环旭电子融券券源 环旭电子专项约券

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	16.29	0	0	0	0
2020-04-28	16.28	0.092	-0.061	6.753	0.03
2020-04-29	16.92	0.170	3.931	5.528	0.05
2020-04-30	17.71	0.250	4.669	5.437	0.07
2020-05-06	18.73	0.335	5.759	5.477	0.10
2020-05-07	18.36	0.412	-1.975	5.019	0.12
2020-05-08	18.34	0.450	-0.109	2.505	0.14
2020-05-11	18.71	0.515	2.017	4.144	0.15
2020-05-12	18.47	0.569	-1.283	3.528	0.17
2020-05-13	18.33	0.597	-0.758	1.787	0.18
2020-05-14	18.3	0.633	-0.164	2.400	0.19
2020-05-15	18.45	0.694	0.820	3.934	0.21
2020-05-18	17	0.782	-7.859	6.233	0.23
2020-05-19	17.57	0.831	3.353	3.353	0.25
2020-05-20	17.46	0.881	-0.626	3.415	0.26
2020-05-21	16.92	0.946	-3.093	4.639	0.28
2020-05-22	16.43	1.004	-2.896	4.255	0.30
2020-05-25	16.26	1.042	-1.035	2.800	0.31
2020-05-26	17.2	1.123	5.781	5.597	0.34
2020-05-27	17.66	1.170	2.674	3.198	0.35
2020-05-28	17.19	1.242	-2.661	5.040	0.37
2020-05-29	17.16	1.280	-0.175	2.676	0.38
2020-06-01	18.89	1.436	10.082	9.907	0.43
2020-06-02	19.43	1.510	2.859	4.553	0.45
2020-06-03	19.74	1.594	1.595	5.095	0.48
2020-06-04	19.53	1.656	-1.064	3.850	0.50
2020-06-05	19.43	1.701	-0.512	2.765	0.51
2020-06-08	19.43	1.783	0.000	5.044	0.53
2020-06-09	19.47	1.830	0.206	2.934	0.55
2020-06-10	20.13	1.891	3.390	3.595	0.57
2020-06-11	19.62	1.948	-2.534	3.527	0.58
2020-06-12	18.85	1.993	-3.925	2.854	0.60
2020-06-15	18.37	2.051	-2.546	3.767	0.62
2020-06-16	19	2.090	3.430	2.450	0.63
2020-06-17	18.73	2.155	-1.421	4.211	0.65
2020-06-18	20.04	2.302	6.994	8.809	0.69
2020-06-19	21.5	2.436	7.285	7.485	0.73
2020-06-22	21.5	2.482	0.000	2.558	0.74
2020-06-23	21.36	2.558	-0.651	4.233	0.77
2020-06-24	21.36	2.603	0.000	2.575	0.78
2020-06-29	20.83	2.655	-2.481	2.949	0.80
2020-06-30	21.84	2.749	4.849	5.185	0.82
2020-07-01	21.65	2.809	-0.870	3.342	0.84
2020-07-02	22.58	2.934	4.296	6.605	0.88
2020-07-03	22.44	2.982	-0.620	2.569	0.89
2020-07-06	23.4	3.076	4.278	4.857	0.92
2020-07-07	23.39	3.184	-0.043	5.513	0.96
2020-07-08	24.1	3.256	3.035	3.591	0.98
2020-07-09	24.97	3.375	3.610	5.726	1.01
2020-07-10	24.55	3.448	-1.682	3.564	1.03
2020-07-13	24.76	3.536	2.952	4.283	1.06
2020-07-14	23.22	3.690	-6.220	7.916	1.11
2020-07-15	22.09	3.845	-4.866	8.441	1.15
2020-07-16	21.12	4.019	-4.391	9.869	1.21
2020-07-17	20.8	4.106	-1.515	5.019	1.23
2020-07-20	21.28	4.177	2.308	4.038	1.25
2020-07-21	21.12	4.248	-0.752	3.994	1.27
2020-07-22	21.49	4.344	1.752	5.398	1.30
2020-07-23	20.85	4.426	-2.978	4.700	1.33
2020-07-24	19.65	4.555	-5.755	7.866	1.37
2020-07-27	19.5	4.608	-0.763	3.257	1.38
2020-07-28	20.4	4.707	4.615	5.846	1.41
2020-07-29	21.09	4.785	3.382	4.461	1.44
2020-07-30	21.51	4.873	1.991	4.884	1.46
2020-07-31	23.71	4.937	10.228	3.254	1.48
2020-08-03	26.13	5.032	10.207	4.344	1.51
2020-08-04	25.41	5.165	-2.755	6.276	1.55
2020-08-05	25.91	5.283	1.968	5.470	1.58
2020-08-06	26.5	5.456	2.277	7.835	1.64
2020-08-07	26.12	5.592	-1.434	6.264	1.68
2020-08-10	23.46	5.700	-10.184	5.513	1.71
2020-08-11	23.5	5.782	0.171	4.177	1.73
2020-08-12	24.2	5.894	2.979	5.574	1.77
2020-08-13	23.3	6.004	-3.719	5.661	1.80
2020-08-14	24.06	6.073	3.262	3.433	1.82
2020-08-17	24.41	6.147	1.455	3.658	1.84
2020-08-18	23.8	6.221	-2.499	3.687	1.87
2020-08-19	22.5	6.313	-5.462	4.958	1.89
2020-08-20	22.57	6.385	0.311	3.822	1.92
2020-08-21	23.01	6.471	1.949	4.475	1.94
2020-08-24	25.36	6.675	10.213	9.648	2.00
2020-08-25	24.74	6.771	-2.445	4.653	2.03
2020-08-26	22.75	6.932	-8.044	8.488	2.08
2020-08-27	23.13	6.990	1.670	2.989	2.10
2020-08-28	23.27	7.050	0.605	3.113	2.11
2020-08-31	22.89	7.120	-1.633	3.653	2.14
2020-09-01	23.16	7.228	1.180	5.636	2.17
2020-09-02	23.4	7.295	1.036	3.411	2.19
2020-09-03	22.69	7.341	-3.034	2.436	2.20
2020-09-04	22.21	7.416	-2.115	4.055	2.22
2020-09-07	21.69	7.497	-2.341	4.457	2.25
2020-09-08	21.74	7.557	0.231	3.366	2.27
2020-09-09	21.05	7.628	-3.174	4.048	2.29
2020-09-10	21.65	7.741	2.850	6.223	2.32
2020-09-11	22.38	7.859	3.372	6.328	2.36
2020-09-14	23	7.917	2.770	3.038	2.38
2020-09-15	23.23	8.009	1.000	4.739	2.40
2020-09-16	22.36	8.088	-3.745	4.262	2.43
2020-09-17	21.87	8.156	-2.191	3.712	2.45
2020-09-18	23.07	8.283	5.487	6.630	2.48
2020-09-21	23.12	8.352	0.217	3.554	2.51
2020-09-22	23.38	8.465	1.125	5.796	2.54
2020-09-23	23.56	8.520	0.770	2.823	2.56
2020-09-24	23.27	8.579	-1.231	3.056	2.57
2020-09-25	23.8	8.651	2.278	3.610	2.60
2020-09-28	24.63	8.798	3.487	7.143	2.64
2020-09-29	25.02	8.883	1.583	4.101	2.66
2020-09-30	25.02	8.937	0.000	2.598	2.68
2020-10-09	26.94	9.043	7.674	4.716	2.71
2020-10-12	27.05	9.113	0.408	3.081	2.73
2020-10-13	26.54	9.235	-1.885	5.545	2.77
2020-10-14	24.75	9.324	-6.745	4.295	2.80
2020-10-15	24.5	9.386	-1.010	3.030	2.82
2020-10-16	24.15	9.460	-1.429	3.673	2.84
2020-10-19	23.6	9.570	-2.277	5.631	2.87
2020-10-20	24.08	9.647	2.034	3.814	2.89
2020-10-21	23.35	9.718	-3.032	3.654	2.92
2020-10-22	23.45	9.761	0.428	2.184	2.93
2020-10-23	22.99	9.841	-1.962	4.179	2.95
2020-10-26	23.38	9.920	1.696	4.045	2.98
2020-10-27	23.32	9.979	-0.257	3.080	2.99
2020-10-28	24.51	10.090	5.103	5.403	3.03
2020-10-29	23.78	10.135	-2.978	2.285	3.04
2020-10-30	21.35	10.269	-10.219	7.527	3.08
2020-11-02	21.07	10.341	-1.311	4.122	3.10
2020-11-03	21.58	10.407	2.421	3.654	3.12
2020-11-04	21.15	10.463	-1.993	3.197	3.14
2020-11-05	21.98	10.546	3.924	4.492	3.16
2020-11-06	22.07	10.596	0.409	2.730	3.18
2020-11-09	22.81	10.676	3.353	4.214	3.20
2020-11-10	22.5	10.719	-1.359	2.280	3.22
2020-11-11	22.3	10.791	-0.889	3.867	3.24
2020-11-12	22.35	10.845	0.224	2.915	3.25
2020-11-13	21.7	10.905	-2.908	3.311	3.27
2020-11-16	21.43	11.001	-1.244	5.392	3.30
2020-11-17	21.12	11.055	-1.447	3.080	3.32
2020-11-18	21.52	11.108	1.894	2.936	3.33
2020-11-19	21.21	11.151	-1.441	2.416	3.35
2020-11-20	21.19	11.188	-0.094	2.122	3.36
2020-11-23	21.17	11.226	-0.094	2.171	3.37
2020-11-24	20.9	11.266	-1.275	2.267	3.38
2020-11-25	20.95	11.303	0.239	2.105	3.39
2020-11-26	21.05	11.337	0.477	1.957	3.40
2020-11-27	21.5	11.383	2.138	2.565	3.41
2020-11-30	21.4	11.452	-0.465	3.860	3.44
2020-12-01	21.4	11.486	0.000	1.916	3.45
2020-12-02	21.5	11.511	0.467	1.402	3.45
2020-12-03	22.08	11.574	2.698	3.442	3.47
2020-12-04	21.86	11.626	-0.996	2.853	3.49
2020-12-07	21.22	11.703	-2.928	4.346	3.51
2020-12-08	21.12	11.729	-0.471	1.461	3.52
2020-12-09	21.01	11.789	-0.521	3.456	3.54
2020-12-10	21.05	11.841	0.190	2.951	3.55
2020-12-11	18.96	11.990	-9.929	9.406	3.60
2020-12-14	18.39	12.069	-3.006	5.169	3.62
2020-12-15	18.83	12.148	2.393	5.057	3.64
2020-12-16	18.85	12.194	0.106	2.921	3.66
2020-12-17	19.12	12.250	1.432	3.501	3.68
2020-12-18	19.01	12.289	-0.575	2.458	3.69
2020-12-21	19.07	12.325	0.316	2.262	3.70
2020-12-22	18.62	12.377	-2.360	3.356	3.71
2020-12-23	19.06	12.436	2.363	3.706	3.73
2020-12-24	18.46	12.513	-3.148	5.037	3.75
2020-12-25	18.41	12.564	-0.271	3.304	3.77
2020-12-28	18.19	12.618	-1.195	3.585	3.79
2020-12-29	18.94	12.688	4.123	4.398	3.81
2020-12-30	18.87	12.719	-0.370	1.954	3.82
2020-12-31	18.84	12.752	-0.159	2.120	3.83
2021-01-04	19.03	12.793	1.008	2.601	3.84
2021-01-05	19.9	12.872	4.572	4.782	3.86
2021-01-06	19.61	12.912	-1.457	2.412	3.87
2021-01-07	19.25	12.989	-1.836	4.844	3.90
2021-01-08	19.81	13.067	2.909	4.675	3.92
2021-01-11	20.13	13.110	1.615	2.574	3.93
2021-01-12	19.96	13.173	-0.845	3.825	3.95
2021-01-13	19.29	13.235	-3.357	3.808	3.97
2021-01-14	19.69	13.339	2.074	6.376	4.00
2021-01-15	18.58	13.423	-5.637	5.383	4.03
2021-01-18	19.97	13.602	7.481	10.764	4.08
2021-01-19	19.17	13.667	-4.006	4.106	4.10
2021-01-20	18.79	13.715	-1.982	3.026	4.11
2021-01-21	18.45	13.793	-1.809	5.109	4.14
2021-01-22	17.87	13.904	-3.144	7.425	4.17
2021-01-25	17.17	13.942	-3.917	2.630	4.18
2021-01-26	16.68	14.023	-2.854	5.882	4.21
2021-01-27	16.72	14.072	0.240	3.477	4.22
2021-01-28	15.71	14.130	-6.041	4.426	4.24
2021-01-29	16.08	14.187	2.355	4.265	4.26
2021-02-01	16.89	14.260	5.037	5.224	4.28
2021-02-02	17.25	14.307	2.131	3.256	4.29
2021-02-03	17.57	14.350	1.855	2.899	4.30
2021-02-04	17.3	14.423	-1.537	5.065	4.33
2021-02-05	17.57	14.549	1.561	8.613	4.36
2021-02-08	17.43	14.617	-0.797	4.724	4.39
2021-02-09	17.96	14.702	3.041	5.680	4.41
2021-02-10	18.64	14.799	3.786	6.236	4.44
2021-02-18	18.72	14.834	0.429	2.253	4.45
2021-02-19	19.64	14.951	4.915	7.105	4.49
2021-02-22	19.07	15.006	-2.902	3.462	4.50
2021-02-23	19.5	15.095	2.255	5.506	4.53
2021-02-24	19.26	15.153	-1.231	3.590	4.55
2021-02-25	19.3	15.190	0.208	2.336	4.56
2021-02-26	19.3	15.266	0.000	4.715	4.58
2021-03-01	19.99	15.337	3.575	4.249	4.60
2021-03-02	19.7	15.402	-1.451	3.952	4.62
2021-03-03	19.59	15.454	-0.558	3.198	4.64
2021-03-04	18.72	15.519	-4.441	4.135	4.66
2021-03-05	20.07	15.670	7.212	9.028	4.70
2021-03-08	19.28	15.745	-3.936	4.684	4.72
2021-03-09	18.96	15.811	-1.660	4.201	4.74
2021-03-10	18.31	15.903	-3.428	6.013	4.77
2021-03-11	18.61	15.979	1.638	4.915	4.79
2021-03-12	18.89	16.032	1.505	3.332	4.81
2021-03-15	18.33	16.100	-2.965	4.500	4.83
2021-03-16	18.28	16.148	-0.273	3.164	4.84
2021-03-17	18.44	16.240	0.875	5.963	4.87
2021-03-18	18.06	16.273	-2.061	2.169	4.88
2021-03-19	17.49	16.318	-3.156	3.101	4.90
2021-03-22	17.59	16.353	0.572	2.401	4.91
2021-03-23	17.13	16.411	-2.615	4.036	4.92
2021-03-24	16.81	16.453	-1.868	3.036	4.94
2021-03-25	16.99	16.493	1.071	2.796	4.95
2021-03-26	17.2	16.528	1.236	2.472	4.96
2021-03-29	17.04	16.564	-0.930	2.500	4.97
2021-03-30	17.97	16.645	5.458	5.399	4.99
2021-03-31	18.85	16.739	4.897	6.010	5.02
2021-04-01	19.25	16.795	2.122	3.501	5.04
2021-04-02	19.43	16.840	0.935	2.753	5.05
2021-04-06	19.43	16.873	0.000	2.059	5.06
2021-04-07	19.45	16.912	0.103	2.367	5.07
2021-04-08	19.3	16.946	-0.771	2.159	5.08
2021-04-09	19.1	16.985	-1.036	2.435	5.10
2021-04-12	18.34	17.038	-3.979	3.455	5.11
2021-04-13	18.28	17.083	-0.327	2.944	5.12
2021-04-14	18.36	17.127	0.438	2.899	5.14
2021-04-15	18.11	17.172	-1.362	2.996	5.15
2021-04-16	18.2	17.193	0.497	1.380	5.16
2021-04-19	18.6	17.270	2.198	4.945	5.18
2021-04-20	18.09	17.306	-2.742	2.366	5.19
2021-04-21	18	17.384	-0.498	5.252	5.22
2021-04-22	18.46	17.443	2.556	3.833	5.23
2021-04-23	18.57	17.509	0.596	4.280	5.25
2021-04-26	18.64	17.555	0.377	2.908	5.27
2021-04-27	18.7	17.596	0.322	2.682	5.28
2021-04-28	16.78	17.667	-10.267	5.027	5.30
2021-04-29	15.7	17.740	-6.436	5.602	5.32
2021-04-30	15.7	17.776	0.000	2.739	5.33
2021-05-06	15.68	17.798	-0.127	1.720	5.34
2021-05-07	15.28	17.845	-2.551	3.635	5.35
2021-05-10	14.97	17.882	-2.029	3.010	5.36
2021-05-11	15.06	17.913	0.601	2.472	5.37
2021-05-12	14.91	17.935	-0.996	1.793	5.38
2021-05-13	14.8	17.952	-0.738	1.341	5.39
2021-05-14	15.01	17.985	1.419	2.635	5.40
2021-05-17	15.05	18.023	0.266	2.998	5.41
2021-05-18	14.97	18.046	-0.532	1.860	5.41
2021-05-19	15.32	18.098	2.338	4.075	5.43
2021-05-20	15.32	18.119	0.000	1.632	5.44
2021-05-21	14.9	18.162	-2.742	3.525	5.45
2021-05-24	15.19	18.207	1.946	3.557	5.46
2021-05-25	15.39	18.240	1.317	2.567	5.47
2021-05-26	15.67	18.300	1.819	4.548	5.49
2021-05-27	15.86	18.348	1.213	3.638	5.50
2021-05-28	15.86	18.377	0.000	2.207	5.51
2021-05-31	15.98	18.406	0.757	2.144	5.52
2021-06-01	16.06	18.427	0.501	1.627	5.53
2021-06-02	15.66	18.464	-2.491	2.802	5.54
2021-06-03	15.85	18.504	1.213	3.001	5.55
2021-06-04	15.75	18.536	-0.631	2.461	5.56
2021-06-07	16.32	18.591	3.619	4.063	5.58
2021-06-08	16.14	18.628	-1.103	2.757	5.59
2021-06-09	15.92	18.663	-1.363	2.602	5.60
2021-06-10	15.9	18.680	-0.126	1.319	5.60
2021-06-11	15.25	18.741	-4.088	4.780	5.62
2021-06-15	15.45	18.784	1.311	3.344	5.64
2021-06-16	15.27	18.824	-1.165	3.107	5.65
2021-06-17	15.59	18.858	2.096	2.620	5.66
2021-06-18	15.45	18.890	-0.898	2.502	5.67
2021-06-21	15.99	18.953	3.495	4.725	5.69
2021-06-22	15.66	18.989	-2.064	2.752	5.70
2021-06-23	16.25	19.041	3.768	3.895	5.71
2021-06-24	16.83	19.071	0.238	2.144	5.72
2021-06-25	16.73	19.121	-0.594	3.565	5.74
2021-06-28	16.98	19.166	1.494	3.168	5.75
2021-06-29	16.67	19.231	-1.826	4.711	5.77
2021-06-30	16.81	19.272	0.840	2.879	5.78
2021-07-01	16.22	19.331	-3.510	4.402	5.80
2021-07-02	16.08	19.365	-0.863	2.528	5.81
2021-07-05	16.43	19.400	2.177	2.550	5.82
2021-07-06	16.19	19.448	-1.461	3.591	5.83
2021-07-07	16.09	19.487	-0.618	2.903	5.85
2021-07-08	16.59	19.539	3.108	3.729	5.86
2021-07-09	16.3	19.581	-1.748	3.074	5.87
2021-07-12	16.16	19.604	-0.859	1.718	5.88
2021-07-13	15.53	19.653	-3.899	3.775	5.90
2021-07-14	14.87	19.685	-1.913	2.639	5.91
2021-07-15	14.61	19.735	-1.748	4.035	5.92
2021-07-16	14.62	19.753	0.068	1.506	5.93
2021-07-19	14.68	19.787	0.410	2.804	5.94
2021-07-20	14.74	19.806	0.409	1.499	5.94
2021-07-21	14.53	19.834	-1.425	2.307	5.95
2021-07-22	14.4	19.862	-0.895	2.340	5.96
2021-07-23	14.05	19.901	-2.431	3.403	5.97
2021-07-26	13.99	19.949	-0.427	4.057	5.98
2021-07-27	14.05	19.993	0.429	3.788	6.00
2021-07-28	13.72	20.042	-2.349	4.270	6.01
2021-07-29	13.81	20.060	0.656	1.531	6.02
2021-07-30	13.72	20.100	-0.652	3.548	6.03
2021-08-02	14.55	20.191	6.050	7.507	6.06
2021-08-03	14.43	20.222	-0.825	2.543	6.07
2021-08-04	14.71	20.270	1.940	3.950	6.08
2021-08-05	14.44	20.298	-1.835	2.311	6.09
2021-08-06	14.08	20.341	-2.493	3.670	6.10
2021-08-09	14.29	20.372	1.491	2.628	6.11
2021-08-10	14.45	20.398	1.120	2.099	6.12
2021-08-11	14.49	20.435	0.277	3.114	6.13
2021-08-12	14.39	20.459	-0.690	2.001	6.14
2021-08-13	13.94	20.502	-3.127	3.683	6.15
2021-08-16	13.98	20.530	0.287	2.367	6.16
2021-08-17	13.67	20.560	-2.217	2.647	6.17
2021-08-18	13.71	20.587	0.293	2.414	6.18
2021-08-19	13.82	20.622	0.802	2.991	6.19
2021-08-20	13.92	20.647	0.724	2.171	6.19
2021-08-23	14.24	20.674	2.299	2.299	6.20
2021-08-24	14.25	20.701	0.070	2.247	6.21
2021-08-25	14.45	20.733	1.404	2.667	6.22
2021-08-26	14.31	20.773	-0.969	3.391	6.23
2021-08-27	13.86	20.799	-3.145	2.236	6.24
2021-08-30	13.7	20.827	-1.154	2.453	6.25
2021-08-31	13.85	20.847	1.095	1.752	6.25
2021-09-01	14.69	20.923	6.065	6.209	6.28
2021-09-02	14.49	20.952	-1.361	2.383	6.29
2021-09-03	14.78	20.987	2.001	2.830	6.30
2021-09-06	15.27	21.051	3.315	5.007	6.32
2021-09-07	15.26	21.077	-0.065	2.030	6.32
2021-09-08	15.38	21.109	0.786	2.556	6.33
2021-09-09	15.14	21.134	-1.560	1.951	6.34
2021-09-10	14.92	21.169	-1.453	2.840	6.35
2021-09-13	14.65	21.194	-1.810	2.011	6.36
2021-09-14	14.64	21.208	-0.068	1.160	6.36
2021-09-15	14.32	21.241	-2.186	2.732	6.37
2021-09-16	14.25	21.265	-0.489	2.095	6.38
2021-09-17	14.39	21.287	0.982	1.825	6.39
2021-09-22	14.3	21.306	-0.625	1.529	6.39
2021-09-23	14.58	21.343	1.958	3.077	6.40
2021-09-24	14.35	21.370	-1.578	2.263	6.41
2021-09-27	14.46	21.412	0.767	3.484	6.42
2021-09-28	14.45	21.431	-0.069	1.591	6.43
2021-09-29	13.82	21.478	-4.360	4.083	6.44
2021-09-30	13.86	21.497	0.289	1.592	6.45
2021-10-08	14.09	21.518	1.659	1.804	6.46
2021-10-11	14.45	21.563	2.555	3.762	6.47
2021-10-12	14.34	21.584	-0.761	1.730	6.48
2021-10-13	14.39	21.614	0.349	2.510	6.48
2021-10-14	14.16	21.647	-1.598	2.849	6.49
2021-10-15	14.02	21.675	-0.989	2.331	6.50
2021-10-18	13.88	21.701	-0.999	2.282	6.51
2021-10-19	13.89	21.724	0.072	1.945	6.52
2021-10-20	13.74	21.749	-1.080	2.232	6.52
2021-10-21	13.45	21.770	-2.111	1.820	6.53
2021-10-22	13.39	21.782	-0.446	1.115	6.53
2021-10-25	13.29	21.818	-0.747	3.211	6.55
2021-10-26	13.51	21.852	1.655	3.085	6.56
2021-10-27	13.24	21.883	-1.999	2.739	6.56
2021-10-28	13.83	21.949	4.456	5.740	6.58
2021-10-29	13.88	21.978	0.362	2.531	6.59
2021-11-01	14.1	22.015	1.585	3.170	6.60
2021-11-02	14.06	22.062	-0.284	3.972	6.62
2021-11-03	13.98	22.083	-0.569	1.849	6.62
2021-11-04	14.38	22.130	2.861	3.934	6.64
2021-11-05	14.6	22.172	1.530	3.408	6.65
2021-11-08	14.57	22.193	-0.205	1.781	6.66
2021-11-09	14.68	22.219	0.755	2.059	6.67
2021-11-10	14.56	22.256	-0.817	3.065	6.68
2021-11-11	14.71	22.280	1.030	1.992	6.68
2021-11-12	14.88	22.316	1.156	2.855	6.69
2021-11-15	14.83	22.351	-0.336	2.823	6.71
2021-11-16	14.82	22.372	-0.067	1.753	6.71
2021-11-17	14.62	22.397	-1.350	2.024	6.72
2021-11-18	14.4	22.438	-1.505	3.420	6.73
2021-11-19	15	22.498	4.167	4.792	6.75
2021-11-22	15.28	22.531	1.867	2.600	6.76
2021-11-23	15.29	22.558	0.065	2.094	6.77
2021-11-24	15.23	22.594	-0.392	2.878	6.78
2021-11-25	15.66	22.684	2.823	6.894	6.81
2021-11-26	14.89	22.736	-4.917	4.151	6.82
2021-11-29	15.04	22.794	1.007	4.634	6.84
2021-11-30	15.38	22.843	2.261	3.856	6.85
2021-12-01	16.92	22.987	10.013	10.208	6.90
2021-12-02	16.97	23.054	0.296	4.728	6.92
2021-12-03	16.33	23.111	-3.771	4.184	6.93
2021-12-06	15.87	23.162	-2.817	3.858	6.95
2021-12-07	15.61	23.212	-1.638	3.844	6.96
2021-12-08	16.01	23.255	2.562	3.203	6.98
2021-12-09	16.38	23.308	2.311	3.935	6.99
2021-12-10	15.94	23.356	-2.686	3.602	7.01
2021-12-13	16.1	23.388	1.004	2.384	7.02
2021-12-14	16.27	23.430	1.056	3.106	7.03
2021-12-15	15.89	23.469	-2.336	2.950	7.04
2021-12-16	16.06	23.494	1.070	1.825	7.05
2021-12-17	15.65	23.529	-2.553	2.740	7.06
2021-12-20	15.08	23.582	-3.642	4.217	7.07
2021-12-21	15.22	23.604	0.928	1.658	7.08
2021-12-22	16.47	23.741	8.213	10.053	7.12
2021-12-23	16.68	23.796	1.275	3.947	7.14
2021-12-24	16.74	23.861	0.360	4.616	7.16
2021-12-27	16.45	23.912	-1.732	3.763	7.17
2021-12-28	16.38	23.947	-0.426	2.553	7.18
2021-12-29	15.97	23.990	-2.503	3.236	7.20
2021-12-30	16.08	24.024	0.689	2.505	7.21
2021-12-31	16.06	24.050	-0.124	1.990	7.22
2022-01-04	16.33	24.090	1.681	2.927	7.23
2022-01-05	15.46	24.168	-5.328	6.062	7.25
2022-01-06	15.68	24.206	1.423	2.911	7.26
2022-01-07	15.28	24.250	-2.551	3.444	7.28
2022-01-10	15.69	24.290	2.683	3.076	7.29
2022-01-11	15.25	24.333	-2.804	3.378	7.30
2022-01-12	15.34	24.364	0.590	2.426	7.31
2022-01-13	14.86	24.411	-3.129	3.781	7.32
2022-01-14	14.91	24.445	0.336	2.692	7.33
2022-01-17	15.3	24.481	2.616	2.884	7.34
2022-01-18	15.24	24.504	-0.392	1.765	7.35
2022-01-19	15.01	24.533	-1.509	2.362	7.36
2022-01-20	14.84	24.559	-1.133	2.065	7.37
2022-01-21	14.39	24.610	-3.032	4.245	7.38
2022-01-24	14.5	24.637	0.764	2.224	7.39
2022-01-25	14.05	24.686	-3.103	4.207	7.41
2022-01-26	14.12	24.725	0.498	3.274	7.42
2022-01-27	13.75	24.761	-2.620	3.187	7.43
2022-01-28	13.76	24.790	0.073	2.545	7.44
2022-02-07	14.08	24.819	2.326	2.471	7.45
2022-02-08	14.22	24.855	0.994	3.054	7.46
2022-02-09	14.36	24.881	0.985	2.180	7.46
2022-02-10	14.43	24.910	0.487	2.368	7.47
2022-02-11	14.36	24.938	-0.485	2.356	7.48
2022-02-14	14.13	24.960	-1.602	1.880	7.49
2022-02-15	14.46	24.993	2.335	2.689	7.50
2022-02-16	14.53	25.006	0.484	1.107	7.50
2022-02-17	14.37	25.025	-1.101	1.583	7.51
2022-02-18	14.5	25.049	0.905	2.018	7.51
2022-02-21	14.4	25.064	-0.690	1.241	7.52
2022-02-22	14.05	25.096	-2.431	2.708	7.53
2022-02-23	14.58	25.149	3.772	4.342	7.54
2022-02-24	14.18	25.193	-2.743	3.772	7.56
2022-02-25	14.2	25.218	0.141	2.116	7.57
2022-02-28	13.99	25.245	-1.479	2.254	7.57
2022-03-01	13.96	25.263	-0.214	1.573	7.58
2022-03-02	13.93	25.277	-0.215	1.218	7.58
2022-03-03	13.84	25.297	-0.646	1.723	7.59
2022-03-04	13.75	25.315	-0.650	1.590	7.59
2022-03-07	13.33	25.351	-3.055	3.200	7.61
2022-03-08	13.18	25.387	-1.125	3.301	7.62
2022-03-09	12.97	25.459	-1.593	6.677	7.64
2022-03-10	13.06	25.480	0.694	1.928	7.64
2022-03-11	13.08	25.524	0.153	4.058	7.66
2022-03-14	12.83	25.544	-1.911	1.835	7.66
2022-03-15	11.87	25.624	-7.482	8.106	7.69
2022-03-16	12.22	25.689	2.949	6.403	7.71
2022-03-17	12.56	25.724	2.782	3.273	7.72
2022-03-18	12.52	25.754	-0.318	2.946	7.73
2022-03-21	12.46	25.775	-0.479	1.997	7.73
2022-03-22	12.47	25.793	0.080	1.685	7.74
2022-03-23	12.57	25.811	0.802	1.764	7.74
2022-03-24	12.34	25.835	-1.830	2.307	7.75
2022-03-25	12.08	25.860	-2.107	2.512	7.76
2022-03-28	12.03	25.886	-0.414	2.566	7.77
2022-03-29	11.93	25.918	-0.831	3.242	7.78
2022-03-30	12.21	25.944	2.347	2.515	7.78
2022-03-31	12.12	25.951	-0.737	0.737	7.79
2022-04-01	12.22	25.976	0.825	2.475	7.79
2022-04-06	12.2	25.993	-0.164	1.637	7.80
2022-04-07	11.9	26.021	-2.459	2.869	7.81
2022-04-08	11.68	26.048	-1.849	2.689	7.81
2022-04-11	11.18	26.099	-4.281	5.479	7.83
2022-04-12	11.59	26.146	3.667	4.919	7.84
2022-04-13	11.36	26.171	-1.984	2.588	7.85
2022-04-14	11.39	26.186	0.264	1.585	7.86
2022-04-15	11.27	26.205	-1.054	2.019	7.86
2022-04-18	11.57	26.238	2.662	3.461	7.87
2022-04-19	11.23	26.272	-2.939	3.630	7.88
2022-04-20	11.26	26.293	0.267	2.226	7.89
2022-04-21	11.07	26.325	-1.687	3.464	7.90
2022-04-22	10.91	26.351	-1.445	2.891	7.91
2022-04-25	9.89	26.427	-9.349	9.258	7.93
2022-04-26	9.79	26.461	-1.011	4.146	7.94
2022-04-27	10.37	26.531	5.924	8.069	7.96
2022-04-28	11.41	26.580	10.029	5.207	7.97
2022-04-29	12.11	26.664	6.135	8.238	8.00
2022-05-05	12.16	26.693	0.413	2.890	8.01
2022-05-06	12.71	26.793	4.523	9.457	8.04
2022-05-09	12.89	26.843	1.416	4.642	8.05
2022-05-10	12.95	26.871	0.465	2.638	8.06
2022-05-11	12.72	26.907	-1.776	3.398	8.07
2022-05-12	12.83	26.928	0.865	1.965	8.08
2022-05-13	12.78	26.950	-0.390	2.027	8.08
2022-05-16	12.62	26.981	-1.252	2.973	8.09
2022-05-17	12.6	27.004	-0.158	2.139	8.10
2022-05-18	12.88	27.033	2.222	2.698	8.11
2022-05-19	12.56	27.066	-2.484	3.183	8.12
2022-05-20	12.69	27.093	1.035	2.548	8.13
2022-05-23	12.53	27.120	-1.261	2.600	8.14

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