拓普集团融券券源 拓普集团专项约券

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	22.24	0	0	0	0
2020-04-28	22.38	0.102	0.629	5.486	0.03
2020-04-29	23.15	0.253	3.441	7.819	0.08
2020-04-30	24.26	0.357	4.795	5.140	0.11
2020-05-06	24.35	0.423	0.371	3.256	0.13
2020-05-07	24.24	0.543	-0.452	5.914	0.16
2020-05-08	24.4	0.617	0.660	3.672	0.19
2020-05-11	23.99	0.711	-1.680	4.672	0.21
2020-05-12	24.4	0.772	1.709	3.001	0.23
2020-05-13	24.18	0.824	-0.902	2.582	0.25
2020-05-14	23.79	0.895	-1.613	3.598	0.27
2020-05-15	23.77	0.988	-0.084	4.708	0.30
2020-05-18	23.3	1.066	-1.977	3.997	0.32
2020-05-19	23.27	1.140	-0.129	3.820	0.34
2020-05-20	23.09	1.309	-0.774	8.767	0.39
2020-05-21	21.9	1.426	-5.154	6.410	0.43
2020-05-22	21.63	1.529	-1.233	5.708	0.46
2020-05-25	21.45	1.594	-0.832	3.652	0.48
2020-05-26	23.23	1.758	8.298	8.485	0.53
2020-05-27	24.36	1.865	4.864	5.252	0.56
2020-05-28	23.36	1.967	-4.105	5.255	0.59
2020-05-29	23.92	2.088	2.397	6.079	0.63
2020-06-01	24.34	2.159	1.756	3.512	0.65
2020-06-02	23.72	2.262	-2.547	5.177	0.68
2020-06-03	24.66	2.360	3.963	4.806	0.71
2020-06-04	24.92	2.456	1.054	4.582	0.74
2020-06-05	25.33	2.563	1.645	5.096	0.77
2020-06-08	26.06	2.664	2.882	4.659	0.80
2020-06-09	26	2.754	-0.230	4.144	0.83
2020-06-10	25.85	2.810	-0.577	2.577	0.84
2020-06-11	25.72	2.930	-0.503	5.609	0.88
2020-06-12	24.98	2.993	-2.877	3.033	0.90
2020-06-15	24.03	3.089	-3.803	4.804	0.93
2020-06-16	24.26	3.206	0.957	5.784	0.96
2020-06-17	23.92	3.305	-1.401	4.946	0.99
2020-06-18	24.52	3.407	2.508	5.017	1.02
2020-06-19	26.97	3.644	9.992	10.522	1.09
2020-06-22	27.31	3.714	1.261	3.077	1.11
2020-06-23	27.37	3.797	0.220	3.662	1.14
2020-06-24	27.25	3.867	-0.438	3.069	1.16
2020-06-29	27.08	3.946	-0.624	3.486	1.18
2020-06-30	27.9	4.078	3.028	5.687	1.22
2020-07-01	27.51	4.278	-1.398	8.746	1.28
2020-07-02	27.11	4.362	-1.454	3.708	1.31
2020-07-03	28.3	4.495	4.390	5.644	1.35
2020-07-06	28.93	4.630	2.226	5.583	1.39
2020-07-07	31.82	4.833	9.990	7.674	1.45
2020-07-08	35	5.084	9.994	8.611	1.53
2020-07-09	34.96	5.242	-0.114	5.400	1.57
2020-07-10	37	5.615	5.835	12.100	1.68
2020-07-13	37.16	5.869	1.419	8.215	1.76
2020-07-14	35.4	6.059	-4.736	6.432	1.82
2020-07-15	35.44	6.193	0.113	4.548	1.86
2020-07-16	32.94	6.496	-7.054	11.033	1.95
2020-07-17	33.87	6.702	2.823	7.286	2.01
2020-07-20	33.64	6.884	-0.679	6.495	2.07
2020-07-21	34.69	6.980	3.121	3.329	2.09
2020-07-22	36.09	7.188	4.036	6.918	2.16
2020-07-23	36.21	7.391	0.333	6.705	2.22
2020-07-24	32.55	7.621	-10.108	8.478	2.29
2020-07-27	31.25	7.823	-3.994	7.773	2.35
2020-07-28	32.83	7.957	5.056	4.896	2.39
2020-07-29	33.59	8.081	2.315	4.447	2.42
2020-07-30	33.32	8.206	-0.804	4.495	2.46
2020-07-31	33.65	8.350	0.990	5.132	2.51
2020-08-03	34.2	8.477	1.634	4.458	2.54
2020-08-04	35.23	8.669	3.012	6.520	2.60
2020-08-05	34.57	8.768	-1.873	3.463	2.63
2020-08-06	35.33	8.907	2.198	4.715	2.67
2020-08-07	35.55	9.101	0.623	6.538	2.73
2020-08-10	39.12	9.447	10.042	10.605	2.83
2020-08-11	40.83	9.793	4.371	10.174	2.94
2020-08-12	40.7	10.064	-0.318	8.009	3.02
2020-08-13	40.28	10.304	-1.032	7.125	3.09
2020-08-14	44.33	10.734	10.055	11.643	3.22
2020-08-17	43.29	11.014	-2.346	7.760	3.30
2020-08-18	41.63	11.188	-3.835	5.036	3.36
2020-08-19	40.68	11.341	-2.282	4.516	3.40
2020-08-20	39.26	11.468	-3.491	3.859	3.44
2020-08-21	40.54	11.750	3.260	8.355	3.52
2020-08-24	41.49	11.948	2.343	5.723	3.58
2020-08-25	40.82	12.072	-1.615	3.639	3.62
2020-08-26	39.49	12.265	-3.258	5.879	3.68
2020-08-27	40.97	12.447	3.748	5.343	3.73
2020-08-28	41.79	12.573	2.001	3.612	3.77
2020-08-31	41.41	12.702	-0.909	3.733	3.81
2020-09-01	42.89	12.943	3.574	6.738	3.88
2020-09-02	42.13	13.099	-1.772	4.453	3.93
2020-09-03	40.54	13.233	-3.774	3.964	3.97
2020-09-04	39.45	13.339	-2.689	3.231	4.00
2020-09-07	37.04	13.551	-6.109	6.869	4.07
2020-09-08	37.68	13.661	1.728	3.483	4.10
2020-09-09	36.61	13.824	-2.840	5.361	4.15
2020-09-10	36.17	14.011	-1.202	6.200	4.20
2020-09-11	38.13	14.217	5.419	6.469	4.27
2020-09-14	38.13	14.323	0.000	3.331	4.30
2020-09-15	38.29	14.440	0.420	3.672	4.33
2020-09-16	37.45	14.557	-2.194	3.761	4.37
2020-09-17	40.62	14.945	8.465	11.455	4.48
2020-09-18	42.14	15.184	3.742	6.819	4.56
2020-09-21	39.28	15.496	-6.787	9.516	4.65
2020-09-22	38.75	15.591	-1.349	2.953	4.68
2020-09-23	39.96	15.799	3.123	6.245	4.74
2020-09-24	39.03	15.903	-2.327	3.178	4.77
2020-09-25	39.19	16.021	0.410	3.638	4.81
2020-09-28	38.78	16.153	-1.046	4.057	4.85
2020-09-29	40.05	16.306	3.275	4.590	4.89
2020-09-30	39.83	16.420	-0.549	3.446	4.93
2020-10-09	42.36	16.597	6.352	5.021	4.98
2020-10-12	43.12	16.775	1.794	4.934	5.03
2020-10-13	42.47	16.886	-1.507	3.154	5.07
2020-10-14	42.59	17.024	0.283	3.885	5.11
2020-10-15	41.45	17.280	-2.677	7.396	5.18
2020-10-16	39.93	17.511	-3.667	6.948	5.25
2020-10-19	39.59	17.608	-0.851	2.955	5.28
2020-10-20	40.63	17.734	2.627	3.713	5.32
2020-10-21	37.63	18.013	-7.384	8.910	5.40
2020-10-22	38.49	18.209	2.285	6.112	5.46
2020-10-23	37.83	18.340	-1.715	4.131	5.50
2020-10-26	37.96	18.466	0.344	3.992	5.54
2020-10-27	37.43	18.554	-1.396	2.819	5.57
2020-10-28	38.04	18.680	1.630	3.981	5.60
2020-10-29	37.81	18.804	-0.605	3.943	5.64
2020-10-30	38.12	18.956	0.820	4.761	5.69
2020-11-02	35.7	19.183	-6.348	7.660	5.76
2020-11-03	36.42	19.295	2.017	3.669	5.79
2020-11-04	36.33	19.560	-0.247	8.759	5.87
2020-11-05	38.9	19.769	7.074	6.441	5.93
2020-11-06	37.25	20.064	-4.242	9.512	6.02
2020-11-09	39.98	20.316	7.329	7.570	6.09
2020-11-10	39.47	20.489	-1.276	5.253	6.15
2020-11-11	37.95	20.638	-3.851	4.712	6.19
2020-11-12	37.75	20.729	-0.527	2.899	6.22
2020-11-13	37.06	20.864	-1.828	4.371	6.26
2020-11-16	36.01	20.993	-2.833	4.290	6.30
2020-11-17	34.67	21.181	-3.721	6.526	6.35
2020-11-18	33.58	21.343	-3.144	5.769	6.40
2020-11-19	34.2	21.484	1.846	4.943	6.45
2020-11-20	34.63	21.608	1.257	4.298	6.48
2020-11-23	34.76	21.667	0.375	2.050	6.50
2020-11-24	34.15	21.804	-1.755	4.804	6.54
2020-11-25	33.08	21.915	-3.133	4.041	6.57
2020-11-26	32.33	22.049	-2.267	4.958	6.61
2020-11-27	32.66	22.136	1.021	3.186	6.64
2020-11-30	32.45	22.284	-0.643	5.481	6.69
2020-12-01	33.43	22.419	3.020	4.869	6.73
2020-12-02	34.53	22.547	3.290	4.427	6.76
2020-12-03	34.86	22.755	0.956	7.153	6.83
2020-12-04	35.71	22.938	2.438	6.168	6.88
2020-12-07	37.01	23.089	3.640	4.901	6.93
2020-12-08	38.37	23.220	3.675	4.080	6.97
2020-12-09	38.55	23.363	0.469	4.457	7.01
2020-12-10	37.94	23.474	-1.582	3.502	7.04
2020-12-11	36.59	23.660	-3.558	6.115	7.10
2020-12-14	38.24	23.852	4.509	6.013	7.16
2020-12-15	39.28	23.948	2.720	2.929	7.18
2020-12-16	39.18	24.034	-0.255	2.648	7.21
2020-12-17	38.88	24.113	-0.766	2.450	7.23
2020-12-18	39.15	24.197	0.694	2.572	7.26
2020-12-21	41.1	24.381	4.981	5.364	7.31
2020-12-22	39.38	24.527	-4.185	4.453	7.36
2020-12-23	39.69	24.662	0.787	4.088	7.40
2020-12-24	39.75	24.779	0.151	3.527	7.43
2020-12-25	39.48	24.935	-0.679	4.730	7.48
2020-12-28	38.71	25.099	-1.950	5.091	7.53
2020-12-29	37.5	25.208	-3.126	3.487	7.56
2020-12-30	38.47	25.350	2.587	4.427	7.61
2020-12-31	38.26	25.502	-0.546	4.757	7.65
2021-01-04	42.1	25.502	10.037	0.000	7.65
2021-01-05	45.95	25.725	9.145	5.819	7.72
2021-01-06	44.8	25.888	-2.503	4.374	7.77
2021-01-07	45.06	26.022	0.580	3.571	7.81
2021-01-08	44.49	26.316	-1.265	7.923	7.89
2021-01-11	45.68	26.591	2.675	7.238	7.98
2021-01-12	46.43	26.832	1.642	6.217	8.05
2021-01-13	45.62	27.091	-1.745	6.827	8.13
2021-01-14	43.15	27.345	-5.414	7.058	8.20
2021-01-15	43.08	27.537	-0.162	5.353	8.26
2021-01-18	46.63	27.773	8.240	6.058	8.33
2021-01-19	46.69	27.940	0.129	4.289	8.38
2021-01-20	49.81	28.218	6.682	6.704	8.47
2021-01-21	49.8	28.383	-0.020	3.975	8.51
2021-01-22	51.83	28.565	4.076	4.217	8.57
2021-01-25	49.87	28.815	-3.782	6.020	8.64
2021-01-26	48.39	29.004	-2.968	4.672	8.70
2021-01-27	47.38	29.176	-2.087	4.381	8.75
2021-01-28	43.98	29.428	-7.176	6.859	8.83
2021-01-29	43.43	29.662	-1.251	6.457	8.90
2021-02-01	45.78	29.987	5.411	8.542	9.00
2021-02-02	46.78	30.221	2.184	5.985	9.07
2021-02-03	45.57	30.369	-2.587	3.912	9.11
2021-02-04	43.25	30.592	-5.091	6.166	9.18
2021-02-05	42.05	30.836	-2.775	6.983	9.25
2021-02-08	42.73	30.989	1.617	4.281	9.30
2021-02-09	43.01	31.095	0.655	2.972	9.33
2021-02-10	43.57	31.289	1.302	5.324	9.39
2021-02-18	42.53	31.511	-2.387	6.266	9.45
2021-02-19	42.01	31.684	-1.223	4.961	9.51
2021-02-22	40.9	31.881	-2.642	5.761	9.56
2021-02-23	40.5	32.029	-0.978	4.401	9.61
2021-02-24	39.82	32.209	-1.679	5.432	9.66
2021-02-25	40.03	32.395	0.527	5.550	9.72
2021-02-26	37.19	32.589	-7.095	6.270	9.78
2021-03-01	39.01	32.754	4.894	5.082	9.83
2021-03-02	40.01	32.872	2.563	3.538	9.86
2021-03-03	38.92	33.022	-2.724	4.624	9.91
2021-03-04	35.27	33.269	-9.378	8.402	9.98
2021-03-05	35.62	33.470	0.992	6.776	10.04
2021-03-08	33.27	33.686	-6.597	7.777	10.11
2021-03-09	32.2	33.862	-3.216	6.552	10.16
2021-03-10	33.63	34.053	4.441	6.832	10.22
2021-03-11	34.56	34.188	2.765	4.698	10.26
2021-03-12	34.02	34.333	-1.563	5.093	10.30
2021-03-15	32.04	34.505	-5.820	6.437	10.35
2021-03-16	32.07	34.603	0.094	3.683	10.38
2021-03-17	34	34.857	6.018	8.949	10.46
2021-03-18	34.83	35.059	2.441	6.971	10.52
2021-03-19	32.72	35.232	-6.058	6.345	10.57
2021-03-22	33.09	35.338	1.131	3.851	10.60
2021-03-23	31.76	35.478	-4.019	5.289	10.64
2021-03-24	30.5	35.641	-3.967	6.423	10.69
2021-03-25	30.69	35.775	0.623	5.246	10.73
2021-03-26	33.07	36.019	7.755	8.830	10.81
2021-03-29	33.18	36.119	0.333	3.629	10.84
2021-03-30	33.58	36.196	1.206	2.743	10.86
2021-03-31	33.27	36.328	-0.923	4.765	10.90
2021-04-01	33.03	36.464	-0.721	4.929	10.94
2021-04-02	33.25	36.528	0.666	2.331	10.96
2021-04-06	35.14	36.692	5.684	5.594	11.01
2021-04-07	34.13	36.881	-2.874	6.659	11.06
2021-04-08	33.24	36.984	-2.608	3.692	11.10
2021-04-09	32.49	37.141	-2.256	5.806	11.14
2021-04-12	31.7	37.224	-2.432	3.139	11.17
2021-04-13	31.04	37.295	-2.082	2.744	11.19
2021-04-14	33.32	37.494	7.345	7.184	11.25
2021-04-15	34.43	37.640	3.331	5.072	11.29
2021-04-16	34.3	37.743	-0.378	3.602	11.32
2021-04-19	36.24	37.966	5.656	7.376	11.39
2021-04-20	35.98	38.154	-0.717	6.291	11.45
2021-04-21	36.67	38.308	1.918	5.031	11.49
2021-04-22	36.51	38.390	-0.436	2.700	11.52
2021-04-23	36.28	38.446	-0.630	1.835	11.53
2021-04-26	34.28	38.604	-5.513	5.540	11.58
2021-04-27	35.13	38.696	2.480	3.151	11.61
2021-04-28	34.75	38.779	-1.082	2.847	11.63
2021-04-29	34.25	38.853	-1.439	2.619	11.66
2021-04-30	33.73	38.962	-1.518	3.883	11.69
2021-05-06	34.53	39.122	2.372	5.544	11.74
2021-05-07	32.81	39.276	-4.981	5.618	11.78
2021-05-10	30.81	39.449	-6.096	6.766	11.83
2021-05-11	29.52	39.602	-4.187	6.199	11.88
2021-05-12	27.14	39.822	-8.062	9.756	11.95
2021-05-13	27.55	39.901	1.511	3.427	11.97
2021-05-14	27.96	39.993	1.488	3.956	12.00
2021-05-17	30.77	40.251	10.050	10.050	12.08
2021-05-18	31	40.382	0.747	5.070	12.11
2021-05-19	31.41	40.524	1.323	5.419	12.16
2021-05-20	32.04	40.695	2.006	6.399	12.21
2021-05-21	31.21	40.814	-2.591	4.588	12.24
2021-05-24	32.96	40.980	5.607	6.056	12.29
2021-05-25	33.26	41.070	0.910	3.246	12.32
2021-05-26	33.8	41.158	1.624	3.127	12.35
2021-05-27	34.19	41.274	1.154	4.053	12.38
2021-05-28	36.81	41.538	7.663	8.599	12.46
2021-05-31	38.47	41.766	4.510	7.118	12.53
2021-06-01	38.87	41.993	1.040	7.018	12.60
2021-06-02	38.9	42.102	0.077	3.344	12.63
2021-06-03	38.32	42.205	-1.491	3.239	12.66
2021-06-04	37.32	42.360	-2.610	4.984	12.71
2021-06-07	37	42.563	-0.857	6.592	12.77
2021-06-08	37.69	42.783	1.865	7.000	12.83
2021-06-09	38.8	42.960	2.945	5.466	12.89
2021-06-10	40.04	43.147	3.196	5.619	12.94
2021-06-11	39.63	43.278	-1.024	3.971	12.98
2021-06-15	40.04	43.381	1.035	3.078	13.01
2021-06-16	38.67	43.507	-3.422	3.896	13.05
2021-06-17	38.6	43.608	-0.181	3.155	13.08
2021-06-18	40	43.790	3.627	5.440	13.14
2021-06-21	40	43.915	0.000	3.750	13.17
2021-06-22	41.47	44.162	3.675	7.150	13.25
2021-06-23	41.9	44.293	1.037	3.762	13.29
2021-06-24	40.17	44.533	-5.505	7.175	13.36
2021-06-25	37.96	44.861	-5.502	10.356	13.46
2021-06-28	38.16	45.002	0.527	4.452	13.50
2021-06-29	35.71	45.246	-6.420	8.176	13.57
2021-06-30	37.43	45.433	4.817	6.021	13.63
2021-07-01	35.89	45.588	-4.114	5.156	13.68
2021-07-02	34.69	45.704	-3.344	4.040	13.71
2021-07-05	33.1	45.944	-4.583	8.677	13.78
2021-07-06	31.92	46.137	-3.565	7.281	13.84
2021-07-07	32.13	46.228	0.658	3.383	13.87
2021-07-08	34.13	46.480	6.225	8.870	13.94
2021-07-09	36.2	46.751	6.065	8.966	14.03
2021-07-12	35.33	46.881	-2.403	4.420	14.06
2021-07-13	33.31	47.084	-5.718	7.303	14.13
2021-07-14	32.82	47.188	-1.737	3.832	14.16
2021-07-15	32.8	47.283	-0.061	3.443	14.18
2021-07-16	32.64	47.412	-0.488	4.756	14.22
2021-07-19	33.27	47.578	1.930	5.974	14.27
2021-07-20	32.85	47.692	-1.262	4.178	14.31
2021-07-21	33.61	47.797	2.314	3.744	14.34
2021-07-22	32.56	47.918	-3.124	4.463	14.38
2021-07-23	31.7	48.036	-2.641	4.484	14.41
2021-07-26	30.48	48.270	-3.849	9.180	14.48
2021-07-27	30.46	48.409	-0.066	5.479	14.52
2021-07-28	29.53	48.537	-3.053	5.220	14.56
2021-07-29	31.35	48.670	6.163	5.080	14.60
2021-07-30	33.75	48.843	7.656	6.156	14.65
2021-08-02	35.99	49.019	6.637	5.867	14.71
2021-08-03	36.8	49.227	2.251	6.780	14.77
2021-08-04	37.75	49.362	2.582	4.293	14.81
2021-08-05	38.88	49.555	2.993	5.960	14.87
2021-08-06	40.2	49.829	3.395	8.179	14.95
2021-08-09	39.28	50.025	-2.289	5.995	15.01
2021-08-10	38.72	50.144	-1.426	3.691	15.04
2021-08-11	39.03	50.285	0.801	4.339	15.09
2021-08-12	40.29	50.490	3.228	6.098	15.15
2021-08-13	40.07	50.614	-0.546	3.698	15.18
2021-08-16	39.24	50.769	-2.071	4.742	15.23
2021-08-17	37.59	50.951	-4.205	5.810	15.29
2021-08-18	36.55	51.113	-2.767	5.321	15.33
2021-08-19	37.97	51.269	3.885	4.925	15.38
2021-08-20	38.21	51.395	0.632	3.977	15.42
2021-08-23	37.96	51.576	-0.654	5.705	15.47
2021-08-24	37.57	51.642	-1.027	2.107	15.49
2021-08-25	37.1	51.742	-1.251	3.247	15.52
2021-08-26	35.1	51.938	-5.391	6.685	15.58
2021-08-27	35.15	52.029	0.142	3.134	15.61
2021-08-30	34.87	52.153	-0.797	4.239	15.65
2021-08-31	35.85	52.302	2.810	5.019	15.69
2021-09-01	34.4	52.475	-4.045	6.025	15.74
2021-09-02	35.01	52.607	1.773	4.506	15.78
2021-09-03	35.72	52.807	2.028	6.741	15.84
2021-09-06	36.5	52.947	2.184	4.591	15.88
2021-09-07	38.9	53.234	6.575	8.849	15.97
2021-09-08	37.18	53.415	-4.422	5.835	16.02
2021-09-09	38.42	53.546	3.335	4.115	16.06
2021-09-10	37.7	53.677	-1.874	4.164	16.10
2021-09-13	36.97	53.802	-1.936	4.058	16.14
2021-09-14	36.06	53.932	-2.461	4.301	16.18
2021-09-15	35.79	54.024	-0.749	3.106	16.21
2021-09-16	34.35	54.150	-4.023	4.387	16.24
2021-09-17	34.34	54.231	-0.029	2.853	16.27
2021-09-22	34.37	54.364	0.087	4.630	16.31
2021-09-23	33.93	54.484	-1.280	4.248	16.35
2021-09-24	34.9	54.660	2.859	6.042	16.40
2021-09-27	35.94	54.805	2.980	4.842	16.44
2021-09-28	35.67	54.948	-0.751	4.814	16.48
2021-09-29	35.7	55.081	0.084	4.486	16.52
2021-09-30	36.44	55.250	2.073	5.546	16.57
2021-10-08	40.08	55.540	9.989	8.699	16.66
2021-10-11	42.2	55.854	5.289	8.907	16.76
2021-10-12	42.62	55.974	0.995	3.389	16.79
2021-10-13	43.63	56.142	2.370	4.622	16.84
2021-10-14	45.39	56.458	4.034	8.343	16.94
2021-10-15	46.58	56.664	2.622	5.310	17.00
2021-10-18	45.7	56.855	-1.889	5.024	17.06
2021-10-19	46.2	57.000	1.094	3.764	17.10
2021-10-20	46.31	57.151	0.238	3.918	17.15
2021-10-21	47.26	57.345	2.051	4.923	17.20
2021-10-22	45.31	57.856	-4.126	13.542	17.36
2021-10-25	47.44	58.145	4.701	7.305	17.44
2021-10-26	49.8	58.460	4.975	7.589	17.54
2021-10-27	49.4	58.650	-0.803	4.618	17.60
2021-10-28	49.9	58.827	1.012	4.251	17.65
2021-10-29	51.9	59.135	4.008	7.114	17.74
2021-11-01	53.55	59.474	3.179	7.611	17.84
2021-11-02	52.63	59.695	-1.718	5.042	17.91
2021-11-03	51.6	59.896	-1.957	4.655	17.97
2021-11-04	53.36	60.089	3.411	4.341	18.03
2021-11-05	53.89	60.347	0.993	5.753	18.10
2021-11-08	54.5	60.705	1.132	7.886	18.21
2021-11-09	56.21	60.969	3.138	5.633	18.29
2021-11-10	54.2	61.217	-3.576	5.497	18.37
2021-11-11	54.45	61.391	0.461	3.838	18.42
2021-11-12	55.27	61.551	1.506	3.471	18.47
2021-11-15	57.14	61.964	3.383	8.667	18.59
2021-11-16	58.43	62.397	2.258	8.890	18.72
2021-11-17	56.76	62.752	-2.858	7.513	18.83
2021-11-18	55.08	62.975	-2.960	4.845	18.89
2021-11-19	55.5	63.175	0.763	4.339	18.95
2021-11-22	59.83	63.612	7.802	8.757	19.08
2021-11-23	59.79	63.803	-0.067	3.844	19.14
2021-11-24	57.99	64.022	-3.011	4.533	19.21
2021-11-25	58.97	64.311	1.690	5.863	19.29
2021-11-26	61.5	64.630	4.290	6.240	19.39
2021-11-29	66.58	65.154	8.260	9.431	19.55
2021-11-30	67.05	65.354	0.706	3.590	19.61
2021-12-01	66.25	65.571	-1.193	3.922	19.67
2021-12-02	62.76	65.958	-5.268	7.396	19.79
2021-12-03	57.2	66.552	-8.859	12.460	19.97
2021-12-06	54.49	67.036	-4.738	10.664	20.11
2021-12-07	51.14	67.440	-6.148	9.488	20.23
2021-12-08	52.17	67.646	2.014	4.732	20.29
2021-12-09	52.16	67.842	-0.019	4.505	20.35
2021-12-10	51.9	67.991	-0.498	3.451	20.40
2021-12-13	51.08	68.139	-1.580	3.468	20.44
2021-12-14	50.48	68.281	-1.175	3.387	20.48
2021-12-15	49.9	68.421	-1.149	3.368	20.53
2021-12-16	48.66	68.593	-2.485	4.228	20.58
2021-12-17	47.15	68.782	-3.103	4.829	20.63
2021-12-20	48.59	69.048	3.054	6.575	20.71
2021-12-21	50.55	69.314	4.034	6.298	20.79
2021-12-22	51.4	69.474	1.682	3.739	20.84
2021-12-23	56.54	69.826	10.000	7.471	20.95
2021-12-24	56.67	70.177	0.230	7.428	21.05
2021-12-27	53.99	70.376	-4.729	4.429	21.11
2021-12-28	53.64	70.953	-0.648	12.910	21.29
2021-12-29	52.91	71.220	-1.361	6.059	21.37
2021-12-30	54	71.409	2.060	4.196	21.42
2021-12-31	53	71.672	-1.852	5.963	21.50
2022-01-04	51.3	72.099	-3.208	9.981	21.63
2022-01-05	50.4	72.315	-1.754	5.146	21.69
2022-01-06	49.92	72.494	-0.952	4.306	21.75
2022-01-07	48.99	72.637	-1.863	3.506	21.79
2022-01-10	52.14	73.032	6.430	9.083	21.91
2022-01-11	52.3	73.224	0.307	4.392	21.97
2022-01-12	54.27	73.553	3.767	7.285	22.07
2022-01-13	51.27	73.951	-5.528	9.305	22.19
2022-01-14	56.39	74.477	9.986	11.196	22.34
2022-01-17	58.65	74.887	4.008	8.388	22.47
2022-01-18	58.42	75.159	-0.392	5.592	22.55
2022-01-19	56.34	75.408	-3.560	5.306	22.62
2022-01-20	56.06	75.551	-0.497	3.071	22.67
2022-01-21	54.33	75.738	-3.086	4.121	22.72
2022-01-24	59.3	76.296	9.148	11.283	22.89
2022-01-25	56.3	76.512	-5.059	4.604	22.95
2022-01-26	58.08	76.736	3.162	4.636	23.02
2022-01-27	56.01	76.993	-3.564	5.510	23.10
2022-01-28	54	77.339	-3.589	7.677	23.20
2022-02-07	55.29	77.503	2.389	3.574	23.25
2022-02-08	52.55	77.820	-4.956	7.235	23.35
2022-02-09	55.37	78.172	5.366	7.631	23.45
2022-02-10	53.43	78.403	-3.504	5.183	23.52
2022-02-11	51	78.609	-4.548	4.847	23.58
2022-02-14	51.8	78.881	1.569	6.294	23.66
2022-02-15	54.36	79.225	4.942	7.606	23.77
2022-02-16	54.35	79.366	-0.018	3.109	23.81
2022-02-17	55.79	79.644	2.649	5.980	23.89
2022-02-18	54.45	79.782	-2.402	3.029	23.93
2022-02-21	54.57	79.963	0.220	3.985	23.99
2022-02-22	55.3	80.229	1.338	5.772	24.07
2022-02-23	58.8	80.553	6.329	6.618	24.17
2022-02-24	58.22	80.795	-0.986	4.983	24.24
2022-02-25	59.28	81.212	1.821	8.451	24.36
2022-02-28	60.18	81.371	1.518	3.171	24.41
2022-03-01	60.53	81.592	0.582	4.370	24.48
2022-03-02	59.33	81.827	-1.982	4.758	24.55
2022-03-03	54.52	82.211	-8.107	8.461	24.66
2022-03-04	52.85	82.447	-3.063	5.356	24.73
2022-03-07	50.85	82.726	-3.784	6.585	24.82
2022-03-08	51.58	82.988	1.436	6.096	24.90
2022-03-09	53.69	83.369	4.091	8.511	25.01
2022-03-10	55.78	83.568	3.893	4.284	25.07
2022-03-11	54.8	83.873	-1.757	6.669	25.16
2022-03-14	52.53	84.034	-4.142	3.686	25.21
2022-03-15	54.06	84.580	2.913	12.107	25.37
2022-03-16	59.47	85.008	10.007	8.639	25.50
2022-03-17	59.49	85.212	0.034	4.120	25.56
2022-03-18	58.31	85.428	-1.984	4.455	25.63
2022-03-21	58.44	85.603	0.223	3.584	25.68
2022-03-22	58.91	85.810	0.804	4.209	25.74
2022-03-23	58.36	86.022	-0.934	4.363	25.81
2022-03-24	57.76	86.141	-1.028	2.485	25.84
2022-03-25	55.38	86.359	-4.120	4.709	25.91
2022-03-28	54.9	86.606	-0.867	5.399	25.98
2022-03-29	55.32	86.891	0.765	6.193	26.07
2022-03-30	58.54	87.308	5.821	8.550	26.19
2022-03-31	56.8	87.553	-2.972	5.159	26.27
2022-04-01	58.52	87.887	3.028	6.866	26.37
2022-04-06	55.8	88.204	-4.648	6.818	26.46
2022-04-07	53.1	88.460	-4.839	5.771	26.54
2022-04-08	53.1	88.701	0.000	5.461	26.61
2022-04-11	47.79	89.018	-10.000	7.947	26.71
2022-04-12	49.99	89.325	4.603	7.366	26.80
2022-04-13	50	89.543	0.020	5.241	26.86
2022-04-14	49	89.845	-2.000	7.400	26.95
2022-04-15	50.14	90.439	2.327	14.204	27.13
2022-04-18	50.32	90.718	0.359	6.661	27.22
2022-04-19	49.89	90.891	-0.855	4.153	27.27
2022-04-20	49.09	91.118	-1.604	5.552	27.34
2022-04-21	48.6	91.460	-0.998	8.454	27.44
2022-04-22	51.45	91.880	5.864	9.794	27.56
2022-04-25	48.36	92.232	-6.006	8.727	27.67
2022-04-26	45.9	92.502	-5.087	7.051	27.75
2022-04-27	49.8	93.133	8.497	15.207	27.94
2022-04-28	50.83	93.413	2.068	6.606	28.02
2022-04-29	52.57	93.783	3.423	8.460	28.13
2022-05-05	53.49	93.987	1.750	4.565	28.20
2022-05-06	51.79	94.230	-3.178	5.646	28.27
2022-05-09	51.6	94.347	-0.367	2.723	28.30
2022-05-10	53.14	94.687	2.984	7.674	28.41
2022-05-11	54.99	95.127	3.481	9.597	28.54
2022-05-12	53.27	95.227	-3.128	2.255	28.57
2022-05-13	56.04	95.580	5.200	7.546	28.67
2022-05-16	54.76	95.825	-2.284	5.371	28.75
2022-05-17	55.86	96.016	2.009	4.109	28.80
2022-05-18	56.16	96.199	0.537	3.921	28.86
2022-05-19	56.98	96.402	1.460	4.256	28.92
2022-05-20	56.8	96.645	-0.316	5.142	28.99
2022-05-23	56.92	96.814	0.211	3.556	29.04

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