新凤鸣融券券源 新凤鸣专项约券

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	10.25	0	0	0	0
2020-04-28	10.07	0.028	-1.756	3.317	0.01
2020-04-29	10.22	0.045	1.490	1.986	0.01
2020-04-30	10.26	0.064	0.391	2.250	0.02
2020-05-06	10.17	0.079	-0.877	1.754	0.02
2020-05-07	10.06	0.087	-1.082	0.983	0.03
2020-05-08	10.06	0.097	0.000	1.193	0.03
2020-05-11	10.05	0.105	-0.099	0.895	0.03
2020-05-12	10.04	0.114	-0.100	1.095	0.03
2020-05-13	10.12	0.122	0.797	0.996	0.04
2020-05-14	10.04	0.129	-0.791	0.791	0.04
2020-05-15	9.97	0.140	-0.697	1.394	0.04
2020-05-18	9.88	0.163	-0.903	2.808	0.05
2020-05-19	9.87	0.171	-0.101	0.911	0.05
2020-05-20	9.6	0.198	-2.736	3.343	0.06
2020-05-21	9.95	0.248	3.646	6.042	0.07
2020-05-22	9.68	0.274	-2.714	3.216	0.08
2020-05-25	9.56	0.307	-1.240	4.132	0.09
2020-05-26	9.62	0.318	0.628	1.464	0.10
2020-05-27	9.6	0.338	-0.208	2.391	0.10
2020-05-28	9.62	0.349	0.208	1.458	0.10
2020-05-29	9.65	0.363	0.312	1.663	0.11
2020-06-01	10.15	0.413	5.181	6.010	0.12
2020-06-02	10.18	0.432	0.296	2.167	0.13
2020-06-03	10.08	0.451	-0.982	2.259	0.14
2020-06-04	9.97	0.469	-1.091	2.183	0.14
2020-06-05	9.98	0.483	0.100	1.705	0.14
2020-06-08	10.33	0.512	3.507	3.307	0.15
2020-06-09	10.46	0.548	1.258	4.163	0.16
2020-06-10	10.27	0.567	-1.816	2.199	0.17
2020-06-11	10.22	0.580	-0.487	1.558	0.17
2020-06-12	10.26	0.616	0.391	4.207	0.18
2020-06-15	10.22	0.633	-0.390	2.047	0.19
2020-06-16	10.26	0.644	0.391	1.272	0.19
2020-06-17	10.45	0.668	1.852	2.729	0.20
2020-06-18	10.37	0.685	-0.766	1.914	0.21
2020-06-19	10.27	0.694	-0.964	1.157	0.21
2020-06-22	10.2	0.704	-0.682	1.168	0.21
2020-06-23	10.17	0.714	-0.294	1.078	0.21
2020-06-24	10.16	0.729	-0.098	1.770	0.22
2020-06-29	9.98	0.744	-1.772	1.870	0.22
2020-06-30	9.98	0.757	0.000	1.603	0.23
2020-07-01	10.09	0.769	1.102	1.403	0.23
2020-07-02	10.34	0.797	2.478	3.171	0.24
2020-07-03	10.51	0.818	1.644	2.418	0.25
2020-07-06	11.06	0.869	5.233	5.519	0.26
2020-07-07	11.19	0.908	1.175	4.250	0.27
2020-07-08	11.32	0.937	1.162	3.038	0.28
2020-07-09	11.47	0.968	1.325	3.269	0.29
2020-07-10	11.37	0.995	-0.872	2.877	0.30
2020-07-13	11.32	1.033	0.712	4.004	0.31
2020-07-14	11.11	1.067	-1.855	3.710	0.32
2020-07-15	10.8	1.117	-2.790	5.491	0.34
2020-07-16	10.55	1.162	-2.315	5.093	0.35
2020-07-17	10.43	1.187	-1.137	2.938	0.36
2020-07-20	10.88	1.239	4.314	5.753	0.37
2020-07-21	10.8	1.254	-0.735	1.654	0.38
2020-07-22	10.8	1.277	0.000	2.500	0.38
2020-07-23	10.65	1.306	-1.389	3.333	0.39
2020-07-24	10.28	1.343	-3.474	4.319	0.40
2020-07-27	10.14	1.376	-1.362	3.891	0.41
2020-07-28	10.18	1.401	0.394	2.959	0.42
2020-07-29	10.35	1.428	1.670	3.143	0.43
2020-07-30	10.5	1.462	1.449	3.865	0.44
2020-07-31	10.48	1.495	-0.190	3.714	0.45
2020-08-03	10.6	1.509	1.145	1.622	0.45
2020-08-04	10.64	1.536	0.377	3.019	0.46
2020-08-05	10.81	1.571	1.598	3.947	0.47
2020-08-06	11.01	1.607	1.850	3.885	0.48
2020-08-07	11.19	1.648	1.635	4.450	0.49
2020-08-10	11.52	1.691	2.949	4.468	0.51
2020-08-11	11.33	1.723	-1.649	3.385	0.52
2020-08-12	11.64	1.758	2.736	3.530	0.53
2020-08-13	11.45	1.791	-1.632	3.522	0.54
2020-08-14	11.52	1.814	0.611	2.358	0.54
2020-08-17	12.12	1.894	5.208	7.899	0.57
2020-08-18	12.11	1.915	-0.083	2.145	0.57
2020-08-19	12.16	1.950	0.413	3.386	0.58
2020-08-20	11.91	1.982	-2.056	3.289	0.59
2020-08-21	11.47	2.017	-3.694	3.610	0.61
2020-08-24	11.44	2.049	-0.262	3.400	0.61
2020-08-25	11.35	2.077	-0.787	2.972	0.62
2020-08-26	11.32	2.109	-0.264	3.348	0.63
2020-08-27	11.23	2.128	-0.795	2.032	0.64
2020-08-28	11.3	2.172	0.623	4.720	0.65
2020-08-31	11.07	2.220	-2.035	5.133	0.67
2020-09-01	11.25	2.241	1.626	2.258	0.67
2020-09-02	11.19	2.268	-0.533	2.933	0.68
2020-09-03	11.11	2.285	-0.715	1.787	0.69
2020-09-04	11.06	2.310	-0.450	2.790	0.69
2020-09-07	11.11	2.336	0.452	2.803	0.70
2020-09-08	11.17	2.358	0.540	2.340	0.71
2020-09-09	10.84	2.383	-2.954	2.775	0.71
2020-09-10	10.52	2.430	-2.952	5.351	0.73
2020-09-11	10.43	2.454	-0.856	2.757	0.74
2020-09-14	10.54	2.468	1.055	1.534	0.74
2020-09-15	10.69	2.493	1.423	2.846	0.75
2020-09-16	10.48	2.515	-1.964	2.526	0.75
2020-09-17	10.59	2.536	1.050	2.385	0.76
2020-09-18	10.71	2.553	1.133	1.889	0.77
2020-09-21	10.52	2.574	-1.774	2.428	0.77
2020-09-22	10.28	2.594	-2.281	2.281	0.78
2020-09-23	10.33	2.610	0.486	1.946	0.78
2020-09-24	9.97	2.638	-3.485	3.291	0.79
2020-09-25	9.92	2.653	-0.502	1.805	0.80
2020-09-28	9.88	2.670	-0.403	2.117	0.80
2020-09-29	9.86	2.683	-0.202	1.518	0.80
2020-09-30	9.93	2.702	0.710	2.333	0.81
2020-10-09	10.22	2.726	2.920	2.820	0.82
2020-10-12	10.5	2.757	2.740	3.523	0.83
2020-10-13	10.52	2.781	0.190	2.762	0.83
2020-10-14	10.98	2.831	4.373	5.418	0.85
2020-10-15	10.98	2.857	0.000	2.914	0.86
2020-10-16	10.92	2.887	-0.546	3.279	0.87
2020-10-19	11.08	2.924	1.465	4.029	0.88
2020-10-20	11.1	2.949	0.181	2.708	0.88
2020-10-21	10.94	2.967	-1.441	1.982	0.89
2020-10-22	10.51	3.001	-3.931	3.839	0.90
2020-10-23	10.49	3.023	-0.190	2.474	0.91
2020-10-26	10.49	3.045	0.000	2.574	0.91
2020-10-27	10.47	3.063	-0.191	2.097	0.92
2020-10-28	10.25	3.083	-2.101	2.292	0.92
2020-10-29	10.14	3.119	-1.073	4.293	0.94
2020-10-30	10.04	3.137	-0.986	2.170	0.94
2020-11-02	10.07	3.152	0.299	1.693	0.95
2020-11-03	10.15	3.164	0.794	1.490	0.95
2020-11-04	10.07	3.179	-0.788	1.773	0.95
2020-11-05	10.11	3.191	0.397	1.390	0.96
2020-11-06	10.12	3.202	0.099	1.286	0.96
2020-11-09	10.24	3.219	1.186	1.976	0.97
2020-11-10	10.45	3.257	2.051	4.395	0.98
2020-11-11	10.76	3.299	2.967	4.689	0.99
2020-11-12	10.68	3.319	-0.743	2.230	1.00
2020-11-13	11.03	3.380	3.277	6.648	1.01
2020-11-16	12.15	3.469	10.154	8.794	1.04
2020-11-17	12.57	3.527	3.457	5.597	1.06
2020-11-18	13.06	3.590	3.898	5.728	1.08
2020-11-19	12.58	3.646	-3.675	5.360	1.09
2020-11-20	12.97	3.707	3.100	5.644	1.11
2020-11-23	13.19	3.767	1.696	5.474	1.13
2020-11-24	13.26	3.799	0.531	2.881	1.14
2020-11-25	12.82	3.847	-3.318	4.525	1.15
2020-11-26	12.63	3.888	-1.482	3.822	1.17
2020-11-27	12.69	3.928	0.475	3.800	1.18
2020-11-30	12.33	3.963	-2.837	3.467	1.19
2020-12-01	12.41	3.990	0.649	2.595	1.20
2020-12-02	12.28	4.011	-1.048	2.015	1.20
2020-12-03	12.16	4.046	-0.977	3.502	1.21
2020-12-04	12.2	4.087	0.329	4.030	1.23
2020-12-07	11.82	4.120	-3.115	3.361	1.24
2020-12-08	11.83	4.137	0.085	1.692	1.24
2020-12-09	11.76	4.179	-0.592	4.227	1.25
2020-12-10	12.04	4.224	2.381	4.507	1.27
2020-12-11	12.62	4.296	4.817	6.894	1.29
2020-12-14	12.34	4.376	-2.219	7.765	1.31
2020-12-15	12.02	4.410	-2.593	3.404	1.32
2020-12-16	12.33	4.468	2.579	5.657	1.34
2020-12-17	13.25	4.560	7.461	8.273	1.37
2020-12-18	12.94	4.601	-2.340	3.849	1.38
2020-12-21	13.16	4.657	1.700	5.100	1.40
2020-12-22	12.62	4.707	-4.103	4.711	1.41
2020-12-23	12.53	4.745	-0.713	3.645	1.42
2020-12-24	12.37	4.776	-1.277	3.033	1.43
2020-12-25	13.62	4.886	10.105	9.701	1.47
2020-12-28	13.54	4.947	-0.587	5.433	1.48
2020-12-29	13.26	4.998	-2.068	4.579	1.50
2020-12-30	13.54	5.069	2.112	6.259	1.52
2020-12-31	13.77	5.114	1.699	3.914	1.53
2021-01-04	13.74	5.161	-0.218	4.139	1.55
2021-01-05	14.32	5.259	4.221	8.224	1.58
2021-01-06	14.44	5.324	0.838	5.377	1.60
2021-01-07	14.54	5.393	0.693	5.748	1.62
2021-01-08	15.26	5.504	4.952	8.666	1.65
2021-01-11	16.8	5.671	10.092	11.992	1.70
2021-01-12	17.67	5.785	5.179	7.738	1.74
2021-01-13	18.45	5.912	4.414	8.206	1.77
2021-01-14	17.51	5.985	-5.095	5.041	1.80
2021-01-15	16.75	6.065	-4.340	5.711	1.82
2021-01-18	17.88	6.196	6.746	8.776	1.86
2021-01-19	17.37	6.308	-2.852	7.774	1.89
2021-01-20	17.76	6.370	2.245	4.145	1.91
2021-01-21	18.89	6.516	6.363	9.291	1.95
2021-01-22	18.94	6.564	0.265	3.070	1.97
2021-01-25	19.04	6.651	0.528	5.491	2.00
2021-01-26	18.57	6.737	-2.468	5.515	2.02
2021-01-27	19.26	6.865	3.716	7.970	2.06
2021-01-28	18.02	7.001	-6.438	9.086	2.10
2021-01-29	18.07	7.059	0.277	3.829	2.12
2021-02-01	19.05	7.205	5.423	9.242	2.16
2021-02-02	19.27	7.315	1.155	6.824	2.19
2021-02-03	20.45	7.475	6.124	9.393	2.24
2021-02-04	20.22	7.567	-1.125	5.428	2.27
2021-02-05	20.02	7.709	-0.989	8.556	2.31
2021-02-08	21	7.874	4.895	9.391	2.36
2021-02-09	22.02	7.996	4.857	6.667	2.40
2021-02-10	22.21	8.094	0.863	5.313	2.43
2021-02-18	22.86	8.216	2.927	6.394	2.46
2021-02-19	21.83	8.382	-4.506	9.143	2.51
2021-02-22	22.04	8.490	0.962	5.863	2.55
2021-02-23	21.92	8.613	-0.544	6.715	2.58
2021-02-24	20.87	8.779	-4.790	9.580	2.63
2021-02-25	21.17	8.904	1.437	7.044	2.67
2021-02-26	19.37	9.020	-8.503	7.227	2.71
2021-03-01	19.57	9.088	1.033	4.182	2.73
2021-03-02	19.46	9.190	-0.562	6.234	2.76
2021-03-03	19.26	9.242	-1.028	3.237	2.77
2021-03-04	18.25	9.345	-5.244	6.802	2.80
2021-03-05	18.02	9.410	-1.260	4.329	2.82
2021-03-08	17.62	9.500	-2.220	6.104	2.85
2021-03-09	16.22	9.647	-7.946	10.897	2.89
2021-03-10	16.19	9.710	-0.185	4.686	2.91
2021-03-11	16.59	9.772	2.471	4.509	2.93
2021-03-12	16.89	9.829	1.808	4.039	2.95
2021-03-15	16.54	9.873	-2.072	3.138	2.96
2021-03-16	16.38	9.914	-0.967	3.023	2.97
2021-03-17	17.1	10.001	4.396	6.105	3.00
2021-03-18	17.41	10.080	1.813	5.439	3.02
2021-03-19	16.53	10.156	-5.055	5.572	3.05
2021-03-22	16.63	10.213	0.605	4.053	3.06
2021-03-23	16.19	10.273	-2.646	4.450	3.08
2021-03-24	15.52	10.345	-4.138	5.559	3.10
2021-03-25	15.75	10.386	1.482	3.157	3.12
2021-03-26	15.92	10.424	1.079	2.857	3.13
2021-03-29	16.06	10.475	0.879	3.832	3.14
2021-03-30	16.59	10.551	3.300	5.479	3.17
2021-03-31	16.47	10.597	-0.723	3.376	3.18
2021-04-01	16.14	10.672	-2.004	5.525	3.20
2021-04-02	16.21	10.723	0.434	3.779	3.22
2021-04-06	16.25	10.753	0.247	2.221	3.23
2021-04-07	16.4	10.808	0.923	4.062	3.24
2021-04-08	16.3	10.847	-0.610	2.866	3.25
2021-04-09	16.01	10.896	-1.779	3.681	3.27
2021-04-12	15.17	10.988	-5.247	7.245	3.30
2021-04-13	15.49	11.036	2.109	3.757	3.31
2021-04-14	15.6	11.076	0.710	3.034	3.32
2021-04-15	16.01	11.149	2.628	5.513	3.34
2021-04-16	15.98	11.213	-0.187	4.809	3.36
2021-04-19	16.43	11.288	2.816	5.444	3.39
2021-04-20	16.79	11.361	2.191	5.234	3.41
2021-04-21	16.83	11.398	0.238	2.621	3.42
2021-04-22	17.12	11.460	1.723	4.337	3.44
2021-04-23	17	11.509	-0.701	3.446	3.45
2021-04-26	17.56	11.566	3.294	3.941	3.47
2021-04-27	17.57	11.633	0.057	4.556	3.49
2021-04-28	17.86	11.720	1.651	5.862	3.52
2021-04-29	17.81	11.775	-0.280	3.695	3.53
2021-04-30	17.55	11.819	-1.460	2.976	3.55
2021-05-06	17.88	11.870	1.880	3.419	3.56
2021-05-07	18.28	11.926	2.237	3.691	3.58
2021-05-10	17.97	11.998	-1.696	4.814	3.60
2021-05-11	17.99	12.073	0.111	5.008	3.62
2021-05-12	17.87	12.123	-0.667	3.391	3.64
2021-05-13	17.75	12.162	-0.672	2.574	3.65
2021-05-14	17.66	12.223	-0.507	4.169	3.67
2021-05-17	18.25	12.317	3.341	6.172	3.70
2021-05-18	18.42	12.371	0.932	3.507	3.71
2021-05-19	18.4	12.405	-0.109	2.226	3.72
2021-05-20	17.57	12.484	-4.511	5.435	3.75
2021-05-21	17.67	12.557	0.569	4.952	3.77
2021-05-24	18.26	12.647	3.339	5.886	3.79
2021-05-25	18.87	12.742	3.341	6.079	3.82
2021-05-26	18.57	12.810	-1.590	4.346	3.84
2021-05-27	18.83	12.851	1.400	2.639	3.86
2021-05-28	19.09	12.893	1.381	2.655	3.87
2021-05-31	19.1	12.945	0.052	3.248	3.88
2021-06-01	19.81	13.046	3.717	6.126	3.91
2021-06-02	19.86	13.087	0.252	2.473	3.93
2021-06-03	19.5	13.152	-1.813	3.978	3.95
2021-06-04	19.78	13.197	1.436	2.769	3.96
2021-06-07	20.19	13.267	2.073	4.146	3.98
2021-06-08	19.75	13.350	-2.179	5.052	4.01
2021-06-09	20.64	13.447	4.506	5.620	4.03
2021-06-10	20.8	13.504	0.775	3.295	4.05
2021-06-11	20.29	13.550	-2.452	2.740	4.07
2021-06-15	20.21	13.609	-0.394	3.499	4.08
2021-06-16	19.76	13.661	-2.227	3.117	4.10
2021-06-17	19.8	13.716	0.202	3.340	4.11
2021-06-18	19.38	13.809	-2.121	5.758	4.14
2021-06-21	18.6	13.880	-4.025	4.592	4.16
2021-06-22	18.66	13.957	0.323	4.946	4.19
2021-06-23	18.89	13.996	1.233	2.519	4.20
2021-06-24	18.9	14.055	0.639	3.727	4.22
2021-06-25	19.43	14.112	2.804	3.492	4.23
2021-06-28	19.43	14.157	0.000	2.779	4.25
2021-06-29	20.79	14.335	6.999	10.293	4.30
2021-06-30	20.3	14.405	-2.357	4.137	4.32
2021-07-01	20.03	14.452	-1.330	2.808	4.34
2021-07-02	19.45	14.515	-2.896	3.894	4.35
2021-07-05	19.02	14.609	-2.211	5.964	4.38
2021-07-06	20.2	14.724	6.204	6.782	4.42
2021-07-07	20.61	14.805	2.030	4.752	4.44
2021-07-08	20.56	14.895	-0.243	5.240	4.47
2021-07-09	20.91	14.988	1.702	5.350	4.50
2021-07-12	21.49	15.056	2.774	3.778	4.52
2021-07-13	21.78	15.129	1.349	4.048	4.54
2021-07-14	22.45	15.269	0.000	7.483	4.58
2021-07-15	23.9	15.580	6.459	15.590	4.67
2021-07-16	23.36	15.707	-2.259	6.527	4.71
2021-07-19	22.43	15.817	-3.981	5.908	4.75
2021-07-20	21.6	15.946	-3.700	7.133	4.78
2021-07-21	21.78	16.015	0.833	3.796	4.80
2021-07-22	22.08	16.058	1.377	2.342	4.82
2021-07-23	23.12	16.178	4.710	6.250	4.85
2021-07-26	21.86	16.307	-5.450	7.050	4.89
2021-07-27	20.93	16.415	-4.254	6.221	4.92
2021-07-28	20.42	16.488	-2.437	4.252	4.95
2021-07-29	20.22	16.550	-0.979	3.722	4.97
2021-07-30	19.15	16.678	-5.292	8.012	5.00
2021-08-02	20.97	16.866	9.504	10.757	5.06
2021-08-03	20.35	16.945	-2.957	4.673	5.08
2021-08-04	20.16	17.001	-0.934	3.292	5.10
2021-08-05	19.44	17.075	-3.571	4.613	5.12
2021-08-06	19.6	17.151	0.823	4.630	5.15
2021-08-09	19.72	17.216	0.612	3.980	5.16
2021-08-10	19.5	17.253	-1.116	2.231	5.18
2021-08-11	19.91	17.319	2.103	4.000	5.20
2021-08-12	20.01	17.357	0.502	2.260	5.21
2021-08-13	20.3	17.415	1.449	3.448	5.22
2021-08-16	20.12	17.465	-0.887	3.005	5.24
2021-08-17	19.92	17.522	-0.994	3.429	5.26
2021-08-18	18.89	17.604	-5.171	5.171	5.28
2021-08-19	17.89	17.707	-5.294	6.935	5.31
2021-08-20	17.36	17.772	-2.963	4.472	5.33
2021-08-23	17.28	17.797	-0.461	1.728	5.34
2021-08-24	17.2	17.832	-0.463	2.431	5.35
2021-08-25	17.27	17.859	0.407	1.919	5.36
2021-08-26	17.28	17.895	0.058	2.490	5.37
2021-08-27	17.24	17.933	-0.231	2.662	5.38
2021-08-30	18.67	18.080	8.295	9.455	5.42
2021-08-31	18.36	18.154	-1.660	4.821	5.45
2021-09-01	18.75	18.263	2.124	6.972	5.48
2021-09-02	19.45	18.366	3.733	6.347	5.51
2021-09-03	19.18	18.428	-1.388	3.907	5.53
2021-09-06	19.12	18.496	-0.313	4.275	5.55
2021-09-07	20.15	18.585	5.387	5.282	5.58
2021-09-08	21.25	18.721	5.459	7.643	5.62
2021-09-09	21	18.785	-1.176	3.671	5.64
2021-09-10	20.18	18.873	-3.905	5.238	5.66
2021-09-13	21.4	18.991	6.046	6.640	5.70
2021-09-14	21.67	19.117	1.262	6.963	5.74
2021-09-15	21.79	19.244	0.554	6.968	5.77
2021-09-16	21.77	19.360	-0.092	6.425	5.81
2021-09-17	21.18	19.480	-2.710	6.798	5.84
2021-09-22	20.83	19.580	-1.653	5.760	5.87
2021-09-23	20.8	19.670	-0.144	5.185	5.90
2021-09-24	19.43	19.826	-6.587	9.615	5.95
2021-09-27	18.47	19.946	-4.941	7.823	5.98
2021-09-28	18.15	20.021	-1.733	4.981	6.01
2021-09-29	17	20.115	-6.336	6.612	6.03
2021-09-30	16.66	20.179	-2.000	4.588	6.05
2021-10-08	16.43	20.262	-1.381	6.062	6.08
2021-10-11	16.52	20.315	0.548	3.895	6.09
2021-10-12	16	20.395	-3.148	5.993	6.12
2021-10-13	15.86	20.438	-0.875	3.250	6.13
2021-10-14	15.86	20.484	0.000	3.468	6.15
2021-10-15	15.56	20.522	-1.892	2.900	6.16
2021-10-18	15.99	20.580	2.763	4.370	6.17
2021-10-19	16	20.622	0.063	3.127	6.19
2021-10-20	15.79	20.639	-1.313	1.312	6.19
2021-10-21	16.15	20.680	2.280	3.040	6.20
2021-10-22	15.6	20.743	-3.406	4.892	6.22
2021-10-25	15.69	20.766	0.577	1.731	6.23
2021-10-26	15.9	20.822	1.338	4.207	6.25
2021-10-27	15.66	20.877	-1.509	4.214	6.26
2021-10-28	14.78	20.962	-5.619	6.897	6.29
2021-10-29	14.67	21.025	-0.744	5.210	6.31
2021-11-01	15.07	21.089	2.727	5.044	6.33
2021-11-02	14.21	21.174	-5.707	7.167	6.35
2021-11-03	14.36	21.212	1.056	3.237	6.36
2021-11-04	14.17	21.249	-1.323	3.134	6.37
2021-11-05	13.53	21.307	-4.517	5.152	6.39
2021-11-08	13.93	21.350	2.956	3.695	6.41
2021-11-09	13.7	21.389	-1.651	3.374	6.42
2021-11-10	13.58	21.430	-0.876	3.650	6.43
2021-11-11	13.67	21.455	0.663	2.209	6.44
2021-11-12	13.66	21.470	-0.073	1.317	6.44
2021-11-15	13.72	21.494	0.439	2.050	6.45
2021-11-16	13.42	21.531	-2.187	3.353	6.46
2021-11-17	13.6	21.558	1.341	2.385	6.47
2021-11-18	13.76	21.591	1.176	2.868	6.48
2021-11-19	14	21.639	1.744	4.142	6.49
2021-11-22	14.22	21.688	1.571	4.071	6.51
2021-11-23	14.02	21.716	-1.406	2.391	6.51
2021-11-24	13.97	21.728	-0.357	1.070	6.52
2021-11-25	14	21.746	0.215	1.575	6.52
2021-11-26	14.3	21.786	2.143	3.357	6.54
2021-11-29	14	21.816	-2.098	2.517	6.54
2021-11-30	14.23	21.876	1.643	5.071	6.56
2021-12-01	14.61	21.916	2.670	3.303	6.57
2021-12-02	14.64	21.940	0.205	1.985	6.58
2021-12-03	14.67	21.975	0.205	2.869	6.59
2021-12-06	14.76	22.012	0.613	2.931	6.60
2021-12-07	15.13	22.054	2.507	3.388	6.62
2021-12-08	14.8	22.106	-2.181	4.164	6.63
2021-12-09	14.75	22.130	-0.338	1.959	6.64
2021-12-10	14.83	22.176	0.542	3.729	6.65
2021-12-13	15.09	22.231	1.753	4.383	6.67
2021-12-14	14.64	22.267	-2.982	2.982	6.68
2021-12-15	14.48	22.293	-1.093	2.117	6.69
2021-12-16	14.72	22.322	1.657	2.417	6.70
2021-12-17	14.19	22.375	-3.601	4.484	6.71
2021-12-20	14.21	22.412	0.141	3.101	6.72
2021-12-21	14.3	22.435	0.633	1.900	6.73
2021-12-22	14.34	22.457	0.280	1.888	6.74
2021-12-23	14.21	22.470	-0.907	1.046	6.74
2021-12-24	13.92	22.499	-2.041	2.533	6.75
2021-12-27	14.38	22.550	3.305	4.239	6.76
2021-12-28	14.27	22.580	-0.765	2.503	6.77
2021-12-29	14.5	22.624	1.612	3.644	6.79
2021-12-30	14.52	22.644	0.138	1.655	6.79
2021-12-31	14.85	22.687	2.273	3.512	6.81
2022-01-04	14.86	22.717	0.067	2.424	6.82
2022-01-05	14.95	22.743	0.606	2.086	6.82
2022-01-06	15.11	22.776	1.070	2.609	6.83
2022-01-07	15.09	22.803	-0.132	2.118	6.84
2022-01-10	15.19	22.839	0.663	2.850	6.85
2022-01-11	15.34	22.862	0.987	1.843	6.86
2022-01-12	15.27	22.886	-0.456	1.825	6.87
2022-01-13	15.54	22.942	1.768	4.322	6.88
2022-01-14	14.89	22.993	-4.183	4.183	6.90
2022-01-17	15.25	23.037	2.418	3.425	6.91
2022-01-18	15.5	23.073	1.639	2.754	6.92
2022-01-19	15.79	23.119	1.871	3.548	6.94
2022-01-20	15.34	23.163	-2.850	3.420	6.95
2022-01-21	14.8	23.227	-3.520	5.215	6.97
2022-01-24	14.77	23.292	-0.203	5.270	6.99
2022-01-25	13.77	23.380	-6.770	7.651	7.01
2022-01-26	13.59	23.418	-1.307	3.341	7.03
2022-01-27	13.09	23.467	-3.679	4.489	7.04
2022-01-28	13.17	23.504	0.611	3.361	7.05
2022-02-07	13.81	23.555	4.860	4.480	7.07
2022-02-08	14.27	23.605	3.331	4.200	7.08
2022-02-09	14.47	23.633	1.402	2.313	7.09
2022-02-10	15	23.697	3.663	5.114	7.11
2022-02-11	14.91	23.738	-0.600	3.267	7.12
2022-02-14	14.42	23.789	-3.286	4.292	7.14
2022-02-15	14.34	23.816	-0.555	2.219	7.14
2022-02-16	14.62	23.859	1.953	3.556	7.16
2022-02-17	14.33	23.888	-1.984	2.394	7.17
2022-02-18	14.41	23.920	0.558	2.722	7.18
2022-02-21	14.73	23.976	2.221	4.580	7.19
2022-02-22	14.34	24.019	-2.648	3.530	7.21
2022-02-23	14.35	24.050	0.070	2.580	7.21
2022-02-24	13.8	24.110	-3.833	5.226	7.23
2022-02-25	14.02	24.132	1.594	1.884	7.24
2022-02-28	13.99	24.157	-0.214	2.211	7.25
2022-03-01	13.78	24.204	-1.501	4.074	7.26
2022-03-02	13.59	24.231	-1.379	2.395	7.27
2022-03-03	13.5	24.252	-0.662	1.840	7.28
2022-03-04	13.27	24.279	-1.704	2.444	7.28
2022-03-07	12.63	24.339	-4.823	5.652	7.30
2022-03-08	12.2	24.401	-3.405	6.176	7.32
2022-03-09	11.87	24.486	-2.705	8.525	7.35
2022-03-10	12.53	24.531	5.560	4.381	7.36
2022-03-11	12.45	24.572	-0.638	3.911	7.37
2022-03-14	12.33	24.607	-0.964	3.454	7.38
2022-03-15	11.59	24.669	-6.002	6.326	7.40
2022-03-16	11.68	24.725	0.777	5.781	7.42
2022-03-17	11.93	24.764	2.140	3.938	7.43
2022-03-18	12.03	24.789	0.838	2.515	7.44
2022-03-21	11.98	24.808	-0.416	1.912	7.44
2022-03-22	11.95	24.828	-0.250	2.003	7.45
2022-03-23	11.95	24.842	0.000	1.339	7.45
2022-03-24	11.78	24.855	-1.423	1.339	7.46
2022-03-25	11.7	24.876	-0.679	2.207	7.46
2022-03-28	11.71	24.921	0.085	4.615	7.48
2022-03-29	11.6	24.944	-0.939	2.306	7.48
2022-03-30	11.78	24.965	1.552	2.155	7.49
2022-03-31	11.55	24.992	-1.952	2.801	7.50
2022-04-01	11.38	25.008	-1.472	1.732	7.50
2022-04-06	11.56	25.036	1.582	2.900	7.51
2022-04-07	11.36	25.056	-1.730	2.163	7.52
2022-04-08	11.32	25.079	-0.352	2.377	7.52
2022-04-11	11.05	25.114	-2.385	3.799	7.53
2022-04-12	11.27	25.150	1.991	3.891	7.55
2022-04-13	11.05	25.166	-1.952	1.686	7.55
2022-04-14	11.34	25.195	2.624	3.077	7.56
2022-04-15	10.84	25.232	-4.409	4.145	7.57
2022-04-18	10.3	25.280	-4.982	5.535	7.58
2022-04-19	10.56	25.310	2.524	3.398	7.59
2022-04-20	10.3	25.353	-2.462	5.019	7.61
2022-04-21	9.93	25.392	-3.592	4.660	7.62
2022-04-22	10.09	25.430	1.611	4.632	7.63
2022-04-25	9.47	25.480	-6.145	6.244	7.64
2022-04-26	9.24	25.514	-2.429	4.435	7.65
2022-04-27	9.39	25.553	1.623	4.978	7.67
2022-04-28	9.31	25.580	-0.852	3.514	7.67
2022-04-29	9.5	25.612	2.041	4.082	7.68
2022-05-05	9.57	25.644	0.737	4.000	7.69
2022-05-06	9.44	25.665	-1.358	2.612	7.70
2022-05-09	9.52	25.684	0.847	2.436	7.71
2022-05-10	9.54	25.704	0.210	2.521	7.71
2022-05-11	9.63	25.732	0.943	3.459	7.72
2022-05-12	9.65	25.767	0.208	4.361	7.73
2022-05-13	9.63	25.784	-0.207	2.073	7.74
2022-05-16	10.59	25.870	9.969	9.761	7.76
2022-05-17	10.17	25.920	-3.966	5.949	7.78
2022-05-18	9.98	25.946	-1.868	3.147	7.78
2022-05-19	9.83	25.966	-1.503	2.405	7.79
2022-05-20	10.81	26.052	9.969	9.563	7.82
2022-05-23	11.43	26.140	5.735	9.158	7.84

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