-11-18	32.65	42.027	-2.362	2.482	12.61
2021-11-19	33.8	42.205	3.522	6.309	12.66
2021-11-22	33.11	42.300	-2.041	3.462	12.69
2021-11-23	33.21	42.373	0.302	2.628	12.71
2021-11-24	33.35	42.480	0.422	3.854	12.74
2021-11-25	33.14	42.557	-0.630	2.789	12.77
2021-11-26	32.6	42.605	-1.629	1.780	12.78
2021-11-29	32	42.671	-1.840	2.454	12.80
2021-11-30	31.1	42.797	-2.813	4.875	12.84
2021-12-01	31.37	42.928	0.868	4.984	12.88
2021-12-02	31.78	43.058	1.307	4.941	12.92
2021-12-03	32.47	43.156	2.171	3.619	12.95
2021-12-06	31.51	43.378	-2.957	8.439	13.01
2021-12-07	33.54	43.559	6.442	6.474	13.07
2021-12-08	31.9	43.711	-4.890	5.725	13.11
2021-12-09	32.88	43.858	3.072	5.361	13.16
2021-12-10	30.9	44.059	-6.022	7.816	13.22
2021-12-13	30.7	44.155	-0.647	3.754	13.25
2021-12-14	29.21	44.267	-4.853	4.593	13.28
2021-12-15	29.01	44.327	-0.685	2.499	13.30
2021-12-16	29.57	44.416	1.930	3.585	13.32
2021-12-17	29.4	44.451	-0.575	1.420	13.34
2021-12-20	28.87	44.548	-1.803	4.048	13.36
2021-12-21	30.36	44.721	5.161	6.824	13.42
2021-12-22	29.72	44.802	-2.108	3.294	13.44
2021-12-23	29.95	44.915	0.774	4.542	13.47
2021-12-24	29.1	44.971	-2.838	2.304	13.49
2021-12-27	29.82	45.093	2.474	4.914	13.53
2021-12-28	29.43	45.144	-1.308	2.079	13.54
2021-12-29	29.2	45.182	-0.782	1.529	13.55
2021-12-30	28.41	45.259	-2.705	3.253	13.58
2021-12-31	29.13	45.336	2.534	3.168	13.60
2022-01-04	29.36	45.446	0.790	4.497	13.63
2022-01-05	30.37	45.599	3.440	6.063	13.68
2022-01-06	29.42	45.715	-3.128	4.742	13.71
2022-01-07	31.55	45.943	7.240	8.668	13.78
2022-01-10	33	46.131	4.596	6.815	13.84
2022-01-11	33.25	46.287	0.758	5.636	13.89
2022-01-12	32.74	46.421	-1.534	4.932	13.93
2022-01-13	31.98	46.520	-2.321	3.696	13.96
2022-01-14	30.84	46.609	-3.565	3.471	13.98
2022-01-17	31.47	46.715	2.043	4.053	14.01
2022-01-18	32.41	46.881	2.987	6.133	14.06
2022-01-19	33.4	47.004	3.055	4.412	14.10
2022-01-20	35.62	47.219	6.647	7.246	14.17
2022-01-21	34.96	47.346	-1.853	4.380	14.20
2022-01-24	35.49	47.514	1.516	5.664	14.25
2022-01-25	34.53	47.636	-2.705	4.227	14.29
2022-01-26	34.46	47.723	-0.203	3.041	14.32
2022-01-27	34.49	47.849	0.087	4.382	14.35
2022-01-28	33.25	47.987	-3.595	4.987	14.40
2022-02-07	34.38	48.115	3.398	4.481	14.43
2022-02-08	34.49	48.192	0.320	2.676	14.46
2022-02-09	34.1	48.372	-1.131	6.321	14.51
2022-02-10	34.48	48.556	1.114	6.422	14.57
2022-02-11	36.32	48.695	5.336	4.582	14.61
2022-02-14	33.88	48.888	-6.718	6.828	14.67
2022-02-15	32.38	49.099	-4.427	7.822	14.73
2022-02-16	32.89	49.189	1.575	3.274	14.76
2022-02-17	31.91	49.269	-2.980	3.010	14.78
2022-02-18	34.07	49.440	6.769	6.048	14.83
2022-02-21	35.03	49.607	2.818	5.694	14.88
2022-02-22	34.02	49.765	-2.883	5.595	14.93
2022-02-23	32.47	49.905	-4.556	5.144	14.97
2022-02-24	31.75	49.996	-2.217	3.449	15.00
2022-02-25	31.12	50.134	-1.984	5.323	15.04
2022-02-28	30.19	50.249	-2.988	4.595	15.07
2022-03-01	30.4	50.338	0.696	3.511	15.10
2022-03-02	30.96	50.427	1.842	3.421	15.13
2022-03-03	31.41	50.511	1.453	3.230	15.15
2022-03-04	31.05	50.617	-1.146	4.107	15.19
2022-03-07	30.86	50.743	-0.612	4.895	15.22
2022-03-08	28.48	50.945	-7.712	8.490	15.28
2022-03-09	25.85	51.186	-9.235	11.201	15.36
2022-03-10	25.93	51.283	0.309	4.487	15.38
2022-03-11	25.5	51.369	-1.658	4.049	15.41
2022-03-14	24.18	51.502	-5.176	6.588	15.45
2022-03-15	21.76	51.652	-10.008	8.271	15.50
2022-03-16	21.73	51.842	-0.138	10.478	15.55
2022-03-17	23.9	51.909	9.986	3.359	15.57
2022-03-18	26.29	52.120	10.000	9.665	15.64
2022-03-21	26	52.258	-1.103	6.352	15.68
2022-03-22	27.07	52.519	4.115	11.577	15.76
2022-03-23	28.71	52.802	6.058	11.821	15.84
2022-03-24	27.24	52.913	-5.120	4.911	15.87
2022-03-25	27.2	53.066	-0.147	6.718	15.92
2022-03-28	28.14	53.266	3.456	8.529	15.98
2022-03-29	27.97	53.411	-0.604	6.219	16.02
2022-03-30	30.71	53.664	9.796	9.903	16.10
2022-03-31	32.17	53.973	4.754	11.527	16.19
2022-04-01	33.41	54.207	3.855	8.393	16.26
2022-04-06	34.6	54.372	3.562	5.717	16.31
2022-04-07	32.3	54.577	-6.647	7.630	16.37
2022-04-08	31.99	54.784	-0.960	7.771	16.44
2022-04-11	30.18	54.905	-5.658	4.814	16.47
2022-04-12	28.85	55.076	-4.407	7.124	16.52
2022-04-13	28.45	55.203	-1.386	5.338	16.56
2022-04-14	30.01	55.358	5.483	6.186	16.61
2022-04-15	30.61	55.551	1.999	7.564	16.67
2022-04-18	29.91	55.721	-2.287	6.828	16.72
2022-04-19	29.01	55.842	-3.009	5.015	16.75
2022-04-20	26.85	56.043	-7.446	8.997	16.81
2022-04-21	26.31	56.152	-2.011	4.953	16.85
2022-04-22	27.15	56.284	3.193	5.853	16.89
2022-04-25	25.43	56.468	-6.335	8.656	16.94
2022-04-26	24.85	56.582	-2.281	5.505	16.97
2022-04-27	24.34	56.694	-2.052	5.513	17.01
2022-04-28	25.85	56.865	6.204	7.970	17.06
2022-04-29	27.72	57.172	7.234	13.269	17.15
2022-05-05	26.68	57.318	-3.752	6.566	17.20
2022-05-06	24.82	57.425	-6.972	5.172	17.23
2022-05-09	24.26	57.514	-2.256	4.432	17.25
2022-05-10	24.39	57.646	0.536	6.472	17.29
2022-05-11	23.79	57.735	-2.460	4.510	17.32
2022-05-12	23.1	57.820	-2.900	4.372	17.35
2022-05-13	24.72	57.993	7.013	8.398	17.40
2022-05-16	25.01	58.115	1.173	5.866	17.43
2022-05-17	24.85	58.213	-0.640	4.758	17.46
2022-05-18	24.27	58.276	-2.334	3.099	17.48
2022-05-19	26.06	58.521	7.375	11.290	17.56
2022-05-20	25.45	58.624	-2.341	4.835	17.59
2022-05-23	24.68	58.714	-3.026	4.401	17.61

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