明阳智能融券券源 明阳智能专项约券

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	11.17	0	0	0	0
2020-04-28	11.21	0.056	0.358	5.998	0.02
2020-04-29	11.34	0.080	1.160	2.498	0.02
2020-04-30	11.18	0.121	-1.411	4.409	0.04
2020-05-06	11.42	0.150	2.147	3.041	0.04
2020-05-07	11.42	0.180	0.000	3.152	0.05
2020-05-08	11.52	0.200	0.876	2.102	0.06
2020-05-11	11.49	0.224	-0.260	2.517	0.07
2020-05-12	11.7	0.254	1.828	3.133	0.08
2020-05-13	11.66	0.268	-0.342	1.368	0.08
2020-05-14	11.56	0.333	-0.858	6.775	0.10
2020-05-15	11.18	0.363	-3.287	3.201	0.11
2020-05-18	11.72	0.433	4.830	7.156	0.13
2020-05-19	11.96	0.466	2.048	3.328	0.14
2020-05-20	11.73	0.498	-1.923	3.261	0.15
2020-05-21	11.74	0.529	0.085	3.154	0.16
2020-05-22	11.85	0.559	0.937	3.066	0.17
2020-05-25	11.97	0.593	1.013	3.460	0.18
2020-05-26	11.96	0.616	-0.084	2.256	0.18
2020-05-27	11.97	0.652	0.084	3.595	0.20
2020-05-28	12.17	0.679	1.671	2.673	0.20
2020-05-29	12	0.697	-1.397	1.808	0.21
2020-06-01	12.04	0.711	0.333	1.417	0.21
2020-06-02	11.9	0.729	-1.163	1.827	0.22
2020-06-03	11.96	0.753	0.504	2.353	0.23
2020-06-04	11.69	0.780	-2.258	2.843	0.23
2020-06-05	11.81	0.800	1.027	1.967	0.24
2020-06-08	12.35	0.860	4.572	5.843	0.26
2020-06-09	12.22	0.888	-1.053	2.753	0.27
2020-06-10	12.05	0.913	-1.391	2.455	0.27
2020-06-11	12.03	0.928	-0.166	1.494	0.28
2020-06-12	12.01	0.959	-0.166	3.159	0.29
2020-06-15	12.05	0.978	0.333	1.915	0.29
2020-06-16	12.33	1.009	2.324	2.988	0.30
2020-06-17	12.27	1.029	-0.487	1.946	0.31
2020-06-18	12.32	1.059	0.407	2.934	0.32
2020-06-19	12.68	1.098	2.922	3.653	0.33
2020-06-22	12.62	1.124	-0.473	2.524	0.34
2020-06-23	12.56	1.138	-0.475	1.347	0.34
2020-06-24	12.45	1.168	-0.876	2.866	0.35
2020-06-29	12.55	1.198	0.803	2.811	0.36
2020-06-30	12.45	1.222	-0.797	2.390	0.37
2020-07-01	12.51	1.247	0.482	2.329	0.37
2020-07-02	12.59	1.259	0.639	1.199	0.38
2020-07-03	12.49	1.293	-0.794	3.257	0.39
2020-07-06	13.04	1.345	4.404	4.804	0.40
2020-07-07	13.29	1.400	1.917	4.908	0.42
2020-07-08	13.6	1.438	2.333	3.386	0.43
2020-07-09	14.79	1.552	8.750	9.265	0.47
2020-07-10	14.25	1.589	-3.651	3.110	0.48
2020-07-13	14.47	1.636	2.334	3.890	0.49
2020-07-14	14.63	1.689	1.106	4.354	0.51
2020-07-15	14.03	1.779	-4.101	7.656	0.53
2020-07-16	13.35	1.867	-4.847	7.983	0.56
2020-07-17	13.54	1.916	1.423	4.270	0.57
2020-07-20	14.48	2.003	6.942	7.238	0.60
2020-07-21	14.38	2.030	-0.691	2.279	0.61
2020-07-22	14.26	2.058	-0.834	2.295	0.62
2020-07-23	14.94	2.145	4.769	7.013	0.64
2020-07-24	13.77	2.239	-7.831	8.166	0.67
2020-07-27	14.34	2.348	4.139	9.150	0.70
2020-07-28	14.83	2.415	3.417	5.439	0.72
2020-07-29	15.41	2.516	3.911	7.889	0.75
2020-07-30	15.83	2.599	2.726	6.295	0.78
2020-07-31	15.87	2.664	0.253	4.864	0.80
2020-08-03	15.85	2.710	-0.126	3.466	0.81
2020-08-04	15.41	2.760	-2.776	3.912	0.83
2020-08-05	16.6	2.895	7.722	9.799	0.87
2020-08-06	16.59	2.959	-0.060	4.578	0.89
2020-08-07	16.35	3.040	-1.447	5.967	0.91
2020-08-10	15.94	3.105	-2.508	4.893	0.93
2020-08-11	15.41	3.190	-3.325	6.587	0.96
2020-08-12	15.08	3.261	-2.141	5.711	0.98
2020-08-13	14.77	3.309	-2.056	3.846	0.99
2020-08-14	15.07	3.360	2.031	4.062	1.01
2020-08-17	15.46	3.418	2.588	4.512	1.03
2020-08-18	15.63	3.447	1.100	2.264	1.03
2020-08-19	15.11	3.492	-3.327	3.519	1.05
2020-08-20	15.27	3.527	1.059	2.780	1.06
2020-08-21	15.36	3.580	0.589	4.126	1.07
2020-08-24	15.62	3.618	1.693	2.930	1.09
2020-08-25	15.27	3.663	-2.241	3.521	1.10
2020-08-26	14.53	3.732	-4.846	5.697	1.12
2020-08-27	14.96	3.787	2.959	4.474	1.14
2020-08-28	15.57	3.854	4.078	5.147	1.16
2020-08-31	15.69	3.897	0.771	3.276	1.17
2020-09-01	16.02	3.948	2.103	3.824	1.18
2020-09-02	15.84	3.992	-1.124	3.308	1.20
2020-09-03	15.87	4.024	0.189	2.462	1.21
2020-09-04	15.64	4.067	-1.449	3.277	1.22
2020-09-07	14.07	4.135	-10.038	5.754	1.24
2020-09-08	13.79	4.175	-1.990	3.483	1.25
2020-09-09	13.17	4.220	-4.496	4.133	1.27
2020-09-10	13.2	4.268	0.228	4.404	1.28
2020-09-11	14.02	4.355	6.212	7.424	1.31
2020-09-14	14.73	4.429	5.064	5.991	1.33
2020-09-15	14.69	4.467	-0.272	3.123	1.34
2020-09-16	14.86	4.519	1.157	4.221	1.36
2020-09-17	15.4	4.571	3.634	4.038	1.37
2020-09-18	15.98	4.638	3.766	5.000	1.39
2020-09-21	15.75	4.668	-1.439	2.315	1.40
2020-09-22	15.49	4.709	-1.651	3.175	1.41
2020-09-23	15.52	4.747	0.194	2.905	1.42
2020-09-24	15.11	4.796	-2.642	3.930	1.44
2020-09-25	15.31	4.844	1.324	3.772	1.45
2020-09-28	15.15	4.891	-1.045	3.723	1.47
2020-09-29	15.27	4.939	0.792	3.762	1.48
2020-09-30	16.81	5.080	10.085	10.085	1.52
2020-10-09	18.14	5.149	7.912	4.521	1.54
2020-10-12	18.13	5.206	-0.055	3.804	1.56
2020-10-13	18.72	5.306	3.254	6.398	1.59
2020-10-14	19.69	5.464	5.182	9.615	1.64
2020-10-15	19.39	5.605	-1.524	8.735	1.68
2020-10-16	19.28	5.722	-0.567	7.323	1.72
2020-10-19	18.6	5.828	-3.527	6.795	1.75
2020-10-20	18.68	5.890	0.430	3.978	1.77
2020-10-21	17.36	6.022	-7.066	9.154	1.81
2020-10-22	16.91	6.064	-2.592	2.995	1.82
2020-10-23	16.91	6.094	0.000	2.070	1.83
2020-10-26	17	6.180	0.532	6.091	1.85
2020-10-27	16.39	6.251	-3.588	5.176	1.88
2020-10-28	16.32	6.307	-0.427	4.149	1.89
2020-10-29	15.96	6.400	-2.206	6.985	1.92
2020-10-30	16.08	6.468	0.752	5.075	1.94
2020-11-02	16.55	6.523	2.923	3.980	1.96
2020-11-03	16.46	6.562	-0.544	2.840	1.97
2020-11-04	16.01	6.658	-2.734	7.230	2.00
2020-11-05	16.98	6.753	6.059	6.683	2.03
2020-11-06	16.76	6.811	-1.296	4.181	2.04
2020-11-09	16.91	6.861	0.895	3.520	2.06
2020-11-10	16.6	6.926	-1.833	4.731	2.08
2020-11-11	15.89	6.995	-4.277	5.181	2.10
2020-11-12	15.7	7.061	-1.196	5.035	2.12
2020-11-13	15.68	7.092	-0.127	2.420	2.13
2020-11-16	15.85	7.141	1.084	3.699	2.14
2020-11-17	15.53	7.197	-2.019	4.353	2.16
2020-11-18	15.35	7.235	-1.159	2.898	2.17
2020-11-19	15.47	7.266	0.782	2.410	2.18
2020-11-20	16.83	7.376	8.791	7.886	2.21
2020-11-23	16.74	7.414	-0.535	2.674	2.22
2020-11-24	17.51	7.490	4.600	5.257	2.25
2020-11-25	17.36	7.545	-0.857	3.769	2.26
2020-11-26	17.34	7.596	-0.115	3.571	2.28
2020-11-27	16.98	7.632	-2.076	2.537	2.29
2020-11-30	16.94	7.689	-0.236	4.005	2.31
2020-12-01	17.75	7.785	4.782	6.494	2.34
2020-12-02	17.23	7.833	-2.930	3.324	2.35
2020-12-03	16.98	7.885	-1.451	3.714	2.37
2020-12-04	17	7.910	0.118	1.767	2.37
2020-12-07	17.24	7.974	1.412	4.412	2.39
2020-12-08	17.1	8.002	-0.812	2.030	2.40
2020-12-09	16.69	8.066	-2.398	4.561	2.42
2020-12-10	17.57	8.231	5.273	11.264	2.47
2020-12-11	16.98	8.337	-3.358	7.513	2.50
2020-12-14	17.88	8.427	5.300	6.007	2.53
2020-12-15	18.38	8.520	2.796	6.096	2.56
2020-12-16	18.23	8.576	-0.816	3.700	2.57
2020-12-17	18.26	8.656	0.165	5.211	2.60
2020-12-18	18.76	8.700	2.738	2.848	2.61
2020-12-21	18.84	8.768	0.426	4.318	2.63
2020-12-22	18.19	8.843	-3.450	4.936	2.65
2020-12-23	19.28	8.946	5.992	6.432	2.68
2020-12-24	20.11	9.084	4.305	8.247	2.73
2020-12-25	20.46	9.178	1.740	5.520	2.75
2020-12-28	20.43	9.272	-0.147	5.474	2.78
2020-12-29	18.38	9.406	-10.034	8.762	2.82
2020-12-30	18.81	9.499	2.339	5.930	2.85
2020-12-31	18.87	9.575	0.319	4.838	2.87
2021-01-04	19.89	9.684	5.405	6.571	2.91
2021-01-05	19.63	9.745	-1.307	3.771	2.92
2021-01-06	19.28	9.842	-1.783	6.011	2.95
2021-01-07	19.42	9.938	0.726	5.965	2.98
2021-01-08	18.24	10.090	-6.076	9.938	3.03
2021-01-11	17.86	10.183	-2.083	6.305	3.06
2021-01-12	18.46	10.248	3.359	4.199	3.07
2021-01-13	18.9	10.322	2.384	4.713	3.10
2021-01-14	18.12	10.414	-4.127	6.085	3.12
2021-01-15	18.71	10.487	3.256	4.691	3.15
2021-01-18	20.05	10.670	7.162	10.957	3.20
2021-01-19	19.14	10.770	-4.539	6.234	3.23
2021-01-20	19.52	10.868	1.985	6.061	3.26
2021-01-21	21.48	11.051	10.041	10.195	3.32
2021-01-22	22.28	11.146	3.724	5.121	3.34
2021-01-25	22.78	11.287	2.244	7.451	3.39
2021-01-26	22.96	11.396	0.790	5.663	3.42
2021-01-27	23.57	11.517	2.657	6.185	3.46
2021-01-28	21.2	11.614	-10.055	5.473	3.48
2021-01-29	20.09	11.771	-5.236	9.387	3.53
2021-02-01	20.39	11.854	1.493	4.878	3.56
2021-02-02	21.27	11.933	4.316	4.463	3.58
2021-02-03	20.82	12.010	-2.116	4.466	3.60
2021-02-04	21.01	12.096	0.913	4.899	3.63
2021-02-05	19.42	12.238	-7.568	8.758	3.67
2021-02-08	20.19	12.323	3.965	5.046	3.70
2021-02-09	21.04	12.411	4.210	5.052	3.72
2021-02-10	21.09	12.488	0.238	4.373	3.75
2021-02-18	21.9	12.571	3.841	4.505	3.77
2021-02-19	23.13	12.710	5.616	7.215	3.81
2021-02-22	22.54	12.834	-2.551	6.615	3.85
2021-02-23	22.96	12.962	1.863	6.699	3.89
2021-02-24	22	13.056	-4.181	5.139	3.92
2021-02-25	20.9	13.151	-5.000	5.455	3.95
2021-02-26	20.4	13.216	-2.392	3.828	3.96
2021-03-01	20.6	13.289	0.980	4.216	3.99
2021-03-02	21.2	13.360	2.913	4.029	4.01
2021-03-03	21.01	13.407	-0.896	2.689	4.02
2021-03-04	20.29	13.492	-3.427	5.045	4.05
2021-03-05	18.96	13.585	-6.555	5.865	4.08
2021-03-08	17.16	13.731	-9.494	10.232	4.12
2021-03-09	16.57	13.836	-3.438	7.576	4.15
2021-03-10	16.91	13.873	2.052	2.655	4.16
2021-03-11	17.6	13.919	4.080	3.134	4.18
2021-03-12	18.08	13.978	2.727	3.920	4.19
2021-03-15	17.59	14.031	-2.710	3.595	4.21
2021-03-16	17.21	14.095	-2.160	4.434	4.23
2021-03-17	17.48	14.153	1.569	4.009	4.25
2021-03-18	18.14	14.223	3.776	4.634	4.27
2021-03-19	18.38	14.320	1.323	6.340	4.30
2021-03-22	18.79	14.365	2.231	2.884	4.31
2021-03-23	18.82	14.407	0.160	2.661	4.32
2021-03-24	18.11	14.480	-3.773	4.835	4.34
2021-03-25	17.89	14.538	-1.215	3.865	4.36
2021-03-26	18.87	14.660	5.478	7.770	4.40
2021-03-29	18.44	14.720	-2.279	3.922	4.42
2021-03-30	17.67	14.791	-4.176	4.826	4.44
2021-03-31	17.34	14.854	-1.868	4.358	4.46
2021-04-01	17.3	14.886	-0.231	2.191	4.47
2021-04-02	16.9	14.938	-2.312	3.699	4.48
2021-04-06	17.45	14.979	3.254	2.840	4.49
2021-04-07	17.26	15.022	-1.089	2.980	4.51
2021-04-08	17.09	15.072	-0.985	3.534	4.52
2021-04-09	16.79	15.123	-1.755	3.628	4.54
2021-04-12	16.68	15.153	-0.655	2.144	4.55
2021-04-13	16.41	15.186	-1.619	2.398	4.56
2021-04-14	16.77	15.236	2.194	3.595	4.57
2021-04-15	16.34	15.268	-2.564	2.385	4.58
2021-04-16	16.67	15.304	2.020	2.570	4.59
2021-04-19	17.02	15.346	2.100	2.939	4.60
2021-04-20	16.86	15.379	-0.940	2.350	4.61
2021-04-21	16.61	15.416	-1.483	2.669	4.62
2021-04-22	16.56	15.441	-0.301	1.806	4.63
2021-04-23	16.75	15.477	1.147	2.597	4.64
2021-04-26	16.48	15.526	-1.612	3.582	4.66
2021-04-27	16.62	15.571	0.850	3.216	4.67
2021-04-28	17.62	15.663	6.017	6.318	4.70
2021-04-29	17.49	15.706	-0.738	2.894	4.71
2021-04-30	17.63	15.788	0.800	5.603	4.74
2021-05-06	16.79	15.910	-4.765	8.735	4.77
2021-05-07	17.01	15.968	1.310	4.110	4.79
2021-05-10	15.58	16.068	-8.407	7.701	4.82
2021-05-11	15.47	16.128	-0.706	4.621	4.84
2021-05-12	15.21	16.153	-1.681	1.939	4.85
2021-05-13	15.2	16.195	-0.066	3.353	4.86
2021-05-14	15.28	16.234	0.526	3.092	4.87
2021-05-17	16.62	16.356	8.770	8.770	4.91
2021-05-18	15.28	16.437	-8.063	6.378	4.93
2021-05-19	15.22	16.475	-0.393	3.010	4.94
2021-05-20	15.32	16.512	0.657	2.891	4.95
2021-05-21	15.13	16.567	-1.240	4.373	4.97
2021-05-24	14.85	16.607	-1.851	3.239	4.98
2021-05-25	14.99	16.658	0.943	4.040	5.00
2021-05-26	14.77	16.690	-1.468	2.602	5.01
2021-05-27	15.29	16.738	3.521	3.791	5.02
2021-05-28	15.09	16.764	-1.308	2.093	5.03
2021-05-31	15.57	16.810	3.181	3.512	5.04
2021-06-01	15.37	16.842	-1.285	2.505	5.05
2021-06-02	14.87	16.897	-3.253	4.424	5.07
2021-06-03	14.83	16.937	-0.269	3.228	5.08
2021-06-04	14.76	16.961	-0.472	1.955	5.09
2021-06-07	14.23	17.027	-3.591	5.556	5.11
2021-06-08	14.07	17.065	-1.124	3.233	5.12
2021-06-09	14.46	17.117	2.772	4.335	5.14
2021-06-10	15.23	17.203	5.325	6.777	5.16
2021-06-11	15.22	17.230	-0.066	2.167	5.17
2021-06-15	15.31	17.288	0.591	4.534	5.19
2021-06-16	15.36	17.339	0.327	3.984	5.20
2021-06-17	15.63	17.375	1.758	2.734	5.21
2021-06-18	15.64	17.407	0.064	2.431	5.22
2021-06-21	15.85	17.446	1.343	3.005	5.23
2021-06-22	15.43	17.492	-2.650	3.596	5.25
2021-06-23	15.48	17.518	0.324	1.944	5.26
2021-06-24	16.45	17.603	4.777	6.242	5.28
2021-06-25	16.32	17.652	-0.790	3.587	5.30
2021-06-28	16.56	17.700	1.471	3.493	5.31
2021-06-29	16.41	17.749	-0.906	3.563	5.32
2021-06-30	16.19	17.787	-1.341	2.864	5.34
2021-07-01	15.55	17.857	-3.953	5.374	5.36
2021-07-02	15.7	17.898	0.965	3.151	5.37
2021-07-05	16.12	17.945	2.675	3.503	5.38
2021-07-06	16.11	17.986	-0.062	3.040	5.40
2021-07-07	16.58	18.070	2.917	6.083	5.42
2021-07-08	16.8	18.117	1.327	3.317	5.44
2021-07-09	16.84	18.153	0.238	2.560	5.45
2021-07-12	17.52	18.217	4.038	4.394	5.47
2021-07-13	18.05	18.282	3.025	4.338	5.48
2021-07-14	18.24	18.348	-2.093	4.348	5.50
2021-07-15	18.4	18.408	0.877	3.893	5.52
2021-07-16	17.84	18.461	-3.043	3.587	5.54
2021-07-19	17.95	18.524	0.617	4.204	5.56
2021-07-20	18.1	18.574	0.836	3.287	5.57
2021-07-21	18.28	18.616	0.994	2.818	5.58
2021-07-22	18.61	18.665	1.805	3.118	5.60
2021-07-23	19.2	18.741	3.170	4.782	5.62
2021-07-26	18.58	18.887	-3.229	9.375	5.67
2021-07-27	19.28	19.018	3.767	8.181	5.71
2021-07-28	19.13	19.178	-0.778	10.062	5.75
2021-07-29	20.85	19.319	8.991	8.102	5.80
2021-07-30	21.56	19.465	3.405	8.106	5.84
2021-08-02	21.49	19.578	-0.325	6.308	5.87
2021-08-03	20.25	19.721	-5.770	8.516	5.92
2021-08-04	20.9	19.797	3.210	4.346	5.94
2021-08-05	20.56	19.878	-1.627	4.737	5.96
2021-08-06	20.27	19.935	-1.411	3.356	5.98
2021-08-09	19.52	20.038	-3.700	6.364	6.01
2021-08-10	19.92	20.117	2.049	4.713	6.04
2021-08-11	20.38	20.187	2.309	4.167	6.06
2021-08-12	20.12	20.273	-1.276	5.103	6.08
2021-08-13	20.02	20.333	-0.497	3.579	6.10
2021-08-16	19.35	20.402	-3.347	4.296	6.12
2021-08-17	17.98	20.475	-7.080	4.858	6.14
2021-08-18	17.96	20.525	-0.111	3.337	6.16
2021-08-19	18.45	20.580	2.728	3.563	6.17
2021-08-20	19.11	20.635	3.577	3.469	6.19
2021-08-23	21.02	20.791	9.995	8.896	6.24
2021-08-24	21.55	20.913	2.521	6.803	6.27
2021-08-25	22.05	20.998	2.320	4.640	6.30
2021-08-26	21.81	21.058	-1.088	3.311	6.32
2021-08-27	21.8	21.120	-0.046	3.393	6.34
2021-08-30	22.16	21.179	1.651	3.211	6.35
2021-08-31	22.48	21.255	1.444	4.061	6.38
2021-09-01	20.99	21.381	-6.628	7.206	6.41
2021-09-02	23.09	21.590	10.005	10.862	6.48
2021-09-03	24.15	21.756	4.591	8.229	6.53
2021-09-06	23.13	21.948	-4.224	9.979	6.58
2021-09-07	23.19	22.017	0.259	3.545	6.61
2021-09-08	22.97	22.125	-0.949	5.649	6.64
2021-09-09	22.1	22.197	-3.788	3.918	6.66
2021-09-10	22.21	22.253	0.498	3.032	6.68
2021-09-13	22.52	22.304	1.396	2.701	6.69
2021-09-14	22.3	22.411	-0.977	5.773	6.72
2021-09-15	24.53	22.645	10.000	11.435	6.79
2021-09-16	24.64	22.784	0.448	6.767	6.84
2021-09-17	26.45	23.019	7.346	10.674	6.91
2021-09-22	28.09	23.240	6.200	9.452	6.97
2021-09-23	26.01	23.385	-7.405	6.693	7.02
2021-09-24	25.84	23.503	-0.654	5.459	7.05
2021-09-27	25.56	23.691	-1.084	8.824	7.11
2021-09-28	26	23.833	1.721	6.573	7.15
2021-09-29	24.64	23.978	-5.231	7.038	7.19
2021-09-30	24.95	24.086	1.258	5.195	7.23
2021-10-08	23.92	24.303	-4.128	10.902	7.29
2021-10-11	24.95	24.422	4.306	5.727	7.33
2021-10-12	24.78	24.658	-0.681	11.423	7.40
2021-10-13	25.41	24.833	2.542	8.273	7.45
2021-10-14	27.95	25.113	9.996	12.003	7.53
2021-10-15	27.36	25.214	-2.111	4.436	7.56
2021-10-18	28.21	25.327	3.107	4.825	7.60
2021-10-19	28.33	25.450	0.425	5.211	7.64
2021-10-20	28.78	25.576	1.588	5.224	7.67
2021-10-21	27.68	25.677	-3.822	4.378	7.70
2021-10-22	27.17	25.761	-1.842	3.721	7.73
2021-10-25	28.79	25.904	5.962	5.962	7.77
2021-10-26	28.16	26.017	-2.188	4.828	7.81
2021-10-27	30.04	26.231	6.676	8.523	7.87
2021-10-28	30.7	26.415	2.197	7.190	7.92
2021-10-29	30.99	26.622	0.945	8.013	7.99
2021-11-01	29.94	26.750	-3.388	5.163	8.03
2021-11-02	31.9	27.079	6.546	12.358	8.12
2021-11-03	31.45	27.305	-1.411	8.621	8.19
2021-11-04	34.6	27.542	10.016	8.235	8.26
2021-11-05	34.03	27.706	-1.647	5.780	8.31
2021-11-08	34.05	27.847	0.059	4.966	8.35
2021-11-09	33.3	28.076	-2.203	8.253	8.42
2021-11-10	32.15	28.239	-3.453	6.066	8.47
2021-11-11	31.46	28.359	-2.146	4.572	8.51
2021-11-12	33	28.538	4.895	6.516	8.56
2021-11-15	30.94	28.710	-6.242	6.667	8.61
2021-11-16	30.93	28.844	-0.032	5.204	8.65
2021-11-17	32.81	29.071	6.078	8.309	8.72
2021-11-18	33.03	29.236	0.671	6.004	8.77
2021-11-19	33.68	29.381	1.968	5.147	8.81
2021-11-22	33.58	29.509	-0.297	4.572	8.85
2021-11-23	31.8	29.653	-5.301	5.450	8.90
2021-11-24	31.3	29.775	-1.572	4.686	8.93
2021-11-25	30.73	29.869	-1.821	3.674	8.96
2021-11-26	31.42	30.012	2.245	5.434	9.00
2021-11-29	31.06	30.115	-1.146	3.978	9.03
2021-11-30	31.87	30.243	2.608	4.829	9.07
2021-12-01	30.16	30.402	-5.366	6.338	9.12
2021-12-02	29.45	30.468	-2.354	2.686	9.14
2021-12-03	29.76	30.567	1.053	4.007	9.17
2021-12-06	29.32	30.677	-1.478	4.503	9.20
2021-12-07	27.94	30.794	-4.707	5.014	9.24
2021-12-08	28.29	30.869	1.253	3.185	9.26
2021-12-09	28.2	30.918	-0.318	2.086	9.28
2021-12-10	28.11	30.970	-0.319	2.199	9.29
2021-12-13	28.35	31.062	0.854	3.913	9.32
2021-12-14	28.2	31.141	-0.529	3.351	9.34
2021-12-15	28.02	31.225	-0.638	3.617	9.37
2021-12-16	28.36	31.282	1.213	2.391	9.38
2021-12-17	27.19	31.383	-4.126	4.478	9.42
2021-12-20	25.94	31.500	-4.597	5.370	9.45
2021-12-21	26.2	31.554	1.002	2.506	9.47
2021-12-22	26.25	31.583	0.191	1.298	9.47
2021-12-23	26.63	31.649	1.448	3.010	9.49
2021-12-24	25.55	31.753	-4.056	4.844	9.53
2021-12-27	25.33	31.825	-0.861	3.444	9.55
2021-12-28	26.08	31.901	2.961	3.474	9.57
2021-12-29	25.53	32.009	-2.109	5.100	9.60
2021-12-30	25.27	32.079	-1.018	3.329	9.62
2021-12-31	26.1	32.148	3.285	3.166	9.64
2022-01-04	25.38	32.279	-2.759	6.207	9.68
2022-01-05	24.24	32.385	-4.492	5.240	9.72
2022-01-06	24.05	32.431	-0.784	2.269	9.73
2022-01-07	23.39	32.512	-2.744	4.158	9.75
2022-01-10	23.23	32.557	-0.684	2.309	9.77
2022-01-11	22.41	32.660	-3.530	5.553	9.80
2022-01-12	23.35	32.731	4.195	3.659	9.82
2022-01-13	23.03	32.786	-1.370	2.827	9.84
2022-01-14	23.37	32.864	1.476	3.995	9.86
2022-01-17	22.81	32.923	-2.396	3.124	9.88
2022-01-18	23.15	32.996	1.491	3.770	9.90
2022-01-19	22.57	33.062	-2.505	3.542	9.92
2022-01-20	22.8	33.135	1.019	3.855	9.94
2022-01-21	23.25	33.280	1.974	7.456	9.98
2022-01-24	23.85	33.377	2.581	4.903	10.01
2022-01-25	24.36	33.499	2.138	5.996	10.05
2022-01-26	25.29	33.605	3.818	5.008	10.08
2022-01-27	24.46	33.695	-3.282	4.429	10.11
2022-01-28	25.56	33.854	4.497	7.482	10.16
2022-02-07	25.56	33.952	0.000	4.577	10.19
2022-02-08	25.45	34.088	-0.430	6.416	10.23
2022-02-09	25.15	34.131	-1.179	2.043	10.24
2022-02-10	25.28	34.194	0.517	2.982	10.26
2022-02-11	23.83	34.278	-5.736	4.233	10.28
2022-02-14	24	34.382	0.713	5.204	10.31
2022-02-15	25.32	34.513	5.500	6.208	10.35
2022-02-16	25.02	34.564	-1.185	2.449	10.37
2022-02-17	25.48	34.632	1.839	3.197	10.39
2022-02-18	25.05	34.676	-1.688	2.119	10.40
2022-02-21	24.59	34.710	-1.836	1.677	10.41
2022-02-22	24.14	34.775	-1.830	3.213	10.43
2022-02-23	25.21	34.863	4.432	4.184	10.46
2022-02-24	24.55	34.972	-2.618	5.355	10.49
2022-02-25	25.29	35.060	3.014	4.155	10.52
2022-02-28	25.7	35.121	1.621	2.847	10.54
2022-03-01	26.4	35.194	2.724	3.307	10.56
2022-03-02	26.67	35.284	1.023	4.053	10.59
2022-03-03	26.43	35.344	-0.900	2.737	10.60
2022-03-04	27.51	35.497	4.086	6.697	10.65
2022-03-07	27.68	35.607	0.618	4.762	10.68
2022-03-08	26.64	35.708	-3.757	4.552	10.71
2022-03-09	27.5	35.880	3.228	7.470	10.76
2022-03-10	27.25	35.967	-0.909	3.855	10.79
2022-03-11	26.67	36.080	-2.128	5.064	10.82
2022-03-14	25.79	36.171	-3.300	4.237	10.85
2022-03-15	24.43	36.291	-5.273	5.933	10.89
2022-03-16	25.5	36.434	4.380	6.713	10.93
2022-03-17	25.45	36.494	-0.196	2.824	10.95
2022-03-18	25.38	36.560	-0.275	3.143	10.97
2022-03-21	24.69	36.646	-2.719	4.177	10.99
2022-03-22	23.89	36.739	-3.240	4.658	11.02
2022-03-23	24.86	36.843	4.060	5.023	11.05
2022-03-24	24.13	36.904	-2.936	3.017	11.07
2022-03-25	23.03	36.999	-4.559	4.973	11.10
2022-03-28	22.32	37.054	-3.083	2.953	11.12
2022-03-29	21.75	37.144	-2.554	4.973	11.14
2022-03-30	22.71	37.206	4.414	3.264	11.16
2022-03-31	22.17	37.262	-2.378	3.038	11.18
2022-04-01	22.31	37.329	0.631	3.608	11.20
2022-04-06	21.66	37.409	-2.913	4.393	11.22
2022-04-07	21.41	37.459	-1.154	2.816	11.24
2022-04-08	23.48	37.553	9.668	4.811	11.27
2022-04-11	23.87	37.685	1.661	6.644	11.31
2022-04-12	23.8	37.761	-0.293	3.812	11.33
2022-04-13	23.8	37.862	0.000	5.084	11.36
2022-04-14	23.42	37.949	-1.597	4.496	11.38
2022-04-15	22.62	38.026	-3.416	4.056	11.41
2022-04-18	23.03	38.129	1.813	5.393	11.44
2022-04-19	22.84	38.230	-0.825	5.297	11.47
2022-04-20	22	38.322	-3.678	4.991	11.50
2022-04-21	21.43	38.396	-2.591	4.182	11.52
2022-04-22	21.9	38.466	2.193	3.826	11.54
2022-04-25	20.6	38.565	-5.936	5.753	11.57
2022-04-26	20.04	38.663	-2.718	5.874	11.60
2022-04-27	21.17	38.848	5.639	10.479	11.65
2022-04-28	21.25	38.915	0.378	3.779	11.67
2022-04-29	22.22	39.043	4.565	6.918	11.71
2022-05-05	22.65	39.138	1.935	5.041	11.74
2022-05-06	22.05	39.183	-2.649	2.428	11.75
2022-05-09	22	39.259	-0.227	4.172	11.78
2022-05-10	23.03	39.411	4.682	7.909	11.82
2022-05-11	22.99	39.479	-0.174	3.561	11.84
2022-05-12	23.19	39.541	0.870	3.175	11.86
2022-05-13	23.21	39.579	0.086	1.984	11.87
2022-05-16	22.77	39.648	-1.896	3.619	11.89
2022-05-17	23.19	39.690	1.845	2.196	11.91
2022-05-18	23.08	39.720	-0.474	1.552	11.92
2022-05-19	24.74	39.942	7.192	10.789	11.98
2022-05-20	25.45	40.049	2.870	5.053	12.01
2022-05-23	25.43	40.107	-0.079	2.711	12.03

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