长飞光纤融券券源 长飞光纤专项约券

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	31.7	0	0	0	0
2020-04-28	30.7	0.184	-3.155	7.192	0.06
2020-04-29	30.32	0.247	-1.238	2.476	0.07
2020-04-30	31.58	0.401	4.156	5.871	0.12
2020-05-06	32.1	0.490	1.647	3.325	0.15
2020-05-07	32.03	0.571	-0.218	3.053	0.17
2020-05-08	32.38	0.636	1.093	2.404	0.19
2020-05-11	32.73	0.716	1.081	2.934	0.21
2020-05-12	32.48	0.806	-0.764	3.300	0.24
2020-05-13	32.2	0.850	-0.862	1.663	0.26
2020-05-14	31.68	0.905	-1.615	2.081	0.27
2020-05-15	31.59	0.968	-0.284	2.399	0.29
2020-05-18	31.16	1.056	-1.361	3.387	0.32
2020-05-19	31.26	1.105	0.321	1.861	0.33
2020-05-20	31.48	1.194	0.704	3.391	0.36
2020-05-21	31.47	1.260	-0.032	2.541	0.38
2020-05-22	30.79	1.347	-2.161	3.368	0.40
2020-05-25	29.3	1.477	-4.839	5.326	0.44
2020-05-26	29.52	1.507	0.751	1.229	0.45
2020-05-27	29.64	1.534	0.407	1.084	0.46
2020-05-28	29.78	1.588	0.472	2.193	0.48
2020-05-29	29.73	1.626	-0.168	1.511	0.49
2020-06-01	30.38	1.693	2.186	2.657	0.51
2020-06-02	30.79	1.752	1.350	2.304	0.53
2020-06-03	30.68	1.824	-0.357	2.826	0.55
2020-06-04	30.2	1.879	-1.565	2.184	0.56
2020-06-05	30.59	1.953	1.291	2.881	0.59
2020-06-08	30.5	2.012	-0.294	2.321	0.60
2020-06-09	30.51	2.049	0.033	1.475	0.61
2020-06-10	30.22	2.099	-0.951	1.967	0.63
2020-06-11	30.25	2.148	0.099	1.952	0.64
2020-06-12	30.63	2.266	1.256	4.628	0.68
2020-06-15	30.78	2.325	0.490	2.285	0.70
2020-06-16	31.15	2.358	1.202	1.267	0.71
2020-06-17	30.85	2.414	-0.963	2.183	0.72
2020-06-18	31.18	2.480	1.070	2.561	0.74
2020-06-19	31.23	2.511	0.160	1.187	0.75
2020-06-22	31	2.558	-0.736	1.825	0.77
2020-06-23	30.6	2.646	-1.290	3.452	0.79
2020-06-24	31.4	2.765	2.614	4.542	0.83
2020-06-29	30.62	2.854	-2.484	3.471	0.86
2020-06-30	30.81	2.899	0.621	1.764	0.87
2020-07-01	30.63	2.946	-0.584	1.850	0.88
2020-07-02	31.06	3.004	1.404	2.220	0.90
2020-07-03	31.54	3.045	1.545	1.578	0.91
2020-07-06	32.79	3.136	3.963	3.329	0.94
2020-07-07	33.09	3.230	0.915	3.385	0.97
2020-07-08	33.46	3.294	1.118	2.327	0.99
2020-07-09	34.46	3.452	2.989	5.499	1.04
2020-07-10	33.68	3.541	-2.263	3.163	1.06
2020-07-13	34.35	3.636	2.968	3.297	1.09
2020-07-14	34.05	3.800	-0.873	5.793	1.14
2020-07-15	32.58	3.946	-4.317	5.374	1.18
2020-07-16	31.44	4.069	-3.499	4.696	1.22
2020-07-17	31.68	4.117	0.763	1.813	1.24
2020-07-20	32.17	4.176	1.547	2.210	1.25
2020-07-21	31.85	4.231	-0.995	2.083	1.27
2020-07-22	32.5	4.351	2.041	4.427	1.31
2020-07-23	31.74	4.437	-2.338	3.231	1.33
2020-07-24	30.57	4.575	-3.686	5.419	1.37
2020-07-27	30.6	4.636	0.098	2.421	1.39
2020-07-28	30.84	4.689	0.784	2.059	1.41
2020-07-29	31.32	4.765	1.556	2.886	1.43
2020-07-30	30.94	4.829	-1.213	2.490	1.45
2020-07-31	30.93	4.885	-0.032	2.165	1.47
2020-08-03	31.65	4.947	2.328	2.360	1.48
2020-08-04	31.21	5.004	-1.390	2.180	1.50
2020-08-05	31.21	5.041	0.000	1.442	1.51
2020-08-06	30.78	5.099	-1.378	2.275	1.53
2020-08-07	30.02	5.184	-2.469	3.379	1.56
2020-08-10	30.56	5.257	1.799	2.865	1.58
2020-08-11	30.55	5.310	-0.033	2.094	1.59
2020-08-12	30.91	5.379	1.178	2.684	1.61
2020-08-13	31.18	5.415	0.874	1.359	1.62
2020-08-14	30.91	5.487	-0.866	2.822	1.65
2020-08-17	31.16	5.539	0.809	2.006	1.66
2020-08-18	31.3	5.571	0.449	1.220	1.67
2020-08-19	30.75	5.626	-1.757	2.141	1.69
2020-08-20	30.75	5.667	0.000	1.593	1.70
2020-08-21	30.85	5.695	0.325	1.106	1.71
2020-08-24	31.06	5.731	0.681	1.394	1.72
2020-08-25	31.05	5.762	-0.032	1.191	1.73
2020-08-26	30.53	5.807	-1.675	1.771	1.74
2020-08-27	30.85	5.866	1.048	2.293	1.76
2020-08-28	30.87	5.910	0.065	1.718	1.77
2020-08-31	31.78	5.976	2.948	2.462	1.79
2020-09-01	32.03	6.035	0.787	2.234	1.81
2020-09-02	31.83	6.091	-0.624	2.092	1.83
2020-09-03	31.5	6.144	-1.037	2.011	1.84
2020-09-04	31.3	6.189	-0.635	1.746	1.86
2020-09-07	31.21	6.241	-0.288	1.981	1.87
2020-09-08	31.35	6.289	0.449	1.858	1.89
2020-09-09	31.12	6.355	-0.734	2.552	1.91
2020-09-10	30.51	6.428	-1.960	2.860	1.93
2020-09-11	30.59	6.478	0.262	1.967	1.94
2020-09-14	30.82	6.534	0.752	2.190	1.96
2020-09-15	30.55	6.581	-0.876	1.817	1.97
2020-09-16	30.47	6.608	-0.262	1.080	1.98
2020-09-17	30.68	6.657	0.689	1.904	2.00
2020-09-18	31.16	6.714	1.565	2.216	2.01
2020-09-21	31.4	6.784	0.770	2.664	2.04
2020-09-22	30.87	6.824	-1.688	1.561	2.05
2020-09-23	30.74	6.868	-0.421	1.717	2.06
2020-09-24	30.4	6.904	-1.106	1.431	2.07
2020-09-25	30.48	6.945	0.263	1.579	2.08
2020-09-28	29.41	7.057	-3.510	4.593	2.12
2020-09-29	29.45	7.101	0.136	1.802	2.13
2020-09-30	29.09	7.157	-1.222	2.275	2.15
2020-10-09	29.74	7.202	2.234	1.822	2.16
2020-10-12	30.53	7.271	2.656	2.724	2.18
2020-10-13	30.5	7.302	-0.098	1.212	2.19
2020-10-14	30.25	7.344	-0.820	1.672	2.20
2020-10-15	30.21	7.375	-0.132	1.223	2.21
2020-10-16	29.83	7.431	-1.258	2.284	2.23
2020-10-19	30.08	7.507	0.838	3.017	2.25
2020-10-20	29.9	7.541	-0.598	1.363	2.26
2020-10-21	29.63	7.589	-0.903	1.940	2.28
2020-10-22	29.51	7.625	-0.405	1.451	2.29
2020-10-23	29.57	7.661	0.203	1.457	2.30
2020-10-26	29.2	7.700	-1.251	1.623	2.31
2020-10-27	29.26	7.723	0.205	0.925	2.32
2020-10-28	29.31	7.777	0.171	2.221	2.33
2020-10-29	29.2	7.808	-0.375	1.296	2.34
2020-10-30	29.11	7.922	-0.308	4.692	2.38
2020-11-02	27.64	8.042	-5.050	5.187	2.41
2020-11-03	27.96	8.086	1.158	1.918	2.43
2020-11-04	27.71	8.138	-0.894	2.217	2.44
2020-11-05	28.77	8.247	3.825	4.583	2.47
2020-11-06	28.88	8.293	0.382	1.912	2.49
2020-11-09	29.27	8.355	1.350	2.528	2.51
2020-11-10	28.8	8.427	-1.606	3.006	2.53
2020-11-11	28.35	8.470	-1.563	1.806	2.54
2020-11-12	28.14	8.517	-0.741	2.011	2.56
2020-11-13	28.02	8.542	-0.426	1.066	2.56
2020-11-16	28.2	8.575	0.642	1.392	2.57
2020-11-17	28.42	8.599	0.780	1.028	2.58
2020-11-18	28.42	8.632	0.000	1.407	2.59
2020-11-19	28.42	8.662	0.000	1.267	2.60
2020-11-20	28.62	8.683	0.704	0.880	2.61
2020-11-23	28.73	8.719	0.384	1.468	2.62
2020-11-24	29.14	8.765	1.427	1.914	2.63
2020-11-25	29.11	8.832	-0.103	2.745	2.65
2020-11-26	29.55	8.893	1.512	2.508	2.67
2020-11-27	29.24	8.967	-1.049	3.012	2.69
2020-11-30	28.76	9.040	-1.642	3.044	2.71
2020-12-01	28.9	9.073	0.487	1.391	2.72
2020-12-02	29.26	9.158	1.246	3.495	2.75
2020-12-03	28.85	9.199	-1.401	1.709	2.76
2020-12-04	28.7	9.228	-0.520	1.213	2.77
2020-12-07	28.38	9.267	-1.115	1.638	2.78
2020-12-08	28.43	9.289	0.176	0.916	2.79
2020-12-09	27.85	9.340	-2.040	2.181	2.80
2020-12-10	28.21	9.386	1.293	1.975	2.82
2020-12-11	28.39	9.461	0.638	3.155	2.84
2020-12-14	28.3	9.503	-0.317	1.796	2.85
2020-12-15	28.27	9.548	-0.106	1.908	2.86
2020-12-16	27.82	9.608	-1.592	2.582	2.88
2020-12-17	27.98	9.664	0.575	2.408	2.90
2020-12-18	27.58	9.704	-1.430	1.751	2.91
2020-12-21	27.93	9.744	1.269	1.704	2.92
2020-12-22	27.44	9.790	-1.754	2.005	2.94
2020-12-23	27.03	9.831	-1.494	1.822	2.95
2020-12-24	26.52	9.877	-1.887	2.072	2.96
2020-12-25	26.7	9.934	0.679	2.564	2.98
2020-12-28	26.07	10.011	-2.360	3.558	3.00
2020-12-29	27.36	10.138	4.948	5.562	3.04
2020-12-30	26.98	10.175	-1.389	1.681	3.05
2020-12-31	27.04	10.221	0.222	2.039	3.07
2021-01-04	27.32	10.265	1.036	1.923	3.08
2021-01-05	26.91	10.297	-1.501	1.428	3.09
2021-01-06	26.41	10.350	-1.858	2.415	3.11
2021-01-07	26.09	10.379	-1.212	1.325	3.11
2021-01-08	26.46	10.432	1.418	2.415	3.13
2021-01-11	26.22	10.481	-0.907	2.230	3.14
2021-01-12	26.37	10.534	0.572	2.403	3.16
2021-01-13	25.75	10.613	-2.351	3.678	3.18
2021-01-14	26.45	10.714	2.718	4.583	3.21
2021-01-15	26.35	10.757	-0.378	1.966	3.23
2021-01-18	26.41	10.816	0.228	2.657	3.24
2021-01-19	26.66	10.865	0.947	2.234	3.26
2021-01-20	26.5	10.902	-0.600	1.688	3.27
2021-01-21	26.36	10.929	-0.528	1.208	3.28
2021-01-22	25.66	10.989	-2.656	2.807	3.30
2021-01-25	24.81	11.060	-3.313	3.429	3.32
2021-01-26	24.89	11.084	0.322	1.169	3.33
2021-01-27	24.97	11.132	0.321	2.290	3.34
2021-01-28	24.67	11.183	-1.201	2.483	3.35
2021-01-29	23.62	11.303	-4.256	6.121	3.39
2021-02-01	23.55	11.366	-0.296	3.175	3.41
2021-02-02	22.86	11.442	-2.930	3.992	3.43
2021-02-03	22.37	11.521	-2.143	4.243	3.46
2021-02-04	22.02	11.580	-1.565	3.219	3.47
2021-02-05	21.72	11.674	-1.362	5.177	3.50
2021-02-08	21.63	11.719	-0.414	2.532	3.52
2021-02-09	21.87	11.778	1.110	3.236	3.53
2021-02-10	22.02	11.809	0.686	1.692	3.54
2021-02-18	22.57	11.862	2.498	2.816	3.56
2021-02-19	23.21	11.938	2.836	3.899	3.58
2021-02-22	23.39	11.992	0.776	2.801	3.60
2021-02-23	23.12	12.042	-1.154	2.608	3.61
2021-02-24	23.25	12.083	0.562	2.119	3.63
2021-02-25	23.02	12.135	-0.989	2.667	3.64
2021-02-26	24.71	12.362	7.341	11.034	3.71
2021-03-01	24.65	12.407	-0.243	2.185	3.72
2021-03-02	24.24	12.466	-1.663	2.921	3.74
2021-03-03	24.35	12.518	0.454	2.558	3.76
2021-03-04	23.88	12.568	-1.930	2.546	3.77
2021-03-05	24.31	12.634	1.801	3.266	3.79
2021-03-08	24.12	12.684	-0.782	2.468	3.81
2021-03-09	24.26	12.770	0.580	4.229	3.83
2021-03-10	23.89	12.831	-1.525	3.092	3.85
2021-03-11	23.89	12.860	0.000	1.465	3.86
2021-03-12	23.2	12.922	-2.888	3.181	3.88
2021-03-15	22.98	12.960	-0.948	1.983	3.89
2021-03-16	23.34	13.013	1.567	2.742	3.90
2021-03-17	23.19	13.050	-0.643	1.928	3.92
2021-03-18	23.12	13.069	-0.302	0.949	3.92
2021-03-19	23.15	13.094	0.130	1.341	3.93
2021-03-22	23.45	13.147	1.296	2.678	3.94
2021-03-23	23.76	13.206	1.322	2.985	3.96
2021-03-24	23.65	13.237	-0.463	1.599	3.97
2021-03-25	24.47	13.424	3.467	9.133	4.03
2021-03-26	24.15	13.476	-1.308	2.615	4.04
2021-03-29	23.87	13.506	-1.159	1.491	4.05
2021-03-30	23.29	13.552	-2.430	2.388	4.07
2021-03-31	23.47	13.585	0.773	1.675	4.08
2021-04-01	23.39	13.610	-0.341	1.278	4.08
2021-04-02	23.44	13.633	0.214	1.197	4.09
2021-04-06	23.7	13.665	1.109	1.578	4.10
2021-04-07	24.17	13.712	1.983	2.363	4.11
2021-04-08	23.91	13.753	-1.076	2.069	4.13
2021-04-09	23.86	13.782	-0.209	1.464	4.13
2021-04-12	24.2	13.848	1.425	3.269	4.15
2021-04-13	23.9	13.904	-1.240	2.810	4.17
2021-04-14	24	13.948	0.418	2.176	4.18
2021-04-15	24.32	13.988	1.333	2.000	4.20
2021-04-16	24.56	14.037	0.987	2.385	4.21
2021-04-19	24.53	14.071	-0.122	1.629	4.22
2021-04-20	24.33	14.110	-0.815	1.957	4.23
2021-04-21	24.12	14.137	-0.863	1.315	4.24
2021-04-22	24.44	14.172	1.327	1.741	4.25
2021-04-23	23.89	14.219	-2.250	2.373	4.27
2021-04-26	23.63	14.274	-1.088	2.763	4.28
2021-04-27	22.98	14.354	-2.751	4.190	4.31
2021-04-28	23	14.403	0.087	2.567	4.32
2021-04-29	23.3	14.459	1.304	2.870	4.34
2021-04-30	22.86	14.542	-1.888	4.378	4.36
2021-05-06	23.09	14.593	1.006	2.625	4.38
2021-05-07	23.64	14.658	2.382	3.335	4.40
2021-05-10	23.33	14.690	-1.311	1.607	4.41
2021-05-11	23.2	14.723	-0.557	1.715	4.42
2021-05-12	23.49	14.775	1.250	2.672	4.43
2021-05-13	23.69	14.832	0.851	2.895	4.45
2021-05-14	23.81	14.862	0.507	1.477	4.46
2021-05-17	23.87	14.908	0.252	2.310	4.47
2021-05-18	24.02	14.947	0.628	1.969	4.48
2021-05-19	23.75	14.989	-1.124	2.123	4.50
2021-05-20	23.95	15.029	0.842	2.021	4.51
2021-05-21	24	15.056	0.209	1.336	4.52
2021-05-24	24.28	15.104	1.167	2.375	4.53
2021-05-25	24.29	15.132	0.041	1.359	4.54
2021-05-26	24.09	15.166	-0.823	1.688	4.55
2021-05-27	24.08	15.189	-0.042	1.162	4.56
2021-05-28	24.07	15.221	-0.042	1.620	4.57
2021-05-31	24.79	15.296	2.991	3.614	4.59
2021-06-01	24.84	15.352	0.202	2.703	4.61
2021-06-02	24.27	15.403	-2.295	2.536	4.62
2021-06-03	24.97	15.483	2.884	3.832	4.64
2021-06-04	24.7	15.532	-1.081	2.403	4.66
2021-06-07	24.62	15.557	-0.324	1.174	4.67
2021-06-08	24.46	15.590	-0.650	1.625	4.68
2021-06-09	24.25	15.638	-0.859	2.412	4.69
2021-06-10	24.88	15.709	2.598	3.423	4.71
2021-06-11	24.23	15.829	-2.613	5.949	4.75
2021-06-15	23.57	15.889	-2.724	3.013	4.77
2021-06-16	23.55	15.929	-0.085	2.036	4.78
2021-06-17	23.99	15.985	1.868	2.803	4.80
2021-06-18	25.73	16.175	7.253	8.879	4.85
2021-06-21	25.16	16.243	-2.215	3.265	4.87
2021-06-22	24.88	16.283	-1.113	1.908	4.88
2021-06-23	24.97	16.322	0.362	1.889	4.90
2021-06-24	24.68	16.374	-1.595	2.512	4.91
2021-06-25	24.65	16.403	-0.122	1.418	4.92
2021-06-28	24.2	16.456	-1.826	2.596	4.94
2021-06-29	24.11	16.481	-0.372	1.281	4.94
2021-06-30	24.36	16.518	1.037	1.825	4.96
2021-07-01	23.92	16.567	-1.806	2.463	4.97
2021-07-02	23.67	16.614	-1.045	2.383	4.98
2021-07-05	23.8	16.639	0.549	1.225	4.99
2021-07-06	23.87	16.675	0.294	1.807	5.00
2021-07-07	23.85	16.703	-0.084	1.424	5.01
2021-07-08	23.41	16.752	-1.845	2.516	5.03
2021-07-09	23.31	16.794	-0.427	2.136	5.04
2021-07-12	24	16.851	2.960	2.874	5.06
2021-07-13	23.91	16.871	-0.375	1.000	5.06
2021-07-14	23.52	16.895	-0.718	1.224	5.07
2021-07-15	23.23	16.930	-1.233	1.828	5.08
2021-07-16	23.84	16.990	2.626	3.013	5.10
2021-07-19	23.6	17.029	-1.007	1.971	5.11
2021-07-20	23.57	17.063	-0.127	1.737	5.12
2021-07-21	24.09	17.123	2.206	2.970	5.14
2021-07-22	24.19	17.159	0.415	1.826	5.15
2021-07-23	24.13	17.206	-0.248	2.315	5.16
2021-07-26	24.05	17.253	-0.332	2.321	5.18
2021-07-27	24.44	17.336	1.622	4.116	5.20
2021-07-28	25.1	17.460	2.700	5.892	5.24
2021-07-29	25.09	17.505	-0.040	2.191	5.25
2021-07-30	25.53	17.581	1.754	3.547	5.27
2021-08-02	26.91	17.743	5.405	7.207	5.32
2021-08-03	26.63	17.799	-1.041	2.564	5.34
2021-08-04	26.59	17.846	-0.150	2.103	5.35
2021-08-05	25.96	17.905	-2.369	2.745	5.37
2021-08-06	26.14	17.939	0.693	1.541	5.38
2021-08-09	26.79	18.000	2.487	2.716	5.40
2021-08-10	26.51	18.068	-1.045	3.098	5.42
2021-08-11	25.84	18.144	-2.527	3.546	5.44
2021-08-12	26.2	18.204	1.393	2.709	5.46
2021-08-13	25.98	18.247	-0.840	2.023	5.47
2021-08-16	26	18.301	0.077	2.463	5.49
2021-08-17	25.26	18.394	-2.846	4.423	5.52
2021-08-18	25.33	18.442	0.277	2.296	5.53
2021-08-19	25.57	18.483	0.947	1.895	5.54
2021-08-20	25.89	18.553	1.251	3.246	5.57
2021-08-23	25.78	18.602	-0.425	2.279	5.58
2021-08-24	25.5	18.646	-1.086	2.095	5.59
2021-08-25	25.28	18.697	-0.863	2.431	5.61
2021-08-26	25.08	18.740	-0.791	2.017	5.62
2021-08-27	25.25	18.803	0.678	2.990	5.64
2021-08-30	25.49	18.878	0.950	3.564	5.66
2021-08-31	25.69	18.945	0.785	3.138	5.68
2021-09-01	26.17	19.020	1.868	3.425	5.71
2021-09-02	27.15	19.127	3.745	4.738	5.74
2021-09-03	27	19.179	-0.552	2.284	5.75
2021-09-06	29.7	19.453	10.000	11.074	5.84
2021-09-07	30.25	19.613	1.852	6.364	5.88
2021-09-08	31.66	19.818	4.661	7.769	5.95
2021-09-09	34.34	20.093	8.465	9.602	6.03
2021-09-10	32.58	20.289	-5.125	7.222	6.09
2021-09-13	32.86	20.387	0.859	3.591	6.12
2021-09-14	31.35	20.560	-4.595	6.604	6.17
2021-09-15	30.92	20.681	-1.372	4.689	6.20
2021-09-16	30.63	20.807	-0.938	4.948	6.24
2021-09-17	29.96	20.928	-2.187	4.865	6.28
2021-09-22	29.89	21.004	-0.234	3.037	6.30
2021-09-23	29.87	21.107	-0.067	4.149	6.33
2021-09-24	29.71	21.175	-0.536	2.712	6.35
2021-09-27	28.46	21.345	-4.207	7.169	6.40
2021-09-28	28.85	21.426	1.370	3.373	6.43
2021-09-29	28.1	21.500	-2.600	3.154	6.45
2021-09-30	27.86	21.552	-0.854	2.242	6.47
2021-10-08	28.39	21.621	1.902	2.943	6.49
2021-10-11	31.23	21.868	10.004	9.475	6.56
2021-10-12	34.35	22.137	9.990	9.414	6.64
2021-10-13	34.98	22.332	1.834	6.667	6.70
2021-10-14	35.56	22.555	1.658	7.547	6.77
2021-10-15	35.38	22.736	-0.506	6.130	6.82
2021-10-18	34.77	22.851	-1.724	3.957	6.86
2021-10-19	33.8	22.971	-2.790	4.257	6.89
2021-10-20	32.95	23.128	-2.515	5.740	6.94
2021-10-21	32.1	23.227	-2.580	3.703	6.97
2021-10-22	31.43	23.319	-2.087	3.489	7.00
2021-10-25	31	23.400	-1.368	3.150	7.02
2021-10-26	30.89	23.517	-0.355	4.548	7.06
2021-10-27	30.72	23.660	-0.550	5.601	7.10
2021-10-28	33.79	23.991	9.993	11.751	7.20
2021-10-29	30.9	24.341	-8.553	13.584	7.30
2021-11-01	29.6	24.554	-4.207	8.641	7.37
2021-11-02	30.26	24.765	2.230	8.378	7.43
2021-11-03	30.5	24.876	0.793	4.329	7.46
2021-11-04	32.58	25.123	6.820	9.115	7.54
2021-11-05	31.01	25.279	-4.819	6.047	7.58
2021-11-08	30.44	25.364	-1.838	3.354	7.61
2021-11-09	30.48	25.459	0.131	3.745	7.64
2021-11-10	31.33	25.584	2.789	4.757	7.68
2021-11-11	32.43	25.816	3.511	8.586	7.74
2021-11-12	32.75	25.913	0.987	3.577	7.77
2021-11-15	32.55	26.003	-0.611	3.298	7.80
2021-11-16	33.6	26.124	3.226	4.332	7.84
2021-11-17	33.22	26.251	-1.131	4.583	7.88
2021-11-18	32.29	26.389	-2.800	5.148	7.92
2021-11-19	31.8	26.450	-1.517	2.292	7.94
2021-11-22	32.58	26.599	2.453	5.472	7.98
2021-11-23	33.24	26.693	2.026	3.407	8.01
2021-11-24	33.88	26.899	1.925	7.310	8.07
2021-11-25	33.02	27.001	-2.538	3.689	8.10
2021-11-26	33.55	27.123	1.605	4.361	8.14
2021-11-29	32.84	27.200	-2.116	2.802	8.16
2021-11-30	32.72	27.284	-0.365	3.106	8.19
2021-12-01	33.36	27.413	1.956	4.615	8.22
2021-12-02	31.62	27.563	-5.216	5.725	8.27
2021-12-03	31.8	27.653	0.569	3.384	8.30
2021-12-06	32.04	27.864	0.755	7.893	8.36
2021-12-07	29.65	28.041	-7.459	7.179	8.41
2021-12-08	30.3	28.105	2.192	2.530	8.43
2021-12-09	30.55	28.159	0.825	2.112	8.45
2021-12-10	30	28.210	-1.800	2.062	8.46
2021-12-13	30.08	28.277	0.267	2.667	8.48
2021-12-14	30.3	28.362	0.731	3.358	8.51
2021-12-15	30.68	28.427	1.254	2.541	8.53
2021-12-16	33.75	28.708	10.007	9.974	8.61
2021-12-17	35.48	28.957	5.126	8.444	8.69
2021-12-20	33.75	29.284	-4.876	11.612	8.79
2021-12-21	34.71	29.382	2.844	3.407	8.81
2021-12-22	36.36	29.572	4.754	6.252	8.87
2021-12-23	36.75	29.669	1.073	3.163	8.90
2021-12-24	34.87	29.859	-5.116	6.558	8.96
2021-12-27	34.4	29.969	-1.348	3.843	8.99
2021-12-28	34.61	30.066	0.610	3.343	9.02
2021-12-29	34.18	30.166	-1.242	3.525	9.05
2021-12-30	34.89	30.290	2.077	4.242	9.09
2021-12-31	32.74	30.507	-6.162	7.968	9.15
2022-01-04	32.02	30.585	-2.199	2.932	9.18
2022-01-05	32.1	30.643	0.250	2.155	9.19
2022-01-06	31.51	30.703	-1.838	2.305	9.21
2022-01-07	31.51	30.771	0.000	2.571	9.23
2022-01-10	32.04	30.891	1.682	4.507	9.27
2022-01-11	31.39	30.994	-2.029	3.933	9.30
2022-01-12	32.04	31.066	2.071	2.708	9.32
2022-01-13	31.71	31.171	-1.030	3.964	9.35
2022-01-14	31.62	31.246	-0.284	2.838	9.37
2022-01-17	33.83	31.534	6.989	10.215	9.46
2022-01-18	33.01	31.647	-2.424	4.109	9.49
2022-01-19	32.32	31.752	-2.090	3.908	9.53
2022-01-20	31.77	31.825	-1.702	2.754	9.55
2022-01-21	30.65	31.974	-3.525	5.823	9.59
2022-01-24	31.14	32.076	1.599	3.948	9.62
2022-01-25	29.59	32.223	-4.978	5.941	9.67
2022-01-26	29.26	32.327	-1.115	4.292	9.70
2022-01-27	27.95	32.433	-4.477	4.545	9.73
2022-01-28	28.38	32.560	1.538	5.367	9.77
2022-02-07	28.56	32.631	0.634	2.960	9.79
2022-02-08	29.04	32.730	1.681	4.097	9.82
2022-02-09	29.41	32.791	1.274	2.479	9.84
2022-02-10	29.24	32.860	-0.578	2.856	9.86
2022-02-11	28.15	32.957	-3.728	4.138	9.89
2022-02-14	27.91	33.030	-0.853	3.126	9.91
2022-02-15	28.18	33.072	0.967	1.791	9.92
2022-02-16	28.83	33.144	2.307	3.016	9.94
2022-02-17	28.22	33.213	-2.116	2.914	9.96
2022-02-18	29.97	33.344	6.201	5.245	10.00
2022-02-21	31.09	33.461	3.737	4.505	10.04
2022-02-22	30.96	33.548	-0.418	3.377	10.06
2022-02-23	31.49	33.628	1.712	3.068	10.09
2022-02-24	30.47	33.750	-3.239	4.795	10.13
2022-02-25	30.91	33.815	1.444	2.527	10.14
2022-02-28	31.95	33.912	3.365	3.623	10.17
2022-03-01	32.28	34.010	1.033	3.662	10.20
2022-03-02	31.58	34.071	-2.169	2.323	10.22
2022-03-03	31.07	34.137	-1.615	2.533	10.24
2022-03-04	30.81	34.196	-0.837	2.317	10.26
2022-03-07	30.16	34.258	-2.110	2.467	10.28
2022-03-08	29.59	34.375	-1.890	4.741	10.31
2022-03-09	29.35	34.570	-0.811	7.976	10.37
2022-03-10	29.43	34.712	0.273	5.792	10.41
2022-03-11	29.7	34.821	0.917	4.383	10.45
2022-03-14	29.27	34.938	-1.448	4.781	10.48
2022-03-15	27.19	35.089	-7.106	6.696	10.53
2022-03-16	27.83	35.241	2.354	6.547	10.57
2022-03-17	28.5	35.325	2.407	3.521	10.60
2022-03-18	28.4	35.360	-0.351	1.509	10.61
2022-03-21	28.05	35.489	-1.232	5.493	10.65
2022-03-22	27.9	35.582	-0.535	3.993	10.67
2022-03-23	28.81	35.717	3.262	5.627	10.72
2022-03-24	27.53	35.812	-4.443	4.165	10.74
2022-03-25	26.87	35.879	-2.397	2.979	10.76
2022-03-28	26.96	35.974	0.335	4.243	10.79
2022-03-29	26.66	36.044	-1.113	3.153	10.81
2022-03-30	26.95	36.073	1.088	1.275	10.82
2022-03-31	26.81	36.110	-0.519	1.670	10.83
2022-04-01	26.87	36.180	0.224	3.096	10.85
2022-04-06	26.98	36.222	0.409	1.898	10.87
2022-04-07	26.21	36.293	-2.854	3.225	10.89
2022-04-08	25.49	36.433	-2.747	6.601	10.93
2022-04-11	24.44	36.529	-4.119	4.708	10.96
2022-04-12	24.92	36.594	1.964	3.151	10.98
2022-04-13	24.6	36.641	-1.284	2.287	10.99
2022-04-14	24.63	36.700	0.122	2.886	11.01
2022-04-15	24.47	36.746	-0.650	2.233	11.02
2022-04-18	24.7	36.800	0.940	2.615	11.04
2022-04-19	25.24	36.933	2.186	6.356	11.08
2022-04-20	24.56	37.019	-2.694	4.160	11.11
2022-04-21	24.15	37.082	-1.669	3.176	11.12
2022-04-22	23.46	37.195	-2.857	5.756	11.16
2022-04-25	21.77	37.329	-7.204	7.374	11.20
2022-04-26	21.8	37.378	0.138	2.710	11.21
2022-04-27	22.08	37.502	1.284	6.743	11.25
2022-04-28	21.88	37.578	-0.906	4.167	11.27
2022-04-29	22.65	37.655	3.519	4.068	11.30
2022-05-05	24.92	37.817	10.022	7.815	11.35
2022-05-06	25.6	38.010	2.729	9.029	11.40
2022-05-09	25.52	38.099	-0.313	4.180	11.43
2022-05-10	26.01	38.200	1.920	4.663	11.46
2022-05-11	26.1	38.278	0.346	3.614	11.48
2022-05-12	25.82	38.347	-1.073	3.180	11.50
2022-05-13	26.3	38.392	1.859	2.053	11.52
2022-05-16	26.19	38.443	-0.418	2.357	11.53
2022-05-17	26.38	38.491	0.725	2.176	11.55
2022-05-18	26.2	38.527	-0.682	1.668	11.56
2022-05-19	26.71	38.644	1.947	5.229	11.59
2022-05-20	26.71	38.687	0.000	1.947	11.61
2022-05-23	28.28	38.866	5.878	7.600	11.66

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