芯能科技融券券源 芯能科技专项约券

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	8.48	0	0	0	0
2020-04-28	9.02	0.090	6.368	11.910	0.03
2020-04-29	8.9	0.129	-1.330	5.322	0.04
2020-04-30	9.22	0.176	3.596	6.180	0.05
2020-05-06	9.66	0.247	4.772	8.785	0.07
2020-05-07	9.59	0.267	-0.725	2.484	0.08
2020-05-08	9.5	0.300	-0.938	4.171	0.09
2020-05-11	9.15	0.343	-3.684	5.684	0.10
2020-05-12	9.46	0.392	3.388	6.120	0.12
2020-05-13	9.53	0.419	0.740	3.488	0.13
2020-05-14	9.12	0.450	-4.302	4.092	0.14
2020-05-15	9.11	0.470	-0.110	2.632	0.14
2020-05-18	8.87	0.499	-2.634	3.842	0.15
2020-05-19	9.04	0.517	1.917	2.368	0.16
2020-05-20	8.77	0.543	-2.987	3.650	0.16
2020-05-21	8.64	0.569	-1.482	3.535	0.17
2020-05-22	8.34	0.602	-3.472	4.745	0.18
2020-05-25	8.62	0.653	3.357	7.074	0.20
2020-05-26	8.71	0.666	1.044	1.856	0.20
2020-05-27	8.44	0.693	-3.100	3.789	0.21
2020-05-28	8.41	0.720	-0.355	3.910	0.22
2020-05-29	8.25	0.737	-1.902	2.497	0.22
2020-06-01	8.54	0.762	3.515	3.515	0.23
2020-06-02	8.66	0.786	1.405	3.279	0.24
2020-06-03	8.54	0.802	-1.386	2.309	0.24
2020-06-04	8.33	0.827	-2.459	3.513	0.25
2020-06-05	8.44	0.842	1.321	2.161	0.25
2020-06-08	8.29	0.860	-1.777	2.607	0.26
2020-06-09	8.5	0.883	2.533	3.257	0.26
2020-06-10	8.81	0.925	3.647	5.647	0.28
2020-06-11	8.89	0.957	0.908	4.427	0.29
2020-06-12	9.04	1.006	1.687	6.524	0.30
2020-06-15	8.85	1.028	-2.102	2.987	0.31
2020-06-16	9.17	1.055	3.616	3.503	0.32
2020-06-17	9.1	1.078	-0.763	3.053	0.32
2020-06-18	8.96	1.105	-1.538	3.516	0.33
2020-06-19	8.94	1.124	-0.223	2.567	0.34
2020-06-22	9.17	1.149	2.573	3.244	0.34
2020-06-23	8.96	1.168	-2.290	2.617	0.35
2020-06-24	8.74	1.189	-2.455	2.902	0.36
2020-06-29	8.74	1.216	0.000	3.661	0.36
2020-06-30	8.79	1.234	0.572	2.403	0.37
2020-07-01	8.57	1.272	-2.503	5.347	0.38
2020-07-02	8.68	1.286	1.284	1.984	0.39
2020-07-03	8.76	1.304	0.922	2.419	0.39
2020-07-06	9.37	1.370	6.963	8.447	0.41
2020-07-07	9.64	1.430	2.882	7.471	0.43
2020-07-08	9.94	1.464	3.112	4.149	0.44
2020-07-09	9.93	1.489	-0.101	3.018	0.45
2020-07-10	9.67	1.519	-2.618	3.726	0.46
2020-07-13	10.12	1.566	5.198	5.613	0.47
2020-07-14	10.26	1.614	1.383	5.534	0.48
2020-07-15	9.59	1.681	-6.530	8.480	0.50
2020-07-16	9.24	1.734	-3.650	6.882	0.52
2020-07-17	9.06	1.766	-1.948	4.221	0.53
2020-07-20	9.47	1.799	4.525	4.194	0.54
2020-07-21	9.44	1.824	-0.317	3.062	0.55
2020-07-22	9.31	1.840	-1.377	2.119	0.55
2020-07-23	9.38	1.877	0.752	4.726	0.56
2020-07-24	9.59	1.939	2.239	7.783	0.58
2020-07-27	10.1	1.978	5.318	4.588	0.59
2020-07-28	9.87	2.025	-2.277	5.743	0.61
2020-07-29	10.1	2.074	2.330	5.775	0.62
2020-07-30	9.92	2.103	-1.782	3.564	0.63
2020-07-31	10.1	2.144	1.815	4.839	0.64
2020-08-03	10.73	2.214	6.238	7.822	0.66
2020-08-04	9.91	2.282	-7.642	8.295	0.68
2020-08-05	10.91	2.386	10.091	11.403	0.72
2020-08-06	11.35	2.453	4.033	7.149	0.74
2020-08-07	12.49	2.540	10.044	8.282	0.76
2020-08-10	11.69	2.608	-6.405	7.046	0.78
2020-08-11	11.09	2.663	-5.133	5.902	0.80
2020-08-12	12.2	2.776	10.009	11.091	0.83
2020-08-13	12.73	2.884	4.344	10.246	0.87
2020-08-14	12	2.938	-5.734	5.342	0.88
2020-08-17	12.6	3.025	5.000	8.333	0.91
2020-08-18	12.95	3.108	2.778	7.698	0.93
2020-08-19	12.19	3.151	-5.869	4.247	0.95
2020-08-20	11.36	3.194	-6.809	4.512	0.96
2020-08-21	11.54	3.228	1.585	3.521	0.97
2020-08-24	11.17	3.279	-3.206	5.459	0.98
2020-08-25	11.06	3.315	-0.985	3.939	0.99
2020-08-26	10.54	3.366	-4.702	5.787	1.01
2020-08-27	10.6	3.398	0.569	3.605	1.02
2020-08-28	10.81	3.428	1.981	3.302	1.03
2020-08-31	11.02	3.451	1.943	2.498	1.04
2020-09-01	10.89	3.474	-1.180	2.632	1.04
2020-09-02	10.75	3.499	-1.286	2.755	1.05
2020-09-03	10.4	3.535	-3.256	4.186	1.06
2020-09-04	10.57	3.584	1.635	5.481	1.08
2020-09-07	10.33	3.608	-2.271	2.838	1.08
2020-09-08	10.43	3.635	0.968	3.098	1.09
2020-09-09	9.85	3.672	-5.561	4.506	1.10
2020-09-10	9.42	3.725	-4.365	6.701	1.12
2020-09-11	9.82	3.772	4.246	5.839	1.13
2020-09-14	10.13	3.799	3.157	3.157	1.14
2020-09-15	9.99	3.817	-1.382	2.172	1.15
2020-09-16	9.96	3.842	-0.300	3.003	1.15
2020-09-17	9.99	3.865	0.301	2.811	1.16
2020-09-18	10.14	3.884	1.502	2.202	1.17
2020-09-21	10.15	3.905	0.099	2.465	1.17
2020-09-22	9.93	3.927	-2.167	2.660	1.18
2020-09-23	10.34	3.976	4.129	5.740	1.19
2020-09-24	9.91	4.015	-4.159	4.642	1.20
2020-09-25	9.72	4.046	-1.917	3.835	1.21
2020-09-28	9.8	4.074	0.823	3.498	1.22
2020-09-29	9.79	4.093	-0.102	2.245	1.23
2020-09-30	10.08	4.134	2.962	4.903	1.24
2020-10-09	10.67	4.169	5.853	3.968	1.25
2020-10-12	10.81	4.192	1.312	2.530	1.26
2020-10-13	10.71	4.212	-0.925	2.220	1.26
2020-10-14	10.59	4.232	-1.120	2.334	1.27
2020-10-15	10.43	4.259	-1.511	3.022	1.28
2020-10-16	10.41	4.284	-0.192	2.972	1.29
2020-10-19	10.26	4.313	-1.441	3.362	1.29
2020-10-20	10.35	4.329	0.877	1.852	1.30
2020-10-21	10.04	4.362	-2.995	3.961	1.31
2020-10-22	10.11	4.396	0.697	3.984	1.32
2020-10-23	9.98	4.419	-1.286	2.770	1.33
2020-10-26	10.13	4.453	1.503	4.108	1.34
2020-10-27	10.12	4.478	-0.099	2.863	1.34
2020-10-28	9.96	4.508	-1.581	3.656	1.35
2020-10-29	9.56	4.536	-4.016	3.514	1.36
2020-10-30	9.1	4.582	-4.812	6.067	1.37
2020-11-02	9.1	4.603	0.000	2.747	1.38
2020-11-03	9.3	4.624	2.198	2.747	1.39
2020-11-04	9.19	4.650	-1.183	3.441	1.40
2020-11-05	9.29	4.667	1.088	2.176	1.40
2020-11-06	9.19	4.690	-1.076	2.906	1.41
2020-11-09	9.55	4.721	3.917	3.917	1.42
2020-11-10	9.44	4.741	-1.152	2.513	1.42
2020-11-11	9.25	4.761	-2.013	2.648	1.43
2020-11-12	9.13	4.777	-1.297	2.162	1.43
2020-11-13	9.16	4.793	0.329	2.081	1.44
2020-11-16	9.16	4.807	0.000	1.747	1.44
2020-11-17	9.06	4.822	-1.092	2.074	1.45
2020-11-18	9.19	4.838	1.435	2.097	1.45
2020-11-19	9.19	4.848	0.000	1.306	1.45
2020-11-20	9.29	4.861	1.088	1.632	1.46
2020-11-23	9.27	4.883	-0.215	2.906	1.47
2020-11-24	9.33	4.895	0.647	1.510	1.47
2020-11-25	9.09	4.920	-2.572	3.323	1.48
2020-11-26	9.08	4.930	-0.110	1.320	1.48
2020-11-27	9.08	4.941	0.000	1.432	1.48
2020-11-30	9.05	4.952	-0.330	1.432	1.49
2020-12-01	9.09	4.962	0.442	1.326	1.49
2020-12-02	9.09	4.970	0.000	1.100	1.49
2020-12-03	9.23	4.981	1.540	1.430	1.49
2020-12-04	9.33	4.993	1.083	1.517	1.50
2020-12-07	9.15	5.009	-1.929	2.036	1.50
2020-12-08	9.05	5.022	-1.093	1.749	1.51
2020-12-09	8.99	5.033	-0.663	1.436	1.51
2020-12-10	8.79	5.058	-2.225	3.448	1.52
2020-12-11	8.53	5.093	-2.958	4.892	1.53
2020-12-14	8.74	5.119	2.462	3.634	1.54
2020-12-15	8.7	5.132	-0.458	1.831	1.54
2020-12-16	8.47	5.152	-2.644	2.759	1.55
2020-12-17	8.31	5.192	-1.889	5.785	1.56
2020-12-18	8.43	5.221	1.444	4.091	1.57
2020-12-21	8.76	5.259	3.915	5.219	1.58
2020-12-22	8.54	5.288	-2.511	4.110	1.59
2020-12-23	9.18	5.352	7.494	8.314	1.61
2020-12-24	9.45	5.395	2.941	5.556	1.62
2020-12-25	9.91	5.454	4.868	7.090	1.64
2020-12-28	9.69	5.486	-2.220	3.935	1.65
2020-12-29	9.13	5.527	-5.779	5.470	1.66
2020-12-30	9.17	5.562	0.438	4.491	1.67
2020-12-31	9.19	5.587	0.218	3.381	1.68
2021-01-04	9.53	5.627	3.700	5.005	1.69
2021-01-05	9.41	5.656	-1.259	3.673	1.70
2021-01-06	9.14	5.679	-2.869	2.976	1.70
2021-01-07	8.66	5.740	-5.252	8.534	1.72
2021-01-08	8.52	5.781	-1.617	5.774	1.73
2021-01-11	8.11	5.830	-4.812	7.160	1.75
2021-01-12	8.19	5.846	0.986	2.343	1.75
2021-01-13	7.84	5.876	-4.274	4.640	1.76
2021-01-14	8.32	5.906	6.122	4.337	1.77
2021-01-15	8.27	5.925	-0.601	2.764	1.78
2021-01-18	8.37	5.941	1.209	2.297	1.78
2021-01-19	8.31	5.950	-0.717	1.314	1.79
2021-01-20	8.2	5.969	-1.324	2.768	1.79
2021-01-21	8.19	5.982	-0.122	1.829	1.79
2021-01-22	8.04	5.996	-1.832	2.076	1.80
2021-01-25	8.1	6.023	0.746	4.104	1.81
2021-01-26	7.88	6.043	-2.716	2.963	1.81
2021-01-27	8.12	6.077	3.046	5.076	1.82
2021-01-28	8.11	6.100	-0.123	3.448	1.83
2021-01-29	7.99	6.133	-1.480	4.932	1.84
2021-02-01	7.9	6.149	-1.126	2.378	1.84
2021-02-02	7.83	6.158	-0.886	1.392	1.85
2021-02-03	7.42	6.197	-5.236	6.258	1.86
2021-02-04	7.02	6.242	-5.391	7.682	1.87
2021-02-05	6.82	6.269	-2.849	4.843	1.88
2021-02-08	6.86	6.287	0.587	3.079	1.89
2021-02-09	7.01	6.305	2.187	3.061	1.89
2021-02-10	7.11	6.319	1.427	2.425	1.90
2021-02-18	7.22	6.332	1.547	2.250	1.90
2021-02-19	7.42	6.356	2.770	3.740	1.91
2021-02-22	7.48	6.372	0.809	2.695	1.91
2021-02-23	7.55	6.393	0.936	3.342	1.92
2021-02-24	7.51	6.408	-0.530	2.252	1.92
2021-02-25	7.36	6.429	-1.997	3.462	1.93
2021-02-26	7.4	6.449	0.543	3.261	1.93
2021-03-01	7.6	6.465	2.703	2.568	1.94
2021-03-02	7.57	6.478	-0.395	2.105	1.94
2021-03-03	7.62	6.493	0.661	2.246	1.95
2021-03-04	7.61	6.507	-0.131	2.231	1.95
2021-03-05	7.69	6.519	1.051	1.840	1.96
2021-03-08	7.91	6.559	2.861	6.112	1.97
2021-03-09	8.07	6.601	2.023	6.195	1.98
2021-03-10	7.7	6.638	-4.585	5.824	1.99
2021-03-11	7.81	6.676	1.429	5.844	2.00
2021-03-12	8	6.714	2.433	5.762	2.01
2021-03-15	7.9	6.737	-1.250	3.500	2.02
2021-03-16	8.03	6.757	1.646	2.911	2.03
2021-03-17	7.94	6.770	-1.121	1.993	2.03
2021-03-18	7.82	6.785	-1.511	2.267	2.04
2021-03-19	8.15	6.841	4.220	8.312	2.05
2021-03-22	8.43	6.871	3.436	4.294	2.06
2021-03-23	8.18	6.892	-2.966	3.084	2.07
2021-03-24	8.32	6.932	1.711	5.746	2.08
2021-03-25	8.09	6.958	-2.764	3.846	2.09
2021-03-26	8.35	7.000	3.214	5.933	2.10
2021-03-29	8.28	7.028	-0.838	4.072	2.11
2021-03-30	8.14	7.048	-1.691	3.019	2.11
2021-03-31	8.11	7.063	-0.369	2.211	2.12
2021-04-01	8.27	7.093	1.973	4.316	2.13
2021-04-02	8.15	7.118	-1.451	3.748	2.14
2021-04-06	8.97	7.198	10.061	10.675	2.16
2021-04-07	8.78	7.246	-2.118	6.577	2.17
2021-04-08	8.53	7.274	-2.847	3.872	2.18
2021-04-09	8.52	7.298	-0.117	3.400	2.19
2021-04-12	8.61	7.331	1.056	4.577	2.20
2021-04-13	8.23	7.353	-4.413	3.252	2.21
2021-04-14	8.23	7.372	0.000	2.795	2.21
2021-04-15	8.06	7.391	-2.066	2.795	2.22
2021-04-16	8.1	7.398	0.496	0.993	2.22
2021-04-19	8.22	7.414	1.481	2.346	2.22
2021-04-20	8.06	7.433	-1.946	2.920	2.23
2021-04-21	7.86	7.452	-2.481	2.854	2.24
2021-04-22	7.89	7.465	0.382	1.908	2.24
2021-04-23	7.71	7.486	-2.281	3.295	2.25
2021-04-26	7.56	7.507	-1.946	3.372	2.25
2021-04-27	7.4	7.529	-2.116	3.571	2.26
2021-04-28	7.43	7.540	0.405	1.757	2.26
2021-04-29	7.6	7.562	2.288	3.499	2.27
2021-04-30	7.46	7.582	-1.842	3.158	2.27
2021-05-06	7.52	7.589	0.804	1.206	2.28
2021-05-07	7.45	7.599	-0.931	1.596	2.28
2021-05-10	7.42	7.613	-0.403	2.282	2.28
2021-05-11	7.44	7.622	0.270	1.348	2.29
2021-05-12	7.44	7.628	0.000	1.075	2.29
2021-05-13	7.46	7.645	0.269	2.688	2.29
2021-05-14	7.61	7.659	2.011	2.145	2.30
2021-05-17	7.52	7.669	-1.183	1.708	2.30
2021-05-18	7.55	7.683	0.399	2.128	2.30
2021-05-19	7.51	7.688	-0.530	0.927	2.31
2021-05-20	7.47	7.698	-0.533	1.465	2.31
2021-05-21	7.51	7.704	0.535	1.071	2.31
2021-05-24	7.43	7.715	-1.065	1.731	2.31
2021-05-25	7.46	7.723	0.404	1.211	2.32
2021-05-26	7.61	7.740	2.011	2.681	2.32
2021-05-27	7.63	7.747	0.263	1.183	2.32
2021-05-28	7.59	7.758	-0.524	1.704	2.33
2021-05-31	7.71	7.771	1.581	1.976	2.33
2021-06-01	7.71	7.782	0.000	1.816	2.33
2021-06-02	7.61	7.793	-1.297	1.686	2.34
2021-06-03	7.59	7.800	-0.263	1.183	2.34
2021-06-04	7.51	7.808	-1.054	1.186	2.34
2021-06-07	7.56	7.815	0.666	1.198	2.34
2021-06-08	7.52	7.825	-0.529	1.587	2.35
2021-06-09	7.53	7.833	0.133	1.197	2.35
2021-06-10	7.61	7.844	1.062	1.726	2.35
2021-06-11	8.37	7.905	9.987	8.804	2.37
2021-06-15	8.02	7.932	-4.182	4.062	2.38
2021-06-16	8.1	7.953	0.998	3.117	2.39
2021-06-17	7.96	7.971	-1.728	2.716	2.39
2021-06-18	8.01	7.990	0.628	2.764	2.40
2021-06-21	8.24	8.024	2.871	4.994	2.41
2021-06-22	8.18	8.041	-0.728	2.549	2.41
2021-06-23	8.11	8.057	-0.856	2.323	2.42
2021-06-24	8.46	8.098	4.574	5.810	2.43
2021-06-25	9.31	8.180	10.047	10.520	2.45
2021-06-28	8.86	8.208	-4.834	3.867	2.46
2021-06-29	8.8	8.233	-0.677	3.386	2.47
2021-06-30	9.01	8.285	2.386	6.932	2.49
2021-07-01	8.5	8.319	-5.660	4.772	2.50
2021-07-02	8.37	8.342	-1.529	3.294	2.50
2021-07-05	8.46	8.360	1.075	2.509	2.51
2021-07-06	8.2	8.385	-3.073	3.664	2.52
2021-07-07	8.29	8.407	1.098	3.293	2.52
2021-07-08	8.32	8.419	0.362	1.689	2.53
2021-07-09	8.7	8.473	4.567	7.452	2.54
2021-07-12	9.04	8.516	3.908	5.632	2.55
2021-07-13	9.24	8.550	2.212	4.425	2.56
2021-07-14	9.6	8.626	5.611	9.571	2.59
2021-07-15	9.67	8.682	0.729	6.979	2.60
2021-07-16	9.56	8.709	-1.138	3.309	2.61
2021-07-19	9.49	8.736	-0.732	3.452	2.62
2021-07-20	9.41	8.761	-0.843	3.161	2.63
2021-07-21	9.5	8.781	0.956	2.550	2.63
2021-07-22	9.54	8.815	0.421	4.316	2.64
2021-07-23	9.66	8.858	1.258	5.346	2.66
2021-07-26	10.19	8.943	5.487	9.938	2.68
2021-07-27	9.33	9.012	-8.440	8.832	2.70
2021-07-28	8.87	9.094	-4.930	11.147	2.73
2021-07-29	9.5	9.162	7.103	8.568	2.75
2021-07-30	9.82	9.227	3.368	8.000	2.77
2021-08-02	9.78	9.254	-0.407	3.259	2.78
2021-08-03	9.3	9.301	-4.908	6.135	2.79
2021-08-04	9.52	9.357	2.366	6.989	2.81
2021-08-05	9.28	9.389	-2.521	4.202	2.82
2021-08-06	9.89	9.462	6.573	8.836	2.84
2021-08-09	9.88	9.501	-0.101	4.752	2.85
2021-08-10	10.41	9.571	5.364	8.097	2.87
2021-08-11	10.57	9.622	1.537	5.764	2.89
2021-08-12	10.24	9.648	-3.122	3.027	2.89
2021-08-13	10.85	9.734	5.957	9.473	2.92
2021-08-16	10.91	9.789	0.553	6.083	2.94
2021-08-17	10.2	9.873	-6.508	9.899	2.96
2021-08-18	10.2	9.911	0.000	4.510	2.97
2021-08-19	9.91	9.962	-2.843	6.078	2.99
2021-08-20	10.49	10.063	5.853	11.604	3.02
2021-08-23	10.55	10.103	0.572	4.576	3.03
2021-08-24	11.34	10.212	7.488	11.469	3.06
2021-08-25	12.47	10.343	9.965	12.610	3.10
2021-08-26	13.72	10.429	10.024	7.538	3.13
2021-08-27	14.09	10.539	2.697	9.402	3.16
2021-08-30	14.98	10.720	6.317	14.478	3.22
2021-08-31	13.89	10.781	-7.276	5.274	3.23
2021-09-01	14.23	10.871	2.448	7.559	3.26
2021-09-02	14.9	11.002	4.708	10.541	3.30
2021-09-03	15.41	11.161	3.423	12.416	3.35
2021-09-06	13.87	11.260	-9.994	8.566	3.38
2021-09-07	14.01	11.352	1.009	7.859	3.41
2021-09-08	13	11.461	-7.209	10.064	3.44
2021-09-09	13.41	11.531	3.154	6.308	3.46
2021-09-10	13.41	11.601	0.000	6.189	3.48
2021-09-13	13.31	11.658	-0.746	5.220	3.50
2021-09-14	13.41	11.721	0.751	5.560	3.52
2021-09-15	13.98	11.794	4.251	6.339	3.54
2021-09-16	12.96	11.877	-7.296	7.654	3.56
2021-09-17	13.37	11.981	3.164	9.336	3.59
2021-09-22	14.71	12.127	10.022	11.892	3.64
2021-09-23	14.42	12.245	-1.971	9.789	3.67
2021-09-24	15.86	12.424	9.986	13.592	3.73
2021-09-27	14.27	12.591	-10.025	14.061	3.78
2021-09-28	14.24	12.715	-0.210	10.441	3.81
2021-09-29	15.66	12.895	9.972	13.764	3.87
2021-09-30	15.9	12.995	1.533	7.535	3.90
2021-10-08	14.31	13.112	-10.000	9.874	3.93
2021-10-11	13.31	13.214	-6.988	9.154	3.96
2021-10-12	14.04	13.386	5.485	14.726	4.02
2021-10-13	15.44	13.598	9.972	16.453	4.08
2021-10-14	14.9	13.669	-3.497	5.699	4.10
2021-10-15	16.39	13.832	10.000	11.946	4.15
2021-10-18	18.03	13.937	10.006	7.016	4.18
2021-10-19	18.6	14.084	3.161	9.429	4.23
2021-10-20	17.6	14.180	-5.376	6.559	4.25
2021-10-21	16.88	14.272	-4.091	6.534	4.28
2021-10-22	16.27	14.355	-3.614	6.161	4.31
2021-10-25	17.09	14.495	5.040	9.834	4.35
2021-10-26	16.63	14.570	-2.692	5.383	4.37
2021-10-27	17.97	14.706	8.058	9.080	4.41
2021-10-28	18.1	14.855	0.723	9.905	4.46
2021-10-29	17.88	14.997	-1.215	9.503	4.50
2021-11-01	19.67	15.152	10.011	9.452	4.55
2021-11-02	18.89	15.285	-3.965	8.490	4.59
2021-11-03	18.82	15.419	-0.371	8.523	4.63
2021-11-04	19.98	15.618	6.164	11.955	4.69
2021-11-05	17.98	15.755	-10.010	9.109	4.73
2021-11-08	18.38	15.860	2.225	6.897	4.76
2021-11-09	18.41	15.984	0.163	8.052	4.80
2021-11-10	18.86	16.120	2.444	8.691	4.84
2021-11-11	18.37	16.187	-2.598	4.348	4.86
2021-11-12	18.46	16.268	0.490	5.280	4.88
2021-11-15	18.5	16.354	0.217	5.580	4.91
2021-11-16	16.8	16.470	-9.189	8.270	4.94
2021-11-17	17.4	16.554	3.571	5.774	4.97
2021-11-18	17.46	16.595	0.345	2.874	4.98
2021-11-19	17.46	16.668	0.000	4.983	5.00
2021-11-22	18	16.738	3.093	4.696	5.02
2021-11-23	18.56	16.830	3.111	5.944	5.05
2021-11-24	17.74	16.927	-4.418	6.519	5.08
2021-11-25	17.05	16.982	-3.890	3.890	5.09
2021-11-26	17.09	17.013	0.235	2.170	5.10
2021-11-29	16.81	17.106	-1.638	6.612	5.13
2021-11-30	17.86	17.202	6.246	6.484	5.16
2021-12-01	17.13	17.298	-4.087	6.719	5.19
2021-12-02	16.63	17.325	-2.919	1.926	5.20
2021-12-03	17	17.402	2.225	5.472	5.22
2021-12-06	16.66	17.451	-2.000	3.529	5.24
2021-12-07	16.09	17.564	-3.421	8.403	5.27
2021-12-08	16.1	17.618	0.062	4.040	5.29
2021-12-09	15.64	17.671	-2.857	4.037	5.30
2021-12-10	15.54	17.708	-0.639	2.877	5.31
2021-12-13	16.04	17.783	3.218	5.598	5.33
2021-12-14	15.97	17.819	-0.436	2.743	5.35
2021-12-15	16.22	17.858	1.565	2.880	5.36
2021-12-16	16.03	17.893	-1.171	2.589	5.37
2021-12-17	15.63	17.942	-2.495	3.743	5.38
2021-12-20	14.8	18.020	-5.310	6.334	5.41
2021-12-21	14.94	18.054	0.946	2.770	5.42
2021-12-22	14.83	18.080	-0.736	2.075	5.42
2021-12-23	15.23	18.148	2.697	5.394	5.44
2021-12-24	14.89	18.209	-2.232	4.924	5.46
2021-12-27	14.46	18.269	-2.888	4.970	5.48
2021-12-28	14.71	18.307	1.729	3.112	5.49
2021-12-29	15.13	18.384	2.855	6.050	5.52
2021-12-30	15.53	18.466	2.644	6.345	5.54
2021-12-31	16.62	18.560	7.019	6.825	5.57
2022-01-04	16.58	18.623	-0.241	4.513	5.59
2022-01-05	16.56	18.695	-0.121	5.247	5.61
2022-01-06	16.11	18.737	-2.717	3.140	5.62
2022-01-07	16.13	18.787	0.124	3.724	5.64
2022-01-10	15.15	18.859	-6.076	5.704	5.66
2022-01-11	14.98	18.891	-1.122	2.574	5.67
2022-01-12	15.2	18.930	1.469	3.071	5.68
2022-01-13	14.52	18.988	-4.474	4.737	5.70
2022-01-14	14.14	19.031	-2.617	3.650	5.71
2022-01-17	14.17	19.062	0.212	2.617	5.72
2022-01-18	14.03	19.094	-0.988	2.752	5.73
2022-01-19	13.71	19.134	-2.281	3.493	5.74
2022-01-20	13.22	19.186	-3.574	4.741	5.76
2022-01-21	13.41	19.217	1.437	2.799	5.77
2022-01-24	13.82	19.283	3.057	5.742	5.78
2022-01-25	13.1	19.355	-5.210	6.585	5.81
2022-01-26	13.18	19.425	0.611	6.336	5.83
2022-01-27	12.65	19.480	-4.021	5.235	5.84
2022-01-28	13.05	19.567	3.162	7.984	5.87
2022-02-07	13.17	19.593	0.920	2.375	5.88
2022-02-08	13.27	19.641	0.759	4.328	5.89
2022-02-09	13.46	19.674	1.432	2.939	5.90
2022-02-10	13.3	19.706	-1.189	2.897	5.91
2022-02-11	12.82	19.747	-3.609	3.835	5.92
2022-02-14	12.92	19.793	0.780	4.290	5.94
2022-02-15	13.09	19.818	1.316	2.322	5.95
2022-02-16	13.14	19.839	0.382	1.910	5.95
2022-02-17	13.55	19.903	3.120	5.632	5.97
2022-02-18	13.22	19.947	-2.435	3.985	5.98
2022-02-21	13.16	19.963	-0.454	1.513	5.99
2022-02-22	13.21	20.033	0.380	6.307	6.01
2022-02-23	13.61	20.068	3.028	3.104	6.02
2022-02-24	13.88	20.150	1.984	7.127	6.05
2022-02-25	14.06	20.193	1.297	3.602	6.06
2022-02-28	13.97	20.234	-0.640	3.556	6.07
2022-03-01	14.01	20.287	0.286	4.510	6.09
2022-03-02	14.17	20.328	1.142	3.498	6.10
2022-03-03	14.07	20.354	-0.706	2.258	6.11
2022-03-04	13.83	20.380	-1.706	2.203	6.11
2022-03-07	13.68	20.419	-1.085	3.398	6.13
2022-03-08	13.39	20.478	-2.120	5.336	6.14
2022-03-09	13.36	20.579	-0.224	9.037	6.17
2022-03-10	14.7	20.679	10.030	8.159	6.20
2022-03-11	15.25	20.761	3.741	6.463	6.23
2022-03-14	14.46	20.802	-5.180	3.410	6.24
2022-03-15	13.01	20.898	-10.028	8.852	6.27
2022-03-16	13.65	21.023	4.919	10.992	6.31
2022-03-17	13.62	21.069	-0.220	4.029	6.32
2022-03-18	13.93	21.136	2.276	5.800	6.34
2022-03-21	13.77	21.177	-1.149	3.589	6.35
2022-03-22	13.56	21.207	-1.525	2.687	6.36
2022-03-23	14.5	21.315	6.932	8.923	6.39
2022-03-24	14	21.351	-3.448	3.034	6.41
2022-03-25	13.5	21.388	-3.571	3.286	6.42
2022-03-28	13.1	21.423	-2.963	3.259	6.43
2022-03-29	12.86	21.478	-1.832	5.115	6.44
2022-03-30	13.26	21.519	3.110	3.733	6.46
2022-03-31	12.87	21.555	-2.941	3.318	6.47
2022-04-01	12.71	21.583	-1.243	2.642	6.47
2022-04-06	12.65	21.616	-0.472	3.147	6.48
2022-04-07	11.91	21.677	-5.850	6.166	6.50
2022-04-08	11.24	21.750	-5.626	7.809	6.53
2022-04-11	10.83	21.792	-3.648	4.626	6.54
2022-04-12	11.04	21.835	1.939	4.617	6.55
2022-04-13	10.59	21.869	-4.076	3.895	6.56
2022-04-14	10.4	21.904	-1.794	4.060	6.57
2022-04-15	10.15	21.933	-2.404	3.462	6.58
2022-04-18	10.55	21.994	3.941	6.897	6.60
2022-04-19	10.63	22.029	0.758	3.981	6.61
2022-04-20	10.41	22.068	-2.070	4.516	6.62
2022-04-21	9.86	22.113	-5.283	5.476	6.63
2022-04-22	9.81	22.138	-0.507	3.043	6.64
2022-04-25	8.86	22.206	-9.684	9.174	6.66
2022-04-26	8.33	22.266	-5.982	8.578	6.68
2022-04-27	8.8	22.333	5.642	9.244	6.70
2022-04-28	8.64	22.371	-1.818	5.227	6.71
2022-04-29	8.9	22.404	3.009	4.398	6.72
2022-05-05	9.02	22.434	1.348	4.045	6.73
2022-05-06	8.88	22.458	-1.552	3.215	6.74
2022-05-09	8.98	22.483	1.126	3.378	6.74
2022-05-10	9.18	22.522	2.227	5.122	6.76
2022-05-11	9.46	22.562	3.050	5.011	6.77
2022-05-12	9.64	22.586	1.903	3.066	6.78
2022-05-13	9.6	22.606	-0.415	2.386	6.78
2022-05-16	9.5	22.634	-1.042	3.542	6.79
2022-05-17	9.57	22.665	0.737	4.000	6.80
2022-05-18	9.73	22.697	1.672	3.866	6.81
2022-05-19	10.24	22.789	5.242	10.791	6.84
2022-05-20	10.86	22.864	6.055	8.301	6.86
2022-05-23	10.65	22.902	-1.934	4.236	6.87

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