金能科技融券券源 金能科技专项约券

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	9.16	0	0	0	0
2020-04-28	8.94	0.047	-2.402	6.332	0.01
2020-04-29	9.02	0.062	0.895	2.013	0.02
2020-04-30	9.68	0.095	7.317	3.991	0.03
2020-05-06	10.11	0.148	4.442	6.302	0.04
2020-05-07	10.07	0.178	-0.396	3.660	0.05
2020-05-08	10.02	0.194	-0.497	1.887	0.06
2020-05-11	10.36	0.228	3.393	3.892	0.07
2020-05-12	10.22	0.242	-1.351	1.737	0.07
2020-05-13	10.18	0.258	-0.391	1.859	0.08
2020-05-14	9.98	0.271	-1.965	1.572	0.08
2020-05-15	9.89	0.289	-0.902	2.204	0.09
2020-05-18	9.9	0.303	0.101	1.618	0.09
2020-05-19	10.13	0.328	2.323	2.929	0.10
2020-05-20	9.85	0.351	-2.764	2.863	0.11
2020-05-21	9.95	0.364	1.015	1.523	0.11
2020-05-22	9.76	0.396	-1.910	3.920	0.12
2020-05-25	9.84	0.413	0.820	2.152	0.12
2020-05-26	9.97	0.429	1.321	1.931	0.13
2020-05-27	10.11	0.463	1.404	4.012	0.14
2020-05-28	10.08	0.482	-0.297	2.275	0.14
2020-05-29	10.08	0.494	0.000	1.389	0.15
2020-06-01	10.24	0.512	1.587	2.183	0.15
2020-06-02	10.57	0.539	3.223	3.027	0.16
2020-06-03	10.39	0.558	-1.703	2.176	0.17
2020-06-04	10.59	0.590	1.925	3.657	0.18
2020-06-05	10.48	0.617	-1.039	3.022	0.18
2020-06-08	10.69	0.643	2.004	2.958	0.19
2020-06-09	10.56	0.655	-1.216	1.403	0.20
2020-06-10	10.64	0.684	0.758	3.220	0.21
2020-06-11	10.78	0.716	1.316	3.571	0.21
2020-06-12	10.68	0.742	-0.928	2.968	0.22
2020-06-15	10.56	0.767	-1.124	2.809	0.23
2020-06-16	11.01	0.811	4.261	4.830	0.24
2020-06-17	11.61	0.860	5.450	4.995	0.26
2020-06-18	12.2	0.938	5.082	7.666	0.28
2020-06-19	12.2	0.967	0.000	2.869	0.29
2020-06-22	11.89	1.004	-2.541	3.770	0.30
2020-06-23	11.69	1.027	-1.682	2.355	0.31
2020-06-24	11.83	1.069	1.198	4.277	0.32
2020-06-29	11.65	1.096	-1.522	2.790	0.33
2020-06-30	11.89	1.130	2.060	3.433	0.34
2020-07-01	12.01	1.157	1.009	2.691	0.35
2020-07-02	13.21	1.266	9.992	9.908	0.38
2020-07-03	14.24	1.363	7.797	8.176	0.41
2020-07-06	14.33	1.435	0.632	5.969	0.43
2020-07-07	13.82	1.479	-3.559	3.838	0.44
2020-07-08	13.92	1.515	0.724	3.111	0.45
2020-07-09	14.31	1.572	2.802	4.813	0.47
2020-07-10	13.81	1.607	-3.494	3.005	0.48
2020-07-13	14.05	1.688	4.383	6.909	0.51
2020-07-14	14.3	1.763	1.779	6.335	0.53
2020-07-15	13.61	1.841	-4.825	6.853	0.55
2020-07-16	13.24	1.912	-2.719	6.392	0.57
2020-07-17	13.23	1.964	-0.076	4.758	0.59
2020-07-20	14.25	2.058	7.710	7.937	0.62
2020-07-21	14.54	2.110	2.035	4.281	0.63
2020-07-22	13.96	2.192	-3.989	7.015	0.66
2020-07-23	14.6	2.289	4.585	7.951	0.69
2020-07-24	14.07	2.358	-3.630	5.959	0.71
2020-07-27	14.08	2.405	0.071	3.980	0.72
2020-07-28	13.79	2.457	-2.060	4.545	0.74
2020-07-29	14.37	2.549	4.206	7.614	0.76
2020-07-30	14.52	2.580	1.044	2.575	0.77
2020-07-31	14.35	2.623	-1.171	3.581	0.79
2020-08-03	14.54	2.664	1.324	3.415	0.80
2020-08-04	14	2.714	-3.714	4.264	0.81
2020-08-05	13.85	2.742	-1.071	2.429	0.82
2020-08-06	13.86	2.772	0.072	2.599	0.83
2020-08-07	13.51	2.834	-2.525	5.556	0.85
2020-08-10	13.47	2.883	-0.296	4.367	0.86
2020-08-11	13.04	2.928	-3.192	4.157	0.88
2020-08-12	12.87	2.970	-1.304	3.834	0.89
2020-08-13	12.69	3.007	-1.399	3.497	0.90
2020-08-14	12.83	3.038	1.103	2.916	0.91
2020-08-17	13.1	3.073	2.104	3.196	0.92
2020-08-18	13.24	3.112	1.069	3.588	0.93
2020-08-19	12.97	3.147	-2.039	3.248	0.94
2020-08-20	12.81	3.166	-1.234	1.773	0.95
2020-08-21	13.07	3.195	2.030	2.654	0.96
2020-08-24	13.25	3.230	1.377	3.137	0.97
2020-08-25	13.05	3.256	-1.509	2.415	0.98
2020-08-26	12.95	3.286	-0.766	2.759	0.99
2020-08-27	12.75	3.316	-1.544	2.857	0.99
2020-08-28	12.8	3.349	0.392	3.059	1.00
2020-08-31	13.44	3.444	5.000	8.516	1.03
2020-09-01	13.2	3.481	-1.786	3.348	1.04
2020-09-02	13.26	3.507	0.455	2.348	1.05
2020-09-03	13.54	3.539	2.112	2.866	1.06
2020-09-04	13.18	3.564	-2.659	2.290	1.07
2020-09-07	12.61	3.615	-4.325	4.856	1.08
2020-09-08	12.26	3.661	-2.776	4.441	1.10
2020-09-09	11.8	3.705	-3.752	4.486	1.11
2020-09-10	11.56	3.747	-2.034	4.407	1.12
2020-09-11	11.78	3.779	1.903	3.201	1.13
2020-09-14	11.74	3.808	-0.340	2.971	1.14
2020-09-15	11.72	3.823	-0.170	1.533	1.15
2020-09-16	11.6	3.840	-1.024	1.792	1.15
2020-09-17	11.75	3.865	1.293	2.586	1.16
2020-09-18	12.03	3.902	2.383	3.660	1.17
2020-09-21	11.95	3.920	-0.665	1.746	1.18
2020-09-22	11.78	3.940	-1.423	2.092	1.18
2020-09-23	12	3.979	1.868	3.905	1.19
2020-09-24	11.71	4.003	-2.417	2.417	1.20
2020-09-25	11.5	4.031	-1.793	2.989	1.21
2020-09-28	11.53	4.058	0.261	2.783	1.22
2020-09-29	11.78	4.084	2.168	2.602	1.23
2020-09-30	11.65	4.104	-1.104	2.122	1.23
2020-10-09	11.87	4.127	1.888	2.318	1.24
2020-10-12	12.2	4.159	2.780	3.117	1.25
2020-10-13	12.23	4.171	0.246	1.148	1.25
2020-10-14	12.06	4.188	-1.390	1.717	1.26
2020-10-15	12.31	4.221	2.073	3.234	1.27
2020-10-16	12.36	4.250	0.406	2.843	1.28
2020-10-19	12.09	4.280	-2.184	2.913	1.28
2020-10-20	12.03	4.300	-0.496	1.985	1.29
2020-10-21	11.9	4.319	-1.081	1.995	1.30
2020-10-22	11.74	4.337	-1.345	1.849	1.30
2020-10-23	11.57	4.360	-1.448	2.300	1.31
2020-10-26	11.75	4.380	1.556	2.074	1.31
2020-10-27	11.88	4.411	1.106	3.149	1.32
2020-10-28	11.87	4.434	-0.084	2.357	1.33
2020-10-29	11.62	4.453	-2.106	1.938	1.34
2020-10-30	12.01	4.510	3.356	5.680	1.35
2020-11-02	12.24	4.546	1.915	3.497	1.36
2020-11-03	12.2	4.572	-0.327	2.614	1.37
2020-11-04	12.94	4.642	6.066	6.475	1.39
2020-11-05	13.11	4.672	1.314	2.782	1.40
2020-11-06	13.11	4.696	0.000	2.136	1.41
2020-11-09	13.36	4.731	1.907	3.127	1.42
2020-11-10	13.47	4.784	0.823	4.790	1.44
2020-11-11	13.42	4.827	-0.371	3.786	1.45
2020-11-12	13.01	4.874	-3.055	4.322	1.46
2020-11-13	13.21	4.904	1.537	2.767	1.47
2020-11-16	13.81	4.970	4.542	5.753	1.49
2020-11-17	14.02	5.051	1.521	6.879	1.52
2020-11-18	14.01	5.085	-0.071	2.924	1.53
2020-11-19	13.8	5.127	-1.499	3.640	1.54
2020-11-20	14.14	5.192	2.464	5.580	1.56
2020-11-23	14.85	5.264	5.021	5.799	1.58
2020-11-24	14.76	5.304	-0.606	3.232	1.59
2020-11-25	16.26	5.434	10.163	9.621	1.63
2020-11-26	15.84	5.509	-2.583	5.658	1.65
2020-11-27	16	5.573	1.010	4.798	1.67
2020-11-30	15.5	5.636	-3.125	4.875	1.69
2020-12-01	15.56	5.682	0.387	3.548	1.70
2020-12-02	15.27	5.720	-1.864	3.021	1.72
2020-12-03	14.53	5.786	-4.846	5.435	1.74
2020-12-04	14.3	5.830	-1.583	3.716	1.75
2020-12-07	14.07	5.865	-1.608	2.937	1.76
2020-12-08	13.84	5.887	-1.635	1.919	1.77
2020-12-09	14.23	5.961	2.818	6.214	1.79
2020-12-10	13.74	6.027	-3.443	5.762	1.81
2020-12-11	13.55	6.098	-1.383	6.332	1.83
2020-12-14	13.53	6.162	-0.148	5.683	1.85
2020-12-15	13.61	6.202	0.591	3.548	1.86
2020-12-16	13.45	6.240	-1.176	3.306	1.87
2020-12-17	14.02	6.306	4.238	5.725	1.89
2020-12-18	14.44	6.348	2.996	3.424	1.90
2020-12-21	14.59	6.380	1.039	2.632	1.91
2020-12-22	13.58	6.459	-6.923	6.991	1.94
2020-12-23	13.69	6.497	0.810	3.387	1.95
2020-12-24	13.35	6.527	-2.484	2.703	1.96
2020-12-25	14.4	6.653	7.865	10.487	2.00
2020-12-28	15.88	6.784	10.278	9.861	2.04
2020-12-29	15.77	6.871	-0.693	6.612	2.06
2020-12-30	16.32	6.959	3.488	6.531	2.09
2020-12-31	16	7.003	-1.961	3.248	2.10
2021-01-04	15.56	7.047	-2.750	3.375	2.11
2021-01-05	15.27	7.119	-1.864	5.720	2.14
2021-01-06	15.09	7.165	-1.179	3.667	2.15
2021-01-07	14.7	7.231	-2.584	5.368	2.17
2021-01-08	14.8	7.286	0.680	4.422	2.19
2021-01-11	14.86	7.344	0.405	4.730	2.20
2021-01-12	15.32	7.414	3.096	5.451	2.22
2021-01-13	15.07	7.477	-1.632	5.026	2.24
2021-01-14	15.36	7.570	1.924	7.299	2.27
2021-01-15	15.17	7.647	-1.237	6.055	2.29
2021-01-18	16.72	7.782	10.218	9.690	2.33
2021-01-19	17.58	7.930	5.144	10.108	2.38
2021-01-20	17.8	8.013	1.251	5.575	2.40
2021-01-21	19.1	8.160	7.303	9.270	2.45
2021-01-22	18.94	8.230	-0.838	4.398	2.47
2021-01-25	20.75	8.425	9.556	11.299	2.53
2021-01-26	19.89	8.509	-4.145	5.060	2.55
2021-01-27	19.89	8.702	0.000	11.664	2.61
2021-01-28	18.76	8.782	-5.681	5.128	2.63
2021-01-29	19.18	8.866	2.239	5.224	2.66
2021-02-01	21.13	9.002	10.167	7.716	2.70
2021-02-02	21.81	9.183	3.218	9.986	2.75
2021-02-03	21.12	9.275	-3.164	5.227	2.78
2021-02-04	21.09	9.404	-0.142	7.339	2.82
2021-02-05	19.95	9.664	-5.405	15.600	2.90
2021-02-08	20.74	9.853	3.960	10.977	2.96
2021-02-09	21.27	9.958	2.555	5.931	2.99
2021-02-10	19.73	10.115	-7.240	9.497	3.03
2021-02-18	21.74	10.214	10.188	5.474	3.06
2021-02-19	22.86	10.384	5.152	8.924	3.12
2021-02-22	25.18	10.654	10.149	12.861	3.20
2021-02-23	23.83	10.838	-5.361	9.293	3.25
2021-02-24	21.78	11.069	-8.603	12.715	3.32
2021-02-25	21.33	11.187	-2.066	6.657	3.36
2021-02-26	19.75	11.291	-7.407	6.282	3.39
2021-03-01	21.76	11.473	10.177	10.076	3.44
2021-03-02	21.12	11.654	-2.941	10.248	3.50
2021-03-03	21.77	11.743	3.078	4.924	3.52
2021-03-04	21.89	11.860	0.551	6.385	3.56
2021-03-05	21.15	11.957	-3.381	5.528	3.59
2021-03-08	21.04	12.118	-0.520	9.173	3.64
2021-03-09	19.84	12.259	-5.703	8.555	3.68
2021-03-10	20.16	12.311	1.613	3.075	3.69
2021-03-11	20.71	12.397	2.728	5.010	3.72
2021-03-12	21.3	12.519	2.849	6.857	3.76
2021-03-15	22.2	12.682	4.225	8.779	3.80
2021-03-16	22.93	12.793	3.288	5.856	3.84
2021-03-17	22	12.869	-4.056	4.143	3.86
2021-03-18	22.55	12.980	2.500	5.909	3.89
2021-03-19	20.26	13.125	-10.155	8.559	3.94
2021-03-22	19.92	13.216	-1.678	5.479	3.96
2021-03-23	18.87	13.365	-5.271	9.488	4.01
2021-03-24	16.95	13.509	-10.175	10.175	4.05
2021-03-25	17.69	13.601	4.366	6.254	4.08
2021-03-26	17.65	13.631	-0.226	2.035	4.09
2021-03-29	18.81	13.754	6.572	7.875	4.13
2021-03-30	18.5	13.831	-1.648	4.944	4.15
2021-03-31	17.95	13.904	-2.973	4.919	4.17
2021-04-01	18.45	13.956	2.786	3.398	4.19
2021-04-02	18.83	14.015	2.060	3.740	4.20
2021-04-06	18.67	14.080	-0.850	4.195	4.22
2021-04-07	19.16	14.156	2.625	4.713	4.25
2021-04-08	19.38	14.258	1.148	6.367	4.28
2021-04-09	19.68	14.324	1.548	3.973	4.30
2021-04-12	18.62	14.411	-5.386	5.640	4.32
2021-04-13	18.35	14.474	-1.450	4.082	4.34
2021-04-14	17.75	14.609	-3.270	9.155	4.38
2021-04-15	15.94	14.744	-10.197	10.141	4.42
2021-04-16	15.72	14.918	-1.380	13.300	4.48
2021-04-19	16.12	15.020	2.545	7.634	4.51
2021-04-20	16.39	15.109	1.675	6.514	4.53
2021-04-21	16.33	15.167	-0.366	4.210	4.55
2021-04-22	16.54	15.221	1.286	3.919	4.57
2021-04-23	16.71	15.263	1.028	3.023	4.58
2021-04-26	17.49	15.359	4.668	6.583	4.61
2021-04-27	17.57	15.406	0.457	3.202	4.62
2021-04-28	17.55	15.446	-0.114	2.732	4.63
2021-04-29	17.75	15.507	1.140	4.160	4.65
2021-04-30	18.15	15.583	2.254	5.014	4.67
2021-05-06	19.31	15.675	6.391	5.730	4.70
2021-05-07	18.85	15.734	-2.382	3.729	4.72
2021-05-10	19.53	15.821	3.607	5.358	4.75
2021-05-11	18.5	15.913	-5.274	5.940	4.77
2021-05-12	18.39	15.974	-0.595	4.000	4.79
2021-05-13	17.83	16.046	-3.045	4.840	4.81
2021-05-14	17.82	16.080	-0.056	2.299	4.82
2021-05-17	18.99	16.227	6.566	9.315	4.87
2021-05-18	19.08	16.289	0.474	3.897	4.89
2021-05-19	19.1	16.351	0.105	3.878	4.91
2021-05-20	19.02	16.466	-0.419	7.225	4.94
2021-05-21	18.41	16.541	-3.207	4.890	4.96
2021-05-24	17.62	16.622	-4.291	5.540	4.99
2021-05-25	18.33	16.746	4.030	8.116	5.02
2021-05-26	18.57	16.834	1.309	5.728	5.05
2021-05-27	18.7	16.884	0.700	3.177	5.07
2021-05-28	19.09	16.939	2.086	3.476	5.08
2021-05-31	18.4	17.015	-3.614	4.924	5.10
2021-06-01	18.66	17.063	1.413	3.098	5.12
2021-06-02	19.64	17.187	5.252	7.556	5.16
2021-06-03	19.34	17.248	-1.527	3.819	5.17
2021-06-04	18.66	17.304	-3.516	3.568	5.19
2021-06-07	19.23	17.377	3.055	4.555	5.21
2021-06-08	18.55	17.446	-3.536	4.472	5.23
2021-06-09	19.25	17.567	3.774	7.547	5.27
2021-06-10	19.54	17.623	1.506	3.429	5.29
2021-06-11	19.88	17.668	1.740	2.764	5.30
2021-06-15	19.35	17.744	-2.666	4.678	5.32
2021-06-16	18.65	17.822	-3.618	5.013	5.35
2021-06-17	18.08	17.880	-3.056	3.861	5.36
2021-06-18	18.16	17.934	0.442	3.595	5.38
2021-06-21	17.37	18.024	-4.350	6.222	5.41
2021-06-22	17.75	18.088	2.188	4.318	5.43
2021-06-23	17.53	18.133	-1.239	3.042	5.44
2021-06-24	17.65	18.183	0.284	3.409	5.45
2021-06-25	18.14	18.255	2.776	4.759	5.48
2021-06-28	18.28	18.309	0.772	3.583	5.49
2021-06-29	18.02	18.346	-1.422	2.407	5.50
2021-06-30	18.06	18.366	0.222	1.387	5.51
2021-07-01	17.6	18.431	-2.547	4.430	5.53
2021-07-02	17.5	18.471	-0.568	2.727	5.54
2021-07-05	17.39	18.515	-0.629	3.029	5.55
2021-07-06	17.75	18.571	2.070	3.795	5.57
2021-07-07	17.78	18.606	0.169	2.366	5.58
2021-07-08	16.99	18.676	-4.443	4.949	5.60
2021-07-09	16.76	18.736	-1.354	4.238	5.62
2021-07-12	16.73	18.779	-0.179	3.103	5.63
2021-07-13	17.02	18.813	1.733	2.391	5.64
2021-07-14	17.22	18.845	-0.174	2.261	5.65
2021-07-15	17.27	18.889	0.290	3.078	5.67
2021-07-16	17.13	18.919	-0.811	2.085	5.68
2021-07-19	16.93	18.959	-1.168	2.802	5.69
2021-07-20	16.59	19.009	-2.008	3.662	5.70
2021-07-21	16.45	19.054	-0.844	3.255	5.72
2021-07-22	16.47	19.083	0.122	2.128	5.72
2021-07-23	17.23	19.183	4.614	6.922	5.75
2021-07-26	17.36	19.257	0.754	5.165	5.78
2021-07-27	16.3	19.399	-6.106	10.426	5.82
2021-07-28	15.09	19.504	-7.423	8.344	5.85
2021-07-29	16.2	19.597	7.356	6.892	5.88
2021-07-30	16.06	19.649	-0.864	3.889	5.89
2021-08-02	16.93	19.745	5.417	6.787	5.92
2021-08-03	16.68	19.777	-1.477	2.304	5.93
2021-08-04	16.56	19.826	-0.719	3.597	5.95
2021-08-05	17.38	19.951	4.952	8.635	5.99
2021-08-06	17.37	20.011	-0.058	4.143	6.00
2021-08-09	17.86	20.076	2.821	4.318	6.02
2021-08-10	17.81	20.110	-0.280	2.296	6.03
2021-08-11	18.1	20.166	1.628	3.762	6.05
2021-08-12	18	20.212	-0.552	3.039	6.06
2021-08-13	18.74	20.306	4.111	6.000	6.09
2021-08-16	19.37	20.367	3.362	3.789	6.11
2021-08-17	18.88	20.589	-2.530	14.094	6.18
2021-08-18	18.72	20.663	-0.847	4.767	6.20
2021-08-19	18.35	20.785	-1.976	7.959	6.24
2021-08-20	17.7	20.870	-3.542	5.777	6.26
2021-08-23	18.74	20.964	5.876	6.045	6.29
2021-08-24	18.58	21.064	-0.854	6.457	6.32
2021-08-25	18.79	21.105	1.130	2.583	6.33
2021-08-26	19.17	21.174	2.022	4.311	6.35
2021-08-27	18.51	21.223	-3.443	3.182	6.37
2021-08-30	19.63	21.347	6.051	7.618	6.40
2021-08-31	19.85	21.414	1.121	4.024	6.42
2021-09-01	19.08	21.544	-3.879	8.212	6.46
2021-09-02	20.08	21.654	5.241	6.551	6.50
2021-09-03	19.91	21.752	-0.847	5.876	6.53
2021-09-06	19.63	21.812	-1.406	3.717	6.54
2021-09-07	20.61	21.899	4.992	5.043	6.57
2021-09-08	20.83	22.000	1.067	5.822	6.60
2021-09-09	21.96	22.199	5.425	10.850	6.66
2021-09-10	21.02	22.265	-4.281	3.780	6.68
2021-09-13	21.71	22.374	3.283	6.042	6.71
2021-09-14	20.71	22.445	-4.606	4.099	6.73
2021-09-15	20.57	22.494	-0.676	2.849	6.75
2021-09-16	20.91	22.616	1.653	7.000	6.78
2021-09-17	21.48	22.772	2.726	8.752	6.83
2021-09-22	21.9	22.906	1.955	7.309	6.87
2021-09-23	20.68	23.069	-5.571	9.498	6.92
2021-09-24	18.62	23.216	-9.961	9.429	6.96
2021-09-27	17.75	23.325	-4.672	7.358	7.00
2021-09-28	17.76	23.365	0.056	2.761	7.01
2021-09-29	16.85	23.462	-5.124	6.869	7.04
2021-09-30	16.94	23.504	0.534	2.967	7.05
2021-10-08	16.77	23.559	-1.004	3.955	7.07
2021-10-11	17.01	23.600	1.431	2.922	7.08
2021-10-12	15.9	23.712	-6.526	8.407	7.11
2021-10-13	16.09	23.757	1.195	3.396	7.13
2021-10-14	16.24	23.798	0.932	2.983	7.14
2021-10-15	16.22	23.834	-0.123	2.648	7.15
2021-10-18	16.72	23.891	3.083	4.131	7.17
2021-10-19	16.87	23.955	0.897	4.545	7.19
2021-10-20	16.51	24.055	-2.134	7.291	7.22
2021-10-21	16.77	24.118	1.575	4.482	7.24
2021-10-22	15.85	24.184	-5.486	5.009	7.26
2021-10-25	16.05	24.229	1.262	3.344	7.27
2021-10-26	16.02	24.263	-0.187	2.555	7.28
2021-10-27	15.4	24.311	-3.870	3.745	7.29
2021-10-28	14.62	24.386	-5.065	6.169	7.32
2021-10-29	14.13	24.424	-3.352	3.215	7.33
2021-11-01	14.45	24.462	2.265	3.185	7.34
2021-11-02	13.86	24.542	-4.083	6.920	7.36
2021-11-03	14.19	24.591	2.381	4.113	7.38
2021-11-04	14.08	24.626	-0.775	2.960	7.39
2021-11-05	13.62	24.664	-3.267	3.338	7.40
2021-11-08	14.13	24.710	3.744	3.965	7.41
2021-11-09	14.03	24.729	-0.708	1.628	7.42
2021-11-10	14.03	24.763	0.000	2.851	7.43
2021-11-11	14.12	24.781	0.641	1.568	7.43
2021-11-12	13.82	24.801	-2.125	1.771	7.44
2021-11-15	13.93	24.820	0.796	1.592	7.45
2021-11-16	13.79	24.834	-1.005	1.220	7.45
2021-11-17	14.24	24.908	3.263	6.236	7.47
2021-11-18	15.4	25.021	8.146	8.778	7.51
2021-11-19	15.85	25.138	2.922	8.896	7.54
2021-11-22	15.77	25.180	-0.505	3.218	7.55
2021-11-23	15.46	25.210	-1.966	2.283	7.56
2021-11-24	15.55	25.232	0.582	1.682	7.57
2021-11-25	15.26	25.269	-1.865	2.958	7.58
2021-11-26	14.94	25.299	-2.097	2.425	7.59
2021-11-29	14.96	25.348	0.134	3.882	7.60
2021-11-30	15.19	25.376	1.537	2.206	7.61
2021-12-01	16.71	25.528	10.007	10.928	7.66
2021-12-02	16.87	25.590	0.958	4.428	7.68
2021-12-03	16.69	25.644	-1.067	3.853	7.69
2021-12-06	16.53	25.720	-0.959	5.512	7.72
2021-12-07	16.93	25.771	2.420	3.630	7.73
2021-12-08	16.74	25.805	-1.122	2.481	7.74
2021-12-09	16.78	25.855	0.239	3.524	7.76
2021-12-10	16.31	25.894	-2.801	2.920	7.77
2021-12-13	16.87	25.950	3.433	3.985	7.79
2021-12-14	16.53	25.982	-2.015	2.312	7.79
2021-12-15	16.34	26.014	-1.149	2.359	7.80
2021-12-16	17.15	26.096	4.957	5.692	7.83
2021-12-17	16.68	26.160	-2.741	4.606	7.85
2021-12-20	16.89	26.228	1.259	4.856	7.87
2021-12-21	17.05	26.268	0.947	2.783	7.88
2021-12-22	16.89	26.310	-0.938	2.991	7.89
2021-12-23	17.21	26.369	1.895	4.144	7.91
2021-12-24	17.39	26.440	1.046	4.881	7.93
2021-12-27	18.29	26.511	5.175	4.658	7.95
2021-12-28	17.5	26.572	-4.319	4.155	7.97
2021-12-29	17.5	26.628	0.000	3.886	7.99
2021-12-30	16.88	26.695	-3.543	4.743	8.01
2021-12-31	16.3	26.762	-3.436	4.917	8.03
2022-01-04	16.29	26.792	-0.061	2.209	8.04
2022-01-05	15.9	26.852	-2.394	4.543	8.06
2022-01-06	16.02	26.885	0.755	2.453	8.07
2022-01-07	15.66	26.921	-2.247	2.809	8.08
2022-01-10	15.86	26.946	1.277	1.852	8.08
2022-01-11	16.07	26.979	1.324	2.459	8.09
2022-01-12	16.08	27.004	0.062	1.867	8.10
2022-01-13	15.86	27.037	-1.368	2.488	8.11
2022-01-14	15.25	27.086	-3.846	3.909	8.13
2022-01-17	15.33	27.104	0.525	1.377	8.13
2022-01-18	15.45	27.128	0.783	1.892	8.14
2022-01-19	15.32	27.158	-0.841	2.330	8.15
2022-01-20	14.69	27.221	-4.112	5.157	8.17
2022-01-21	14.8	27.242	0.749	1.702	8.17
2022-01-24	14.73	27.277	-0.473	2.838	8.18
2022-01-25	14.05	27.330	-4.616	4.549	8.20
2022-01-26	14.32	27.356	1.922	2.135	8.21
2022-01-27	13.92	27.397	-2.793	3.561	8.22
2022-01-28	14.02	27.447	0.718	4.310	8.23
2022-02-07	14.44	27.479	2.996	2.639	8.24
2022-02-08	14.83	27.518	2.701	3.116	8.26
2022-02-09	14.84	27.540	0.067	1.821	8.26
2022-02-10	14.92	27.567	0.539	2.156	8.27
2022-02-11	14.85	27.600	-0.469	2.681	8.28
2022-02-14	14.54	27.630	-2.088	2.492	8.29
2022-02-15	14.47	27.650	-0.481	1.651	8.30
2022-02-16	14.86	27.679	2.695	2.350	8.30
2022-02-17	14.81	27.699	-0.336	1.615	8.31
2022-02-18	15.01	27.731	1.350	2.566	8.32
2022-02-21	15.07	27.746	0.400	1.199	8.32
2022-02-22	14.89	27.788	-1.194	3.318	8.34
2022-02-23	14.99	27.809	0.672	1.746	8.34
2022-02-24	14.5	27.863	-3.269	4.403	8.36
2022-02-25	14.3	27.928	-1.379	5.448	8.38
2022-02-28	14.48	27.961	1.259	2.797	8.39
2022-03-01	14.66	27.991	1.243	2.417	8.40
2022-03-02	14.81	28.024	1.023	2.729	8.41
2022-03-03	15.27	28.092	3.106	5.334	8.43
2022-03-04	15.08	28.139	-1.244	3.733	8.44
2022-03-07	14.52	28.214	-3.714	6.167	8.46
2022-03-08	13.75	28.288	-5.303	6.474	8.49
2022-03-09	13.48	28.375	-1.964	7.709	8.51
2022-03-10	13.63	28.405	1.113	2.671	8.52
2022-03-11	13.61	28.447	-0.147	3.742	8.53
2022-03-14	13.01	28.489	-4.409	3.821	8.55
2022-03-15	12.12	28.556	-6.841	6.610	8.57
2022-03-16	12.26	28.635	1.155	7.756	8.59
2022-03-17	12.34	28.665	0.653	2.936	8.60
2022-03-18	12.75	28.702	3.323	3.485	8.61
2022-03-21	12.63	28.726	-0.941	2.275	8.62
2022-03-22	12.48	28.752	-1.188	2.534	8.63
2022-03-23	12.62	28.793	1.122	3.846	8.64
2022-03-24	12.67	28.846	0.396	5.071	8.65
2022-03-25	12.59	28.864	-0.631	1.657	8.66
2022-03-28	12.58	28.912	-0.079	4.607	8.67
2022-03-29	12.36	28.938	-1.749	2.544	8.68
2022-03-30	12.47	28.960	0.890	2.104	8.69
2022-03-31	12.43	28.982	-0.321	2.085	8.69
2022-04-01	12.46	29.004	0.241	2.172	8.70
2022-04-06	12.6	29.032	1.124	2.648	8.71
2022-04-07	12.48	29.073	-0.952	3.889	8.72
2022-04-08	12.38	29.111	-0.801	3.686	8.73
2022-04-11	11.89	29.160	-3.958	5.008	8.75
2022-04-12	12.06	29.196	1.430	3.532	8.76
2022-04-13	12.24	29.244	1.493	4.726	8.77
2022-04-14	12.87	29.309	5.147	6.046	8.79
2022-04-15	12.88	29.376	0.078	6.294	8.81
2022-04-18	12.48	29.419	-3.106	4.115	8.83
2022-04-19	13.05	29.482	4.567	5.769	8.84
2022-04-20	12.43	29.547	-4.751	6.284	8.86
2022-04-21	11.98	29.601	-3.620	5.471	8.88
2022-04-22	10.79	29.639	-9.933	4.174	8.89
2022-04-25	9.72	29.695	-9.917	6.858	8.91
2022-04-26	9.11	29.733	-6.276	5.041	8.92
2022-04-27	9.45	29.782	3.732	6.257	8.93
2022-04-28	9.27	29.816	-1.905	4.444	8.94
2022-04-29	9.75	29.861	5.178	5.502	8.96
2022-05-05	10.09	29.915	3.487	6.359	8.97
2022-05-06	9.65	29.940	-4.361	3.171	8.98
2022-05-09	9.66	29.961	0.104	2.591	8.99
2022-05-10	9.71	29.992	0.518	3.830	9.00
2022-05-11	9.74	30.021	0.309	3.605	9.01
2022-05-12	9.78	30.055	0.411	4.107	9.02
2022-05-13	9.84	30.071	0.613	1.943	9.02
2022-05-16	10	30.084	1.626	1.626	9.03
2022-05-17	9.96	30.108	-0.400	2.900	9.03
2022-05-18	10.07	30.135	1.104	3.213	9.04
2022-05-19	10.11	30.162	0.397	3.178	9.05
2022-05-20	10.51	30.202	3.956	4.550	9.06
2022-05-23	10.7	30.228	1.808	2.950	9.07

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