晶方科技融券券源 晶方科技专项约券

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	59.69	0	0	0	0
2020-04-28	65.66	0.501	10.002	9.147	0.15
2020-04-29	67.79	0.922	3.244	7.463	0.28
2020-04-30	72.42	1.434	6.830	8.482	0.43
2020-05-06	73.7	2.044	1.767	9.928	0.61
2020-05-07	73.39	2.342	-0.421	4.885	0.70
2020-05-08	75.84	2.765	3.338	6.690	0.83
2020-05-11	73.49	3.096	-3.099	5.393	0.93
2020-05-12	74.65	3.478	1.578	6.150	1.04
2020-05-13	72.96	3.722	-2.264	4.005	1.12
2020-05-14	72.36	3.957	-0.822	3.906	1.19
2020-05-15	75.57	4.523	4.436	8.983	1.36
2020-05-18	72.86	5.004	-3.586	7.926	1.50
2020-05-19	77.81	5.576	6.794	8.811	1.67
2020-05-20	74.5	5.907	-4.254	5.346	1.77
2020-05-21	68.35	6.405	-8.255	8.738	1.92
2020-05-22	69.09	6.799	1.083	6.832	2.04
2020-05-25	68.7	7.076	-0.564	4.849	2.12
2020-05-26	69.02	7.259	0.466	3.173	2.18
2020-05-27	65.81	7.522	-4.651	4.796	2.26
2020-05-28	65.48	7.802	-0.501	5.136	2.34
2020-05-29	63.75	7.946	-2.642	2.718	2.38
2020-06-01	66.39	8.185	4.141	4.314	2.46
2020-06-02	66.3	8.309	-0.136	2.244	2.49
2020-06-03	68.41	8.754	3.183	7.813	2.63
2020-06-04	66	8.995	-3.523	4.371	2.70
2020-06-05	66.15	9.113	0.227	2.152	2.73
2020-06-08	68.02	9.429	2.827	5.563	2.83
2020-06-09	68.06	9.583	0.059	2.720	2.87
2020-06-10	67.11	9.696	-1.396	2.028	2.91
2020-06-11	71.98	10.337	7.257	10.684	3.10
2020-06-12	71.96	10.755	-0.028	6.974	3.23
2020-06-15	68.4	10.954	-4.947	3.474	3.29
2020-06-16	69.11	11.150	1.038	3.406	3.34
2020-06-17	67.75	11.378	-1.968	4.052	3.41
2020-06-18	68.18	11.549	0.635	2.996	3.46
2020-06-19	68.71	11.833	0.777	4.972	3.55
2020-06-22	71.62	12.189	4.235	5.967	3.66
2020-06-23	70.92	12.315	-0.977	2.122	3.69
2020-06-24	74.91	12.735	5.626	6.726	3.82
2020-06-29	77.95	13.329	4.058	9.144	4.00
2020-06-30	78.66	13.507	0.911	2.720	4.05
2020-07-01	79.42	13.903	0.966	5.975	4.17
2020-07-02	81.13	14.232	2.153	4.873	4.27
2020-07-03	79.4	14.623	-2.132	5.904	4.39
2020-07-06	84.89	15.201	6.914	8.174	4.56
2020-07-07	84.25	15.624	-0.754	6.031	4.69
2020-07-08	85.15	15.852	1.068	3.205	4.76
2020-07-09	93.67	16.495	10.006	8.244	4.95
2020-07-10	97.11	17.163	3.672	8.252	5.15
2020-07-13	82.35	17.653	2.007	7.135	5.30
2020-07-14	83.8	18.401	1.761	10.710	5.52
2020-07-15	75.4	18.974	-10.024	9.129	5.69
2020-07-16	67.85	19.495	-10.013	9.218	5.85
2020-07-17	66.9	19.769	-1.400	4.908	5.93
2020-07-20	69.76	20.086	4.275	5.456	6.03
2020-07-21	68.78	20.303	-1.405	3.784	6.09
2020-07-22	69.22	20.503	0.640	3.460	6.15
2020-07-23	66.61	20.908	-3.771	7.296	6.27
2020-07-24	62.22	21.341	-6.591	8.362	6.40
2020-07-27	63.47	21.594	2.009	4.773	6.48
2020-07-28	63.14	21.768	-0.520	3.309	6.53
2020-07-29	66.89	22.180	5.939	7.396	6.65
2020-07-30	65.5	22.355	-2.078	3.199	6.71
2020-07-31	66.69	22.528	1.817	3.115	6.76
2020-08-03	69.12	22.721	3.644	3.359	6.82
2020-08-04	73.2	23.245	5.903	8.579	6.97
2020-08-05	74.78	23.593	2.158	5.587	7.08
2020-08-06	76.7	24.108	2.568	8.064	7.23
2020-08-07	74.79	24.495	-2.490	6.206	7.35
2020-08-10	69.76	24.754	-6.725	4.452	7.43
2020-08-11	66.6	25.072	-4.530	5.734	7.52
2020-08-12	68.05	25.441	2.177	6.502	7.63
2020-08-13	66.15	25.627	-2.792	3.380	7.69
2020-08-14	64.8	25.927	-2.041	5.548	7.78
2020-08-17	66.32	26.170	2.346	4.398	7.85
2020-08-18	65.79	26.280	-0.799	2.005	7.88
2020-08-19	63.35	26.482	-3.709	3.830	7.94
2020-08-20	63.73	26.699	0.600	4.088	8.01
2020-08-21	63.75	26.883	0.031	3.468	8.06
2020-08-24	65.47	27.151	2.698	4.910	8.15
2020-08-25	63.86	27.312	-2.459	3.024	8.19
2020-08-26	60.74	27.596	-4.886	5.606	8.28
2020-08-27	61	27.805	0.428	4.116	8.34
2020-08-28	61.97	27.935	1.590	2.525	8.38
2020-08-31	61.6	28.073	-0.597	2.679	8.42
2020-09-01	61.37	28.193	-0.373	2.354	8.46
2020-09-02	60.02	28.377	-2.200	3.683	8.51
2020-09-03	58.96	28.577	-1.766	4.065	8.57
2020-09-04	59.93	28.853	1.645	5.529	8.66
2020-09-07	57.55	29.063	-3.971	4.372	8.72
2020-09-08	55.24	29.308	-4.014	5.317	8.79
2020-09-09	51.61	29.513	-6.571	4.761	8.85
2020-09-10	50.88	29.710	-1.414	4.650	8.91
2020-09-11	53.12	29.979	4.403	6.093	8.99
2020-09-14	53.7	30.131	1.092	3.389	9.04
2020-09-15	54.02	30.295	0.596	3.631	9.09
2020-09-16	53.2	30.424	-1.518	2.925	9.13
2020-09-17	55.39	30.746	4.117	6.974	9.22
2020-09-18	55.73	30.843	0.614	2.094	9.25
2020-09-21	55.76	30.981	0.054	2.961	9.29
2020-09-22	53.8	31.099	-3.515	2.636	9.33
2020-09-23	54.66	31.212	1.599	2.472	9.36
2020-09-24	53.1	31.307	-2.854	2.159	9.39
2020-09-25	52.51	31.420	-1.111	2.580	9.43
2020-09-28	51.97	31.551	-1.028	3.028	9.47
2020-09-29	52.8	31.678	1.597	2.886	9.50
2020-09-30	52.83	31.742	0.057	1.458	9.52
2020-10-09	55.01	31.858	4.126	2.518	9.56
2020-10-12	57.58	32.086	4.672	4.745	9.63
2020-10-13	57.15	32.187	-0.747	2.136	9.66
2020-10-14	55.6	32.323	-2.712	2.940	9.70
2020-10-15	56.05	32.422	0.809	2.104	9.73
2020-10-16	56.98	32.535	1.659	2.391	9.76
2020-10-19	56.4	32.749	-1.018	4.545	9.82
2020-10-20	56.97	32.937	1.011	3.954	9.88
2020-10-21	55.47	33.092	-2.633	3.353	9.93
2020-10-22	56.05	33.344	1.046	5.408	10.00
2020-10-23	55.1	33.511	-1.695	3.622	10.05
2020-10-26	54.1	33.637	-1.815	2.813	10.09
2020-10-27	54.85	33.733	1.386	2.089	10.12
2020-10-28	53.9	33.887	-1.732	3.428	10.17
2020-10-29	53.15	33.965	-1.391	1.763	10.19
2020-10-30	55.4	34.277	4.233	6.754	10.28
2020-11-02	57.59	34.543	3.953	5.560	10.36
2020-11-03	57.2	34.698	-0.677	3.247	10.41
2020-11-04	55.39	34.872	-3.164	3.759	10.46
2020-11-05	56.45	35.001	1.914	2.744	10.50
2020-11-06	58.54	35.280	3.702	5.722	10.58
2020-11-09	64.14	35.700	9.566	7.858	10.71
2020-11-10	62.97	35.977	-1.824	5.285	10.79
2020-11-11	59.25	36.296	-5.908	6.448	10.89
2020-11-12	58.3	36.515	-1.603	4.506	10.95
2020-11-13	58.95	36.725	1.115	4.288	11.02
2020-11-16	58	36.846	-1.612	2.494	11.05
2020-11-17	59.75	37.221	3.017	7.534	11.17
2020-11-18	59.01	37.363	-1.238	2.879	11.21
2020-11-19	59.35	37.576	0.576	4.321	11.27
2020-11-20	58.68	37.679	-1.129	2.106	11.30
2020-11-23	58.48	37.826	-0.341	3.016	11.35
2020-11-24	59.15	38.009	1.146	3.711	11.40
2020-11-25	59.65	38.171	0.845	3.263	11.45
2020-11-26	61.39	38.343	2.917	3.353	11.50
2020-11-27	61.05	38.488	-0.554	2.851	11.55
2020-11-30	59.64	38.700	-2.310	4.259	11.61
2020-12-01	59.24	38.807	-0.671	2.180	11.64
2020-12-02	59.14	38.973	-0.169	3.359	11.69
2020-12-03	58.79	39.132	-0.592	3.247	11.74
2020-12-04	58.48	39.235	-0.527	2.126	11.77
2020-12-07	60.57	39.427	3.574	3.796	11.83
2020-12-08	59.89	39.485	-1.123	1.156	11.85
2020-12-09	57.55	39.661	-3.907	3.673	11.90
2020-12-10	58.41	39.835	1.494	3.579	11.95
2020-12-11	56.25	40.053	-3.698	4.640	12.02
2020-12-14	55.77	40.181	-0.853	2.773	12.05
2020-12-15	56.07	40.259	0.538	1.668	12.08
2020-12-16	53.71	40.480	-4.209	4.922	12.14
2020-12-17	53.72	40.617	0.019	3.072	12.19
2020-12-18	53.76	40.789	0.074	3.835	12.24
2020-12-21	54.68	41.018	1.711	5.022	12.31
2020-12-22	52.54	41.157	-3.914	3.182	12.35
2020-12-23	54.14	41.377	3.045	4.872	12.41
2020-12-24	53.71	41.531	-0.794	3.436	12.46
2020-12-25	52.83	41.630	-1.638	2.253	12.49
2020-12-28	51.21	41.768	-3.066	3.237	12.53
2020-12-29	51.89	41.923	1.328	3.593	12.58
2020-12-30	52.21	42.022	0.617	2.255	12.61
2020-12-31	53.44	42.135	2.356	2.547	12.64
2021-01-04	53.5	42.238	0.112	2.320	12.67
2021-01-05	58.86	42.748	10.019	10.393	12.82
2021-01-06	59.22	43.114	0.612	7.407	12.93
2021-01-07	60.45	43.444	2.077	6.552	13.03
2021-01-08	59.89	43.662	-0.926	4.367	13.10
2021-01-11	63.28	44.079	5.660	7.915	13.22
2021-01-12	62.81	44.250	-0.743	3.255	13.27
2021-01-13	65.55	44.744	4.362	9.043	13.42
2021-01-14	72.13	45.196	10.038	7.521	13.56
2021-01-15	66.89	45.827	-7.265	11.327	13.75
2021-01-18	72.61	46.618	8.551	13.081	13.99
2021-01-19	71.74	47.059	-1.198	7.368	14.12
2021-01-20	73.89	47.547	2.997	7.931	14.26
2021-01-21	72.45	47.828	-1.949	4.656	14.35
2021-01-22	68.9	48.211	-4.900	6.667	14.46
2021-01-25	66.55	48.616	-3.411	7.300	14.58
2021-01-26	63.54	49.005	-4.523	7.348	14.70
2021-01-27	61.34	49.255	-3.462	4.879	14.78
2021-01-28	58.84	49.507	-4.076	5.152	14.85
2021-01-29	59.05	49.697	0.357	3.858	14.91
2021-02-01	61.94	50.002	4.894	5.910	15.00
2021-02-02	62.8	50.235	1.388	4.456	15.07
2021-02-03	56.5	50.731	-10.032	10.525	15.22
2021-02-04	58.28	51.259	3.150	10.885	15.38
2021-02-05	54.71	51.482	-6.126	4.890	15.44
2021-02-08	56.37	51.729	3.034	5.246	15.52
2021-02-09	58.36	51.992	3.530	5.411	15.60
2021-02-10	58.15	52.103	-0.360	2.296	15.63
2021-02-18	61.13	52.375	5.125	5.331	15.71
2021-02-19	62.39	52.625	2.061	4.809	15.79
2021-02-22	58.98	52.879	-5.466	5.177	15.86
2021-02-23	56.92	53.091	-3.493	4.459	15.93
2021-02-24	57.55	53.319	1.107	4.761	16.00
2021-02-25	56.95	53.454	-1.043	2.832	16.04
2021-02-26	55.35	53.567	-2.809	2.458	16.07
2021-03-01	58.14	53.774	5.041	4.264	16.13
2021-03-02	58.46	53.965	0.550	3.939	16.19
2021-03-03	58.3	54.119	-0.274	3.165	16.24
2021-03-04	56.94	54.331	-2.333	4.460	16.30
2021-03-05	57.27	54.498	0.580	3.495	16.35
2021-03-08	55.77	54.687	-2.619	4.068	16.41
2021-03-09	52.3	54.970	-6.222	6.509	16.49
2021-03-10	52.38	55.101	0.153	2.983	16.53
2021-03-11	54.43	55.398	3.914	6.567	16.62
2021-03-12	50.39	55.655	-7.422	6.100	16.70
2021-03-15	47.06	55.856	-6.608	5.140	16.76
2021-03-16	45.02	56.162	-4.335	8.160	16.85
2021-03-17	46.04	56.280	2.266	3.065	16.88
2021-03-18	46.51	56.505	1.021	5.821	16.95
2021-03-19	46.05	56.685	-0.989	4.687	17.01
2021-03-22	47.07	56.824	2.215	3.540	17.05
2021-03-23	48.05	57.007	2.082	4.568	17.10
2021-03-24	49.2	57.303	2.393	7.222	17.19
2021-03-25	48.55	57.440	-1.321	3.374	17.23
2021-03-26	49.79	57.599	2.554	3.852	17.28
2021-03-29	49.18	57.706	-1.225	2.611	17.31
2021-03-30	49.05	57.839	-0.264	3.253	17.35
2021-03-31	49.25	57.957	0.408	2.875	17.39
2021-04-01	51.19	58.159	3.939	4.731	17.45
2021-04-02	55.64	58.529	8.693	7.970	17.56
2021-04-06	55.94	58.730	0.539	4.313	17.62
2021-04-07	53.83	58.933	-3.772	4.523	17.68
2021-04-08	53	59.054	-1.542	2.749	17.72
2021-04-09	53.19	59.152	0.358	2.208	17.75
2021-04-12	50.39	59.397	-5.264	5.828	17.82
2021-04-13	51.26	59.567	1.727	3.989	17.87
2021-04-14	51.73	59.748	0.917	4.194	17.92
2021-04-15	52.27	59.895	1.044	3.364	17.97
2021-04-16	51.48	60.025	-1.511	3.042	18.01
2021-04-19	52.35	60.200	1.690	4.002	18.06
2021-04-20	51.77	60.317	-1.108	2.713	18.09
2021-04-21	51.71	60.418	-0.116	2.357	18.13
2021-04-22	52.76	60.547	2.031	2.920	18.16
2021-04-23	53.04	60.655	0.531	2.445	18.20
2021-04-26	52.29	60.816	-1.414	3.695	18.24
2021-04-27	49.3	61.032	-5.718	5.278	18.31
2021-04-28	53.13	61.407	7.769	8.458	18.42
2021-04-29	52.71	61.619	-0.791	4.837	18.49
2021-04-30	53.27	61.779	1.062	3.586	18.53
2021-05-06	51.89	61.939	-2.591	3.698	18.58
2021-05-07	49.82	62.181	-3.989	5.839	18.65
2021-05-10	48.21	62.322	-3.232	3.513	18.70
2021-05-11	48.06	62.438	-0.311	2.904	18.73
2021-05-12	49.3	62.628	2.580	4.619	18.79
2021-05-13	49.1	62.798	-0.406	4.158	18.84
2021-05-14	49.82	62.918	1.466	2.872	18.88
2021-05-17	50.13	63.021	0.622	2.489	18.91
2021-05-18	50.31	63.174	0.359	3.631	18.95
2021-05-19	49.74	63.281	-1.133	2.584	18.98
2021-05-20	48.9	63.382	-1.689	2.493	19.01
2021-05-21	48.05	63.538	-1.738	3.885	19.06
2021-05-24	48.8	63.656	1.561	2.893	19.10
2021-05-25	51.05	63.847	4.611	4.488	19.15
2021-05-26	50.64	64.018	-0.803	4.074	19.21
2021-05-27	52.39	64.306	3.456	6.596	19.29
2021-05-28	51.55	64.383	-1.603	1.775	19.31
2021-05-31	52.14	64.491	1.145	2.483	19.35
2021-06-01	53.05	64.677	1.745	4.219	19.40
2021-06-02	51.38	64.876	-3.148	4.637	19.46
2021-06-03	51.16	65.016	-0.428	3.289	19.50
2021-06-04	52.09	65.213	1.818	4.535	19.56
2021-06-07	53.94	65.383	3.552	3.782	19.61
2021-06-08	52.76	65.551	-2.188	3.819	19.67
2021-06-09	53.12	65.671	0.682	2.729	19.70
2021-06-10	52.55	65.802	-1.073	2.974	19.74
2021-06-11	50.33	65.985	-4.225	4.377	19.80
2021-06-15	49.77	66.125	-1.113	3.378	19.84
2021-06-16	47.38	66.406	-4.802	7.113	19.92
2021-06-17	51.4	66.824	8.485	9.751	20.05
2021-06-18	53.09	67.086	3.288	5.934	20.13
2021-06-21	52.5	67.197	-1.111	2.524	20.16
2021-06-22	53.95	67.535	2.762	7.524	20.26
2021-06-23	55.89	67.749	3.596	4.597	20.32
2021-06-24	56.93	67.928	0.761	3.770	20.38
2021-06-25	57.2	68.173	0.474	5.147	20.45
2021-06-28	56.46	68.315	-1.294	3.007	20.49
2021-06-29	55.38	68.525	-1.913	4.552	20.56
2021-06-30	59.23	68.888	6.952	7.349	20.67
2021-07-01	57.22	69.065	-3.394	3.714	20.72
2021-07-02	55.9	69.313	-2.307	5.330	20.79
2021-07-05	56.84	69.546	1.682	4.919	20.86
2021-07-06	54.28	69.761	-4.504	4.750	20.93
2021-07-07	54.51	70.004	0.424	5.343	21.00
2021-07-08	56	70.216	2.733	4.550	21.06
2021-07-09	58.24	70.633	4.000	8.589	21.19
2021-07-12	58.27	70.830	0.052	4.052	21.25
2021-07-13	55.16	71.025	-5.337	4.256	21.31
2021-07-14	33.21	71.098	-1.425	2.642	21.33
2021-07-15	33.39	71.157	0.542	2.108	21.35
2021-07-16	32.6	71.255	-2.366	3.624	21.38
2021-07-19	31.44	71.342	-3.558	3.313	21.40
2021-07-20	32.2	71.415	2.417	2.704	21.42
2021-07-21	32.65	71.509	1.398	3.478	21.45
2021-07-22	33.72	71.593	3.277	2.971	21.48
2021-07-23	32.85	71.727	-2.580	4.893	21.52
2021-07-26	34.51	71.966	5.053	8.311	21.59
2021-07-27	35.1	72.225	1.710	8.867	21.67
2021-07-28	33.15	72.409	-5.556	6.638	21.72
2021-07-29	35.67	72.649	7.602	8.084	21.79
2021-07-30	37.07	72.816	3.925	5.411	21.84
2021-08-02	38.49	73.088	3.831	8.470	21.93
2021-08-03	35.64	73.313	-7.405	7.586	21.99
2021-08-04	36.34	73.410	1.964	3.199	22.02
2021-08-05	35.17	73.529	-3.220	4.073	22.06
2021-08-06	35.94	73.725	2.189	6.540	22.12
2021-08-09	34.99	73.791	-2.643	2.254	22.14
2021-08-10	35.34	73.891	1.000	3.401	22.17
2021-08-11	35.2	73.972	-0.396	2.745	22.19
2021-08-12	35.38	74.046	0.511	2.528	22.21
2021-08-13	33.25	74.203	-6.020	5.681	22.26
2021-08-16	33.54	74.301	0.872	3.489	22.29
2021-08-17	31.84	74.444	-5.069	5.397	22.33
2021-08-18	31.87	74.501	0.094	2.136	22.35
2021-08-19	32.02	74.552	0.471	1.914	22.37
2021-08-20	32.49	74.607	1.468	2.030	22.38
2021-08-23	32.94	74.713	1.385	3.847	22.41
2021-08-24	32.74	74.767	-0.607	2.004	22.43
2021-08-25	32.09	74.840	-1.985	2.718	22.45
2021-08-26	31.72	74.912	-1.153	2.711	22.47
2021-08-27	32.21	75.018	1.545	3.972	22.51
2021-08-30	31.77	75.109	-1.366	3.415	22.53
2021-08-31	31.22	75.247	-1.731	5.319	22.57
2021-09-01	30.61	75.354	-1.954	4.196	22.61
2021-09-02	29.75	75.422	-2.810	2.744	22.63
2021-09-03	30.1	75.481	1.176	2.353	22.64
2021-09-06	30.67	75.562	1.894	3.156	22.67
2021-09-07	30.52	75.609	-0.489	1.858	22.68
2021-09-08	31.11	75.687	1.933	3.014	22.71
2021-09-09	30.47	75.743	-2.057	2.186	22.72
2021-09-10	31.03	75.847	1.838	4.037	22.75
2021-09-13	30.45	75.914	-1.869	2.643	22.77
2021-09-14	29.89	76.002	-1.839	3.514	22.80
2021-09-15	29.13	76.067	-2.543	2.676	22.82
2021-09-16	28.2	76.159	-3.193	3.948	22.85
2021-09-17	27.94	76.244	-0.922	3.652	22.87
2021-09-22	27.82	76.290	-0.429	1.969	22.89
2021-09-23	28.1	76.345	1.006	2.336	22.90
2021-09-24	27.4	76.411	-2.491	2.883	22.92
2021-09-27	27.22	76.482	-0.657	3.139	22.94
2021-09-28	27	76.541	-0.808	2.645	22.96
2021-09-29	26.35	76.614	-2.407	3.296	22.98
2021-09-30	26.3	76.642	-0.190	1.290	22.99
2021-10-08	26.82	76.703	1.977	2.738	23.01
2021-10-11	27.37	76.756	2.051	2.312	23.03
2021-10-12	26.56	76.850	-2.959	4.275	23.06
2021-10-13	27.03	76.897	1.770	2.071	23.07
2021-10-14	26.94	76.927	-0.333	1.332	23.08
2021-10-15	28.53	77.096	5.902	7.127	23.13
2021-10-18	27.49	77.141	-3.645	1.928	23.14
2021-10-19	27.4	77.183	-0.327	1.855	23.15
2021-10-20	26.89	77.233	-1.861	2.226	23.17
2021-10-21	26.44	77.289	-1.673	2.529	23.19
2021-10-22	26.85	77.356	1.551	3.026	23.21
2021-10-25	26.64	77.418	-0.782	2.793	23.23
2021-10-26	27.32	77.512	2.553	4.129	23.25
2021-10-27	26.24	77.598	-3.953	3.917	23.28
2021-10-28	25.42	77.712	-3.125	5.373	23.31
2021-10-29	25.69	77.778	1.062	3.108	23.33
2021-11-01	26.09	77.841	1.557	2.880	23.35
2021-11-02	27.09	77.992	3.833	6.669	23.40
2021-11-03	26.97	78.048	-0.443	2.510	23.41
2021-11-04	27.25	78.114	1.038	2.929	23.43
2021-11-05	27.24	78.191	-0.037	3.376	23.46
2021-11-08	26.66	78.261	-2.129	3.157	23.48
2021-11-09	27.67	78.366	3.788	4.539	23.51
2021-11-10	28.06	78.450	1.409	3.578	23.53
2021-11-11	28.18	78.521	0.428	3.029	23.56
2021-11-12	28.01	78.571	-0.603	2.165	23.57
2021-11-15	27.65	78.629	-1.285	2.499	23.59
2021-11-16	27.52	78.695	-0.470	2.893	23.61
2021-11-17	28.27	78.816	2.725	5.124	23.64
2021-11-18	29.55	78.998	4.528	7.393	23.70
2021-11-19	29.4	79.067	-0.508	2.809	23.72
2021-11-22	32.35	79.352	10.034	10.578	23.81
2021-11-23	34.29	79.532	5.997	6.306	23.86
2021-11-24	35.64	79.710	3.937	5.978	23.91
2021-11-25	37.7	79.996	5.780	9.119	24.00
2021-11-26	36.62	80.160	-2.865	5.358	24.05
2021-11-29	36.01	80.298	-1.666	4.615	24.09
2021-11-30	36.93	80.432	2.555	4.360	24.13
2021-12-01	35.82	80.547	-3.006	3.845	24.16
2021-12-02	36.67	80.789	2.373	7.901	24.24
2021-12-03	39.1	81.075	6.627	8.781	24.32
2021-12-06	37.27	81.216	-4.680	4.552	24.36
2021-12-07	36.2	81.397	-2.871	5.983	24.42
2021-12-08	36.07	81.509	-0.359	3.757	24.45
2021-12-09	34.9	81.629	-3.244	4.103	24.49
2021-12-10	34.75	81.693	-0.430	2.206	24.51
2021-12-13	34.17	81.751	-1.669	2.043	24.53
2021-12-14	34.04	81.810	-0.380	2.078	24.54
2021-12-15	33.88	81.928	-0.470	4.172	24.58
2021-12-16	33.79	82.005	-0.266	2.745	24.60
2021-12-17	32.91	82.088	-2.604	3.048	24.63
2021-12-20	32.52	82.200	-1.185	4.102	24.66
2021-12-21	33.81	82.315	3.967	4.090	24.69
2021-12-22	36.39	82.617	7.631	9.967	24.79
2021-12-23	35.92	82.745	-1.292	4.287	24.82
2021-12-24	35.36	82.898	-1.559	5.178	24.87
2021-12-27	34.8	82.999	-1.584	3.479	24.90
2021-12-28	34.89	83.178	0.259	6.149	24.95
2021-12-29	34.95	83.273	0.172	3.267	24.98
2021-12-30	34.5	83.373	-1.288	3.491	25.01
2021-12-31	34.25	83.468	-0.725	3.333	25.04
2022-01-04	33.45	83.563	-2.336	3.387	25.07
2022-01-05	32.27	83.728	-3.528	6.129	25.12
2022-01-06	31.23	83.848	-3.223	4.617	25.15
2022-01-07	29.83	83.973	-4.483	5.059	25.19
2022-01-10	28.89	84.064	-3.151	3.755	25.22
2022-01-11	27.94	84.157	-3.288	3.981	25.25
2022-01-12	28.31	84.205	1.324	2.040	25.26
2022-01-13	27.75	84.270	-1.978	2.826	25.28
2022-01-14	28.67	84.453	3.315	7.676	25.34
2022-01-17	29.6	84.557	3.244	4.186	25.37
2022-01-18	29.25	84.660	-1.182	4.223	25.40
2022-01-19	28.92	84.731	-1.128	2.974	25.42
2022-01-20	28.08	84.820	-2.905	3.804	25.45
2022-01-21	27.51	84.908	-2.030	3.846	25.47
2022-01-24	27.84	84.973	1.200	2.799	25.49
2022-01-25	26.52	85.090	-4.741	5.280	25.53
2022-01-26	27.07	85.156	2.074	2.903	25.55
2022-01-27	26.4	85.247	-2.475	4.137	25.57
2022-01-28	26.22	85.325	-0.682	3.598	25.60
2022-02-07	26.26	85.392	0.153	3.051	25.62
2022-02-08	25.6	85.519	-2.513	5.941	25.66
2022-02-09	25.88	85.572	1.094	2.461	25.67
2022-02-10	25.57	85.653	-1.198	3.787	25.70
2022-02-11	25.26	85.700	-1.212	2.268	25.71
2022-02-14	24.82	85.780	-1.742	3.840	25.73
2022-02-15	25.81	85.863	3.989	3.868	25.76
2022-02-16	25.46	85.926	-1.356	2.983	25.78
2022-02-17	25.55	85.977	0.353	2.396	25.79
2022-02-18	25.51	86.018	-0.157	1.918	25.81
2022-02-21	25.65	86.048	0.549	1.411	25.81
2022-02-22	25.81	86.134	0.624	3.977	25.84
2022-02-23	28.41	86.377	10.074	10.267	25.91
2022-02-24	27.61	86.521	-2.816	6.265	25.96
2022-02-25	27.47	86.601	-0.507	3.513	25.98
2022-02-28	27.22	86.653	-0.910	2.293	26.00
2022-03-01	27.62	86.703	1.470	2.168	26.01
2022-03-02	27.26	86.739	-1.303	1.557	26.02
2022-03-03	26.84	86.806	-1.541	3.008	26.04
2022-03-04	27.02	86.922	0.671	5.142	26.08
2022-03-07	25.34	87.033	-6.218	5.292	26.11
2022-03-08	25.49	87.159	0.592	5.919	26.15
2022-03-09	25.57	87.284	0.314	5.845	26.19
2022-03-10	25.32	87.360	-0.978	3.637	26.21
2022-03-11	25.52	87.442	0.790	3.831	26.23
2022-03-14	25.11	87.502	-1.607	2.861	26.25
2022-03-15	23.55	87.660	-6.213	8.084	26.30
2022-03-16	24.27	87.825	3.057	8.153	26.35
2022-03-17	24.95	87.906	2.802	3.873	26.37
2022-03-18	24.88	87.956	-0.281	2.405	26.39
2022-03-21	24.69	88.005	-0.764	2.412	26.40
2022-03-22	24.49	88.077	-0.810	3.524	26.42
2022-03-23	25.41	88.212	3.757	6.370	26.46
2022-03-24	24.67	88.251	-2.912	1.889	26.48
2022-03-25	24.45	88.333	-0.892	4.013	26.50
2022-03-28	23.73	88.397	-2.945	3.231	26.52
2022-03-29	23.03	88.478	-2.950	4.256	26.54
2022-03-30	23.62	88.535	2.562	2.866	26.56
2022-03-31	22.96	88.587	-2.794	2.710	26.58
2022-04-01	22.77	88.634	-0.828	2.526	26.59
2022-04-06	21.95	88.722	-3.601	4.787	26.62
2022-04-07	21.51	88.778	-2.005	3.144	26.63
2022-04-08	21.82	88.856	1.441	4.277	26.66
2022-04-11	21.14	89.000	-3.116	8.158	26.70
2022-04-12	21.37	89.070	1.088	3.926	26.72
2022-04-13	20.82	89.123	-2.574	3.088	26.74
2022-04-14	21.05	89.182	1.105	3.362	26.75
2022-04-15	20.75	89.237	-1.425	3.135	26.77
2022-04-18	21.94	89.356	5.735	6.554	26.81
2022-04-19	21.8	89.392	-0.638	1.960	26.82
2022-04-20	21.56	89.448	-1.101	3.119	26.83
2022-04-21	21.01	89.539	-2.551	5.195	26.86
2022-04-22	20.04	89.626	-4.617	5.188	26.89
2022-04-25	18.1	89.731	-9.681	6.986	26.92
2022-04-26	17.14	89.848	-5.304	8.177	26.95
2022-04-27	18.23	89.999	6.359	9.977	27.00
2022-04-28	17.92	90.049	-1.700	3.346	27.01
2022-04-29	18.41	90.149	2.734	6.473	27.04
2022-05-05	18.12	90.206	-1.575	3.802	27.06
2022-05-06	17.37	90.244	-4.139	2.594	27.07
2022-05-09	17.15	90.294	-1.267	3.512	27.09
2022-05-10	17.64	90.391	2.857	6.589	27.12
2022-05-11	18.89	90.532	7.086	8.957	27.16
2022-05-12	19.2	90.604	1.641	4.500	27.18
2022-05-13	19.1	90.654	-0.521	3.177	27.20
2022-05-16	18.72	90.721	-1.990	4.293	27.22
2022-05-17	19.62	90.813	4.808	5.609	27.24
2022-05-18	19.65	90.852	0.153	2.396	27.26
2022-05-19	19.95	90.926	1.527	4.427	27.28
2022-05-20	20.58	91.007	3.158	4.712	27.30
2022-05-23	20.3	91.043	-1.361	2.138	27.31

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