飞科电器融券券源 飞科电器专项约券

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	33.14	0	0	0	0
2020-04-28	32.96	0.099	-0.543	3.591	0.03
2020-04-29	33.41	0.165	1.365	2.367	0.05
2020-04-30	33.83	0.220	1.257	1.975	0.07
2020-05-06	34	0.310	0.503	3.163	0.09
2020-05-07	33.79	0.350	-0.618	1.441	0.11
2020-05-08	34.45	0.423	1.953	2.545	0.13
2020-05-11	34.57	0.478	0.348	1.887	0.14
2020-05-12	34.39	0.531	-0.521	1.851	0.16
2020-05-13	34.61	0.584	0.640	1.832	0.18
2020-05-14	34.59	0.665	-0.058	2.803	0.20
2020-05-15	35	0.719	1.185	1.879	0.22
2020-05-18	34.87	0.777	-0.371	2.000	0.23
2020-05-19	35.2	0.819	0.946	1.434	0.25
2020-05-20	35.25	0.862	0.142	1.449	0.26
2020-05-21	36.39	0.977	3.234	3.801	0.29
2020-05-22	38.71	1.348	6.375	11.487	0.40
2020-05-25	41.22	1.755	6.484	11.857	0.53
2020-05-26	42.02	2.069	1.941	8.952	0.62
2020-05-27	42.9	2.280	2.094	5.902	0.68
2020-05-28	43.2	2.413	0.699	3.706	0.72
2020-05-29	42.7	2.508	-1.157	2.662	0.75
2020-06-01	44.57	2.682	4.379	4.684	0.80
2020-06-02	42.86	2.863	-3.837	5.071	0.86
2020-06-03	44.09	2.997	2.870	3.663	0.90
2020-06-04	44.75	3.141	1.497	3.856	0.94
2020-06-05	45.3	3.261	1.229	3.173	0.98
2020-06-08	43.9	3.515	-3.091	6.954	1.05
2020-06-09	44.06	3.624	0.364	2.961	1.09
2020-06-10	44.35	3.732	0.658	2.928	1.12
2020-06-11	43.5	3.883	-1.917	4.149	1.16
2020-06-12	44.32	4.127	1.885	6.621	1.24
2020-06-15	43.25	4.323	-2.414	5.438	1.30
2020-06-16	45.33	4.625	4.809	8.000	1.39
2020-06-17	45.13	4.775	-0.441	3.971	1.43
2020-06-18	45.5	4.972	0.820	5.207	1.49
2020-06-19	50.04	5.408	9.978	10.462	1.62
2020-06-22	46.1	5.764	-7.874	9.253	1.73
2020-06-23	47.03	6.104	2.017	8.677	1.83
2020-06-24	47	6.226	-0.064	3.104	1.87
2020-06-29	48.43	6.511	3.043	7.064	1.95
2020-06-30	49.33	6.669	1.858	3.861	2.00
2020-07-01	54.26	7.135	9.994	10.298	2.14
2020-07-02	57.08	7.702	5.197	11.924	2.31
2020-07-03	55.49	7.902	-2.786	4.327	2.37
2020-07-06	55.81	8.169	0.577	5.731	2.45
2020-07-07	57.87	8.388	3.691	4.551	2.52
2020-07-08	57.04	8.584	-1.434	4.113	2.58
2020-07-09	57.16	8.725	0.210	2.963	2.62
2020-07-10	57.69	8.922	0.927	4.094	2.68
2020-07-13	57.37	9.105	1.200	3.828	2.73
2020-07-14	57.71	9.389	0.593	5.909	2.82
2020-07-15	60.61	9.806	5.025	8.265	2.94
2020-07-16	55.27	10.205	-8.810	8.645	3.06
2020-07-17	56.26	10.418	1.791	4.541	3.13
2020-07-20	58.39	10.736	3.786	6.541	3.22
2020-07-21	59.7	10.972	2.244	4.744	3.29
2020-07-22	59.2	11.151	-0.838	3.635	3.35
2020-07-23	59.25	11.385	0.084	4.730	3.42
2020-07-24	56.47	11.809	-4.692	9.013	3.54
2020-07-27	57.05	11.954	1.027	3.064	3.59
2020-07-28	57.8	12.117	1.315	3.365	3.63
2020-07-29	59.56	12.355	3.045	4.810	3.71
2020-07-30	60.04	12.480	0.806	2.502	3.74
2020-07-31	60.07	12.813	0.050	6.646	3.84
2020-08-03	59.4	12.984	-1.115	3.463	3.90
2020-08-04	61.97	13.304	4.327	6.178	3.99
2020-08-05	60.86	13.507	-1.791	4.018	4.05
2020-08-06	60.6	13.685	-0.427	3.516	4.11
2020-08-07	59.56	14.051	-1.716	7.376	4.22
2020-08-10	59.07	14.208	-0.823	3.190	4.26
2020-08-11	56.73	14.492	-3.961	6.010	4.35
2020-08-12	55.55	14.761	-2.080	5.817	4.43
2020-08-13	55.6	14.927	0.090	3.582	4.48
2020-08-14	56.85	15.134	2.248	4.353	4.54
2020-08-17	57.25	15.286	0.704	3.201	4.59
2020-08-18	57.8	15.412	0.961	2.603	4.62
2020-08-19	57.29	15.567	-0.882	3.253	4.67
2020-08-20	57.15	15.716	-0.244	3.124	4.71
2020-08-21	57.41	15.944	0.455	4.777	4.78
2020-08-24	56.89	16.271	-0.906	6.898	4.88
2020-08-25	57.79	16.480	1.582	4.324	4.94
2020-08-26	56.7	16.695	-1.886	4.551	5.01
2020-08-27	56.54	16.879	-0.282	3.915	5.06
2020-08-28	57.85	17.046	2.317	3.467	5.11
2020-08-31	56.19	17.223	-2.869	3.768	5.17
2020-09-01	56.21	17.288	0.036	1.388	5.19
2020-09-02	55.9	17.458	-0.552	3.665	5.24
2020-09-03	55.33	17.572	-1.020	2.469	5.27
2020-09-04	54.13	17.811	-2.169	5.295	5.34
2020-09-07	51.78	18.073	-4.341	6.078	5.42
2020-09-08	52.04	18.230	0.502	3.611	5.47
2020-09-09	49.83	18.522	-4.247	7.033	5.56
2020-09-10	49.25	18.734	-1.164	5.158	5.62
2020-09-11	49.95	18.873	1.421	3.350	5.66
2020-09-14	50.55	19.038	1.201	3.904	5.71
2020-09-15	51.61	19.171	2.097	3.106	5.75
2020-09-16	49.73	19.348	-3.643	4.263	5.80
2020-09-17	50.3	19.480	1.146	3.157	5.84
2020-09-18	50.44	19.584	0.278	2.465	5.88
2020-09-21	49.28	19.756	-2.300	4.183	5.93
2020-09-22	49.21	19.942	-0.142	4.545	5.98
2020-09-23	49.48	20.106	0.549	3.983	6.03
2020-09-24	47.75	20.286	-3.496	4.507	6.09
2020-09-25	48.05	20.436	0.628	3.770	6.13
2020-09-28	48.06	20.599	0.021	4.058	6.18
2020-09-29	47.92	20.872	-0.291	6.825	6.26
2020-09-30	47.29	21.049	-1.315	4.508	6.31
2020-10-09	48.48	21.213	2.516	4.060	6.36
2020-10-12	48.86	21.373	0.784	3.919	6.41
2020-10-13	48.58	21.500	-0.573	3.152	6.45
2020-10-14	48.99	21.648	0.844	3.623	6.49
2020-10-15	49.05	21.748	0.122	2.449	6.52
2020-10-16	48.78	21.841	-0.550	2.283	6.55
2020-10-19	47.35	22.020	-2.932	4.531	6.61
2020-10-20	48.84	22.190	3.147	4.182	6.66
2020-10-21	49	22.275	0.328	2.088	6.68
2020-10-22	47.87	22.405	-2.306	3.245	6.72
2020-10-23	46.82	22.533	-2.193	3.280	6.76
2020-10-26	47.81	22.755	2.114	5.575	6.83
2020-10-27	47.29	22.848	-1.088	2.364	6.85
2020-10-28	50.06	23.146	5.857	7.147	6.94
2020-10-29	51.42	23.356	2.717	4.894	7.01
2020-10-30	50.8	23.529	-1.206	4.084	7.06
2020-11-02	51.2	23.725	0.787	4.587	7.12
2020-11-03	52.13	23.884	1.816	3.672	7.17
2020-11-04	52.08	24.008	-0.096	2.858	7.20
2020-11-05	52	24.138	-0.154	2.995	7.24
2020-11-06	51.47	24.258	-1.019	2.788	7.28
2020-11-09	50.28	24.455	-2.312	4.721	7.34
2020-11-10	50.42	24.652	0.278	4.674	7.40
2020-11-11	48.9	24.828	-3.015	4.324	7.45
2020-11-12	49.05	24.930	0.307	2.495	7.48
2020-11-13	50.82	25.237	3.609	7.258	7.57
2020-11-16	53.14	25.454	4.565	4.900	7.64
2020-11-17	52.65	25.575	-0.922	2.747	7.67
2020-11-18	53.75	25.799	2.089	5.014	7.74
2020-11-19	53.75	25.903	0.000	2.307	7.77
2020-11-20	53.38	26.014	-0.688	2.512	7.80
2020-11-23	53.28	26.128	-0.187	2.567	7.84
2020-11-24	52.7	26.198	-1.089	1.595	7.86
2020-11-25	52.02	26.298	-1.290	2.296	7.89
2020-11-26	52.08	26.425	0.115	2.922	7.93
2020-11-27	51.25	26.552	-1.594	2.976	7.97
2020-11-30	51.55	26.759	0.585	4.820	8.03
2020-12-01	51.29	26.891	-0.504	3.084	8.07
2020-12-02	50.34	27.009	-1.852	2.808	8.10
2020-12-03	50.8	27.110	0.914	2.404	8.13
2020-12-04	53.54	27.405	5.394	6.614	8.22
2020-12-07	52.63	27.548	-1.700	3.250	8.26
2020-12-08	50.56	27.791	-3.933	5.776	8.34
2020-12-09	48.3	28.022	-4.470	5.736	8.41
2020-12-10	47.4	28.102	-1.863	2.008	8.43
2020-12-11	47.52	28.215	0.253	2.869	8.46
2020-12-14	47.4	28.276	-0.253	1.536	8.48
2020-12-15	48.17	28.436	1.624	3.987	8.53
2020-12-16	48.94	28.572	1.599	3.342	8.57
2020-12-17	48.72	28.649	-0.450	1.900	8.59
2020-12-18	47.69	28.780	-2.114	3.284	8.63
2020-12-21	50.3	29.105	5.473	7.758	8.73
2020-12-22	48.36	29.306	-3.857	4.990	8.79
2020-12-23	47.5	29.403	-1.778	2.440	8.82
2020-12-24	45.14	29.646	-4.968	6.463	8.89
2020-12-25	48.35	30.020	7.111	9.282	9.01
2020-12-28	47.65	30.182	-1.448	4.074	9.05
2020-12-29	45.85	30.337	-3.778	4.071	9.10
2020-12-30	45.82	30.399	-0.065	1.614	9.12
2020-12-31	45.78	30.547	-0.087	3.885	9.16
2021-01-04	45.72	30.692	-0.131	3.801	9.21
2021-01-05	46.59	30.861	1.903	4.353	9.26
2021-01-06	45.96	31.016	-1.352	4.057	9.30
2021-01-07	46.21	31.158	0.544	3.677	9.35
2021-01-08	46.26	31.285	0.108	3.311	9.39
2021-01-11	45	31.425	-2.724	3.718	9.43
2021-01-12	45.64	31.535	1.422	2.889	9.46
2021-01-13	45.82	31.611	0.394	1.994	9.48
2021-01-14	47.43	31.887	3.514	6.984	9.57
2021-01-15	47	31.998	-0.907	2.846	9.60
2021-01-18	47.4	32.082	0.851	2.128	9.62
2021-01-19	47.19	32.213	-0.443	3.312	9.66
2021-01-20	47.59	32.304	0.848	2.310	9.69
2021-01-21	47.79	32.423	0.420	2.984	9.73
2021-01-22	46.58	32.533	-2.532	2.825	9.76
2021-01-25	46.95	32.700	0.794	4.272	9.81
2021-01-26	47.82	32.882	1.853	4.579	9.86
2021-01-27	46.6	33.008	-2.551	3.241	9.90
2021-01-28	45.05	33.175	-3.326	4.442	9.95
2021-01-29	45.09	33.302	0.089	3.374	9.99
2021-02-01	46.38	33.436	2.861	3.482	10.03
2021-02-02	46.78	33.546	0.862	2.803	10.06
2021-02-03	45.8	33.671	-2.095	3.271	10.10
2021-02-04	46.29	33.782	1.070	2.882	10.13
2021-02-05	47.35	34.035	2.290	6.416	10.21
2021-02-08	48.07	34.180	1.521	3.633	10.25
2021-02-09	47.96	34.300	-0.229	2.996	10.29
2021-02-10	49.9	34.611	4.045	7.485	10.38
2021-02-18	51.53	34.791	3.267	4.188	10.44
2021-02-19	49.15	35.092	-4.619	7.336	10.53
2021-02-22	48.86	35.252	-0.590	3.927	10.58
2021-02-23	48.3	35.339	-1.146	2.169	10.60
2021-02-24	47.9	35.498	-0.828	3.975	10.65
2021-02-25	47.92	35.580	0.042	2.067	10.67
2021-02-26	45.54	35.746	-4.967	4.382	10.72
2021-03-01	45.58	35.804	0.088	1.515	10.74
2021-03-02	45.45	35.889	-0.285	2.238	10.77
2021-03-03	45.32	35.941	-0.286	1.386	10.78
2021-03-04	45.97	36.258	1.434	8.274	10.88
2021-03-05	46.06	36.427	0.196	4.394	10.93
2021-03-08	45.83	36.542	-0.499	3.018	10.96
2021-03-09	45.87	36.740	0.087	5.171	11.02
2021-03-10	45.09	36.872	-1.700	3.532	11.06
2021-03-11	44.43	36.962	-1.464	2.417	11.09
2021-03-12	44.03	37.077	-0.900	3.151	11.12
2021-03-15	42.9	37.175	-2.566	2.725	11.15
2021-03-16	43.11	37.240	0.490	1.818	11.17
2021-03-17	43.99	37.340	2.041	2.714	11.20
2021-03-18	44.98	37.462	2.251	3.273	11.24
2021-03-19	44.38	37.573	-1.334	3.001	11.27
2021-03-22	44	37.705	-0.856	3.583	11.31
2021-03-23	44.1	37.783	0.227	2.136	11.33
2021-03-24	44.18	37.849	0.181	1.791	11.35
2021-03-25	44.44	37.911	0.589	1.675	11.37
2021-03-26	44.63	37.968	0.428	1.530	11.39
2021-03-29	44.99	38.082	0.807	3.047	11.42
2021-03-30	44.81	38.155	-0.400	1.934	11.45
2021-03-31	44.38	38.241	-0.960	2.343	11.47
2021-04-01	44.33	38.287	-0.113	1.239	11.49
2021-04-02	43.9	38.352	-0.970	1.782	11.51
2021-04-06	44.6	38.482	1.595	3.485	11.54
2021-04-07	45.02	38.579	0.942	2.578	11.57
2021-04-08	44.26	38.662	-1.688	2.266	11.60
2021-04-09	43.47	38.768	-1.785	2.937	11.63
2021-04-12	42.77	38.874	-1.610	2.968	11.66
2021-04-13	42.3	38.985	-1.099	3.133	11.70
2021-04-14	42.35	39.064	0.118	2.246	11.72
2021-04-15	42.75	39.151	0.945	2.432	11.75
2021-04-16	43.75	39.258	2.339	2.947	11.78
2021-04-19	43.99	39.308	0.549	1.371	11.79
2021-04-20	43.9	39.367	-0.205	1.614	11.81
2021-04-21	44.35	39.434	1.025	1.800	11.83
2021-04-22	43.87	39.537	-1.082	2.818	11.86
2021-04-23	44.8	39.671	2.120	3.602	11.90
2021-04-26	45.69	39.798	1.987	3.326	11.94
2021-04-27	44.48	39.945	-2.648	3.961	11.98
2021-04-28	45.66	40.078	2.653	3.507	12.02
2021-04-29	43.37	40.280	-5.015	5.585	12.08
2021-04-30	44	40.407	1.453	3.459	12.12
2021-05-06	43.12	40.511	-2.000	2.886	12.15
2021-05-07	42.6	40.560	-1.206	1.391	12.17
2021-05-10	43.94	40.702	3.146	3.873	12.21
2021-05-11	44.3	40.803	0.819	2.731	12.24
2021-05-12	45.81	40.990	3.409	4.898	12.30
2021-05-13	45.66	41.091	-0.327	2.663	12.33
2021-05-14	45.56	41.218	-0.219	3.351	12.37
2021-05-17	45.7	41.352	0.307	3.512	12.41
2021-05-18	46.06	41.423	0.788	1.860	12.43
2021-05-19	45.09	41.532	-2.106	2.888	12.46
2021-05-20	47.94	41.893	6.321	9.049	12.57
2021-05-21	47.45	42.083	-1.022	4.798	12.62
2021-05-24	49.23	42.366	3.751	6.891	12.71
2021-05-25	49.2	42.434	-0.061	1.666	12.73
2021-05-26	49.03	42.560	-0.346	3.089	12.77
2021-05-27	48.32	42.711	-1.448	3.753	12.81
2021-05-28	47.77	42.802	-1.138	2.276	12.84
2021-05-31	47.6	42.889	-0.356	2.198	12.87
2021-06-01	48.1	42.980	1.050	2.269	12.89
2021-06-02	47.16	43.082	-1.954	2.578	12.92
2021-06-03	47.17	43.162	0.021	2.057	12.95
2021-06-04	47.69	43.233	1.102	1.781	12.97
2021-06-07	47.5	43.359	-0.398	3.187	13.01
2021-06-08	45.83	43.512	-3.516	4.000	13.05
2021-06-09	45.41	43.588	-0.916	2.007	13.08
2021-06-10	45.41	43.646	0.000	1.542	13.09
2021-06-11	44.12	43.780	-2.841	3.634	13.13
2021-06-15	43.42	43.905	-1.587	3.445	13.17
2021-06-16	42.59	43.995	-1.912	2.533	13.20
2021-06-17	42.64	44.080	0.117	2.395	13.22
2021-06-18	41.3	44.189	-3.143	3.189	13.26
2021-06-21	43.9	44.512	6.295	8.814	13.35
2021-06-22	42.73	44.668	-2.665	4.374	13.40
2021-06-23	42.35	44.758	-0.889	2.574	13.43
2021-06-24	42.26	44.818	-1.077	1.685	13.45
2021-06-25	42	44.881	-0.615	1.798	13.46
2021-06-28	41.96	44.950	-0.095	1.976	13.48
2021-06-29	42.52	45.071	1.335	3.408	13.52
2021-06-30	42.06	45.191	-1.082	3.434	13.56
2021-07-01	41.87	45.244	-0.452	1.522	13.57
2021-07-02	41.49	45.318	-0.908	2.150	13.60
2021-07-05	41.05	45.406	-1.060	2.555	13.62
2021-07-06	41	45.525	-0.122	3.484	13.66
2021-07-07	40.88	45.594	-0.293	2.024	13.68
2021-07-08	40.25	45.684	-1.541	2.691	13.71
2021-07-09	39.31	45.782	-2.335	2.981	13.73
2021-07-12	38.96	45.840	-0.890	1.806	13.75
2021-07-13	39.26	45.874	0.770	1.027	13.76
2021-07-14	39.29	45.970	-0.958	2.949	13.79
2021-07-15	39.39	46.057	0.255	2.622	13.82
2021-07-16	38.45	46.154	-2.386	3.046	13.85
2021-07-19	38.71	46.244	0.676	2.783	13.87
2021-07-20	38.1	46.313	-1.576	2.170	13.89
2021-07-21	37.8	46.360	-0.787	1.496	13.91
2021-07-22	37.8	46.428	0.000	2.169	13.93
2021-07-23	36.64	46.532	-3.069	3.386	13.96
2021-07-26	36.35	46.593	-0.791	2.020	13.98
2021-07-27	36.4	46.639	0.138	1.513	13.99
2021-07-28	36.79	46.789	1.071	4.890	14.04
2021-07-29	37.05	46.852	0.707	2.066	14.06
2021-07-30	38.77	47.029	4.642	5.452	14.11
2021-08-02	37.81	47.152	-2.476	3.921	14.15
2021-08-03	37.19	47.195	-1.640	1.375	14.16
2021-08-04	37.14	47.286	-0.134	2.958	14.19
2021-08-05	37.11	47.335	-0.081	1.562	14.20
2021-08-06	36.7	47.427	-1.105	3.018	14.23
2021-08-09	37.97	47.620	3.460	6.104	14.29
2021-08-10	39.33	47.800	3.582	5.504	14.34
2021-08-11	39.15	47.882	-0.458	2.492	14.36
2021-08-12	39.17	47.945	0.051	1.941	14.38
2021-08-13	39.2	48.020	0.077	2.298	14.41
2021-08-16	39.25	48.105	0.128	2.602	14.43
2021-08-17	38.76	48.179	-1.248	2.293	14.45
2021-08-18	39.4	48.266	1.651	2.632	14.48
2021-08-19	39.45	48.358	0.127	2.817	14.51
2021-08-20	38.6	48.472	-2.155	3.549	14.54
2021-08-23	39.19	48.539	1.528	2.047	14.56
2021-08-24	41.12	48.766	4.925	6.609	14.63
2021-08-25	41.17	48.849	0.122	2.432	14.65
2021-08-26	40	48.937	-2.842	2.648	14.68
2021-08-27	40.14	49.110	0.350	5.150	14.73
2021-08-30	40.99	49.271	2.118	4.709	14.78
2021-08-31	40.9	49.376	-0.220	3.098	14.81
2021-09-01	41.96	49.581	2.592	5.868	14.87
2021-09-02	40.69	49.684	-3.027	3.027	14.91
2021-09-03	40.43	49.755	-0.639	2.114	14.93
2021-09-06	41	49.882	1.410	3.710	14.96
2021-09-07	40.67	49.947	-0.805	1.927	14.98
2021-09-08	40.21	50.016	-1.131	2.065	15.00
2021-09-09	39.82	50.084	-0.970	2.039	15.03
2021-09-10	39.39	50.206	-1.080	3.717	15.06
2021-09-13	39.53	50.271	0.355	1.955	15.08
2021-09-14	38.6	50.388	-2.353	3.643	15.12
2021-09-15	38.6	50.516	0.000	3.990	15.15
2021-09-16	39.7	50.646	2.850	3.938	15.19
2021-09-17	38.57	50.789	-2.846	4.433	15.24
2021-09-22	37.8	50.850	-1.996	1.945	15.26
2021-09-23	37.75	50.942	-0.132	2.937	15.28
2021-09-24	38.7	51.077	2.517	4.159	15.32
2021-09-27	40.33	51.241	4.212	4.884	15.37
2021-09-28	39.95	51.348	-0.942	3.223	15.40
2021-09-29	39.52	51.483	-1.076	4.105	15.44
2021-09-30	39.13	51.600	-0.987	3.568	15.48
2021-10-08	39.99	51.736	2.198	4.089	15.52
2021-10-11	40.39	51.831	1.000	2.826	15.55
2021-10-12	40.47	51.922	0.198	2.699	15.58
2021-10-13	41.16	52.030	1.705	3.138	15.61
2021-10-14	40.98	52.121	-0.437	2.672	15.64
2021-10-15	41.75	52.286	1.879	4.734	15.69
2021-10-18	40.21	52.428	-3.689	4.263	15.73
2021-10-19	42.13	52.620	4.775	5.446	15.79
2021-10-20	40.43	52.765	-4.035	4.320	15.83
2021-10-21	41.66	52.873	3.042	3.116	15.86
2021-10-22	41.26	52.962	-0.960	2.592	15.89
2021-10-25	41.01	53.044	-0.606	2.375	15.91
2021-10-26	41.19	53.142	0.439	2.853	15.94
2021-10-27	40.62	53.221	-1.384	2.355	15.97
2021-10-28	41.87	53.399	3.077	5.096	16.02
2021-10-29	39.85	53.605	-4.824	6.210	16.08
2021-11-01	40.94	53.823	2.735	6.374	16.15
2021-11-02	41.59	53.912	1.588	2.589	16.17
2021-11-03	43.9	54.211	5.554	8.151	16.26
2021-11-04	44.2	54.342	0.683	3.554	16.30
2021-11-05	42.41	54.477	-4.050	3.824	16.34
2021-11-08	40.9	54.605	-3.560	3.773	16.38
2021-11-09	41.37	54.712	1.149	3.081	16.41
2021-11-10	40.62	54.820	-1.813	3.191	16.45
2021-11-11	40.9	54.908	0.689	2.610	16.47
2021-11-12	40.66	54.966	-0.587	1.711	16.49
2021-11-15	40.66	55.045	0.000	2.312	16.51
2021-11-16	42.51	55.283	4.550	6.714	16.58
2021-11-17	41.84	55.362	-1.576	2.282	16.61
2021-11-18	43.15	55.531	3.131	4.685	16.66
2021-11-19	42.46	55.754	-1.599	6.327	16.73
2021-11-22	42.76	55.907	0.707	4.286	16.77
2021-11-23	42.4	56.000	-0.842	2.619	16.80
2021-11-24	42.18	56.094	-0.519	2.689	16.83
2021-11-25	41.84	56.189	-0.806	2.726	16.86
2021-11-26	41.19	56.238	-1.554	1.410	16.87
2021-11-29	40.4	56.329	-1.918	2.719	16.90
2021-11-30	40.73	56.374	0.817	1.312	16.91
2021-12-01	41.04	56.432	0.761	1.694	16.93
2021-12-02	41.04	56.493	0.000	1.779	16.95
2021-12-03	40.43	56.580	-1.486	2.607	16.97
2021-12-06	40.41	56.695	-0.049	3.389	17.01
2021-12-07	39.38	56.824	-2.549	3.935	17.05
2021-12-08	39.62	56.875	0.609	1.549	17.06
2021-12-09	40.19	56.949	1.439	2.221	17.08
2021-12-10	40.71	57.034	1.294	2.513	17.11
2021-12-13	41.28	57.127	1.400	2.677	17.14
2021-12-14	41.73	57.216	1.090	2.568	17.16
2021-12-15	40.61	57.317	-2.684	2.995	17.20
2021-12-16	40.42	57.380	-0.468	1.871	17.21
2021-12-17	39.94	57.445	-1.188	1.954	17.23
2021-12-20	39.86	57.483	-0.200	1.127	17.24
2021-12-21	41.17	57.642	3.287	4.641	17.29
2021-12-22	41.67	57.735	1.214	2.672	17.32
2021-12-23	41.79	57.816	0.288	2.328	17.34
2021-12-24	41.56	57.882	-0.550	1.914	17.36
2021-12-27	42.15	57.946	1.420	1.829	17.38
2021-12-28	42.66	58.020	1.210	2.064	17.41
2021-12-29	44.02	58.253	3.188	6.353	17.48
2021-12-30	43.28	58.333	-1.681	2.226	17.50
2021-12-31	43.42	58.407	0.323	2.056	17.52
2022-01-04	44.47	58.562	2.418	4.169	17.57
2022-01-05	45.91	58.778	3.238	5.644	17.63
2022-01-06	45.59	58.906	-0.697	3.376	17.67
2022-01-07	46.3	59.103	1.557	5.111	17.73
2022-01-10	45.25	59.230	-2.268	3.369	17.77
2022-01-11	44.95	59.301	-0.663	1.878	17.79
2022-01-12	45	59.388	0.111	2.336	17.82
2022-01-13	44.81	59.488	-0.422	2.667	17.85
2022-01-14	45	59.594	0.424	2.834	17.88
2022-01-17	44.92	59.700	-0.178	2.822	17.91
2022-01-18	45	59.805	0.178	2.805	17.94
2022-01-19	44.94	59.876	-0.133	1.889	17.96
2022-01-20	45	59.953	0.134	2.047	17.99
2022-01-21	44.5	60.145	-1.111	5.178	18.04
2022-01-24	44.81	60.332	0.697	5.011	18.10
2022-01-25	44.35	60.488	-1.027	4.218	18.15
2022-01-26	45	60.627	1.466	3.720	18.19
2022-01-27	44.4	60.730	-1.333	2.778	18.22
2022-01-28	44.31	60.855	-0.203	3.378	18.26
2022-02-07	45	60.980	1.557	3.340	18.29
2022-02-08	45.8	61.106	1.778	3.311	18.33
2022-02-09	44.96	61.201	-1.834	2.533	18.36
2022-02-10	45.3	61.288	0.756	2.313	18.39
2022-02-11	44.57	61.407	-1.611	3.179	18.42
2022-02-14	49.03	61.864	10.007	11.196	18.56
2022-02-15	46.8	62.236	-4.548	9.545	18.67
2022-02-16	45.52	62.347	-2.735	2.927	18.70
2022-02-17	45.31	62.443	-0.461	2.548	18.73
2022-02-18	44.49	62.508	-1.810	1.744	18.75
2022-02-21	43.84	62.607	-1.461	2.720	18.78
2022-02-22	44.18	62.710	0.776	2.783	18.81
2022-02-23	44.18	62.795	0.000	2.309	18.84
2022-02-24	44.69	62.922	1.154	3.418	18.88
2022-02-25	44.69	63.043	0.000	3.245	18.91
2022-02-28	45.88	63.230	2.663	4.900	18.97
2022-03-01	45.32	63.345	-1.221	3.030	19.00
2022-03-02	44.98	63.418	-0.750	1.964	19.03
2022-03-03	45.41	63.486	0.956	1.779	19.05
2022-03-04	46.03	63.624	1.365	3.612	19.09
2022-03-07	46.19	63.723	0.348	2.564	19.12
2022-03-08	45.04	63.845	-2.490	3.247	19.15
2022-03-09	44.31	64.040	-1.621	5.284	19.21
2022-03-10	44.9	64.150	1.332	2.934	19.24
2022-03-11	44.94	64.318	0.089	4.499	19.30
2022-03-14	44.42	64.453	-1.157	3.649	19.34
2022-03-15	42.58	64.615	-4.142	4.570	19.38
2022-03-16	46.7	64.864	9.676	6.388	19.46
2022-03-17	47.71	65.119	2.163	6.424	19.54
2022-03-18	49.76	65.426	4.297	7.399	19.63
2022-03-21	50.33	65.702	1.145	6.572	19.71
2022-03-22	50.41	65.813	0.159	2.643	19.74
2022-03-23	50.55	65.911	0.278	2.321	19.77
2022-03-24	50.57	65.973	0.040	1.484	19.79
2022-03-25	49.8	66.113	-1.523	3.362	19.83
2022-03-28	48.98	66.227	-1.647	2.811	19.87
2022-03-29	49.02	66.333	0.082	2.572	19.90
2022-03-30	50.37	66.505	2.754	4.100	19.95
2022-03-31	50.4	66.662	0.060	3.752	20.00
2022-04-01	50.54	66.772	0.278	2.599	20.03
2022-04-06	49.74	66.922	-1.583	3.621	20.08
2022-04-07	49.23	67.077	-1.025	3.780	20.12
2022-04-08	48.75	67.209	-0.975	3.250	20.16
2022-04-11	47.8	67.350	-1.949	3.549	20.21
2022-04-12	48.53	67.491	1.527	3.473	20.25
2022-04-13	48.5	67.666	-0.062	4.348	20.30
2022-04-14	48.2	67.738	-0.619	1.794	20.32
2022-04-15	48.24	67.904	0.083	4.108	20.37
2022-04-18	47.76	68.014	-0.995	2.778	20.40
2022-04-19	49	68.232	2.596	5.339	20.47
2022-04-20	50.21	68.506	2.469	6.551	20.55
2022-04-21	49.31	68.686	-1.792	4.362	20.61
2022-04-22	50	68.869	1.399	4.401	20.66
2022-04-25	47.81	69.141	-4.380	6.840	20.74
2022-04-26	46.61	69.353	-2.510	5.459	20.81
2022-04-27	49.66	69.856	6.544	12.143	20.96
2022-04-28	54.63	70.127	10.008	5.961	21.04
2022-04-29	60.09	70.502	9.995	7.487	21.15
2022-05-05	63.1	71.176	5.009	12.814	21.35
2022-05-06	69.41	72.038	10.000	14.897	21.61
2022-05-09	65.52	73.012	-5.604	17.850	21.90
2022-05-10	62.82	73.225	-4.121	4.060	21.97
2022-05-11	66.74	73.726	6.240	9.010	22.12
2022-05-12	67.8	74.159	1.588	7.672	22.25
2022-05-13	64.2	74.545	-5.310	7.212	22.36
2022-05-16	67.88	74.946	5.732	7.087	22.48
2022-05-17	64.73	75.291	-4.641	6.394	22.59
2022-05-18	66.53	75.591	2.781	5.407	22.68
2022-05-19	67.86	75.986	1.999	6.989	22.80
2022-05-20	68.79	76.307	1.370	5.600	22.89
2022-05-23	67.3	76.526	-2.166	3.910	22.96

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