坤彩科技融券券源 坤彩科技专项约券

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	26.08	0	0	0	0
2020-04-28	25.4	0.088	-2.607	4.141	0.03
2020-04-29	26.04	0.194	2.520	4.882	0.06
2020-04-30	25.88	0.267	-0.614	3.418	0.08
2020-05-06	26.5	0.348	2.396	3.632	0.10
2020-05-07	26.87	0.434	1.396	3.849	0.13
2020-05-08	27.56	0.552	2.568	5.136	0.17
2020-05-11	27.68	0.631	0.435	3.447	0.19
2020-05-12	28.14	0.713	1.662	3.504	0.21
2020-05-13	28.58	0.785	1.564	3.021	0.24
2020-05-14	28	0.851	-2.029	2.799	0.26
2020-05-15	28.5	0.925	1.786	3.143	0.28
2020-05-18	29	1.028	1.754	4.246	0.31
2020-05-19	29.5	1.102	1.724	3.000	0.33
2020-05-20	28.5	1.234	-3.390	5.593	0.37
2020-05-21	28.33	1.321	-0.596	3.684	0.40
2020-05-22	28.15	1.409	-0.635	3.742	0.42
2020-05-25	28.14	1.503	-0.036	4.014	0.45
2020-05-26	28.5	1.560	1.279	2.381	0.47
2020-05-27	28.2	1.677	-1.053	4.982	0.50
2020-05-28	28.6	1.752	1.418	3.156	0.53
2020-05-29	29.19	1.879	2.063	5.210	0.56
2020-06-01	29.78	1.980	2.021	4.077	0.59
2020-06-02	28.9	2.075	-2.955	3.962	0.62
2020-06-03	28.95	2.161	0.173	3.529	0.65
2020-06-04	28.89	2.222	-0.207	2.556	0.67
2020-06-05	29	2.282	0.381	2.492	0.68
2020-06-08	29.48	2.357	1.655	3.034	0.71
2020-06-09	30.7	2.481	4.138	4.851	0.74
2020-06-10	32.27	2.636	5.114	5.765	0.79
2020-06-11	33.5	2.776	3.812	5.020	0.83
2020-06-12	33.46	2.877	-0.119	3.612	0.86
2020-06-15	33.1	2.942	-1.076	2.361	0.88
2020-06-16	34.5	3.100	4.230	5.498	0.93
2020-06-17	34.58	3.242	0.232	4.928	0.97
2020-06-18	33.65	3.352	-2.689	3.933	1.01
2020-06-19	33.81	3.434	0.475	2.912	1.03
2020-06-22	33.37	3.512	-1.301	2.780	1.05
2020-06-23	33.81	3.595	1.319	2.937	1.08
2020-06-24	33.31	3.703	-1.479	3.904	1.11
2020-06-29	33	3.785	-0.931	3.002	1.14
2020-06-30	33.57	3.927	1.727	5.061	1.18
2020-07-01	33.19	4.042	-1.132	4.141	1.21
2020-07-02	33.45	4.180	0.783	4.971	1.25
2020-07-03	33.2	4.238	-0.747	2.093	1.27
2020-07-06	32.16	4.404	-3.133	6.205	1.32
2020-07-07	32.15	4.471	-0.031	2.488	1.34
2020-07-08	32	4.555	-0.467	3.142	1.37
2020-07-09	32.63	4.682	1.969	4.688	1.40
2020-07-10	34.2	4.932	4.812	8.765	1.48
2020-07-13	32.92	5.047	-3.743	4.181	1.51
2020-07-14	32.33	5.182	-1.792	5.012	1.55
2020-07-15	33.3	5.273	3.000	3.279	1.58
2020-07-16	31.3	5.478	-6.006	7.868	1.64
2020-07-17	30	5.584	-4.153	4.249	1.68
2020-07-20	29.73	5.711	-0.900	5.133	1.71
2020-07-21	30.98	5.845	4.205	5.180	1.75
2020-07-22	31.55	5.947	1.840	3.873	1.78
2020-07-23	31.05	6.049	-1.585	3.962	1.81
2020-07-24	28.75	6.238	-7.407	7.858	1.87
2020-07-27	28.19	6.364	-1.948	5.357	1.91
2020-07-28	28.69	6.476	1.774	4.718	1.94
2020-07-29	29.35	6.569	2.300	3.799	1.97
2020-07-30	28.81	6.662	-1.840	3.850	2.00
2020-07-31	29.05	6.762	0.833	4.131	2.03
2020-08-03	29.3	6.811	0.861	2.031	2.04
2020-08-04	28.63	6.898	-2.287	3.618	2.07
2020-08-05	29.14	6.987	1.781	3.667	2.10
2020-08-06	28.9	7.056	-0.824	2.883	2.12
2020-08-07	27.76	7.193	-3.945	5.917	2.16
2020-08-10	27.94	7.264	0.648	3.062	2.18
2020-08-11	27.15	7.361	-2.827	4.259	2.21
2020-08-12	26.2	7.497	-3.499	6.262	2.25
2020-08-13	26.1	7.621	-0.382	5.687	2.29
2020-08-14	26.15	7.684	0.192	2.912	2.31
2020-08-17	27.04	7.793	3.403	4.818	2.34
2020-08-18	26.92	7.842	-0.444	2.182	2.35
2020-08-19	26.39	7.911	-1.969	3.120	2.37
2020-08-20	25.4	8.017	-3.751	5.040	2.41
2020-08-21	26.49	8.160	4.291	6.457	2.45
2020-08-24	26.19	8.240	-1.133	3.662	2.47
2020-08-25	28.81	8.470	10.004	9.584	2.54
2020-08-26	28	8.584	-2.812	4.894	2.58
2020-08-27	30.15	8.839	7.679	10.143	2.65
2020-08-28	30.84	8.930	2.289	3.549	2.68
2020-08-31	31.8	9.094	3.113	6.193	2.73
2020-09-01	31.83	9.153	0.094	2.233	2.75
2020-09-02	31.74	9.197	-0.283	1.665	2.76
2020-09-03	31.75	9.280	0.032	3.119	2.78
2020-09-04	31.93	9.445	0.567	6.205	2.83
2020-09-07	31	9.581	-2.913	5.262	2.87
2020-09-08	30.8	9.694	-0.645	4.419	2.91
2020-09-09	29.69	9.849	-3.604	6.234	2.95
2020-09-10	29.86	9.994	0.573	5.827	3.00
2020-09-11	31.92	10.211	6.899	8.171	3.06
2020-09-14	32.21	10.274	0.909	2.350	3.08
2020-09-15	32.45	10.337	0.745	2.328	3.10
2020-09-16	33.05	10.453	1.849	4.222	3.14
2020-09-17	34.26	10.620	3.661	5.840	3.19
2020-09-18	33.5	10.709	-2.218	3.182	3.21
2020-09-21	33.86	10.834	1.075	4.418	3.25
2020-09-22	33.8	10.896	-0.177	2.215	3.27
2020-09-23	33.65	10.951	-0.444	1.953	3.29
2020-09-24	32.43	11.096	-3.626	5.379	3.33
2020-09-25	32.66	11.159	0.709	2.313	3.35
2020-09-28	32.32	11.265	-1.041	3.950	3.38
2020-09-29	33.45	11.372	3.496	3.837	3.41
2020-09-30	33.69	11.440	0.717	2.422	3.43
2020-10-09	31.9	11.698	-5.313	9.676	3.51
2020-10-12	31.5	11.805	-1.254	4.075	3.54
2020-10-13	31.46	11.862	-0.127	2.190	3.56
2020-10-14	31.16	11.901	-0.954	1.494	3.57
2020-10-15	30.95	11.958	-0.674	2.214	3.59
2020-10-16	30.31	12.033	-2.068	2.973	3.61
2020-10-19	33.34	12.320	9.997	10.327	3.70
2020-10-20	36.02	12.573	8.038	8.428	3.77
2020-10-21	36.3	12.678	0.777	3.470	3.80
2020-10-22	36.26	12.745	-0.110	2.231	3.82
2020-10-23	35.42	12.880	-2.317	4.550	3.86
2020-10-26	33.73	13.072	-4.771	6.861	3.92
2020-10-27	33.57	13.141	-0.474	2.461	3.94
2020-10-28	36.93	13.375	10.009	7.596	4.01
2020-10-29	36.96	13.477	0.081	3.304	4.04
2020-10-30	37.77	13.667	2.192	6.034	4.10
2020-11-02	37.69	13.806	-0.212	4.448	4.14
2020-11-03	37.28	13.970	-1.088	5.253	4.19
2020-11-04	37.64	14.060	0.966	2.897	4.22
2020-11-05	37.54	14.207	-0.266	4.676	4.26
2020-11-06	37.24	14.306	-0.799	3.197	4.29
2020-11-09	38.99	14.514	4.699	6.418	4.35
2020-11-10	39.58	14.601	1.513	2.616	4.38
2020-11-11	38.81	14.687	-1.945	2.653	4.41
2020-11-12	39.3	14.828	1.263	4.329	4.45
2020-11-13	38.62	14.922	-1.730	2.901	4.48
2020-11-16	38.68	15.020	0.155	3.055	4.51
2020-11-17	38.78	15.122	0.259	3.154	4.54
2020-11-18	38.51	15.239	-0.696	3.636	4.57
2020-11-19	38.37	15.302	-0.364	1.974	4.59
2020-11-20	38.35	15.363	-0.052	1.929	4.61
2020-11-23	38.72	15.514	0.965	4.668	4.65
2020-11-24	42.56	15.886	9.917	10.486	4.77
2020-11-25	42.92	16.027	0.846	3.947	4.81
2020-11-26	42.3	16.210	-1.445	5.196	4.86
2020-11-27	43.06	16.300	1.797	2.506	4.89
2020-11-30	43.1	16.400	0.093	2.787	4.92
2020-12-01	44.73	16.577	3.782	4.733	4.97
2020-12-02	40.8	16.920	-8.786	10.083	5.08
2020-12-03	41.3	17.055	1.225	3.922	5.12
2020-12-04	41.91	17.174	1.477	3.414	5.15
2020-12-07	40.9	17.349	-2.410	5.130	5.20
2020-12-08	41.44	17.440	1.320	2.641	5.23
2020-12-09	40.15	17.578	-3.113	4.126	5.27
2020-12-10	39.99	17.708	-0.399	3.910	5.31
2020-12-11	39.94	17.783	-0.125	2.251	5.33
2020-12-14	40.15	17.984	0.526	6.009	5.40
2020-12-15	38.85	18.130	-3.238	4.508	5.44
2020-12-16	39	18.238	0.386	3.320	5.47
2020-12-17	39.2	18.321	0.513	2.538	5.50
2020-12-18	38.36	18.446	-2.143	3.903	5.53
2020-12-21	38.93	18.573	1.486	3.936	5.57
2020-12-22	37.87	18.742	-2.723	5.343	5.62
2020-12-23	37.87	18.833	0.000	2.878	5.65
2020-12-24	36.05	18.991	-4.806	5.281	5.70
2020-12-25	36.2	19.063	0.416	2.386	5.72
2020-12-28	35.69	19.146	-1.409	2.762	5.74
2020-12-29	35.42	19.227	-0.757	2.774	5.77
2020-12-30	35.97	19.294	1.553	2.202	5.79
2020-12-31	36.09	19.366	0.334	2.419	5.81
2021-01-04	36.37	19.439	0.776	2.411	5.83
2021-01-05	39.1	19.750	7.506	9.541	5.93
2021-01-06	37.56	19.957	-3.939	6.598	5.99
2021-01-07	37.32	20.063	-0.639	3.408	6.02
2021-01-08	36.45	20.169	-2.331	3.483	6.05
2021-01-11	34.67	20.319	-4.883	5.213	6.10
2021-01-12	35.94	20.451	3.663	4.413	6.14
2021-01-13	35.52	20.539	-1.169	2.977	6.16
2021-01-14	34.93	20.620	-1.661	2.759	6.19
2021-01-15	35.15	20.689	0.630	2.376	6.21
2021-01-18	35.22	20.753	0.199	2.162	6.23
2021-01-19	35.61	20.835	1.107	2.754	6.25
2021-01-20	34.9	20.945	-1.994	3.791	6.28
2021-01-21	35.9	21.119	2.865	5.817	6.34
2021-01-22	35.09	21.203	-2.256	2.869	6.36
2021-01-25	33.89	21.335	-3.420	4.702	6.40
2021-01-26	33.06	21.440	-2.449	3.806	6.43
2021-01-27	32.24	21.522	-2.480	3.025	6.46
2021-01-28	31.71	21.696	-1.644	6.607	6.51
2021-01-29	32.89	21.822	3.721	4.573	6.55
2021-02-01	33.15	21.941	0.791	4.317	6.58
2021-02-02	34.14	22.122	2.986	6.365	6.64
2021-02-03	34.38	22.194	0.703	2.519	6.66
2021-02-04	35.29	22.335	2.647	4.799	6.70
2021-02-05	34.85	22.454	-1.247	4.080	6.74
2021-02-08	35.11	22.548	0.746	3.214	6.76
2021-02-09	34.58	22.637	-1.510	3.105	6.79
2021-02-10	35.45	22.782	2.516	4.887	6.83
2021-02-18	36.14	22.921	1.946	4.626	6.88
2021-02-19	35.98	23.030	-0.443	3.652	6.91
2021-02-22	35.58	23.117	-1.112	2.918	6.94
2021-02-23	34.96	23.214	-1.743	3.345	6.96
2021-02-24	34.45	23.309	-1.459	3.289	6.99
2021-02-25	34.5	23.379	0.145	2.438	7.01
2021-02-26	34.15	23.452	-1.014	2.580	7.04
2021-03-01	34.16	23.511	0.029	2.079	7.05
2021-03-02	34.45	23.576	0.849	2.254	7.07
2021-03-03	37.9	23.887	10.015	9.840	7.17
2021-03-04	39.86	24.115	5.172	6.860	7.23
2021-03-05	39.63	24.214	-0.577	3.011	7.26
2021-03-08	38.8	24.348	-2.094	4.138	7.30
2021-03-09	34.98	24.638	-9.845	9.948	7.39
2021-03-10	36.4	24.819	4.059	5.975	7.45
2021-03-11	37.85	25.037	3.984	6.896	7.51
2021-03-12	38.74	25.144	2.351	3.329	7.54
2021-03-15	38.69	25.210	-0.129	2.039	7.56
2021-03-16	39.78	25.364	2.817	4.652	7.61
2021-03-17	39.7	25.457	-0.201	2.790	7.64
2021-03-18	42.12	25.688	6.096	6.599	7.71
2021-03-19	39.8	25.884	-5.508	5.912	7.77
2021-03-22	41.1	26.030	3.266	4.246	7.81
2021-03-23	41.82	26.122	1.752	2.652	7.84
2021-03-24	40.9	26.260	-2.200	4.041	7.88
2021-03-25	41.31	26.383	1.002	3.570	7.91
2021-03-26	41.28	26.470	-0.073	2.542	7.94
2021-03-29	41.78	26.625	1.211	4.457	7.99
2021-03-30	44.06	26.994	5.457	10.029	8.10
2021-03-31	43.99	27.172	-0.159	4.857	8.15
2021-04-01	43.45	27.270	-1.228	2.728	8.18
2021-04-02	42.85	27.398	-1.381	3.567	8.22
2021-04-06	42.98	27.476	0.303	2.170	8.24
2021-04-07	41.26	27.631	-4.002	4.514	8.29
2021-04-08	41.99	27.705	1.769	2.133	8.31
2021-04-09	42.02	27.770	0.071	1.834	8.33
2021-04-12	40.86	27.977	-2.761	6.092	8.39
2021-04-13	40.37	28.060	-1.199	2.472	8.42
2021-04-14	40.61	28.183	0.595	3.617	8.45
2021-04-15	40.44	28.264	-0.419	2.413	8.48
2021-04-16	40.43	28.329	-0.025	1.929	8.50
2021-04-19	40.48	28.369	0.124	1.187	8.51
2021-04-20	40.56	28.498	0.198	3.829	8.55
2021-04-21	40.79	28.575	0.567	2.268	8.57
2021-04-22	41.55	28.731	1.863	4.486	8.62
2021-04-23	40.73	28.869	-1.974	4.067	8.66
2021-04-26	40.31	28.978	-1.031	3.241	8.69
2021-04-27	41.89	29.280	3.920	8.658	8.78
2021-04-28	42.72	29.428	1.981	4.154	8.83
2021-04-29	41.49	29.589	-2.879	4.658	8.88
2021-04-30	41.5	29.744	0.024	4.483	8.92
2021-05-06	40.3	29.850	-2.892	3.157	8.95
2021-05-07	40	29.914	-0.744	1.935	8.97
2021-05-10	39.89	30.036	-0.275	3.650	9.01
2021-05-11	39.9	30.096	0.025	1.805	9.03
2021-05-12	39.98	30.153	0.201	1.704	9.05
2021-05-13	40.46	30.280	1.201	3.777	9.08
2021-05-14	40.67	30.348	0.519	2.002	9.10
2021-05-17	39.89	30.439	-1.918	2.729	9.13
2021-05-18	39.03	30.574	-2.156	4.161	9.17
2021-05-19	38.2	30.734	-2.127	5.022	9.22
2021-05-20	37.65	30.865	-1.440	4.188	9.26
2021-05-21	38.5	30.989	2.258	3.851	9.30
2021-05-24	41.11	31.355	6.779	10.701	9.41
2021-05-25	41.67	31.438	1.362	2.384	9.43
2021-05-26	41.42	31.535	-0.600	2.808	9.46
2021-05-27	44.31	31.777	6.977	6.543	9.53
2021-05-28	42.95	31.994	-3.069	6.071	9.60
2021-05-31	44	32.117	2.445	3.353	9.64
2021-06-01	43.88	32.217	-0.273	2.750	9.67
2021-06-02	42.47	32.324	-3.213	3.008	9.70
2021-06-03	42.26	32.378	-0.494	1.530	9.71
2021-06-04	42.19	32.459	-0.166	2.319	9.74
2021-06-07	41.63	32.515	-1.327	1.612	9.75
2021-06-08	40.1	32.684	-3.675	5.044	9.81
2021-06-09	40.19	32.742	0.224	1.746	9.82
2021-06-10	39.85	32.806	-0.846	1.916	9.84
2021-06-11	39.1	32.912	-1.882	3.262	9.87
2021-06-15	38.61	33.083	-1.253	5.320	9.92
2021-06-16	38.35	33.276	-0.673	6.035	9.98
2021-06-17	39.02	33.399	1.747	3.781	10.02
2021-06-18	37.92	33.516	-2.819	3.690	10.05
2021-06-21	38.05	33.598	0.343	2.584	10.08
2021-06-22	38.45	33.684	1.051	2.681	10.11
2021-06-23	39.13	33.751	1.769	2.055	10.13
2021-06-24	38.99	33.832	-2.134	2.510	10.15
2021-06-25	39.09	33.884	0.256	1.590	10.17
2021-06-28	39.04	33.941	-0.128	1.765	10.18
2021-06-29	38.12	34.041	-2.357	3.125	10.21
2021-06-30	37.93	34.123	-0.498	2.597	10.24
2021-07-01	37.39	34.225	-1.424	3.296	10.27
2021-07-02	36.94	34.295	-1.204	2.247	10.29
2021-07-05	36.66	34.409	-0.758	3.763	10.32
2021-07-06	38.08	34.544	3.873	4.228	10.36
2021-07-07	37.42	34.651	-1.733	3.440	10.40
2021-07-08	37.87	34.739	1.203	2.806	10.42
2021-07-09	37.2	34.806	-1.769	2.139	10.44
2021-07-12	37.08	34.901	-0.323	3.091	10.47
2021-07-13	36.78	34.941	-0.809	1.294	10.48
2021-07-14	37.09	35.039	-0.908	3.179	10.51
2021-07-15	36.7	35.097	-1.051	1.887	10.53
2021-07-16	37.01	35.178	0.845	2.643	10.55
2021-07-19	36.35	35.256	-1.783	2.567	10.58
2021-07-20	36.5	35.310	0.413	1.761	10.59
2021-07-21	37	35.402	1.370	2.986	10.62
2021-07-22	37.46	35.489	1.243	2.784	10.65
2021-07-23	36.47	35.615	-2.643	4.138	10.68
2021-07-26	36.7	35.728	0.631	3.702	10.72
2021-07-27	36.2	35.826	-1.362	3.243	10.75
2021-07-28	35.41	35.960	-2.182	4.558	10.79
2021-07-29	35.6	36.041	0.537	2.739	10.81
2021-07-30	35.77	36.118	0.478	2.584	10.84
2021-08-02	36.03	36.188	0.727	2.320	10.86
2021-08-03	36.28	36.244	0.694	1.860	10.87
2021-08-04	36.32	36.277	0.110	1.075	10.88
2021-08-05	35.75	36.344	-1.569	2.258	10.90
2021-08-06	35.74	36.413	-0.028	2.322	10.92
2021-08-09	35.7	36.501	-0.112	2.938	10.95
2021-08-10	35.75	36.565	0.140	2.157	10.97
2021-08-11	35.36	36.632	-1.091	2.294	10.99
2021-08-12	35.54	36.690	0.509	1.951	11.01
2021-08-13	35.45	36.744	-0.253	1.829	11.02
2021-08-16	34.73	36.826	-2.031	2.821	11.05
2021-08-17	33.99	36.927	-2.131	3.570	11.08
2021-08-18	33.78	36.988	-0.618	2.177	11.10
2021-08-19	33.89	37.041	0.326	1.865	11.11
2021-08-20	33.3	37.161	-1.741	4.308	11.15
2021-08-23	36.3	37.489	9.009	10.871	11.25
2021-08-24	36.45	37.692	0.413	6.667	11.31
2021-08-25	38	37.887	4.252	6.173	11.37
2021-08-26	38.77	38.208	2.026	9.921	11.46
2021-08-27	38.28	38.387	-1.264	5.623	11.52
2021-08-30	41.96	38.715	9.613	9.378	11.61
2021-08-31	41.05	38.870	-2.169	4.528	11.66
2021-09-01	39.92	39.095	-2.753	6.772	11.73
2021-09-02	39.4	39.206	-1.303	3.357	11.76
2021-09-03	38.72	39.328	-1.726	3.782	11.80
2021-09-06	38.3	39.438	-1.085	3.461	11.83
2021-09-07	39.15	39.607	2.219	5.170	11.88
2021-09-08	38.73	39.669	-1.073	1.916	11.90
2021-09-09	39.04	39.761	0.800	2.840	11.93
2021-09-10	39.13	39.819	0.231	1.793	11.95
2021-09-13	38.46	39.926	-1.712	3.322	11.98
2021-09-14	40.1	40.080	4.264	4.602	12.02
2021-09-15	40.72	40.239	1.546	4.688	12.07
2021-09-16	39.72	40.388	-2.456	4.494	12.12
2021-09-17	40.99	40.600	3.197	6.219	12.18
2021-09-22	40.2	40.696	-1.927	2.854	12.21
2021-09-23	39.3	40.811	-2.239	3.532	12.24
2021-09-24	38.97	40.925	-0.840	3.511	12.28
2021-09-27	40.53	41.086	4.003	4.747	12.33
2021-09-28	40.24	41.193	-0.716	3.208	12.36
2021-09-29	40.47	41.316	0.572	3.628	12.39
2021-09-30	41.44	41.431	2.397	3.336	12.43
2021-10-08	41.92	41.552	1.158	3.475	12.47
2021-10-11	40.67	41.696	-2.982	4.246	12.51
2021-10-12	39.8	41.849	-2.139	4.598	12.55
2021-10-13	40	41.996	0.503	4.422	12.60
2021-10-14	40.88	42.214	2.200	6.400	12.66
2021-10-15	44	42.571	7.632	9.736	12.77
2021-10-18	43.46	42.713	-1.227	3.932	12.81
2021-10-19	42.6	42.850	-1.979	3.843	12.85
2021-10-20	42.77	43.054	0.399	5.728	12.92
2021-10-21	42.2	43.148	-1.333	2.665	12.94
2021-10-22	42.06	43.231	-0.332	2.370	12.97
2021-10-25	42.01	43.284	-0.119	1.522	12.99
2021-10-26	41.4	43.418	-1.452	3.880	13.03
2021-10-27	39.9	43.577	-3.623	4.783	13.07
2021-10-28	38.58	43.893	-3.308	9.825	13.17
2021-10-29	38.1	43.996	-1.244	3.266	13.20
2021-11-01	38.07	44.068	-0.079	2.257	13.22
2021-11-02	37.32	44.213	-1.970	4.649	13.26
2021-11-03	37.6	44.299	0.750	2.760	13.29
2021-11-04	38.33	44.373	1.941	2.314	13.31
2021-11-05	37.69	44.447	-1.670	2.348	13.33
2021-11-08	37.06	44.614	-1.672	5.413	13.38
2021-11-09	36.83	44.654	-0.621	1.322	13.40
2021-11-10	36.62	44.720	-0.570	2.145	13.42
2021-11-11	36.3	44.804	-0.874	2.785	13.44
2021-11-12	36.44	44.846	0.386	1.377	13.45
2021-11-15	36.7	44.909	0.714	2.058	13.47
2021-11-16	36.76	44.937	0.163	0.926	13.48
2021-11-17	39.4	45.218	7.182	8.542	13.57
2021-11-18	38.84	45.338	-1.421	3.706	13.60
2021-11-19	38.82	45.461	-0.051	3.811	13.64
2021-11-22	38.76	45.525	-0.155	1.984	13.66
2021-11-23	38.81	45.605	0.129	2.477	13.68
2021-11-24	38.5	45.650	-0.799	1.391	13.69
2021-11-25	40.03	45.843	3.974	5.792	13.75
2021-11-26	40.72	45.969	1.724	3.722	13.79
2021-11-29	39.95	46.053	-1.891	2.505	13.82
2021-11-30	39.9	46.147	-0.125	2.829	13.84
2021-12-01	39.9	46.217	0.000	2.105	13.87
2021-12-02	39.26	46.299	-1.604	2.506	13.89
2021-12-03	38.72	46.362	-1.375	1.961	13.91
2021-12-06	38.43	46.441	-0.749	2.454	13.93
2021-12-07	38.13	46.761	-0.781	10.096	14.03
2021-12-08	37.73	46.876	-1.049	3.645	14.06
2021-12-09	37.46	46.915	-0.716	1.246	14.07
2021-12-10	37.62	46.967	0.427	1.655	14.09
2021-12-13	37.99	47.030	0.984	1.994	14.11
2021-12-14	37.82	47.086	-0.447	1.764	14.13
2021-12-15	37.85	47.184	0.079	3.120	14.16
2021-12-16	37.9	47.224	0.132	1.268	14.17
2021-12-17	38.25	47.311	0.923	2.744	14.19
2021-12-20	37.69	47.378	-1.464	2.118	14.21
2021-12-21	37.9	47.417	0.557	1.247	14.23
2021-12-22	37.94	47.450	0.106	1.029	14.23
2021-12-23	37.92	47.546	-0.053	3.031	14.26
2021-12-24	37.36	47.625	-1.477	2.558	14.29
2021-12-27	37	47.714	-0.964	2.891	14.31
2021-12-28	37.18	47.786	0.486	2.324	14.34
2021-12-29	37.25	47.827	0.188	1.291	14.35
2021-12-30	37.38	47.882	0.349	1.772	14.36
2021-12-31	38.28	47.971	2.408	2.782	14.39
2022-01-04	37.88	48.013	-1.045	1.358	14.40
2022-01-05	37.28	48.130	-1.584	3.749	14.44
2022-01-06	36.95	48.178	-0.885	1.556	14.45
2022-01-07	36.7	48.231	-0.677	1.732	14.47
2022-01-10	37.15	48.322	1.226	2.943	14.50
2022-01-11	36.75	48.387	-1.077	2.127	14.52
2022-01-12	36.9	48.417	0.408	0.980	14.53
2022-01-13	37.15	48.483	0.678	2.141	14.55
2022-01-14	36.63	48.532	-1.400	1.588	14.56
2022-01-17	37.56	48.668	2.539	4.341	14.60
2022-01-18	37.8	48.723	0.639	1.757	14.62
2022-01-19	37.7	48.795	-0.265	2.275	14.64
2022-01-20	37.71	48.861	0.027	2.122	14.66
2022-01-21	37.29	48.914	-1.114	1.697	14.67
2022-01-24	38.12	49.038	2.226	3.915	14.71
2022-01-25	38.17	49.143	0.131	3.305	14.74
2022-01-26	38.59	49.221	1.100	2.410	14.77
2022-01-27	39.54	49.348	2.462	3.861	14.80
2022-01-28	40.4	49.516	2.175	4.982	14.85
2022-02-07	42.04	49.686	4.059	4.851	14.91
2022-02-08	42.03	49.777	-0.024	2.593	14.93
2022-02-09	42.8	49.902	1.832	3.521	14.97
2022-02-10	42.86	50.008	0.140	2.967	15.00
2022-02-11	44	50.174	2.660	4.526	15.05
2022-02-14	43.98	50.266	-0.045	2.500	15.08
2022-02-15	48.38	50.667	10.005	9.959	15.20
2022-02-16	49	51.185	1.282	12.671	15.36
2022-02-17	51.2	51.477	4.490	6.857	15.44
2022-02-18	51.45	51.590	0.488	2.617	15.48
2022-02-21	52.92	51.819	2.857	5.209	15.55
2022-02-22	54.02	52.017	2.079	4.384	15.60
2022-02-23	55.45	52.191	2.647	3.776	15.66
2022-02-24	54.35	52.495	-1.984	6.709	15.75
2022-02-25	52.3	52.695	-3.772	4.600	15.81
2022-02-28	51.25	52.886	-2.008	4.455	15.87
2022-03-01	52.01	53.019	1.483	3.083	15.91
2022-03-02	53.48	53.251	2.826	5.191	15.98
2022-03-03	54.16	53.451	1.272	4.432	16.04
2022-03-04	53.95	53.572	-0.388	2.696	16.07
2022-03-07	52.9	53.696	-1.946	2.817	16.11
2022-03-08	53.18	53.932	0.529	5.312	16.18
2022-03-09	52.39	54.272	-1.486	7.804	16.28
2022-03-10	51.8	54.419	-1.126	3.398	16.33
2022-03-11	52.4	54.550	1.158	2.992	16.36
2022-03-14	52.2	54.646	-0.382	2.214	16.39
2022-03-15	50.2	54.853	-3.831	4.943	16.46
2022-03-16	49.07	55.036	-2.251	4.482	16.51
2022-03-17	50.04	55.421	1.977	9.232	16.63
2022-03-18	49.9	55.554	-0.280	3.197	16.67
2022-03-21	52.44	55.828	5.090	6.273	16.75
2022-03-22	53.96	56.072	2.899	5.435	16.82
2022-03-23	54.29	56.174	0.612	2.242	16.85
2022-03-24	55.5	56.368	2.229	4.200	16.91
2022-03-25	54.5	56.521	-1.802	3.369	16.96
2022-03-28	55.15	56.656	1.193	2.936	17.00
2022-03-29	57.35	56.915	3.989	5.422	17.07
2022-03-30	57.6	57.030	0.436	2.389	17.11
2022-03-31	57.75	57.114	0.260	1.753	17.13
2022-04-01	61.32	57.471	6.182	6.978	17.24
2022-04-06	67.45	58.062	9.997	10.519	17.42
2022-04-07	68.26	58.619	1.201	9.785	17.59
2022-04-08	70.75	59.099	3.648	8.145	17.73
2022-04-11	69.04	59.335	-2.417	4.099	17.80
2022-04-12	69.37	59.517	0.478	3.158	17.86
2022-04-13	62.43	60.129	-10.004	11.763	18.04
2022-04-14	62.69	60.930	0.416	15.329	18.28
2022-04-15	65.7	61.352	4.801	7.705	18.41
2022-04-18	65.65	61.539	-0.076	3.425	18.46
2022-04-19	64.89	61.771	-1.158	4.296	18.53
2022-04-20	62.04	62.056	-4.392	5.502	18.62
2022-04-21	60.1	62.338	-3.127	5.642	18.70
2022-04-22	59.44	62.516	-1.098	3.577	18.75
2022-04-25	53.86	62.849	-9.388	7.436	18.85
2022-04-26	54.71	63.179	1.578	7.241	18.95
2022-04-27	57.57	63.527	5.228	7.238	19.06
2022-04-28	57.01	63.810	-0.973	5.958	19.14
2022-04-29	58.9	64.119	3.315	6.297	19.24
2022-05-05	61.42	64.666	4.278	10.696	19.40
2022-05-06	61.6	64.942	0.293	5.373	19.48
2022-05-09	64.75	65.288	5.114	6.412	19.59
2022-05-10	68.85	65.770	6.332	8.402	19.73
2022-05-11	67.54	66.164	-1.903	7.001	19.85
2022-05-12	66.96	66.368	-0.859	3.657	19.91
2022-05-13	64.61	66.586	-3.510	4.047	19.98
2022-05-16	66.5	66.790	2.925	3.684	20.04
2022-05-17	65.98	66.922	-0.782	2.391	20.08
2022-05-18	65.95	67.113	-0.045	3.486	20.13
2022-05-19	65.91	67.251	-0.061	2.502	20.18
2022-05-20	66.8	67.411	1.350	2.883	20.22
2022-05-23	66.24	67.577	-0.838	3.009	20.27

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