集友股份融券券源 集友股份专项约券

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	25.26	0	0	0	0
2020-04-28	26.04	0.093	3.088	4.276	0.03
2020-04-29	26.4	0.208	1.382	5.223	0.06
2020-04-30	26.77	0.273	1.402	2.917	0.08
2020-05-06	27.66	0.384	3.325	4.819	0.12
2020-05-07	28.19	0.461	1.916	3.290	0.14
2020-05-08	28.94	0.604	2.661	5.924	0.18
2020-05-11	29.59	0.699	2.246	3.836	0.21
2020-05-12	29.67	0.765	0.270	2.704	0.23
2020-05-13	29.72	0.855	0.169	3.606	0.26
2020-05-14	29.46	0.903	-0.875	1.952	0.27
2020-05-15	29.23	0.969	-0.781	2.716	0.29
2020-05-18	28.81	1.079	-1.437	4.584	0.32
2020-05-19	28.91	1.145	0.347	2.742	0.34
2020-05-20	28.26	1.232	-2.248	3.701	0.37
2020-05-21	27.95	1.310	-1.097	3.326	0.39
2020-05-22	27.41	1.394	-1.932	3.685	0.42
2020-05-25	27.2	1.466	-0.766	3.174	0.44
2020-05-26	28.1	1.581	3.309	4.926	0.47
2020-05-27	27.51	1.667	-2.100	3.772	0.50
2020-05-28	27	1.786	-1.854	5.271	0.54
2020-05-29	27.86	1.941	3.185	6.667	0.58
2020-06-01	29.25	2.078	4.989	5.635	0.62
2020-06-02	30.25	2.328	3.419	9.915	0.70
2020-06-03	30.12	2.407	-0.430	3.140	0.72
2020-06-04	30.49	2.496	1.228	3.486	0.75
2020-06-05	30.51	2.554	0.066	2.296	0.77
2020-06-08	30.93	2.624	1.377	2.720	0.79
2020-06-09	30.8	2.711	-0.420	3.395	0.81
2020-06-10	30.7	2.788	-0.325	3.019	0.84
2020-06-11	29.66	2.900	-3.388	4.495	0.87
2020-06-12	30	3.005	1.146	4.214	0.90
2020-06-15	29.11	3.100	-2.967	3.933	0.93
2020-06-16	29.02	3.199	-0.309	4.088	0.96
2020-06-17	29.16	3.251	0.482	2.136	0.98
2020-06-18	30.46	3.393	4.458	5.590	1.02
2020-06-19	31.7	3.590	4.071	7.452	1.08
2020-06-22	30.75	3.705	-2.997	4.479	1.11
2020-06-23	30.19	3.807	-1.821	4.065	1.14
2020-06-24	29.67	3.881	-1.722	2.981	1.16
2020-06-29	30.49	4.041	2.764	6.303	1.21
2020-06-30	31.83	4.173	4.395	4.985	1.25
2020-07-01	35.01	4.412	9.991	8.200	1.32
2020-07-02	33.57	4.746	-4.113	11.939	1.42
2020-07-03	36.93	5.125	10.009	12.303	1.54
2020-07-06	40.62	5.548	9.992	12.510	1.66
2020-07-07	44.68	5.601	9.995	1.428	1.68
2020-07-08	49.15	5.725	10.004	3.021	1.72
2020-07-09	49.3	6.142	0.305	10.153	1.84
2020-07-10	44.37	6.384	-10.000	6.531	1.92
2020-07-13	41.91	6.625	-5.331	6.912	1.99
2020-07-14	42.75	6.935	2.004	8.709	2.08
2020-07-15	38.47	7.320	-10.012	12.000	2.20
2020-07-16	35.99	7.604	-6.447	9.462	2.28
2020-07-17	35.45	7.784	-1.500	6.085	2.34
2020-07-20	36.1	7.907	1.834	4.090	2.37
2020-07-21	34.54	8.034	-4.321	4.432	2.41
2020-07-22	34.9	8.159	1.042	4.285	2.45
2020-07-23	34.3	8.293	-1.719	4.699	2.49
2020-07-24	34.59	8.509	0.845	7.493	2.55
2020-07-27	34.85	8.692	0.752	6.302	2.61
2020-07-28	35.45	8.805	1.722	3.816	2.64
2020-07-29	36.9	9.051	4.090	8.011	2.72
2020-07-30	40.6	9.444	10.027	11.599	2.83
2020-07-31	39.46	9.612	-2.808	5.123	2.88
2020-08-03	40.01	9.840	1.394	6.817	2.95
2020-08-04	39.12	9.989	-2.224	4.599	3.00
2020-08-05	38.42	10.116	-1.789	3.962	3.03
2020-08-06	38.5	10.224	0.208	3.358	3.07
2020-08-07	37.19	10.418	-3.403	6.260	3.13
2020-08-10	36.91	10.501	-0.753	2.689	3.15
2020-08-11	35.57	10.649	-3.630	5.012	3.19
2020-08-12	34.25	10.807	-3.711	5.538	3.24
2020-08-13	34.21	10.887	-0.117	2.803	3.27
2020-08-14	34.48	10.970	0.789	2.865	3.29
2020-08-17	34.99	11.059	1.479	3.074	3.32
2020-08-18	34.68	11.115	-0.886	1.915	3.33
2020-08-19	36.17	11.280	4.296	5.479	3.38
2020-08-20	36.48	11.416	0.857	4.479	3.42
2020-08-21	36.46	11.532	-0.055	3.810	3.46
2020-08-24	35.81	11.648	-1.783	3.895	3.49
2020-08-25	35.5	11.787	-0.866	4.691	3.54
2020-08-26	35.58	11.886	0.225	3.352	3.57
2020-08-27	35.9	11.974	0.899	2.923	3.59
2020-08-28	36.84	12.097	2.618	4.011	3.63
2020-08-31	37.71	12.279	2.362	5.809	3.68
2020-09-01	37.75	12.416	0.106	4.349	3.72
2020-09-02	38.7	12.558	2.517	4.397	3.77
2020-09-03	38.25	12.643	-1.163	2.661	3.79
2020-09-04	38.33	12.742	0.209	3.111	3.82
2020-09-07	38.18	12.886	-0.391	4.540	3.87
2020-09-08	37.6	13.007	-1.519	3.850	3.90
2020-09-09	35.93	13.214	-4.441	6.915	3.96
2020-09-10	35	13.346	-2.588	4.537	4.00
2020-09-11	35.15	13.406	0.429	2.029	4.02
2020-09-14	35.17	13.501	0.057	3.243	4.05
2020-09-15	38.7	13.826	10.037	10.065	4.15
2020-09-16	38.63	13.908	-0.181	2.558	4.17
2020-09-17	37.7	14.044	-2.407	4.323	4.21
2020-09-18	38.78	14.232	2.865	5.836	4.27
2020-09-21	39.55	14.324	1.986	2.785	4.30
2020-09-22	38.72	14.408	-2.099	2.604	4.32
2020-09-23	38.58	14.508	-0.362	3.099	4.35
2020-09-24	36.59	14.665	-5.158	5.158	4.40
2020-09-25	36.28	14.753	-0.847	2.897	4.43
2020-09-28	36.16	14.852	-0.331	3.308	4.46
2020-09-29	36.02	14.914	-0.387	2.046	4.47
2020-09-30	35.87	14.964	-0.416	1.694	4.49
2020-10-09	38	15.132	5.938	5.297	4.54
2020-10-12	39.76	15.347	4.632	6.500	4.60
2020-10-13	40.15	15.435	0.981	2.616	4.63
2020-10-14	41.3	15.655	2.864	6.401	4.70
2020-10-15	41.31	15.739	0.024	2.421	4.72
2020-10-16	40.75	15.884	-1.356	4.285	4.77
2020-10-19	40.55	15.962	-0.491	2.307	4.79
2020-10-20	41.18	16.097	1.554	3.946	4.83
2020-10-21	39.18	16.295	-4.857	6.047	4.89
2020-10-22	37.83	16.479	-3.446	5.845	4.94
2020-10-23	37.4	16.579	-1.137	3.199	4.97
2020-10-26	38.6	16.789	3.209	6.524	5.04
2020-10-27	39.27	16.978	1.736	5.777	5.09
2020-10-28	39	17.070	-0.688	2.827	5.12
2020-10-29	38.8	17.150	-0.513	2.487	5.15
2020-10-30	36.65	17.361	-5.541	6.907	5.21
2020-11-02	36.66	17.464	0.027	3.383	5.24
2020-11-03	37.1	17.538	1.200	2.373	5.26
2020-11-04	37.07	17.606	-0.081	2.210	5.28
2020-11-05	37.16	17.696	0.243	2.913	5.31
2020-11-06	36.25	17.769	-2.449	2.395	5.33
2020-11-09	36.45	17.858	0.552	2.952	5.36
2020-11-10	36.43	17.991	-0.055	4.362	5.40
2020-11-11	35.4	18.106	-2.827	3.925	5.43
2020-11-12	35.45	18.158	0.141	1.751	5.45
2020-11-13	35.48	18.232	0.085	2.511	5.47
2020-11-16	36.07	18.293	1.663	2.001	5.49
2020-11-17	36.28	18.359	0.582	2.190	5.51
2020-11-18	37.4	18.571	3.087	6.808	5.57
2020-11-19	36.92	18.684	-1.283	3.663	5.61
2020-11-20	37.07	18.772	0.406	2.844	5.63
2020-11-23	37.08	18.933	0.027	5.233	5.68
2020-11-24	38.6	19.061	4.099	3.964	5.72
2020-11-25	39.6	19.204	2.591	4.326	5.76
2020-11-26	40.3	19.342	1.768	4.116	5.80
2020-11-27	39.56	19.456	-1.836	3.474	5.84
2020-11-30	39.63	19.570	0.177	3.438	5.87
2020-12-01	39.58	19.627	-0.126	1.741	5.89
2020-12-02	38.99	19.732	-1.491	3.234	5.92
2020-12-03	38.7	19.818	-0.744	2.642	5.95
2020-12-04	40.94	20.175	5.788	10.465	6.05
2020-12-07	40.85	20.265	-0.220	2.662	6.08
2020-12-08	42.22	20.426	3.354	4.578	6.13
2020-12-09	39.9	20.640	-5.495	6.442	6.19
2020-12-10	39.42	20.771	-1.203	3.985	6.23
2020-12-11	39.05	20.935	-0.939	5.023	6.28
2020-12-14	39.05	21.035	0.000	3.073	6.31
2020-12-15	40.26	21.196	3.099	4.814	6.36
2020-12-16	39.75	21.281	-1.267	2.558	6.38
2020-12-17	39.66	21.381	-0.226	3.019	6.41
2020-12-18	39.5	21.441	-0.403	1.841	6.43
2020-12-21	39.2	21.508	-0.759	2.025	6.45
2020-12-22	39.42	21.647	0.561	4.235	6.49
2020-12-23	39.94	21.733	1.319	2.588	6.52
2020-12-24	35.94	22.046	-10.015	10.441	6.61
2020-12-25	32.34	22.365	-10.017	11.853	6.71
2020-12-28	30.8	22.559	-4.762	7.576	6.77
2020-12-29	29.62	22.958	-3.831	16.136	6.89
2020-12-30	28.93	23.061	-2.330	4.288	6.92
2020-12-31	29.61	23.118	2.351	2.316	6.94
2021-01-04	30.26	23.223	2.195	4.154	6.97
2021-01-05	30.53	23.305	0.892	3.239	6.99
2021-01-06	29.9	23.416	-2.064	4.455	7.02
2021-01-07	28.64	23.520	-4.214	4.348	7.06
2021-01-08	28.65	23.663	0.035	5.971	7.10
2021-01-11	28.59	23.789	-0.209	5.305	7.14
2021-01-12	28.34	23.860	-0.874	3.008	7.16
2021-01-13	28.21	23.942	-0.459	3.493	7.18
2021-01-14	29.92	24.192	6.062	9.996	7.26
2021-01-15	29.89	24.343	-0.100	6.083	7.30
2021-01-18	32.2	24.637	7.728	10.940	7.39
2021-01-19	33.92	24.887	5.342	8.851	7.47
2021-01-20	32.9	24.969	-3.007	3.007	7.49
2021-01-21	34.53	25.175	4.954	7.143	7.55
2021-01-22	34.45	25.295	-0.232	4.199	7.59
2021-01-25	34.15	25.424	-0.871	4.528	7.63
2021-01-26	34.03	25.524	-0.351	3.514	7.66
2021-01-27	33.65	25.621	-1.117	3.468	7.69
2021-01-28	33.32	25.687	-0.981	2.377	7.71
2021-01-29	32.55	25.823	-2.311	5.012	7.75
2021-02-01	33.63	26.024	3.318	7.158	7.81
2021-02-02	33.99	26.184	1.070	5.650	7.86
2021-02-03	32.87	26.277	-3.295	3.413	7.88
2021-02-04	31.75	26.431	-3.407	5.811	7.93
2021-02-05	30.6	26.575	-3.622	5.669	7.97
2021-02-08	30.32	26.689	-0.915	4.510	8.01
2021-02-09	30.73	26.824	1.352	5.244	8.05
2021-02-10	31.6	26.945	2.831	4.588	8.08
2021-02-18	31.82	27.059	0.696	4.335	8.12
2021-02-19	32.93	27.207	3.488	5.374	8.16
2021-02-22	33.28	27.311	1.063	3.735	8.19
2021-02-23	32.25	27.407	-3.095	3.606	8.22
2021-02-24	32.05	27.493	-0.620	3.194	8.25
2021-02-25	31.5	27.631	-1.716	5.273	8.29
2021-02-26	30.65	27.759	-2.698	5.016	8.33
2021-03-01	31.45	27.878	2.610	4.535	8.36
2021-03-02	32.93	28.159	4.706	10.238	8.45
2021-03-03	34.75	28.369	5.527	7.258	8.51
2021-03-04	33.77	28.494	-2.820	4.432	8.55
2021-03-05	37.16	28.880	10.038	12.467	8.66
2021-03-08	37.2	29.034	0.108	4.952	8.71
2021-03-09	33.47	29.304	-10.027	9.704	8.79
2021-03-10	31.99	29.519	-4.422	8.067	8.86
2021-03-11	31.84	29.601	-0.469	3.063	8.88
2021-03-12	32.2	29.650	1.131	1.853	8.90
2021-03-15	31.25	29.812	-2.950	6.211	8.94
2021-03-16	33.2	30.063	6.240	9.088	9.02
2021-03-17	34.06	30.178	2.590	4.036	9.05
2021-03-18	33.56	30.311	-1.468	4.756	9.09
2021-03-19	33.21	30.450	-1.043	5.006	9.13
2021-03-22	34.9	30.623	5.089	5.962	9.19
2021-03-23	31.62	31.076	-9.398	17.192	9.32
2021-03-24	29.9	31.202	-5.440	5.060	9.36
2021-03-25	29.79	31.321	-0.368	4.783	9.40
2021-03-26	29.79	31.454	0.000	5.371	9.44
2021-03-29	29.43	31.543	-1.208	3.625	9.46
2021-03-30	29.28	31.617	-0.510	3.024	9.49
2021-03-31	28.91	31.678	-1.264	2.527	9.50
2021-04-01	28.65	31.744	-0.899	2.767	9.52
2021-04-02	28.84	31.797	0.663	2.234	9.54
2021-04-06	30.79	31.956	6.761	6.172	9.59
2021-04-07	30.4	32.055	-1.267	3.897	9.62
2021-04-08	30.18	32.110	-0.724	2.204	9.63
2021-04-09	30.08	32.182	-0.331	2.883	9.65
2021-04-12	29.39	32.304	-2.294	4.953	9.69
2021-04-13	29.2	32.369	-0.646	2.688	9.71
2021-04-14	29.35	32.406	0.514	1.507	9.72
2021-04-15	29.22	32.456	-0.443	2.078	9.74
2021-04-16	29.5	32.509	0.958	2.122	9.75
2021-04-19	31.79	32.758	7.763	9.424	9.83
2021-04-20	31.65	32.892	-0.440	5.064	9.87
2021-04-21	32.94	33.077	4.076	6.730	9.92
2021-04-22	34.26	33.220	4.007	5.009	9.97
2021-04-23	34.49	33.327	0.671	3.736	10.00
2021-04-26	35.7	33.483	3.508	5.248	10.04
2021-04-27	35.65	33.611	-0.140	4.314	10.08
2021-04-28	36.01	33.736	1.010	4.151	10.12
2021-04-29	35.86	33.879	-0.417	4.776	10.16
2021-04-30	35.36	34.000	-1.394	4.127	10.20
2021-05-06	35.39	34.113	0.085	3.818	10.23
2021-05-07	34.6	34.201	-2.232	3.052	10.26
2021-05-10	34.19	34.279	-1.185	2.746	10.28
2021-05-11	33.76	34.394	-1.258	4.095	10.32
2021-05-12	33.71	34.472	-0.148	2.784	10.34
2021-05-13	33.55	34.560	-0.475	3.144	10.37
2021-05-14	33.68	34.663	0.387	3.666	10.40
2021-05-17	33.58	34.732	-0.297	2.464	10.42
2021-05-18	34.11	34.823	1.578	3.186	10.45
2021-05-19	33.98	34.899	-0.381	2.697	10.47
2021-05-20	34.33	35.042	1.030	5.003	10.51
2021-05-21	34.6	35.158	0.786	4.020	10.55
2021-05-24	34.77	35.273	0.491	3.960	10.58
2021-05-25	34.43	35.344	-0.978	2.473	10.60
2021-05-26	34.32	35.392	-0.319	1.685	10.62
2021-05-27	33.3	35.477	-2.972	3.059	10.64
2021-05-28	32.58	35.591	-2.162	4.204	10.68
2021-05-31	34.35	35.762	5.433	5.955	10.73
2021-06-01	34.2	35.879	-0.437	4.134	10.76
2021-06-02	33.07	36.000	-3.304	4.386	10.80
2021-06-03	32.51	36.078	-1.693	2.873	10.82
2021-06-04	32.22	36.184	-0.892	3.937	10.86
2021-06-07	31.78	36.283	-1.366	3.755	10.88
2021-06-08	30.85	36.399	-2.926	4.500	10.92
2021-06-09	31.14	36.503	0.940	4.019	10.95
2021-06-10	30.44	36.581	-2.248	3.051	10.97
2021-06-11	29.79	36.675	-2.135	3.811	11.00
2021-06-15	29.87	36.733	0.269	2.316	11.02
2021-06-16	29.76	36.873	-0.368	5.658	11.06
2021-06-17	30.25	36.937	1.647	2.520	11.08
2021-06-18	30.57	37.012	1.058	2.942	11.10
2021-06-21	31.8	37.168	4.024	5.888	11.15
2021-06-22	31.89	37.260	0.283	3.491	11.18
2021-06-23	31.56	37.308	-1.035	1.819	11.19
2021-06-24	31.2	37.388	-1.047	3.076	11.22
2021-06-25	32.2	37.520	3.205	4.904	11.26
2021-06-28	32.55	37.593	1.087	2.702	11.28
2021-06-29	33.08	37.715	1.628	4.424	11.31
2021-06-30	32.5	37.828	-1.753	4.172	11.35
2021-07-01	31.6	37.924	-2.769	3.662	11.38
2021-07-02	31.45	38.017	-0.475	3.513	11.40
2021-07-05	32.74	38.160	4.102	5.246	11.45
2021-07-06	34.6	38.413	5.681	8.797	11.52
2021-07-07	33.99	38.505	-1.763	3.237	11.55
2021-07-08	33.32	38.589	-1.971	3.030	11.58
2021-07-09	32.32	38.714	-3.001	4.652	11.61
2021-07-12	32.09	38.781	-0.712	2.475	11.63
2021-07-13	32.02	38.809	-0.218	1.060	11.64
2021-07-14	32.76	38.955	2.986	5.344	11.69
2021-07-15	31.75	39.086	-3.083	4.945	11.73
2021-07-16	31.33	39.152	-1.323	2.551	11.75
2021-07-19	30.7	39.228	-2.011	2.968	11.77
2021-07-20	30.74	39.294	0.130	2.573	11.79
2021-07-21	30.88	39.383	0.455	3.448	11.81
2021-07-22	30.85	39.494	-0.097	4.339	11.85
2021-07-23	30.07	39.584	-2.528	3.566	11.88
2021-07-26	30.3	39.645	0.765	2.428	11.89
2021-07-27	27.3	39.885	-9.901	10.561	11.97
2021-07-28	27.3	40.156	0.000	11.905	12.05
2021-07-29	26.69	40.331	-2.234	7.875	12.10
2021-07-30	26.15	40.472	-2.023	6.444	12.14
2021-08-02	26.15	40.553	0.000	3.748	12.17
2021-08-03	25.91	40.646	-0.918	4.283	12.19
2021-08-04	25.1	40.734	-3.126	4.207	12.22
2021-08-05	24.13	40.820	-3.865	4.263	12.25
2021-08-06	22.87	40.962	-5.222	7.460	12.29
2021-08-09	23.96	41.064	4.766	5.116	12.32
2021-08-10	24.75	41.160	3.297	4.674	12.35
2021-08-11	24.47	41.213	-1.131	2.586	12.36
2021-08-12	23.9	41.298	-2.329	4.250	12.39
2021-08-13	23.48	41.362	-1.757	3.264	12.41
2021-08-16	25.81	41.552	9.923	8.859	12.47
2021-08-17	24	41.705	-7.013	7.633	12.51
2021-08-18	23.64	41.778	-1.500	3.708	12.53
2021-08-19	24.24	41.871	2.538	4.611	12.56
2021-08-20	23.7	41.952	-2.228	4.084	12.59
2021-08-23	23.7	42.019	0.000	3.418	12.61
2021-08-24	23.69	42.057	-0.042	1.941	12.62
2021-08-25	23.46	42.086	-0.971	1.477	12.63
2021-08-26	23.3	42.148	-0.682	3.197	12.64
2021-08-27	23.37	42.230	0.300	4.206	12.67
2021-08-30	22.35	42.328	-4.365	5.220	12.70
2021-08-31	22.23	42.390	-0.537	3.356	12.72
2021-09-01	22.35	42.476	0.540	4.633	12.74
2021-09-02	22.49	42.525	0.626	2.595	12.76
2021-09-03	23.46	42.654	4.313	6.625	12.80
2021-09-06	24.91	42.828	6.181	8.397	12.85
2021-09-07	24.68	42.882	-0.923	2.609	12.86
2021-09-08	24.6	42.920	-0.324	1.864	12.88
2021-09-09	25.08	43.029	1.951	5.203	12.91
2021-09-10	24.78	43.083	-1.196	2.592	12.92
2021-09-13	24.15	43.148	-2.542	3.228	12.94
2021-09-14	23.75	43.228	-1.656	4.058	12.97
2021-09-15	23.45	43.278	-1.263	2.568	12.98
2021-09-16	22.75	43.352	-2.985	3.881	13.01
2021-09-17	22.54	43.402	-0.923	2.681	13.02
2021-09-22	22.12	43.485	-1.863	4.525	13.05
2021-09-23	22.4	43.534	1.266	2.622	13.06
2021-09-24	21.94	43.590	-2.054	3.036	13.08
2021-09-27	21.72	43.694	-1.003	5.743	13.11
2021-09-28	21.32	43.747	-1.842	2.993	13.12
2021-09-29	22.02	43.886	3.283	7.552	13.17
2021-09-30	23.03	44.002	4.587	6.085	13.20
2021-10-08	23.13	44.053	0.434	2.605	13.22
2021-10-11	22.73	44.118	-1.729	3.459	13.24
2021-10-12	22.36	44.181	-1.628	3.388	13.25
2021-10-13	22.97	44.275	2.728	4.919	13.28
2021-10-14	23.58	44.346	2.656	3.613	13.30
2021-10-15	23.56	44.412	-0.085	3.350	13.32
2021-10-18	22.82	44.490	-3.141	4.117	13.35
2021-10-19	22.74	44.539	-0.351	2.585	13.36
2021-10-20	22.83	44.585	0.396	2.375	13.38
2021-10-21	22.37	44.654	-2.015	3.723	13.40
2021-10-22	22.52	44.709	0.671	2.906	13.41
2021-10-25	22.48	44.764	-0.178	2.975	13.43
2021-10-26	22.45	44.803	-0.133	2.091	13.44
2021-10-27	22.15	44.880	-1.336	4.143	13.46
2021-10-28	21.9	44.936	-1.129	3.070	13.48
2021-10-29	22.9	45.047	4.566	5.845	13.51
2021-11-01	22.71	45.085	-0.830	1.965	13.53
2021-11-02	22.62	45.141	-0.396	2.994	13.54
2021-11-03	23.71	45.262	4.819	6.101	13.58
2021-11-04	23.32	45.324	-1.645	3.205	13.60
2021-11-05	23.19	45.373	-0.557	2.530	13.61
2021-11-08	22.19	45.474	-4.312	5.476	13.64
2021-11-09	22.25	45.516	0.270	2.253	13.65
2021-11-10	22.43	45.596	0.809	4.270	13.68
2021-11-11	23.99	45.825	6.955	11.458	13.75
2021-11-12	26.39	46.036	10.004	9.587	13.81
2021-11-15	28.48	46.509	7.920	19.970	13.95
2021-11-16	27.6	46.694	-3.090	8.006	14.01
2021-11-17	30.36	46.994	10.000	11.884	14.10
2021-11-18	28.53	47.169	-6.028	7.345	14.15
2021-11-19	27.48	47.293	-3.680	5.398	14.19
2021-11-22	27.75	47.396	0.983	4.476	14.22
2021-11-23	30.53	47.646	10.018	9.838	14.29
2021-11-24	32.85	47.950	7.599	11.104	14.39
2021-11-25	32.55	48.150	-0.913	7.367	14.45
2021-11-26	32	48.275	-1.690	4.700	14.48
2021-11-29	34.5	48.527	7.813	8.750	14.56
2021-11-30	32.39	48.720	-6.116	7.159	14.62
2021-12-01	32.85	48.962	1.420	8.830	14.69
2021-12-02	31.1	49.203	-5.327	9.285	14.76
2021-12-03	30.3	49.406	-2.572	8.039	14.82
2021-12-06	28.49	49.547	-5.974	5.974	14.86
2021-12-07	26.98	49.732	-5.300	8.213	14.92
2021-12-08	27.57	49.801	2.187	3.002	14.94
2021-12-09	27.03	49.861	-1.959	2.648	14.96
2021-12-10	26.68	49.922	-1.295	2.775	14.98
2021-12-13	26.4	49.997	-1.049	3.411	15.00
2021-12-14	27.2	50.141	3.030	6.326	15.04
2021-12-15	26.58	50.210	-2.279	3.125	15.06
2021-12-16	27.08	50.269	1.881	2.634	15.08
2021-12-17	26.35	50.346	-2.696	3.471	15.10
2021-12-20	25.75	50.409	-2.277	2.960	15.12
2021-12-21	25.96	50.448	0.816	1.786	15.13
2021-12-22	26.34	50.521	1.464	3.351	15.16
2021-12-23	25.75	50.594	-2.240	3.379	15.18
2021-12-24	25.23	50.658	-2.019	3.068	15.20
2021-12-27	25.51	50.726	1.110	3.171	15.22
2021-12-28	25.49	50.780	-0.078	2.548	15.23
2021-12-29	25.45	50.834	-0.157	2.550	15.25
2021-12-30	25.78	50.886	1.297	2.397	15.27
2021-12-31	26.1	50.934	1.241	2.211	15.28
2022-01-04	26.03	51.007	-0.268	3.372	15.30
2022-01-05	25.4	51.091	-2.420	3.995	15.33
2022-01-06	25.72	51.159	1.260	3.150	15.35
2022-01-07	24.86	51.242	-3.344	4.005	15.37
2022-01-10	25.54	51.353	2.735	5.229	15.41
2022-01-11	25.08	51.412	-1.801	2.819	15.42
2022-01-12	26.05	51.563	3.868	6.978	15.47
2022-01-13	24.85	51.667	-4.607	4.990	15.50
2022-01-14	24.6	51.767	-1.006	4.909	15.53
2022-01-17	25.26	51.851	2.683	3.984	15.56
2022-01-18	24.52	51.932	-2.930	3.959	15.58
2022-01-19	24.61	51.985	0.367	2.569	15.60
2022-01-20	23.58	52.082	-4.185	4.917	15.62
2022-01-21	23.59	52.130	0.042	2.460	15.64
2022-01-24	23.2	52.195	-1.653	3.391	15.66
2022-01-25	22.4	52.280	-3.448	4.526	15.68
2022-01-26	22.68	52.334	1.250	2.857	15.70
2022-01-27	22.02	52.407	-2.910	3.968	15.72
2022-01-28	22.66	52.488	2.906	4.314	15.75
2022-02-07	23.16	52.552	2.207	3.310	15.77
2022-02-08	23.04	52.594	-0.518	2.202	15.78
2022-02-09	22.97	52.627	-0.304	1.693	15.79
2022-02-10	25.27	52.847	10.013	10.448	15.85
2022-02-11	24.59	53.009	-2.691	7.915	15.90
2022-02-14	23.8	53.116	-3.213	5.409	15.93
2022-02-15	23.94	53.243	0.588	6.345	15.97
2022-02-16	24.66	53.394	3.008	7.352	16.02
2022-02-17	23.98	53.455	-2.758	3.082	16.04
2022-02-18	23.72	53.513	-1.084	2.919	16.05
2022-02-21	23.61	53.548	-0.464	1.771	16.06
2022-02-22	22.69	53.646	-3.897	5.167	16.09
2022-02-23	23.31	53.695	2.732	2.556	16.11
2022-02-24	22.29	53.801	-4.376	5.663	16.14
2022-02-25	22.56	53.864	1.211	3.365	16.16
2022-02-28	22.67	53.927	0.488	3.324	16.18
2022-03-01	22.44	53.969	-1.015	2.250	16.19
2022-03-02	22.56	54.031	0.535	3.298	16.21
2022-03-03	22.25	54.066	-1.374	1.906	16.22
2022-03-04	22.18	54.098	-0.315	1.708	16.23
2022-03-07	21.49	54.177	-3.111	4.418	16.25
2022-03-08	20.74	54.256	-3.490	4.607	16.28
2022-03-09	20.33	54.443	-1.977	11.041	16.33
2022-03-10	20.16	54.501	-0.836	3.443	16.35
2022-03-11	20.52	54.593	1.786	5.357	16.38
2022-03-14	20.8	54.751	1.365	9.113	16.43
2022-03-15	19.19	54.898	-7.740	9.183	16.47
2022-03-16	19.05	54.990	-0.730	5.836	16.50
2022-03-17	19.65	55.082	3.150	5.617	16.52
2022-03-18	19.97	55.131	1.628	2.952	16.54
2022-03-21	20.4	55.189	2.153	3.405	16.56
2022-03-22	20.1	55.217	-1.471	1.667	16.57
2022-03-23	20.23	55.257	0.647	2.338	16.58
2022-03-24	20	55.297	-1.137	2.422	16.59
2022-03-25	20.73	55.471	3.650	10.050	16.64
2022-03-28	20.83	55.567	0.482	5.548	16.67
2022-03-29	20.21	55.692	-2.976	7.441	16.71
2022-03-30	20.83	55.766	3.068	4.255	16.73
2022-03-31	20.27	55.869	-2.688	6.097	16.76
2022-04-01	20.05	55.896	-1.085	1.628	16.77
2022-04-06	20.1	55.958	0.249	3.691	16.79
2022-04-07	19.28	56.024	-4.080	4.129	16.81
2022-04-08	19.68	56.121	2.075	5.861	16.84
2022-04-11	18.83	56.207	-4.319	5.539	16.86
2022-04-12	20.71	56.394	9.984	10.781	16.92
2022-04-13	20.99	56.550	1.352	8.933	16.96
2022-04-14	20.61	56.647	-1.810	5.669	16.99
2022-04-15	19.52	56.732	-5.289	5.192	17.02
2022-04-18	19.36	56.791	-0.820	3.689	17.04
2022-04-19	21.3	56.963	10.021	9.711	17.09
2022-04-20	23.43	57.149	10.000	9.484	17.14
2022-04-21	24.15	57.303	3.073	7.682	17.19
2022-04-22	24.17	57.442	0.083	6.874	17.23
2022-04-25	22.69	57.583	-6.123	7.489	17.27
2022-04-26	21.05	57.765	-7.228	10.357	17.33
2022-04-27	20.72	57.897	-1.568	7.648	17.37
2022-04-28	21.01	58.075	1.400	10.183	17.42
2022-04-29	22.47	58.267	6.949	10.233	17.48
2022-05-05	22.8	58.443	1.469	9.257	17.53
2022-05-06	22.5	58.585	-1.316	7.588	17.58
2022-05-09	23.6	58.803	4.889	11.067	17.64
2022-05-10	23.11	58.870	-2.076	3.475	17.66
2022-05-11	22.61	58.948	-2.164	4.154	17.68
2022-05-12	22.36	59.037	-1.106	4.777	17.71
2022-05-13	22.62	59.179	1.163	7.513	17.75
2022-05-16	23.08	59.305	2.034	6.587	17.79
2022-05-17	23.23	59.380	0.650	3.856	17.81
2022-05-18	22.8	59.488	-1.851	5.682	17.85
2022-05-19	22.09	59.569	-3.114	4.430	17.87
2022-05-20	23.63	59.774	6.971	10.412	17.93
2022-05-23	23.3	59.863	-1.397	4.570	17.96

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