金辰股份融券券源 金辰股份专项约券

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	18.13	0	0	0	0
2020-04-28	17.36	0.156	-4.247	10.811	0.05
2020-04-29	17.43	0.222	0.403	4.493	0.07
2020-04-30	19.19	0.382	10.098	10.040	0.11
2020-05-06	20.14	0.464	4.950	4.898	0.14
2020-05-07	19.82	0.514	-1.589	2.979	0.15
2020-05-08	20.12	0.567	1.514	3.179	0.17
2020-05-11	20.33	0.637	1.044	4.125	0.19
2020-05-12	20.37	0.699	0.197	3.689	0.21
2020-05-13	21.43	0.818	5.204	6.627	0.25
2020-05-14	21.66	0.959	1.073	7.839	0.29
2020-05-15	21.65	1.023	-0.046	3.555	0.31
2020-05-18	22.26	1.129	2.818	5.681	0.34
2020-05-19	23.07	1.234	3.639	5.481	0.37
2020-05-20	22.32	1.320	-3.251	4.595	0.40
2020-05-21	21.5	1.418	-3.674	5.466	0.43
2020-05-22	20.91	1.486	-2.744	3.953	0.45
2020-05-25	20.05	1.705	-4.113	13.104	0.51
2020-05-26	21.68	1.896	8.130	10.574	0.57
2020-05-27	21.19	1.953	-2.260	3.183	0.59
2020-05-28	21.1	2.041	-0.425	5.050	0.61
2020-05-29	21.53	2.143	2.038	5.687	0.64
2020-06-01	23.7	2.334	10.079	9.661	0.70
2020-06-02	23.87	2.446	0.717	5.612	0.73
2020-06-03	22.98	2.545	-3.729	5.195	0.76
2020-06-04	23.45	2.657	2.045	5.701	0.80
2020-06-05	23.07	2.751	-1.620	4.904	0.83
2020-06-08	23.01	2.830	-0.260	4.118	0.85
2020-06-09	23.37	2.911	1.565	4.172	0.87
2020-06-10	24.06	3.014	2.953	5.135	0.90
2020-06-11	23.29	3.134	-3.200	6.151	0.94
2020-06-12	23.69	3.256	1.717	6.183	0.98
2020-06-15	23.06	3.349	-2.659	4.854	1.00
2020-06-16	25.38	3.556	10.061	9.801	1.07
2020-06-17	26.65	3.724	5.004	7.565	1.12
2020-06-18	26.54	3.783	-0.413	2.664	1.13
2020-06-19	25.8	3.921	-2.788	6.405	1.18
2020-06-22	26	3.989	0.775	3.140	1.20
2020-06-23	27.16	4.140	4.462	6.654	1.24
2020-06-24	27.26	4.305	0.368	7.290	1.29
2020-06-29	27.4	4.446	0.514	6.163	1.33
2020-06-30	27.31	4.531	-0.328	3.723	1.36
2020-07-01	26.56	4.687	-2.746	7.067	1.41
2020-07-02	26.74	4.761	0.678	3.313	1.43
2020-07-03	26.89	4.870	0.561	4.862	1.46
2020-07-06	27.5	4.961	2.269	3.979	1.49
2020-07-07	27.82	5.049	1.164	3.818	1.51
2020-07-08	28	5.103	0.647	2.301	1.53
2020-07-09	28.19	5.200	0.679	4.143	1.56
2020-07-10	27.76	5.274	-1.525	3.193	1.58
2020-07-13	27.46	5.318	-0.218	1.890	1.60
2020-07-14	27.36	5.529	-0.364	9.286	1.66
2020-07-15	25.64	5.730	-6.287	9.393	1.72
2020-07-16	24.16	5.876	-5.772	7.254	1.76
2020-07-17	23.81	5.971	-1.449	4.801	1.79
2020-07-20	24.59	6.021	3.276	2.436	1.81
2020-07-21	25.52	6.143	3.782	5.734	1.84
2020-07-22	25.5	6.211	-0.078	3.213	1.86
2020-07-23	26.53	6.413	4.039	9.137	1.92
2020-07-24	24.86	6.577	-6.295	7.878	1.97
2020-07-27	26.56	6.801	6.838	10.137	2.04
2020-07-28	25.81	6.961	-2.824	7.455	2.09
2020-07-29	28.42	7.260	10.112	12.631	2.18
2020-07-30	29.42	7.399	3.519	5.630	2.22
2020-07-31	29.41	7.568	-0.034	6.900	2.27
2020-08-03	31.17	7.740	5.984	6.630	2.32
2020-08-04	29.76	7.974	-4.524	9.432	2.39
2020-08-05	32.02	8.215	7.594	9.039	2.46
2020-08-06	32.26	8.373	0.750	5.871	2.51
2020-08-07	34.63	8.718	7.347	11.965	2.62
2020-08-10	34.72	8.915	0.260	6.815	2.67
2020-08-11	34.69	9.048	-0.086	4.608	2.71
2020-08-12	34.95	9.211	0.749	5.592	2.76
2020-08-13	34.81	9.370	-0.401	5.465	2.81
2020-08-14	33.94	9.516	-2.499	5.171	2.85
2020-08-17	37.36	9.892	10.077	12.080	2.97
2020-08-18	37.09	10.059	-0.723	5.380	3.02
2020-08-19	36.66	10.174	-1.159	3.775	3.05
2020-08-20	33.94	10.361	-7.420	6.628	3.11
2020-08-21	33.36	10.596	-1.709	8.427	3.18
2020-08-24	33.15	10.784	-0.629	6.835	3.24
2020-08-25	32.26	10.902	-2.685	4.374	3.27
2020-08-26	32.03	11.054	-0.713	5.704	3.32
2020-08-27	33.12	11.175	3.403	4.371	3.35
2020-08-28	33.05	11.252	-0.211	2.808	3.38
2020-08-31	32.56	11.319	-1.483	2.451	3.40
2020-09-01	33.49	11.538	2.856	7.862	3.46
2020-09-02	32.64	11.662	-2.538	4.539	3.50
2020-09-03	33.68	11.903	3.186	8.609	3.57
2020-09-04	34.78	12.054	3.266	5.196	3.62
2020-09-07	35.54	12.203	2.185	5.032	3.66
2020-09-08	35.48	12.376	-0.169	5.853	3.71
2020-09-09	32.99	12.572	-7.018	7.131	3.77
2020-09-10	32.04	12.841	-2.880	10.064	3.85
2020-09-11	33.73	13.056	5.275	7.678	3.92
2020-09-14	35.47	13.286	5.159	7.768	3.99
2020-09-15	37.68	13.614	6.231	10.431	4.08
2020-09-16	40.01	13.940	6.184	9.793	4.18
2020-09-17	40.08	14.090	0.175	4.499	4.23
2020-09-18	40.91	14.387	2.071	8.708	4.32
2020-09-21	41.32	14.588	1.002	5.842	4.38
2020-09-22	41.24	14.767	-0.194	5.203	4.43
2020-09-23	41.96	14.974	1.746	5.917	4.49
2020-09-24	41.42	15.118	-1.287	4.171	4.54
2020-09-25	41.64	15.220	0.531	2.945	4.57
2020-09-28	39.73	15.467	-4.587	7.445	4.64
2020-09-29	38.95	15.645	-1.963	5.487	4.69
2020-09-30	39.01	15.783	0.154	4.262	4.73
2020-10-09	42.94	16.002	10.074	6.101	4.80
2020-10-12	44.87	16.331	4.495	8.803	4.90
2020-10-13	47.36	16.734	5.549	10.207	5.02
2020-10-14	47.08	16.868	-0.591	3.421	5.06
2020-10-15	47.26	17.025	0.382	3.993	5.11
2020-10-16	47.86	17.143	1.270	2.962	5.14
2020-10-19	45.75	17.459	-4.409	8.274	5.24
2020-10-20	45.09	17.797	-1.443	9.005	5.34
2020-10-21	44.06	18.088	-2.284	7.917	5.43
2020-10-22	44.06	18.245	0.000	4.290	5.47
2020-10-23	42.38	18.558	-3.813	8.852	5.57
2020-10-26	41.71	18.715	-1.581	4.530	5.61
2020-10-27	41.29	18.841	-1.007	3.644	5.65
2020-10-28	40.89	19.014	-0.969	5.086	5.70
2020-10-29	40.94	19.122	0.122	3.155	5.74
2020-10-30	38.26	19.408	-6.546	8.989	5.82
2020-11-02	38.1	19.560	-0.418	4.783	5.87
2020-11-03	37.78	19.689	-0.840	4.094	5.91
2020-11-04	35.87	19.915	-5.056	7.570	5.97
2020-11-05	34.86	20.134	-2.816	7.527	6.04
2020-11-06	33.55	20.324	-3.758	6.799	6.10
2020-11-09	33.86	20.416	0.924	3.249	6.12
2020-11-10	34.01	20.515	0.443	3.485	6.15
2020-11-11	32.51	20.637	-4.410	4.528	6.19
2020-11-12	33.07	20.747	1.723	3.968	6.22
2020-11-13	32.72	20.855	-1.058	3.961	6.26
2020-11-16	33.05	20.980	1.009	4.554	6.29
2020-11-17	31.92	21.108	-3.419	4.811	6.33
2020-11-18	31.06	21.219	-2.694	4.292	6.37
2020-11-19	31.09	21.281	0.097	2.382	6.38
2020-11-20	31.61	21.338	1.673	2.155	6.40
2020-11-23	31.9	21.424	0.917	3.258	6.43
2020-11-24	31.61	21.513	-0.909	3.354	6.45
2020-11-25	34.8	21.786	10.092	9.427	6.54
2020-11-26	32.64	22.064	-6.207	10.230	6.62
2020-11-27	29.62	22.300	-9.252	9.559	6.69
2020-11-30	30.52	22.529	3.038	9.014	6.76
2020-12-01	31.11	22.698	1.933	6.488	6.81
2020-12-02	31.18	22.803	0.225	4.050	6.84
2020-12-03	30.93	22.909	-0.802	4.105	6.87
2020-12-04	31.87	23.114	3.039	7.727	6.93
2020-12-07	35.08	23.407	10.072	10.041	7.02
2020-12-08	36.09	23.605	2.879	6.556	7.08
2020-12-09	35.44	23.793	-1.801	6.373	7.14
2020-12-10	39.01	24.152	10.073	11.061	7.25
2020-12-11	40.74	24.439	4.435	8.434	7.33
2020-12-14	44.84	24.806	10.064	9.818	7.44
2020-12-15	42.55	25.169	-5.107	10.259	7.55
2020-12-16	43.11	25.505	1.316	9.354	7.65
2020-12-17	41.96	25.706	-2.668	5.753	7.71
2020-12-18	42.65	26.049	1.644	9.628	7.81
2020-12-21	43.85	26.234	2.814	5.064	7.87
2020-12-22	42.01	26.500	-4.196	7.594	7.95
2020-12-23	45.02	26.805	7.165	8.141	8.04
2020-12-24	49.08	27.369	9.018	13.794	8.21
2020-12-25	51.03	27.796	3.973	10.045	8.34
2020-12-28	50.2	28.052	-1.626	6.114	8.42
2020-12-29	45.16	28.374	-10.040	8.566	8.51
2020-12-30	43.81	28.584	-2.989	5.735	8.58
2020-12-31	45.17	28.839	3.104	6.779	8.65
2021-01-04	48.06	29.237	6.398	9.940	8.77
2021-01-05	45.76	29.574	-4.786	8.822	8.87
2021-01-06	43.71	29.838	-4.480	7.255	8.95
2021-01-07	44.1	30.006	0.892	4.576	9.00
2021-01-08	41.45	30.256	-6.009	7.234	9.08
2021-01-11	40.2	30.398	-3.016	4.246	9.12
2021-01-12	39.78	30.528	-1.045	3.930	9.16
2021-01-13	38.66	30.751	-2.815	6.913	9.23
2021-01-14	37.71	30.897	-2.457	4.630	9.27
2021-01-15	37.63	31.038	-0.212	4.508	9.31
2021-01-18	40.01	31.353	6.325	9.434	9.41
2021-01-19	37.79	31.565	-5.549	6.748	9.47
2021-01-20	38.01	31.715	0.582	4.737	9.51
2021-01-21	39.78	31.985	4.657	8.156	9.60
2021-01-22	40.76	32.219	2.464	6.863	9.67
2021-01-25	43.76	32.713	7.360	13.567	9.81
2021-01-26	40.86	32.909	-6.627	5.736	9.87
2021-01-27	40.96	33.097	0.245	5.507	9.93
2021-01-28	38.27	33.316	-6.567	6.885	9.99
2021-01-29	37.61	33.547	-1.725	7.369	10.06
2021-02-01	36.11	33.700	-3.988	5.078	10.11
2021-02-02	36.55	33.834	1.218	4.403	10.15
2021-02-03	35.64	33.968	-2.490	4.514	10.19
2021-02-04	33.76	34.115	-5.275	5.219	10.23
2021-02-05	34.42	34.226	1.955	3.880	10.27
2021-02-08	33.26	34.490	-3.370	9.500	10.35
2021-02-09	34.86	34.695	4.811	7.066	10.41
2021-02-10	34.64	34.791	-0.631	3.328	10.44
2021-02-18	35.2	34.920	1.617	4.417	10.48
2021-02-19	35.02	34.993	-0.511	2.472	10.50
2021-02-22	34.25	35.188	-2.199	6.853	10.56
2021-02-23	34.33	35.297	0.234	3.796	10.59
2021-02-24	33.93	35.383	-1.165	3.059	10.61
2021-02-25	32.86	35.526	-3.154	5.217	10.66
2021-02-26	32.08	35.614	-2.374	3.287	10.68
2021-03-01	33.33	35.707	3.897	3.367	10.71
2021-03-02	33.11	35.815	-0.660	3.900	10.74
2021-03-03	33.35	35.892	0.725	2.779	10.77
2021-03-04	32.96	36.001	-1.169	3.958	10.80
2021-03-05	32.55	36.091	-1.244	3.307	10.83
2021-03-08	31.12	36.269	-4.393	6.882	10.88
2021-03-09	29.66	36.404	-4.692	5.463	10.92
2021-03-10	29.24	36.531	-1.416	5.226	10.96
2021-03-11	30.17	36.653	3.181	4.822	11.00
2021-03-12	30.61	36.762	1.458	4.276	11.03
2021-03-15	29.85	36.869	-2.483	4.312	11.06
2021-03-16	29.64	36.949	-0.704	3.250	11.08
2021-03-17	30.23	37.077	1.991	5.061	11.12
2021-03-18	31.38	37.189	3.804	4.300	11.16
2021-03-19	32.34	37.397	3.059	7.712	11.22
2021-03-22	31.64	37.480	-2.165	3.154	11.24
2021-03-23	31.24	37.592	-1.264	4.298	11.28
2021-03-24	30.64	37.663	-1.921	2.785	11.30
2021-03-25	29.93	37.743	-2.317	3.198	11.32
2021-03-26	31.5	37.962	5.246	8.353	11.39
2021-03-29	30.69	38.066	-2.571	4.063	11.42
2021-03-30	31.69	38.280	3.258	8.113	11.48
2021-03-31	31.06	38.401	-1.988	4.670	11.52
2021-04-01	30.62	38.467	-1.417	2.576	11.54
2021-04-02	30.21	38.523	-1.339	2.221	11.56
2021-04-06	31.76	38.771	5.131	9.368	11.63
2021-04-07	32.54	38.899	2.456	4.723	11.67
2021-04-08	31.46	39.010	-3.319	4.241	11.70
2021-04-09	30.79	39.088	-2.130	3.020	11.73
2021-04-12	29.56	39.212	-3.995	5.034	11.76
2021-04-13	29.24	39.278	-1.083	2.740	11.78
2021-04-14	29.52	39.346	0.958	2.736	11.80
2021-04-15	28.26	39.473	-4.268	5.386	11.84
2021-04-16	28.91	39.555	2.300	3.432	11.87
2021-04-19	30.11	39.660	4.151	4.185	11.90
2021-04-20	29.88	39.704	-0.764	1.760	11.91
2021-04-21	29.25	39.789	-2.108	3.481	11.94
2021-04-22	29.59	39.864	1.162	3.043	11.96
2021-04-23	29.7	39.934	0.372	2.839	11.98
2021-04-26	29.23	40.035	-1.582	4.141	12.01
2021-04-27	29.01	40.115	-0.753	3.319	12.03
2021-04-28	29.12	40.190	0.379	3.068	12.06
2021-04-29	29.55	40.281	1.477	3.709	12.08
2021-04-30	31.08	40.472	5.178	7.377	12.14
2021-05-06	34.19	40.771	10.006	10.489	12.23
2021-05-07	35.39	41.021	3.510	8.482	12.31
2021-05-10	34.47	41.182	-2.600	5.595	12.35
2021-05-11	32.8	41.333	-4.845	5.512	12.40
2021-05-12	33.97	41.488	3.567	5.488	12.45
2021-05-13	32.57	41.574	-4.121	3.179	12.47
2021-05-14	32.8	41.670	0.706	3.500	12.50
2021-05-17	32.02	41.827	-2.378	5.884	12.55
2021-05-18	33.64	42.027	5.059	7.121	12.61
2021-05-19	35.28	42.245	4.875	7.432	12.67
2021-05-20	34.3	42.353	-2.778	3.770	12.71
2021-05-21	33.59	42.512	-2.070	5.685	12.75
2021-05-24	33.88	42.628	0.863	4.108	12.79
2021-05-25	34.18	42.694	0.885	2.332	12.81
2021-05-26	33.48	42.787	-2.048	3.306	12.84
2021-05-27	33.86	42.948	1.135	5.705	12.88
2021-05-28	36.08	43.209	6.556	8.712	12.96
2021-05-31	39.69	43.495	10.006	8.647	13.05
2021-06-01	40.85	43.749	2.923	7.458	13.12
2021-06-02	40.91	44.006	0.147	7.515	13.20
2021-06-03	37.83	44.220	-7.529	6.795	13.27
2021-06-04	38.35	44.423	1.375	6.371	13.33
2021-06-07	38.67	44.584	0.834	4.980	13.38
2021-06-08	37.74	44.800	-2.405	6.879	13.44
2021-06-09	38.16	44.958	1.113	4.955	13.49
2021-06-10	39.26	45.144	2.883	5.687	13.54
2021-06-11	38	45.368	-3.209	7.081	13.61
2021-06-15	38.24	45.511	0.632	4.474	13.65
2021-06-16	38.9	45.689	1.726	5.492	13.71
2021-06-17	40.88	45.999	5.090	9.100	13.80
2021-06-18	40.01	46.136	-2.128	4.110	13.84
2021-06-21	44.01	46.520	9.998	10.472	13.96
2021-06-22	43.55	46.787	-1.045	7.362	14.04
2021-06-23	45.22	47.049	3.835	6.958	14.11
2021-06-24	43.89	47.301	1.246	6.874	14.19
2021-06-25	44.73	47.594	1.914	7.861	14.28
2021-06-28	47.2	47.873	5.522	7.109	14.36
2021-06-29	51.92	48.265	10.000	9.047	14.48
2021-06-30	57.11	48.462	9.996	4.141	14.54
2021-07-01	58.2	48.817	1.909	7.319	14.64
2021-07-02	64.02	49.627	10.000	15.189	14.89
2021-07-05	66.12	50.136	3.280	9.231	15.04
2021-07-06	61.12	50.502	-7.562	7.199	15.15
2021-07-07	65.21	51.137	6.692	11.682	15.34
2021-07-08	65.01	51.430	-0.307	5.413	15.43
2021-07-09	66.07	51.745	1.631	5.722	15.52
2021-07-12	64.2	52.167	-2.830	7.870	15.65
2021-07-13	65.87	52.406	2.601	4.361	15.72
2021-07-14	62.17	52.859	-4.044	8.751	15.86
2021-07-15	63.99	53.340	2.927	9.008	16.00
2021-07-16	67.15	53.995	4.938	11.705	16.20
2021-07-19	73.87	54.459	10.007	7.550	16.34
2021-07-20	81.26	55.186	10.004	10.735	16.56
2021-07-21	85.98	55.769	5.809	8.134	16.73
2021-07-22	85.83	56.258	-0.174	6.839	16.88
2021-07-23	94.41	57.304	9.997	13.294	17.19
2021-07-26	90.55	58.207	-4.089	11.969	17.46
2021-07-27	87.4	58.761	-3.479	7.598	17.63
2021-07-28	92.6	60.166	5.950	18.215	18.05
2021-07-29	101.86	60.795	10.000	7.408	18.24
2021-07-30	100.37	61.567	-1.463	9.228	18.47
2021-08-02	96.89	62.299	-3.467	9.066	18.69
2021-08-03	88.39	62.968	-8.773	9.082	18.89
2021-08-04	97.23	64.053	10.001	13.395	19.22
2021-08-05	106.95	64.767	9.997	8.002	19.43
2021-08-06	117.65	65.743	10.005	9.958	19.72
2021-08-09	117.5	66.742	-0.127	10.200	20.02
2021-08-10	110	67.530	-6.383	8.604	20.26
2021-08-11	121	68.646	10.000	11.064	20.59
2021-08-12	133.1	69.561	10.000	8.248	20.87
2021-08-13	143.02	70.537	7.453	8.189	21.16
2021-08-16	128.72	71.824	-9.999	11.998	21.55
2021-08-17	130.05	72.713	1.033	8.204	21.81
2021-08-18	127.67	73.849	-1.830	10.681	22.15
2021-08-19	132.63	75.278	3.885	12.924	22.58
2021-08-20	145.89	76.493	9.998	9.998	22.95
2021-08-23	150.6	77.427	3.228	7.444	23.23
2021-08-24	159.35	79.207	5.810	13.400	23.76
2021-08-25	175.29	80.883	10.003	11.478	24.27
2021-08-26	183	82.389	4.398	9.875	24.72
2021-08-27	201.3	84.250	10.000	11.093	25.28
2021-08-30	181.17	85.760	-10.000	10.000	25.73
2021-08-31	171.5	87.080	-5.338	9.234	26.12
2021-09-01	154.35	88.246	-10.000	9.067	26.47
2021-09-02	165.5	90.069	7.224	13.217	27.02
2021-09-03	148.95	91.197	-10.000	9.088	27.36
2021-09-06	139.85	92.381	-6.109	10.164	27.71
2021-09-07	146.43	93.709	4.705	10.883	28.11
2021-09-08	145.65	94.372	-0.533	5.463	28.31
2021-09-09	136	95.649	-6.625	11.267	28.69
2021-09-10	135.12	96.500	-0.647	7.551	28.95
2021-09-13	140.6	97.440	4.056	8.030	29.23
2021-09-14	145.07	98.448	3.179	8.336	29.53
2021-09-15	159.58	99.778	10.002	10.002	29.93
2021-09-16	152.29	101.575	-4.568	14.156	30.47
2021-09-17	137.06	102.890	-10.001	11.517	30.87
2021-09-22	130.41	103.802	-4.852	8.390	31.14
2021-09-23	130.24	104.549	-0.130	6.886	31.36
2021-09-24	131.69	105.676	1.113	10.266	31.70
2021-09-27	125.75	106.599	-4.511	8.809	31.98
2021-09-28	120.1	107.402	-4.493	8.024	32.22
2021-09-29	113.8	108.200	-5.246	8.418	32.46
2021-09-30	124.11	109.084	9.060	8.541	32.73
2021-10-08	121.32	109.683	-2.248	5.930	32.91
2021-10-11	117.17	110.359	-3.421	6.924	33.11
2021-10-12	113.43	110.952	-3.192	6.273	33.29
2021-10-13	124.77	112.123	9.997	11.258	33.64
2021-10-14	137.25	113.038	10.002	7.999	33.91
2021-10-15	141.82	113.811	3.330	6.543	34.14
2021-10-18	147.5	114.955	4.005	9.308	34.49
2021-10-19	145.87	115.507	-1.105	4.542	34.65
2021-10-20	145.92	116.656	0.034	9.447	35.00
2021-10-21	141.96	117.429	-2.714	6.538	35.23
2021-10-22	141.41	117.937	-0.387	4.304	35.38
2021-10-25	143	118.451	1.124	4.321	35.54
2021-10-26	141.5	119.225	-1.049	6.559	35.77
2021-10-27	137.53	119.841	-2.806	5.371	35.95
2021-10-28	129	120.750	-6.202	8.464	36.23
2021-10-29	141.9	121.863	10.000	9.411	36.56
2021-11-01	142.38	122.834	0.338	8.182	36.85
2021-11-02	136.01	123.456	-4.474	5.485	37.04
2021-11-03	122.7	124.489	-9.786	10.102	37.35
2021-11-04	120.26	125.137	-1.989	6.471	37.54
2021-11-05	114.1	125.701	-5.122	5.929	37.71
2021-11-08	125.51	126.387	10.000	6.564	37.92
2021-11-09	125.8	127.440	0.231	10.039	38.23
2021-11-10	128.65	128.057	2.266	5.755	38.42
2021-11-11	130.15	128.873	1.166	7.524	38.66
2021-11-12	143.17	130.066	10.004	10.004	39.02
2021-11-15	131.58	131.160	-8.095	9.974	39.35
2021-11-16	124	131.749	-5.761	5.700	39.52
2021-11-17	128.56	132.665	3.677	8.548	39.80
2021-11-18	129.69	133.318	0.879	6.044	40.00
2021-11-19	134.94	134.242	4.048	8.220	40.27
2021-11-22	136	134.778	0.786	4.728	40.43
2021-11-23	134.15	135.374	-1.360	5.331	40.61
2021-11-24	128.5	136.029	-4.212	6.113	40.81
2021-11-25	125.23	136.354	-2.545	3.113	40.91
2021-11-26	126.98	136.781	1.397	4.041	41.03
2021-11-29	139.68	138.310	10.002	13.136	41.49
2021-11-30	148.6	139.196	6.386	7.152	41.76
2021-12-01	137.7	140.184	-7.335	8.614	42.06
2021-12-02	135.01	140.897	-1.954	6.333	42.27
2021-12-03	137.41	141.256	1.778	3.141	42.38
2021-12-06	135.88	141.729	-1.113	4.170	42.52
2021-12-07	140.6	142.445	3.474	6.116	42.73
2021-12-08	142.1	143.147	1.067	5.925	42.94
2021-12-09	148.1	143.901	4.222	6.115	43.17
2021-12-10	162.91	145.543	10.000	12.093	43.66
2021-12-13	161.9	146.106	-0.620	4.168	43.83
2021-12-14	154.85	146.926	-4.355	6.356	44.08
2021-12-15	150.26	147.687	-2.964	6.083	44.31
2021-12-16	158.83	148.755	5.703	8.066	44.63
2021-12-17	152.47	149.343	-4.004	4.628	44.80
2021-12-20	140.5	150.380	-7.851	8.854	45.11
2021-12-21	134.64	151.408	-4.171	9.167	45.42
2021-12-22	136.3	151.907	1.233	4.389	45.57
2021-12-23	138.79	152.490	1.827	5.040	45.75
2021-12-24	129.42	153.404	-6.751	8.480	46.02
2021-12-27	126.5	153.975	-2.256	5.409	46.19
2021-12-28	133	154.515	5.138	4.877	46.35
2021-12-29	125.9	155.122	-5.338	5.782	46.54
2021-12-30	122	155.596	-3.098	4.662	46.68
2021-12-31	123	155.947	0.820	3.426	46.78
2022-01-04	110.7	156.866	-10.000	9.967	47.06
2022-01-05	103.06	157.780	-6.902	10.632	47.33
2022-01-06	101.01	158.123	-1.989	4.085	47.44
2022-01-07	95.98	158.635	-4.980	6.395	47.59
2022-01-10	93	158.966	-3.105	4.272	47.69
2022-01-11	89.86	159.338	-3.376	4.968	47.80
2022-01-12	91.3	159.619	1.602	3.695	47.89
2022-01-13	85.46	160.114	-6.396	6.944	48.03
2022-01-14	87.16	160.604	1.989	6.752	48.18
2022-01-17	84.24	160.960	-3.350	5.071	48.29
2022-01-18	82.62	161.245	-1.923	4.143	48.37
2022-01-19	80.16	161.539	-2.977	4.394	48.46
2022-01-20	75.96	161.899	-5.240	5.689	48.57
2022-01-21	74.46	162.169	-1.975	4.358	48.65
2022-01-24	81.91	162.892	10.005	10.583	48.87
2022-01-25	80	163.465	-2.332	8.607	49.04
2022-01-26	79.98	163.896	-0.025	6.463	49.17
2022-01-27	78.17	164.263	-2.263	5.626	49.28
2022-01-28	75	164.750	-4.055	7.791	49.42
2022-02-07	75.25	164.954	0.333	3.267	49.49
2022-02-08	73.7	165.296	-2.060	5.568	49.59
2022-02-09	74.5	165.659	1.085	5.834	49.70
2022-02-10	72.34	165.920	-2.899	4.336	49.78
2022-02-11	70.33	166.272	-2.779	6.013	49.88
2022-02-14	70.7	166.665	0.526	6.654	50.00
2022-02-15	74	167.131	4.668	7.567	50.14
2022-02-16	74.61	167.384	0.824	4.068	50.22
2022-02-17	78	168.108	4.544	11.138	50.43
2022-02-18	75.75	168.395	-2.885	4.538	50.52
2022-02-21	74.25	168.585	-1.980	3.076	50.58
2022-02-22	74.4	168.923	0.202	5.455	50.68
2022-02-23	79.08	169.467	6.290	8.253	50.84
2022-02-24	80.93	169.935	2.339	6.942	50.98
2022-02-25	80.51	170.286	-0.519	5.227	51.09
2022-02-28	82.9	170.706	2.969	6.086	51.21
2022-03-01	82.02	171.182	-1.062	6.960	51.35
2022-03-02	81.17	171.603	-1.036	6.218	51.48
2022-03-03	77.9	171.899	-4.029	4.571	51.57
2022-03-04	78.94	172.356	1.335	6.945	51.71
2022-03-07	76.87	172.640	-2.622	4.434	51.79
2022-03-08	77.02	172.916	0.195	4.293	51.87
2022-03-09	82.75	173.677	7.440	11.036	52.10
2022-03-10	84.62	174.012	2.260	4.749	52.20
2022-03-11	81.31	174.325	-3.912	4.632	52.30
2022-03-14	78.9	174.575	-2.964	3.800	52.37
2022-03-15	71.01	175.100	-10.000	8.859	52.53
2022-03-16	68.84	175.752	-3.056	11.379	52.73
2022-03-17	71.62	176.139	4.038	6.479	52.84
2022-03-18	68.62	176.446	-4.189	5.376	52.93
2022-03-21	72.24	176.946	5.275	8.292	53.08
2022-03-22	69.98	177.213	-3.128	4.582	53.16
2022-03-23	70.16	177.447	0.257	4.001	53.23
2022-03-24	69.4	177.734	-1.083	4.974	53.32
2022-03-25	66.36	178.045	-4.380	5.620	53.41
2022-03-28	65.8	178.219	-0.844	3.165	53.47
2022-03-29	64.11	178.479	-2.568	4.863	53.54
2022-03-30	66.44	178.719	3.634	4.352	53.62
2022-03-31	64.04	178.887	-3.612	3.131	53.67
2022-04-01	63.99	179.068	-0.078	3.404	53.72
2022-04-06	62.2	179.254	-2.797	3.579	53.78
2022-04-07	60.51	179.429	-2.717	3.473	53.83
2022-04-08	58.9	179.639	-2.661	4.280	53.89
2022-04-11	55.2	179.945	-6.282	6.655	53.98
2022-04-12	56.41	180.095	2.192	3.188	54.03
2022-04-13	55.7	180.229	-1.259	2.890	54.07
2022-04-14	54.7	180.442	-1.795	4.686	54.13
2022-04-15	54.7	180.647	0.000	4.497	54.19
2022-04-18	56.39	180.958	3.090	6.600	54.29
2022-04-19	56.39	181.209	0.000	5.356	54.36
2022-04-20	53.87	181.413	-4.469	4.540	54.42
2022-04-21	50.88	181.701	-5.550	6.794	54.51
2022-04-22	49.85	181.824	-2.024	2.948	54.55
2022-04-25	44.87	182.133	-9.990	8.285	54.64
2022-04-26	42	182.374	-6.396	6.864	54.71
2022-04-27	46.2	182.850	10.000	12.381	54.86
2022-04-28	46.47	183.072	0.584	5.736	54.92
2022-04-29	48.03	183.337	3.357	6.606	55.00
2022-05-05	48.7	183.546	1.395	5.163	55.06
2022-05-06	48.3	183.751	-0.821	5.092	55.13
2022-05-09	49.26	183.944	1.988	4.700	55.18
2022-05-10	51.18	184.307	3.898	8.506	55.29
2022-05-11	52.26	184.556	2.110	5.705	55.37
2022-05-12	52.59	184.769	0.631	4.879	55.43
2022-05-13	52.21	184.924	-0.723	3.556	55.48
2022-05-16	52.03	185.107	-0.345	4.214	55.53
2022-05-17	53.7	185.305	3.210	4.440	55.59
2022-05-18	54.72	185.491	1.899	4.078	55.65
2022-05-19	57.03	186.047	4.221	11.696	55.81
2022-05-20	60.08	186.348	5.348	6.014	55.90
2022-05-23	59.75	186.643	-0.549	5.925	55.99

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