永新光学融券券源 永新光学专项约券

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	31.54	0	0	0	0
2020-04-28	32.89	0.176	4.280	6.436	0.05
2020-04-29	33.56	0.303	2.037	4.530	0.09
2020-04-30	34.03	0.386	1.400	2.920	0.12
2020-05-06	34.99	0.548	2.821	5.554	0.16
2020-05-07	34.76	0.620	-0.657	2.486	0.19
2020-05-08	35.92	0.747	3.337	4.258	0.22
2020-05-11	38.2	1.006	6.347	8.129	0.30
2020-05-12	38.29	1.118	0.236	3.508	0.34
2020-05-13	37.92	1.172	-0.966	1.698	0.35
2020-05-14	37.73	1.244	-0.501	2.294	0.37
2020-05-15	37.29	1.341	-1.166	3.127	0.40
2020-05-18	36.18	1.482	-2.977	4.666	0.44
2020-05-19	36.42	1.556	0.663	2.432	0.47
2020-05-20	35.61	1.635	-2.224	2.663	0.49
2020-05-21	35.43	1.733	-0.505	3.342	0.52
2020-05-22	35.72	1.843	0.819	3.697	0.55
2020-05-25	35.57	1.942	-0.420	3.331	0.58
2020-05-26	37.13	2.116	4.386	5.623	0.63
2020-05-27	36.75	2.249	-1.023	4.336	0.67
2020-05-28	36.38	2.371	-1.007	4.027	0.71
2020-05-29	35.26	2.447	-3.079	2.584	0.73
2020-06-01	37.67	2.691	6.835	7.771	0.81
2020-06-02	37.6	2.781	-0.186	2.867	0.83
2020-06-03	37.67	2.872	0.186	2.926	0.86
2020-06-04	38.63	3.066	2.548	5.999	0.92
2020-06-05	39.94	3.215	3.391	4.504	0.96
2020-06-08	40.07	3.333	0.325	3.530	1.00
2020-06-09	39.54	3.444	-1.323	3.344	1.03
2020-06-10	39.63	3.535	0.228	2.782	1.06
2020-06-11	39.25	3.657	-0.959	3.709	1.10
2020-06-12	39.35	3.760	0.255	3.159	1.13
2020-06-15	39.32	3.865	-0.076	3.202	1.16
2020-06-16	40.11	3.951	2.009	2.569	1.19
2020-06-17	40.38	4.096	0.673	4.313	1.23
2020-06-18	40.07	4.226	-0.768	3.888	1.27
2020-06-19	40	4.328	-0.175	3.045	1.30
2020-06-22	40.61	4.443	1.525	3.400	1.33
2020-06-23	40.52	4.541	-0.222	2.906	1.36
2020-06-24	40.4	4.624	-0.296	2.468	1.39
2020-06-29	40.61	4.712	0.520	2.599	1.41
2020-06-30	44.67	5.074	9.998	9.727	1.52
2020-07-01	45.8	5.261	2.530	4.903	1.58
2020-07-02	44.48	5.395	-2.882	3.603	1.62
2020-07-03	44.17	5.498	-0.697	2.810	1.65
2020-07-06	44.52	5.653	0.792	4.166	1.70
2020-07-07	45.29	5.841	1.730	4.987	1.75
2020-07-08	46.12	5.984	1.833	3.732	1.80
2020-07-09	47.7	6.197	3.426	5.356	1.86
2020-07-10	46.45	6.350	-2.621	3.941	1.90
2020-07-13	46.92	6.504	2.178	3.942	1.95
2020-07-14	46.17	6.761	-1.598	6.692	2.03
2020-07-15	43.97	7.086	-4.765	8.859	2.13
2020-07-16	42.25	7.309	-3.912	6.345	2.19
2020-07-17	42.74	7.422	1.160	3.172	2.23
2020-07-20	44.47	7.567	4.048	3.907	2.27
2020-07-21	45.47	7.682	2.249	3.036	2.30
2020-07-22	44.69	7.812	-1.715	3.497	2.34
2020-07-23	45.07	7.990	0.850	4.744	2.40
2020-07-24	42.46	8.210	-5.791	6.213	2.46
2020-07-27	41.36	8.334	-2.591	3.603	2.50
2020-07-28	41.56	8.409	0.484	2.152	2.52
2020-07-29	43.12	8.581	3.754	4.788	2.57
2020-07-30	42.85	8.665	-0.626	2.342	2.60
2020-07-31	42.67	8.787	-0.420	3.431	2.64
2020-08-03	44.17	8.957	3.515	4.617	2.69
2020-08-04	43.84	9.082	-0.747	3.441	2.72
2020-08-05	42.6	9.276	-2.828	5.452	2.78
2020-08-06	42.67	9.359	0.164	2.347	2.81
2020-08-07	41.62	9.482	-2.461	3.539	2.84
2020-08-10	42.05	9.584	1.033	2.907	2.88
2020-08-11	40.92	9.704	-2.687	3.520	2.91
2020-08-12	39.47	9.898	-3.543	5.914	2.97
2020-08-13	39.47	9.990	0.000	2.787	3.00
2020-08-14	40.27	10.081	2.027	2.711	3.02
2020-08-17	41.66	10.230	3.452	4.296	3.07
2020-08-18	41.74	10.340	0.192	3.169	3.10
2020-08-19	41.82	10.432	0.192	2.635	3.13
2020-08-20	41.89	10.650	0.167	6.241	3.20
2020-08-21	41.62	10.731	-0.645	2.339	3.22
2020-08-24	43.29	10.961	4.012	6.367	3.29
2020-08-25	43.07	11.045	-0.508	2.333	3.31
2020-08-26	41.7	11.187	-3.181	4.110	3.36
2020-08-27	41.34	11.265	-0.863	2.254	3.38
2020-08-28	42.65	11.431	3.169	4.669	3.43
2020-08-31	43.74	11.575	2.556	3.962	3.47
2020-09-01	43.47	11.683	-0.617	2.972	3.50
2020-09-02	44.43	11.802	2.208	3.198	3.54
2020-09-03	43.45	11.946	-2.206	3.984	3.58
2020-09-04	43.53	12.069	0.184	3.383	3.62
2020-09-07	44.02	12.255	1.126	5.077	3.68
2020-09-08	43.35	12.418	-1.522	4.521	3.73
2020-09-09	40.1	12.677	-7.497	7.751	3.80
2020-09-10	39.47	12.807	-1.571	3.940	3.84
2020-09-11	39.77	12.901	0.760	2.838	3.87
2020-09-14	39.38	13.021	-0.981	3.671	3.91
2020-09-15	39.81	13.094	1.092	2.209	3.93
2020-09-16	39.33	13.171	-1.206	2.336	3.95
2020-09-17	40	13.280	1.704	3.255	3.98
2020-09-18	40.5	13.363	1.250	2.475	4.01
2020-09-21	40.11	13.427	-0.963	1.926	4.03
2020-09-22	39.77	13.539	-0.848	3.366	4.06
2020-09-23	39.83	13.591	0.151	1.559	4.08
2020-09-24	38.27	13.693	-3.917	3.214	4.11
2020-09-25	37.47	13.799	-2.090	3.397	4.14
2020-09-28	37.37	13.851	-0.267	1.655	4.16
2020-09-29	37.76	13.949	1.044	3.131	4.18
2020-09-30	37.55	14.011	-0.556	1.986	4.20
2020-10-09	39.21	14.151	4.421	4.261	4.25
2020-10-12	39.97	14.211	1.938	1.811	4.26
2020-10-13	40.17	14.362	0.500	4.503	4.31
2020-10-14	40.14	14.430	-0.075	2.041	4.33
2020-10-15	39.42	14.520	-1.794	2.740	4.36
2020-10-16	39.45	14.573	0.076	1.598	4.37
2020-10-19	39.78	14.678	0.837	3.194	4.40
2020-10-20	40.17	14.747	0.980	2.036	4.42
2020-10-21	39.48	14.840	-1.718	2.838	4.45
2020-10-22	39.87	14.954	0.988	3.419	4.49
2020-10-23	38.93	15.067	-2.358	3.486	4.52
2020-10-26	37.87	15.171	-2.723	3.314	4.55
2020-10-27	38.75	15.286	2.324	3.565	4.59
2020-10-28	38.69	15.352	-0.155	2.039	4.61
2020-10-29	39.98	15.563	3.334	6.332	4.67
2020-10-30	36.19	15.825	-9.480	8.679	4.75
2020-11-02	34.73	16.014	-4.034	6.549	4.80
2020-11-03	34.56	16.111	-0.489	3.369	4.83
2020-11-04	34.84	16.168	0.810	1.939	4.85
2020-11-05	35.43	16.247	1.693	2.669	4.87
2020-11-06	35.16	16.320	-0.762	2.512	4.90
2020-11-09	35.67	16.408	1.451	2.958	4.92
2020-11-10	36.25	16.517	1.626	3.616	4.96
2020-11-11	35.99	16.582	-0.717	2.152	4.97
2020-11-12	35.8	16.647	-0.528	2.167	4.99
2020-11-13	35.81	16.720	0.028	2.458	5.02
2020-11-16	35.8	16.759	-0.028	1.312	5.03
2020-11-17	36.59	16.865	2.207	3.464	5.06
2020-11-18	37.03	16.962	1.203	3.143	5.09
2020-11-19	36.54	17.022	-1.323	1.998	5.11
2020-11-20	36.39	17.067	-0.411	1.478	5.12
2020-11-23	36.37	17.111	-0.055	1.429	5.13
2020-11-24	36.85	17.177	1.320	2.172	5.15
2020-11-25	36.95	17.240	0.271	2.035	5.17
2020-11-26	37.17	17.298	0.595	1.867	5.19
2020-11-27	37.03	17.402	-0.377	3.363	5.22
2020-11-30	36.92	17.487	-0.297	2.782	5.25
2020-12-01	37.09	17.528	0.460	1.327	5.26
2020-12-02	37.37	17.621	0.755	2.966	5.29
2020-12-03	37.3	17.674	-0.187	1.713	5.30
2020-12-04	37.25	17.699	-0.134	0.804	5.31
2020-12-07	37.31	17.735	0.161	1.154	5.32
2020-12-08	36.63	17.800	-1.823	2.144	5.34
2020-12-09	36.3	17.898	-0.901	3.249	5.37
2020-12-10	35.43	17.973	-2.397	2.534	5.39
2020-12-11	34.8	18.096	-1.778	4.234	5.43
2020-12-14	34.9	18.151	0.287	1.897	5.45
2020-12-15	35.36	18.220	1.318	2.350	5.47
2020-12-16	35.58	18.273	0.622	1.782	5.48
2020-12-17	35.67	18.346	0.253	2.445	5.50
2020-12-18	35.57	18.378	-0.280	1.093	5.51
2020-12-21	36.22	18.458	1.827	2.643	5.54
2020-12-22	35.47	18.549	-2.071	3.092	5.56
2020-12-23	35.57	18.607	0.282	1.945	5.58
2020-12-24	35.93	18.729	1.012	4.076	5.62
2020-12-25	36.23	18.805	0.835	2.505	5.64
2020-12-28	35.45	18.899	-2.153	3.202	5.67
2020-12-29	35.37	18.970	-0.226	2.398	5.69
2020-12-30	35.18	19.021	-0.537	1.725	5.71
2020-12-31	35.6	19.074	1.194	1.791	5.72
2021-01-04	38.68	19.344	8.652	8.399	5.80
2021-01-05	38.46	19.416	-0.569	2.223	5.82
2021-01-06	39.26	19.623	2.080	6.344	5.89
2021-01-07	38.48	19.751	-1.987	3.974	5.93
2021-01-08	40.38	20.025	4.938	8.160	6.01
2021-01-11	42.62	20.330	5.547	8.569	6.10
2021-01-12	42.62	20.432	0.000	2.886	6.13
2021-01-13	41.69	20.565	-2.182	3.824	6.17
2021-01-14	41.07	20.689	-1.487	3.622	6.21
2021-01-15	41	20.757	-0.170	1.997	6.23
2021-01-18	42.06	20.933	2.585	5.024	6.28
2021-01-19	40.85	21.054	-2.877	3.543	6.32
2021-01-20	41.14	21.146	0.710	2.693	6.34
2021-01-21	41.84	21.278	1.702	3.792	6.38
2021-01-22	41.07	21.363	-1.840	2.462	6.41
2021-01-25	43.02	21.607	4.748	6.818	6.48
2021-01-26	40.56	21.818	-5.718	6.253	6.55
2021-01-27	40.68	21.909	0.296	2.663	6.57
2021-01-28	38.65	22.047	-4.990	4.302	6.61
2021-01-29	38.83	22.139	0.466	2.846	6.64
2021-02-01	39.05	22.236	0.567	2.962	6.67
2021-02-02	38.21	22.389	-2.151	4.814	6.72
2021-02-03	37.98	22.459	-0.602	2.225	6.74
2021-02-04	37.62	22.556	-0.948	3.081	6.77
2021-02-05	37.01	22.645	-1.621	2.897	6.79
2021-02-08	37.85	22.756	2.270	3.513	6.83
2021-02-09	38.59	22.855	1.955	3.065	6.86
2021-02-10	38.72	22.937	0.337	2.565	6.88
2021-02-18	39.53	23.023	2.092	2.608	6.91
2021-02-19	40.83	23.207	3.289	5.388	6.96
2021-02-22	41.15	23.302	0.784	2.768	6.99
2021-02-23	39.77	23.416	-3.354	3.451	7.02
2021-02-24	39.84	23.529	0.176	3.395	7.06
2021-02-25	39.75	23.628	-0.226	2.987	7.09
2021-02-26	39.63	23.669	-0.302	1.258	7.10
2021-03-01	39.71	23.751	0.202	2.473	7.13
2021-03-02	39.67	23.818	-0.101	2.015	7.15
2021-03-03	40.02	23.876	0.882	1.765	7.16
2021-03-04	39.17	23.961	-2.124	2.599	7.19
2021-03-05	42.04	24.270	7.327	8.808	7.28
2021-03-08	41.7	24.362	-0.809	2.664	7.31
2021-03-09	40.72	24.513	-2.350	4.436	7.35
2021-03-10	41.56	24.648	2.063	3.905	7.39
2021-03-11	42.15	24.755	1.420	3.032	7.43
2021-03-12	40.95	24.851	-2.847	2.823	7.46
2021-03-15	39.8	24.990	-2.808	4.176	7.50
2021-03-16	39.91	25.040	0.276	1.508	7.51
2021-03-17	39.7	25.113	-0.526	2.230	7.53
2021-03-18	39.91	25.170	0.529	1.688	7.55
2021-03-19	40.87	25.368	2.405	5.838	7.61
2021-03-22	41.41	25.466	1.321	2.838	7.64
2021-03-23	41.75	25.586	0.821	3.453	7.68
2021-03-24	41.11	25.661	-1.533	2.180	7.70
2021-03-25	42.7	25.882	3.868	6.203	7.76
2021-03-26	42.7	25.963	0.000	2.272	7.79
2021-03-29	43.53	26.123	1.944	4.426	7.84
2021-03-30	42.49	26.220	-2.389	2.734	7.87
2021-03-31	43.42	26.339	2.189	3.295	7.90
2021-04-01	42.42	26.490	-2.303	4.261	7.95
2021-04-02	42.56	26.546	0.330	1.579	7.96
2021-04-06	42.18	26.655	-0.893	3.102	8.00
2021-04-07	42.89	26.760	1.683	2.940	8.03
2021-04-08	42.07	26.825	-1.912	1.842	8.05
2021-04-09	42.37	26.880	0.713	1.569	8.06
2021-04-12	41.99	27.010	-0.897	3.705	8.10
2021-04-13	42	27.063	0.024	1.524	8.12
2021-04-14	42.17	27.346	0.405	8.048	8.20
2021-04-15	42.81	27.413	1.518	1.897	8.22
2021-04-16	47.14	27.814	10.114	10.208	8.34
2021-04-19	51.91	28.025	10.119	4.858	8.41
2021-04-20	49.25	28.453	-5.124	10.441	8.54
2021-04-21	48.97	28.618	-0.569	4.041	8.59
2021-04-22	48.18	28.776	-1.613	3.941	8.63
2021-04-23	48.4	28.871	0.457	2.345	8.66
2021-04-26	47.28	29.135	-2.314	6.694	8.74
2021-04-27	47.27	29.258	-0.021	3.130	8.78
2021-04-28	47.44	29.407	0.360	3.766	8.82
2021-04-29	49.32	29.678	3.963	6.598	8.90
2021-04-30	49.87	29.828	1.115	3.609	8.95
2021-05-06	47.7	29.992	-4.351	4.131	9.00
2021-05-07	51.23	30.475	7.400	11.321	9.14
2021-05-10	53.03	30.819	3.514	7.769	9.25
2021-05-11	52.01	31.087	-1.923	6.185	9.33
2021-05-12	57.26	31.648	10.094	11.767	9.49
2021-05-13	57.26	32.196	0.000	11.474	9.66
2021-05-14	57.85	32.430	1.030	4.855	9.73
2021-05-17	57.33	32.768	-0.899	7.070	9.83
2021-05-18	58.9	33.195	2.739	8.704	9.96
2021-05-19	58.94	33.540	0.068	7.029	10.06
2021-05-20	61.49	34.012	4.326	9.213	10.20
2021-05-21	60.57	34.208	-1.496	3.871	10.26
2021-05-24	59.78	34.397	-1.304	3.797	10.32
2021-05-25	58.95	34.702	-1.388	6.206	10.41
2021-05-26	61.78	35.120	4.801	8.126	10.54
2021-05-27	59.81	35.289	-3.189	3.383	10.59
2021-05-28	59.96	35.510	0.251	4.431	10.65
2021-05-31	60.95	35.785	1.651	5.420	10.74
2021-06-01	64.16	36.259	5.267	8.860	10.88
2021-06-02	57.74	36.740	-10.006	10.006	11.02
2021-06-03	56.78	36.985	-1.663	5.178	11.10
2021-06-04	57.9	37.233	1.973	5.125	11.17
2021-06-07	58.5	37.457	1.036	4.594	11.24
2021-06-08	56.22	37.684	-3.897	4.855	11.31
2021-06-09	55.89	37.866	-0.587	3.913	11.36
2021-06-10	56.96	38.068	1.914	4.258	11.42
2021-06-11	55.47	38.208	-2.616	3.020	11.46
2021-06-15	57.79	38.464	4.182	5.318	11.54
2021-06-16	59.07	38.897	2.215	8.790	11.67
2021-06-17	58.28	39.070	-1.337	3.572	11.72
2021-06-18	63.39	39.605	8.768	10.124	11.88
2021-06-21	64.26	39.917	1.372	5.821	11.98
2021-06-22	65.46	40.212	1.867	5.415	12.06
2021-06-23	66.11	40.419	0.993	3.758	12.13
2021-06-24	65.02	40.683	-1.485	4.864	12.20
2021-06-25	64.83	40.876	-0.292	3.568	12.26
2021-06-28	66.43	41.116	2.468	4.334	12.33
2021-06-29	65.8	41.297	-0.948	3.312	12.39
2021-06-30	65.8	41.488	0.000	3.480	12.45
2021-07-01	64.62	41.684	-1.793	3.632	12.51
2021-07-02	63.7	41.960	-1.424	5.200	12.59
2021-07-05	65.93	42.279	3.501	5.808	12.68
2021-07-06	64.91	42.560	-1.547	5.202	12.77
2021-07-07	64.45	42.717	-0.709	2.927	12.82
2021-07-08	63.3	42.919	-1.784	3.817	12.88
2021-07-09	62.88	43.125	-0.664	3.934	12.94
2021-07-12	63.63	43.374	1.193	4.691	13.01
2021-07-13	62.01	43.557	-2.546	3.552	13.07
2021-07-14	60.48	43.701	-0.885	2.852	13.11
2021-07-15	61.16	43.987	1.124	5.605	13.20
2021-07-16	62.42	44.265	2.060	5.347	13.28
2021-07-19	60.29	44.480	-3.412	4.277	13.34
2021-07-20	61.21	44.613	1.526	2.621	13.38
2021-07-21	61.97	44.846	1.242	4.509	13.45
2021-07-22	65.17	45.275	5.164	7.907	13.58
2021-07-23	59.41	45.770	-8.838	9.989	13.73
2021-07-26	56.22	46.018	-5.369	5.285	13.81
2021-07-27	56.14	46.203	-0.142	3.967	13.86
2021-07-28	53.07	46.566	-5.468	8.212	13.97
2021-07-29	56	46.775	5.521	4.466	14.03
2021-07-30	58	47.042	3.571	5.536	14.11
2021-08-02	57.7	47.151	-0.517	2.259	14.15
2021-08-03	57.42	47.352	-0.485	4.211	14.21
2021-08-04	57.17	47.448	-0.435	2.003	14.23
2021-08-05	57.78	47.627	1.067	3.726	14.29
2021-08-06	57.33	47.768	-0.779	2.942	14.33
2021-08-09	55.51	48.001	-3.175	5.041	14.40
2021-08-10	58.38	48.350	5.170	7.170	14.50
2021-08-11	56.93	48.521	-2.484	3.597	14.56
2021-08-12	57.73	48.677	1.405	3.250	14.60
2021-08-13	57.88	48.820	0.260	2.962	14.65
2021-08-16	56.5	48.966	-2.384	3.110	14.69
2021-08-17	54.07	49.162	-4.301	4.354	14.75
2021-08-18	53.7	49.310	-0.684	3.311	14.79
2021-08-19	54.57	49.496	1.620	4.078	14.85
2021-08-20	55.3	49.682	1.338	4.032	14.90
2021-08-23	59.7	50.114	7.957	8.680	15.03
2021-08-24	55.93	50.433	-6.315	6.851	15.13
2021-08-25	55.41	50.629	-0.930	4.255	15.19
2021-08-26	53.87	50.764	-2.779	2.996	15.23
2021-08-27	53.68	50.968	-0.353	4.567	15.29
2021-08-30	53.19	51.137	-0.913	3.800	15.34
2021-08-31	55.27	51.430	3.911	6.373	15.43
2021-09-01	60.8	51.952	10.005	10.295	15.59
2021-09-02	62.9	52.348	3.454	7.566	15.70
2021-09-03	64.2	52.738	2.067	7.281	15.82
2021-09-06	62.48	52.945	-2.679	3.972	15.88
2021-09-07	61.53	53.155	-1.520	4.097	15.95
2021-09-08	64.13	53.454	4.226	5.591	16.04
2021-09-09	63.33	53.857	-1.247	7.641	16.16
2021-09-10	69.66	54.443	9.995	10.106	16.33
2021-09-13	68.6	54.832	-1.522	6.804	16.45
2021-09-14	69.3	55.138	1.020	5.292	16.54
2021-09-15	68.22	55.365	-1.558	3.997	16.61
2021-09-16	68	55.636	-0.322	4.779	16.69
2021-09-17	65.43	56.172	-3.779	9.824	16.85
2021-09-22	66	56.410	0.871	4.325	16.92
2021-09-23	64.5	56.619	-2.273	3.894	16.99
2021-09-24	60.19	57.008	-6.682	7.752	17.10
2021-09-27	57.61	57.382	-4.286	7.792	17.21
2021-09-28	56.71	57.531	-1.562	3.159	17.26
2021-09-29	56.62	57.745	-0.159	4.532	17.32
2021-09-30	57.7	57.920	1.907	3.638	17.38
2021-10-08	56.65	58.185	-1.820	5.615	17.46
2021-10-11	56.83	58.401	0.318	4.554	17.52
2021-10-12	55.5	58.589	-2.340	4.082	17.58
2021-10-13	55.85	58.765	0.631	3.784	17.63
2021-10-14	55.85	58.908	0.000	3.062	17.67
2021-10-15	56.56	59.138	1.271	4.888	17.74
2021-10-18	57.31	59.349	1.326	4.402	17.80
2021-10-19	58.04	59.497	1.274	3.071	17.85
2021-10-20	57.16	59.592	-1.516	1.999	17.88
2021-10-21	59.5	59.895	4.094	6.106	17.97
2021-10-22	59.85	60.044	0.588	2.992	18.01
2021-10-25	58.48	60.223	-2.289	3.676	18.07
2021-10-26	58.16	60.311	-0.547	1.813	18.09
2021-10-27	56.08	60.552	-3.576	5.141	18.17
2021-10-28	58.08	60.879	3.566	6.776	18.26
2021-10-29	62	61.374	6.749	9.573	18.41
2021-11-01	63.88	61.616	3.032	4.548	18.48
2021-11-02	66.15	62.021	3.554	7.342	18.61
2021-11-03	66.8	62.198	0.983	3.175	18.66
2021-11-04	68.75	62.460	2.919	4.581	18.74
2021-11-05	68.06	62.702	-1.004	4.262	18.81
2021-11-08	70.11	62.928	3.012	3.879	18.88
2021-11-09	69.49	63.101	-0.884	2.981	18.93
2021-11-10	76.44	63.787	10.001	10.764	19.14
2021-11-11	82.1	64.215	7.405	6.266	19.26
2021-11-12	82.48	64.573	0.463	5.201	19.37
2021-11-15	85.41	65.211	3.552	8.960	19.56
2021-11-16	84.45	65.518	-1.124	4.367	19.66
2021-11-17	84.55	65.755	0.118	3.363	19.73
2021-11-18	88.89	66.161	5.133	5.476	19.85
2021-11-19	87.2	66.412	-1.901	3.454	19.92
2021-11-22	95.92	67.193	10.000	9.771	20.16
2021-11-23	102.96	67.953	7.339	8.862	20.39
2021-11-24	102	68.565	-0.932	7.207	20.57
2021-11-25	98.5	68.931	-3.431	4.451	20.68
2021-11-26	100	69.332	1.523	4.812	20.80
2021-11-29	110	70.481	10.000	12.540	21.14
2021-11-30	111.01	71.025	0.918	5.873	21.31
2021-12-01	115.04	71.463	3.630	4.576	21.44
2021-12-02	106.95	72.052	-7.032	6.606	21.62
2021-12-03	113.78	72.896	6.386	8.901	21.87
2021-12-06	111.42	73.273	-2.074	4.060	21.98
2021-12-07	104.82	74.183	-5.924	10.420	22.25
2021-12-08	105.77	74.578	0.906	4.484	22.37
2021-12-09	105.5	74.882	-0.255	3.451	22.46
2021-12-10	104.55	75.128	-0.900	2.825	22.54
2021-12-13	105.16	75.475	0.583	3.960	22.64
2021-12-14	104.52	75.738	-0.609	3.024	22.72
2021-12-15	103.78	76.515	-0.708	8.974	22.95
2021-12-16	107.35	77.047	3.440	5.955	23.11
2021-12-17	97.2	77.876	-9.455	10.228	23.36
2021-12-20	94.56	78.224	-2.716	4.424	23.47
2021-12-21	94.18	78.522	-0.402	3.797	23.56
2021-12-22	99.97	79.309	6.148	9.439	23.79
2021-12-23	108.33	80.355	8.363	11.593	24.11
2021-12-24	106.23	80.874	-1.939	5.862	24.26
2021-12-27	104.27	81.431	-1.845	6.411	24.43
2021-12-28	114.7	82.275	10.003	8.823	24.68
2021-12-29	119.4	83.126	4.098	8.553	24.94
2021-12-30	129.11	84.151	8.132	9.531	25.25
2021-12-31	121.07	84.829	-6.227	6.723	25.45
2022-01-04	109.41	85.772	-9.631	10.341	25.73
2022-01-05	109.5	86.456	0.082	7.495	25.94
2022-01-06	111.46	87.059	1.790	6.493	26.12
2022-01-07	103.38	87.800	-7.249	8.595	26.34
2022-01-10	106.01	88.394	2.544	6.723	26.52
2022-01-11	111.11	89.263	4.811	9.395	26.78
2022-01-12	111.11	89.955	0.000	7.470	26.99
2022-01-13	114	90.979	2.601	10.782	27.29
2022-01-14	125.4	92.381	10.000	13.412	27.71
2022-01-17	137.94	93.750	10.000	11.914	28.13
2022-01-18	132.02	94.468	-4.292	6.525	28.34
2022-01-19	130.78	95.178	-0.939	6.514	28.55
2022-01-20	124.71	95.708	-4.641	5.100	28.71
2022-01-21	121.9	96.160	-2.253	4.442	28.85
2022-01-24	129.8	97.208	6.481	9.696	29.16
2022-01-25	125.39	97.730	-3.398	4.992	29.32
2022-01-26	128.89	98.416	2.791	6.388	29.52
2022-01-27	124.95	98.957	-3.057	5.198	29.69
2022-01-28	116.9	99.775	-6.443	8.395	29.93
2022-02-07	111.17	100.584	-4.902	8.725	30.18
2022-02-08	100.05	101.415	-10.003	9.976	30.42
2022-02-09	103.22	102.341	3.168	10.765	30.70
2022-02-10	99.99	102.782	-3.129	5.290	30.83
2022-02-11	94.81	103.291	-5.181	6.441	30.99
2022-02-14	95.7	103.714	0.939	5.305	31.11
2022-02-15	101.4	104.253	5.956	6.374	31.28
2022-02-16	101.39	104.713	-0.010	5.454	31.41
2022-02-17	101.6	105.130	0.207	4.922	31.54
2022-02-18	100	105.392	-1.575	3.140	31.62
2022-02-21	99.81	105.678	-0.190	3.440	31.70
2022-02-22	97.55	106.067	-2.264	4.789	31.82
2022-02-23	107.31	107.008	10.005	10.518	32.10
2022-02-24	108.72	107.555	1.314	6.039	32.27
2022-02-25	113.57	108.229	4.461	7.119	32.47
2022-02-28	122	109.338	7.423	10.910	32.80
2022-03-01	125.28	109.921	2.689	5.590	32.98
2022-03-02	121.53	110.376	-2.993	4.494	33.11
2022-03-03	116.35	110.971	-4.262	6.130	33.29
2022-03-04	114.9	111.556	-1.246	6.111	33.47
2022-03-07	103.41	112.346	-10.000	9.173	33.70
2022-03-08	104.12	112.862	0.687	5.947	33.86
2022-03-09	110.18	113.603	5.820	8.068	34.08
2022-03-10	116.82	114.459	6.027	8.795	34.34
2022-03-11	117	115.088	0.154	6.446	34.53
2022-03-14	108.92	115.840	-6.906	8.291	34.75
2022-03-15	110.15	116.633	1.129	8.639	34.99
2022-03-16	121.17	117.642	10.005	9.986	35.29
2022-03-17	119.39	118.384	-1.469	7.461	35.52
2022-03-18	117	118.976	-2.002	6.073	35.69
2022-03-21	123.17	119.521	5.274	5.308	35.86
2022-03-22	118.45	120.108	-3.832	5.943	36.03
2022-03-23	116.75	120.518	-1.435	4.221	36.16
2022-03-24	113.8	120.841	-2.527	3.400	36.25
2022-03-25	109.19	121.400	-4.051	6.142	36.42
2022-03-28	108.32	121.734	-0.797	3.709	36.52
2022-03-29	105.55	122.253	-2.557	5.899	36.68
2022-03-30	112.89	122.883	6.954	6.689	36.86
2022-03-31	104.91	123.473	-7.069	6.759	37.04
2022-04-01	107.21	123.973	2.192	5.595	37.19
2022-04-06	100.02	124.468	-6.706	5.932	37.34
2022-04-07	97.41	124.856	-2.609	4.779	37.46
2022-04-08	97.98	125.412	0.585	6.817	37.62
2022-04-11	90.63	125.951	-7.502	7.134	37.79
2022-04-12	87.8	126.395	-3.123	6.069	37.92
2022-04-13	81.14	126.846	-7.585	6.663	38.05
2022-04-14	78.33	127.194	-3.463	5.336	38.16
2022-04-15	82.88	128.062	5.809	12.562	38.42
2022-04-18	86.68	128.689	4.585	8.687	38.61
2022-04-19	86.27	129.154	-0.473	6.472	38.75
2022-04-20	84.6	129.395	-1.936	3.408	38.82
2022-04-21	81.29	129.887	-3.913	7.270	38.97
2022-04-22	79.57	130.196	-2.116	4.662	39.06
2022-04-25	73	130.695	-8.257	8.194	39.21
2022-04-26	65.7	131.316	-10.000	11.356	39.39
2022-04-27	67.38	132.028	2.557	12.664	39.61
2022-04-28	65.13	132.367	-3.339	6.248	39.71
2022-04-29	71.64	133.085	9.995	12.037	39.93
2022-05-05	75.76	133.464	5.751	6.002	40.04
2022-05-06	73.02	133.727	-3.617	4.316	40.12
2022-05-09	70.5	134.072	-3.451	5.875	40.22
2022-05-10	74.07	134.812	5.064	11.986	40.44
2022-05-11	81.48	135.538	10.004	10.693	40.66
2022-05-12	80.94	135.964	-0.663	6.321	40.79
2022-05-13	82.95	136.407	2.483	6.412	40.92
2022-05-16	82.3	136.724	-0.784	4.617	41.02
2022-05-17	87.1	137.315	5.832	8.141	41.19
2022-05-18	87.25	137.663	0.172	4.788	41.30
2022-05-19	85.69	138.003	-1.788	4.756	41.40
2022-05-20	85.85	138.361	0.187	5.006	41.51
2022-05-23	85.35	138.748	-0.582	5.440	41.62

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