艾迪精密融券券源 艾迪精密专项约券

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	28.43	0	0	0	0
2020-04-28	28.71	0.079	0.985	3.306	0.02
2020-04-29	28.46	0.158	-0.871	3.309	0.05
2020-04-30	28.29	0.264	-0.597	4.533	0.08
2020-05-06	28.63	0.345	1.202	3.358	0.10
2020-05-07	29.74	0.493	3.877	6.008	0.15
2020-05-08	30.77	0.589	3.463	3.732	0.18
2020-05-11	30.09	0.704	-2.210	4.582	0.21
2020-05-12	31.14	0.832	3.490	4.919	0.25
2020-05-13	31.26	0.895	0.385	2.441	0.27
2020-05-14	31.14	0.963	-0.384	2.623	0.29
2020-05-15	32.24	1.085	3.532	4.528	0.33
2020-05-18	32.96	1.193	2.233	3.939	0.36
2020-05-19	32.99	1.247	0.091	1.972	0.37
2020-05-20	31.61	1.386	-4.183	5.244	0.42
2020-05-21	30.99	1.479	-1.961	3.638	0.44
2020-05-22	30.77	1.582	-0.710	4.001	0.47
2020-05-25	30.99	1.680	0.715	3.802	0.50
2020-05-26	31.71	1.776	2.323	3.614	0.53
2020-05-27	30.63	1.907	-3.406	5.140	0.57
2020-05-28	30.86	2.030	0.751	4.799	0.61
2020-05-29	32.04	2.184	3.824	5.768	0.66
2020-06-01	33.96	2.344	5.993	5.649	0.70
2020-06-02	32.17	2.565	-5.271	8.245	0.77
2020-06-03	32.07	2.729	-0.311	6.124	0.82
2020-06-04	35.28	3.066	10.009	11.475	0.92
2020-06-05	38	3.407	7.710	10.771	1.02
2020-06-08	38.99	3.613	2.605	6.316	1.08
2020-06-09	39.68	3.737	1.770	3.770	1.12
2020-06-10	40.28	3.843	1.512	3.150	1.15
2020-06-11	40.07	3.938	-0.521	2.855	1.18
2020-06-12	41.26	4.107	2.970	4.891	1.23
2020-06-15	41.23	4.169	-0.073	1.818	1.25
2020-06-16	42.5	4.339	3.080	4.802	1.30
2020-06-17	42.1	4.456	-0.941	3.341	1.34
2020-06-18	43.51	4.571	3.349	3.159	1.37
2020-06-19	43	4.700	-1.172	3.608	1.41
2020-06-22	44.12	4.847	2.605	4.000	1.45
2020-06-23	46.09	5.106	4.465	6.732	1.53
2020-06-24	46.69	5.194	1.302	2.256	1.56
2020-06-29	49.13	5.446	5.226	6.168	1.63
2020-06-30	52.4	5.856	6.656	9.383	1.76
2020-07-01	47.16	6.263	-10.000	10.363	1.88
2020-07-02	43.5	6.494	-7.761	6.383	1.95
2020-07-03	43.56	6.759	0.138	7.287	2.03
2020-07-06	43.76	6.917	0.459	4.339	2.08
2020-07-07	44.41	7.043	1.485	3.405	2.11
2020-07-08	43.93	7.118	-1.081	2.049	2.14
2020-07-09	44.08	7.224	0.341	2.868	2.17
2020-07-10	46.21	7.461	4.832	6.171	2.24
2020-07-13	36.18	7.811	10.036	11.588	2.34
2020-07-14	34.94	8.099	-3.427	9.895	2.43
2020-07-15	33.68	8.210	-3.606	3.978	2.46
2020-07-16	32.96	8.323	-2.138	4.097	2.50
2020-07-17	33.71	8.429	2.275	3.762	2.53
2020-07-20	34.34	8.538	1.869	3.827	2.56
2020-07-21	35.52	8.720	3.436	6.144	2.62
2020-07-22	36.64	8.889	3.153	5.546	2.67
2020-07-23	38.27	9.060	4.449	5.349	2.72
2020-07-24	36.94	9.231	-3.475	5.566	2.77
2020-07-27	39.15	9.443	5.983	6.497	2.83
2020-07-28	39.04	9.563	-0.281	3.678	2.87
2020-07-29	41.54	9.854	6.404	8.402	2.96
2020-07-30	41.63	10.032	0.217	5.128	3.01
2020-07-31	42.09	10.261	1.105	6.534	3.08
2020-08-03	44.26	10.511	5.156	6.771	3.15
2020-08-04	44.63	10.646	0.836	3.638	3.19
2020-08-05	44.8	10.751	0.381	2.823	3.23
2020-08-06	44.86	10.867	0.134	3.103	3.26
2020-08-07	44.41	11.028	-1.003	4.347	3.31
2020-08-10	42.51	11.255	-4.278	6.395	3.38
2020-08-11	41.98	11.423	-1.247	4.822	3.43
2020-08-12	40.39	11.632	-3.788	6.193	3.49
2020-08-13	39.63	11.777	-1.882	4.407	3.53
2020-08-14	41.17	12.015	3.886	6.914	3.60
2020-08-17	42.74	12.227	3.813	5.975	3.67
2020-08-18	44.23	12.460	3.486	6.317	3.74
2020-08-19	43.94	12.535	-0.656	2.035	3.76
2020-08-20	43.66	12.657	-0.637	3.368	3.80
2020-08-21	43.87	12.747	0.481	2.451	3.82
2020-08-24	44.41	12.841	1.231	2.553	3.85
2020-08-25	43.94	13.003	-1.058	4.413	3.90
2020-08-26	43.16	13.120	-1.775	3.254	3.94
2020-08-27	43.05	13.298	-0.255	4.958	3.99
2020-08-28	43.45	13.637	0.929	9.361	4.09
2020-08-31	43.76	13.730	0.713	2.555	4.12
2020-09-01	45.01	13.961	2.856	6.147	4.19
2020-09-02	46.38	14.091	3.044	3.377	4.23
2020-09-03	46.29	14.188	-0.194	2.501	4.26
2020-09-04	46.47	14.359	0.389	4.429	4.31
2020-09-07	42.74	14.663	-8.027	8.543	4.40
2020-09-08	41.44	14.884	-3.042	6.387	4.47
2020-09-09	38.79	15.104	-6.395	6.805	4.53
2020-09-10	40.13	15.306	3.454	6.058	4.59
2020-09-11	41.71	15.505	3.937	5.706	4.65
2020-09-14	42.04	15.616	0.791	3.165	4.68
2020-09-15	42.55	15.697	1.213	2.307	4.71
2020-09-16	42.05	15.828	-1.175	3.713	4.75
2020-09-17	42.29	16.001	0.571	4.923	4.80
2020-09-18	42.59	16.065	0.709	1.797	4.82
2020-09-21	41.73	16.235	-2.019	4.884	4.87
2020-09-22	41.49	16.353	-0.575	3.427	4.91
2020-09-23	43.31	16.523	4.387	4.700	4.96
2020-09-24	42.37	16.626	-2.170	2.932	4.99
2020-09-25	42.09	16.728	-0.661	2.903	5.02
2020-09-28	40.63	16.936	-3.469	6.130	5.08
2020-09-29	42.19	17.145	3.840	5.956	5.14
2020-09-30	41.86	17.272	-0.782	3.650	5.18
2020-10-09	42.22	17.428	0.860	4.419	5.23
2020-10-12	43.04	17.579	1.942	4.216	5.27
2020-10-13	43.41	17.776	0.860	5.437	5.33
2020-10-14	42.37	17.909	-2.396	3.778	5.37
2020-10-15	42.15	17.994	-0.519	2.407	5.40
2020-10-16	41.77	18.073	-0.902	2.278	5.42
2020-10-19	41.31	18.175	-1.101	2.969	5.45
2020-10-20	41.3	18.284	-0.024	3.171	5.49
2020-10-21	40.26	18.421	-2.518	4.068	5.53
2020-10-22	39.56	18.548	-1.739	3.850	5.56
2020-10-23	36.49	18.832	-7.760	9.353	5.65
2020-10-26	36.1	19.047	-1.069	7.153	5.71
2020-10-27	37.45	19.214	3.740	5.346	5.76
2020-10-28	36.84	19.308	-1.629	3.044	5.79
2020-10-29	37.16	19.414	0.869	3.420	5.82
2020-10-30	36.32	19.514	-2.260	3.310	5.85
2020-11-02	37.36	19.644	2.863	4.185	5.89
2020-11-03	37.23	19.791	-0.348	4.738	5.94
2020-11-04	37.09	19.892	-0.376	3.250	5.97
2020-11-05	38.01	19.986	2.480	2.993	6.00
2020-11-06	37.17	20.212	-2.210	7.288	6.06
2020-11-09	37.52	20.294	0.942	2.637	6.09
2020-11-10	37.61	20.376	0.240	2.612	6.11
2020-11-11	38	20.515	1.037	4.387	6.15
2020-11-12	39.26	20.692	3.316	5.395	6.21
2020-11-13	39.93	20.810	1.707	3.540	6.24
2020-11-16	39.3	20.961	-1.578	4.633	6.29
2020-11-17	38.35	21.031	-2.417	2.188	6.31
2020-11-18	38.31	21.138	-0.104	3.338	6.34
2020-11-19	38.81	21.253	1.305	3.576	6.38
2020-11-20	38.74	21.342	-0.180	2.731	6.40
2020-11-23	39.03	21.463	0.749	3.743	6.44
2020-11-24	38.44	21.541	-1.512	2.408	6.46
2020-11-25	37.91	21.619	-1.379	2.471	6.49
2020-11-26	37.66	21.768	-0.659	4.748	6.53
2020-11-27	38.62	21.873	2.549	3.266	6.56
2020-11-30	37.91	21.943	-1.838	2.227	6.58
2020-12-01	39.19	22.063	3.376	3.667	6.62
2020-12-02	39.41	22.156	0.561	2.832	6.65
2020-12-03	39.26	22.250	-0.381	2.867	6.67
2020-12-04	39.97	22.351	1.808	3.031	6.71
2020-12-07	42.01	22.563	5.104	6.080	6.77
2020-12-08	42.03	22.628	0.048	1.833	6.79
2020-12-09	42.85	22.755	1.951	3.569	6.83
2020-12-10	44.16	22.959	3.057	5.531	6.89
2020-12-11	44.29	23.089	0.294	3.533	6.93
2020-12-14	46.34	23.312	4.629	5.780	6.99
2020-12-15	47.5	23.468	2.503	3.927	7.04
2020-12-16	48.84	23.598	2.821	3.200	7.08
2020-12-17	48.41	23.756	-0.880	3.911	7.13
2020-12-18	48.49	23.848	0.165	2.293	7.15
2020-12-21	47.59	23.946	-1.856	2.475	7.18
2020-12-22	47.67	24.007	0.168	1.534	7.20
2020-12-23	48.58	24.233	1.909	5.580	7.27
2020-12-24	49.01	24.354	0.885	2.944	7.31
2020-12-25	48.31	24.497	-1.428	3.571	7.35
2020-12-28	49.07	24.633	1.573	3.312	7.39
2020-12-29	49.09	24.762	0.041	3.159	7.43
2020-12-30	49.39	24.840	0.611	1.894	7.45
2020-12-31	49.11	24.963	-0.567	3.017	7.49
2021-01-04	49.19	25.054	0.163	2.220	7.52
2021-01-05	52.76	25.450	7.258	9.006	7.64
2021-01-06	54.91	25.734	4.075	6.198	7.72
2021-01-07	56.9	25.964	3.624	4.863	7.79
2021-01-08	56.93	26.214	0.053	5.255	7.86
2021-01-11	56.34	26.384	-1.036	3.636	7.92
2021-01-12	57.2	26.561	1.526	3.710	7.97
2021-01-13	55.94	26.858	-2.203	6.364	8.06
2021-01-14	56.55	27.066	1.090	4.415	8.12
2021-01-15	56.62	27.338	0.124	5.765	8.20
2021-01-18	57.7	27.579	1.907	5.016	8.27
2021-01-19	56.58	27.769	-1.941	4.021	8.33
2021-01-20	57.59	27.916	1.785	3.058	8.37
2021-01-21	62.07	28.326	7.779	7.935	8.50
2021-01-22	62.21	28.496	0.226	3.287	8.55
2021-01-25	64.08	28.750	3.006	4.758	8.63
2021-01-26	61.03	29.054	-4.760	5.961	8.72
2021-01-27	60.69	29.245	-0.557	3.785	8.77
2021-01-28	54.62	29.535	-10.002	6.360	8.86
2021-01-29	54.19	29.740	-0.787	4.540	8.92
2021-02-01	54.07	29.958	-0.221	4.853	8.99
2021-02-02	56.41	30.223	4.328	5.622	9.07
2021-02-03	56.54	30.410	0.230	3.971	9.12
2021-02-04	55.95	30.533	-1.044	2.653	9.16
2021-02-05	55.64	30.699	-0.554	3.575	9.21
2021-02-08	57.26	30.873	2.912	3.648	9.26
2021-02-09	59.56	31.257	4.017	7.737	9.38
2021-02-10	60.66	31.530	1.847	5.406	9.46
2021-02-18	61.87	31.804	1.995	5.308	9.54
2021-02-19	58.44	32.119	-5.544	6.465	9.64
2021-02-22	53.57	32.541	-8.333	9.463	9.76
2021-02-23	53.55	32.689	-0.037	3.304	9.81
2021-02-24	52.78	32.966	-1.438	6.293	9.89
2021-02-25	52.19	33.116	-1.118	3.448	9.93
2021-02-26	52.8	33.296	1.169	4.100	9.99
2021-03-01	52.43	33.427	-0.701	2.992	10.03
2021-03-02	52.52	33.643	0.172	4.940	10.09
2021-03-03	52.66	33.756	0.267	2.570	10.13
2021-03-04	50.87	33.946	-3.399	4.482	10.18
2021-03-05	50.13	34.071	-1.455	3.008	10.22
2021-03-08	47.97	34.336	-4.309	6.623	10.30
2021-03-09	46.58	34.522	-2.898	4.795	10.36
2021-03-10	46.14	34.685	-0.945	4.229	10.41
2021-03-11	45.58	34.853	-1.214	4.421	10.46
2021-03-12	45.09	35.015	-1.075	4.322	10.50
2021-03-15	43.59	35.227	-3.327	5.833	10.57
2021-03-16	44.4	35.346	1.858	3.212	10.60
2021-03-17	44.53	35.477	0.293	3.536	10.64
2021-03-18	44.79	35.560	0.584	2.223	10.67
2021-03-19	44.21	35.679	-1.295	3.215	10.70
2021-03-22	43.77	35.809	-0.995	3.574	10.74
2021-03-23	43.14	35.957	-1.439	4.112	10.79
2021-03-24	42.16	36.116	-2.272	4.543	10.83
2021-03-25	43.35	36.284	2.823	4.625	10.89
2021-03-26	43.74	36.377	0.900	2.561	10.91
2021-03-29	43.74	36.504	0.000	3.475	10.95
2021-03-30	43.58	36.602	-0.366	2.698	10.98
2021-03-31	42.89	36.746	-1.583	4.039	11.02
2021-04-01	42.84	36.827	-0.117	2.285	11.05
2021-04-02	42.96	36.893	0.280	1.821	11.07
2021-04-06	42.01	37.047	-2.211	4.423	11.11
2021-04-07	42.21	37.111	0.476	1.809	11.13
2021-04-08	42.43	37.206	0.521	2.677	11.16
2021-04-09	43.11	37.303	1.603	2.710	11.19
2021-04-12	40.39	37.584	-6.309	8.351	11.28
2021-04-13	41.41	37.761	2.525	5.125	11.33
2021-04-14	40.8	37.867	-1.473	3.115	11.36
2021-04-15	40.45	37.978	-0.858	3.309	11.39
2021-04-16	41.09	38.089	1.582	3.214	11.43
2021-04-19	41.94	38.248	2.069	4.551	11.47
2021-04-20	43.01	38.355	2.551	3.004	11.51
2021-04-21	42.69	38.494	-0.744	3.906	11.55
2021-04-22	43.12	38.567	1.007	2.038	11.57
2021-04-23	43.57	38.642	1.044	2.041	11.59
2021-04-26	42.1	38.790	-3.374	4.223	11.64
2021-04-27	43.34	38.948	2.945	4.394	11.68
2021-04-28	43.79	39.018	1.038	1.915	11.71
2021-04-29	42.53	39.137	-2.877	3.357	11.74
2021-04-30	43.53	39.305	2.351	4.632	11.79
2021-05-06	43.61	39.454	0.184	4.089	11.84
2021-05-07	41.19	39.647	-5.549	5.618	11.89
2021-05-10	39.11	39.890	-5.050	7.478	11.97
2021-05-11	38.74	39.990	-0.946	3.068	12.00
2021-05-12	38.67	40.144	-0.181	4.801	12.04
2021-05-13	38.72	40.237	0.129	2.870	12.07
2021-05-14	40.21	40.428	3.848	5.708	12.13
2021-05-17	41.08	40.538	2.164	3.208	12.16
2021-05-18	41.86	40.633	1.899	2.726	12.19
2021-05-19	42.18	40.741	0.764	3.082	12.22
2021-05-20	42.5	40.861	0.759	3.390	12.26
2021-05-21	41.76	40.995	-1.741	3.835	12.30
2021-05-24	42.76	41.114	2.395	3.352	12.33
2021-05-25	42.73	41.213	-0.070	2.783	12.36
2021-05-26	43.54	41.343	1.896	3.581	12.40
2021-05-27	43.3	41.435	-0.551	2.549	12.43
2021-05-28	43.3	41.550	0.000	3.164	12.46
2021-05-31	43.98	41.637	1.570	2.379	12.49
2021-06-01	42.95	41.795	-2.342	4.411	12.54
2021-06-02	42.83	41.872	-0.279	2.165	12.56
2021-06-03	42.34	41.947	-1.144	2.125	12.58
2021-06-04	42.87	42.049	1.252	2.858	12.61
2021-06-07	42.36	42.140	-1.190	2.589	12.64
2021-06-08	42.87	42.275	1.204	3.777	12.68
2021-06-09	41.3	42.428	-3.662	4.432	12.73
2021-06-10	42.62	42.569	3.196	3.971	12.77
2021-06-11	42.65	42.695	0.070	3.543	12.81
2021-06-15	42.21	42.810	-1.032	3.283	12.84
2021-06-16	40.52	42.973	-4.004	4.833	12.89
2021-06-17	39.63	43.186	-2.196	6.441	12.96
2021-06-18	40.55	43.300	2.321	3.356	12.99
2021-06-21	41	43.414	1.110	3.354	13.02
2021-06-22	41.4	43.550	0.976	3.951	13.07
2021-06-23	41.48	43.632	0.193	2.367	13.09
2021-06-24	41.01	43.714	-0.316	2.382	13.11
2021-06-25	41.89	43.824	2.146	3.170	13.15
2021-06-28	42.12	43.916	0.549	2.602	13.17
2021-06-29	43.31	44.073	2.825	4.368	13.22
2021-06-30	42.87	44.148	-1.016	2.078	13.24
2021-07-01	42.12	44.261	-1.749	3.242	13.28
2021-07-02	41.07	44.447	-2.493	5.413	13.33
2021-07-05	40.2	44.648	-2.118	6.014	13.39
2021-07-06	39.6	44.766	-1.493	3.557	13.43
2021-07-07	40.6	44.883	2.525	3.485	13.47
2021-07-08	40	44.966	-1.478	2.488	13.49
2021-07-09	40.35	45.085	0.875	3.525	13.53
2021-07-12	41	45.201	1.611	3.395	13.56
2021-07-13	40.97	45.270	-0.073	2.024	13.58
2021-07-14	41.49	45.384	0.851	3.306	13.62
2021-07-15	41.74	45.426	0.603	1.205	13.63
2021-07-16	39.68	45.617	-4.935	5.774	13.69
2021-07-19	40.23	45.727	1.386	3.276	13.72
2021-07-20	39.84	45.802	-0.969	2.262	13.74
2021-07-21	39.85	45.879	0.025	2.309	13.76
2021-07-22	40.42	45.975	1.430	2.861	13.79
2021-07-23	39.07	46.152	-3.340	5.418	13.85
2021-07-26	38.01	46.284	-2.713	4.172	13.89
2021-07-27	36.81	46.453	-3.157	5.525	13.94
2021-07-28	36.75	46.654	-0.163	6.574	14.00
2021-07-29	36.45	46.744	-0.816	2.939	14.02
2021-07-30	35.88	46.839	-1.564	3.182	14.05
2021-08-02	37.75	47.114	5.212	8.751	14.13
2021-08-03	40.05	47.367	6.093	7.576	14.21
2021-08-04	40.43	47.485	0.949	3.496	14.25
2021-08-05	41.28	47.582	2.102	2.820	14.27
2021-08-06	41.75	47.779	1.139	5.669	14.33
2021-08-09	42.63	47.923	2.108	4.048	14.38
2021-08-10	42.8	48.041	0.399	3.308	14.41
2021-08-11	42.67	48.123	-0.304	2.313	14.44
2021-08-12	43.4	48.215	1.711	2.554	14.46
2021-08-13	42.98	48.344	-0.968	3.594	14.50
2021-08-16	42.58	48.431	-0.931	2.443	14.53
2021-08-17	42.14	48.512	-1.033	2.302	14.55
2021-08-18	42.2	48.578	0.142	1.898	14.57
2021-08-19	42.78	48.651	1.374	2.038	14.60
2021-08-20	42.17	48.732	-1.426	2.314	14.62
2021-08-23	42.99	48.878	1.945	4.055	14.66
2021-08-24	43.37	48.964	0.884	2.396	14.69
2021-08-25	43.25	49.047	-0.277	2.283	14.71
2021-08-26	42.09	49.138	-2.682	2.613	14.74
2021-08-27	42.37	49.264	0.665	3.564	14.78
2021-08-30	38.61	49.578	-8.874	9.771	14.87
2021-08-31	38.05	49.749	-1.450	5.387	14.92
2021-09-01	38.55	49.965	1.314	6.728	14.99
2021-09-02	37.36	50.121	-3.087	5.006	15.04
2021-09-03	37.5	50.262	0.375	4.497	15.08
2021-09-06	37.7	50.334	0.533	2.293	15.10
2021-09-07	37.85	50.434	0.398	3.183	15.13
2021-09-08	37.44	50.477	-1.083	1.374	15.14
2021-09-09	37.14	50.543	-0.801	2.137	15.16
2021-09-10	37.54	50.605	1.077	1.966	15.18
2021-09-13	36.99	50.693	-1.465	2.850	15.21
2021-09-14	37.8	50.850	2.190	5.001	15.26
2021-09-15	37.1	50.916	-1.852	2.116	15.27
2021-09-16	36.5	50.989	-1.617	2.426	15.30
2021-09-17	36.83	51.043	0.904	1.753	15.31
2021-09-22	35.89	51.131	-2.552	2.932	15.34
2021-09-23	35.8	51.179	-0.251	1.616	15.35
2021-09-24	35.99	51.246	0.531	2.235	15.37
2021-09-27	35.9	51.328	-0.250	2.751	15.40
2021-09-28	35.8	51.394	-0.279	2.201	15.42
2021-09-29	36.43	51.476	1.760	2.709	15.44
2021-09-30	36.02	51.550	-1.125	2.470	15.47
2021-10-08	36.21	51.611	0.527	1.999	15.48
2021-10-11	36.78	51.759	1.574	4.833	15.53
2021-10-12	37.33	51.856	1.495	3.127	15.56
2021-10-13	36.88	51.927	-1.205	2.304	15.58
2021-10-14	36.75	51.978	-0.352	1.681	15.59
2021-10-15	37.35	52.054	1.633	2.422	15.62
2021-10-18	36.9	52.130	-1.205	2.463	15.64
2021-10-19	37.29	52.205	1.057	2.412	15.66
2021-10-20	37.6	52.319	0.831	3.647	15.70
2021-10-21	37.2	52.387	-1.064	2.207	15.72
2021-10-22	37.36	52.437	0.430	1.613	15.73
2021-10-25	36.59	52.517	-2.061	2.596	15.75
2021-10-26	36.76	52.614	0.465	3.170	15.78
2021-10-27	36.15	52.665	-1.659	1.714	15.80
2021-10-28	35.98	52.768	-0.470	3.430	15.83
2021-10-29	35.72	52.860	-0.723	3.085	15.86
2021-11-01	35	52.960	-2.016	3.415	15.89
2021-11-02	35.68	53.110	1.943	5.057	15.93
2021-11-03	35.55	53.190	-0.364	2.691	15.96
2021-11-04	35.6	53.266	0.141	2.560	15.98
2021-11-05	35.08	53.321	-1.461	1.882	16.00
2021-11-08	34.84	53.364	-0.684	1.482	16.01
2021-11-09	34.45	53.420	-1.119	1.952	16.03
2021-11-10	33.97	53.482	-1.393	2.206	16.04
2021-11-11	33.96	53.528	-0.029	1.619	16.06
2021-11-12	33.99	53.615	0.088	3.062	16.08
2021-11-15	33.35	53.737	-1.883	4.413	16.12
2021-11-16	33.7	53.862	1.049	4.438	16.16
2021-11-17	32.82	53.948	-2.611	3.145	16.18
2021-11-18	32.76	54.006	-0.183	2.133	16.20
2021-11-19	33.61	54.130	2.595	4.426	16.24
2021-11-22	33.39	54.222	-0.655	3.303	16.27
2021-11-23	32.88	54.293	-1.527	2.576	16.29
2021-11-24	32.36	54.346	-1.582	1.977	16.30
2021-11-25	32.44	54.404	0.247	2.163	16.32
2021-11-26	32.61	54.446	0.524	1.510	16.33
2021-11-29	32.58	54.527	-0.092	3.005	16.36
2021-11-30	31.73	54.605	-2.609	2.947	16.38
2021-12-01	31.16	54.677	-1.796	2.773	16.40
2021-12-02	31.11	54.716	-0.160	1.508	16.41
2021-12-03	31.29	54.762	0.579	1.768	16.43
2021-12-06	30.91	54.817	-1.214	2.109	16.44
2021-12-07	31.4	54.884	1.585	2.588	16.47
2021-12-08	31.43	54.922	0.096	1.433	16.48
2021-12-09	32.13	54.999	2.227	2.895	16.50
2021-12-10	32.26	55.045	0.405	1.712	16.51
2021-12-13	32.34	55.103	0.248	2.139	16.53
2021-12-14	32.12	55.139	-0.680	1.330	16.54
2021-12-15	31.55	55.209	-1.775	2.677	16.56
2021-12-16	31.56	55.256	0.032	1.775	16.58
2021-12-17	31.28	55.315	-0.887	2.281	16.59
2021-12-20	30.98	55.366	-0.959	1.982	16.61
2021-12-21	31.19	55.406	0.678	1.517	16.62
2021-12-22	31.04	55.442	-0.481	1.411	16.63
2021-12-23	30.78	55.479	-0.838	1.418	16.64
2021-12-24	31.4	55.530	2.014	1.949	16.66
2021-12-27	32.27	55.591	2.771	2.293	16.68
2021-12-28	31.95	55.645	-0.992	2.014	16.69
2021-12-29	32.2	55.696	0.782	1.909	16.71
2021-12-30	31.78	55.743	-1.304	1.770	16.72
2021-12-31	31.92	55.792	0.441	1.857	16.74
2022-01-04	31.33	55.870	-1.848	2.976	16.76
2022-01-05	31.4	55.910	0.223	1.532	16.77
2022-01-06	31.4	55.959	0.000	1.847	16.79
2022-01-07	32.41	56.071	3.217	4.172	16.82
2022-01-10	32.26	56.143	-0.463	2.684	16.84
2022-01-11	31.96	56.181	-0.930	1.426	16.85
2022-01-12	32.07	56.217	0.344	1.345	16.87
2022-01-13	31.93	56.254	-0.437	1.372	16.88
2022-01-14	31.47	56.320	-1.441	2.537	16.90
2022-01-17	31.77	56.383	0.953	2.351	16.91
2022-01-18	31.43	56.438	-1.070	2.109	16.93
2022-01-19	31.5	56.496	0.223	2.227	16.95
2022-01-20	31.04	56.545	-1.460	1.873	16.96
2022-01-21	31.46	56.682	1.353	5.219	17.00
2022-01-24	31.03	56.733	-1.367	1.971	17.02
2022-01-25	30.48	56.838	-1.772	4.157	17.05
2022-01-26	30.5	56.910	0.066	2.822	17.07
2022-01-27	29.61	57.004	-2.918	3.803	17.10
2022-01-28	29.93	57.152	1.081	5.944	17.15
2022-02-07	29.93	57.209	0.000	2.272	17.16
2022-02-08	30.11	57.249	0.601	1.604	17.17
2022-02-09	30	57.292	-0.365	1.727	17.19
2022-02-10	30.18	57.331	0.600	1.567	17.20
2022-02-11	30.45	57.382	0.895	1.988	17.21
2022-02-14	30.91	57.454	1.511	2.791	17.24
2022-02-15	30.88	57.479	-0.097	0.971	17.24
2022-02-16	30.78	57.509	-0.324	1.166	17.25
2022-02-17	31.27	57.582	1.592	2.827	17.27
2022-02-18	30.8	57.636	-1.503	2.111	17.29
2022-02-21	30.1	57.715	-2.273	3.117	17.31
2022-02-22	29.97	57.761	-0.432	1.860	17.33
2022-02-23	30.13	57.787	0.534	1.034	17.34
2022-02-24	30.88	57.873	2.489	3.319	17.36
2022-02-25	31.29	57.916	1.328	1.652	17.37
2022-02-28	30.94	57.969	-1.119	2.077	17.39
2022-03-01	30.57	58.032	-1.196	2.456	17.41
2022-03-02	30.9	58.084	1.079	2.028	17.43
2022-03-03	30.47	58.142	-1.392	2.298	17.44
2022-03-04	30.79	58.200	1.050	2.232	17.46
2022-03-07	29.88	58.272	-2.956	2.923	17.48
2022-03-08	28.72	58.384	-3.882	4.685	17.52
2022-03-09	26.69	58.612	-7.068	10.237	17.58
2022-03-10	26.72	58.711	0.112	4.421	17.61
2022-03-11	26.86	58.814	0.524	4.641	17.64
2022-03-14	26.05	58.884	-3.016	3.202	17.67
2022-03-15	23.9	59.103	-8.253	11.017	17.73
2022-03-16	24.26	59.264	1.506	7.950	17.78
2022-03-17	24.87	59.365	2.514	4.864	17.81
2022-03-18	25.21	59.418	1.367	2.533	17.83
2022-03-21	24.68	59.496	-2.102	3.808	17.85
2022-03-22	24.39	59.544	-1.175	2.350	17.86
2022-03-23	24.51	59.591	0.492	2.296	17.88
2022-03-24	24.09	59.650	-1.714	2.938	17.90
2022-03-25	23.47	59.725	-2.574	3.819	17.92
2022-03-28	24.12	59.829	2.769	5.198	17.95
2022-03-29	23.62	59.893	-2.073	3.234	17.97
2022-03-30	24.4	60.007	3.302	5.588	18.00
2022-03-31	23.85	60.060	-2.254	2.705	18.02
2022-04-01	23.82	60.113	-0.126	2.642	18.03
2022-04-06	23.77	60.155	-0.210	2.141	18.05
2022-04-07	22.83	60.241	-3.955	4.501	18.07
2022-04-08	23.2	60.308	1.621	3.460	18.09
2022-04-11	22.02	60.415	-5.086	5.862	18.12
2022-04-12	23.14	60.571	5.086	8.084	18.17
2022-04-13	23.72	60.654	2.506	4.192	18.20
2022-04-14	24.3	60.753	2.445	4.890	18.23
2022-04-15	22.95	60.844	-5.556	4.733	18.25
2022-04-18	23.72	60.982	3.355	7.015	18.29
2022-04-19	23.46	61.061	-1.096	4.047	18.32
2022-04-20	22.8	61.122	-2.813	3.197	18.34
2022-04-21	22.15	61.197	-2.851	4.035	18.36
2022-04-22	21.54	61.267	-2.754	3.928	18.38
2022-04-25	19.39	61.440	-9.981	10.724	18.43
2022-04-26	17.45	61.579	-10.005	9.541	18.47
2022-04-27	18.53	61.722	6.189	9.284	18.52
2022-04-28	17.87	61.803	-3.562	5.397	18.54
2022-04-29	19.08	61.930	6.771	8.002	18.58
2022-05-05	18.65	61.984	-2.254	3.459	18.60
2022-05-06	17.95	62.031	-3.753	3.164	18.61
2022-05-09	17.81	62.095	-0.780	4.290	18.63
2022-05-10	18.3	62.176	2.751	5.334	18.65
2022-05-11	18.58	62.257	1.530	5.191	18.68
2022-05-12	18.21	62.308	-1.991	3.391	18.69
2022-05-13	18.32	62.380	0.604	4.723	18.71
2022-05-16	17.97	62.458	-1.910	5.186	18.74
2022-05-17	18.01	62.500	0.223	2.838	18.75
2022-05-18	17.83	62.535	-0.999	2.332	18.76
2022-05-19	17.68	62.575	-0.841	2.692	18.77
2022-05-20	17.96	62.650	1.584	5.034	18.79
2022-05-23	18.14	62.682	1.002	2.116	18.80

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