鼎胜新材融券券源 鼎胜新材专项约券

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	12.71	0	0	0	0
2020-04-28	12.78	0.064	0.551	5.980	0.02
2020-04-29	12.87	0.093	0.704	2.739	0.03
2020-04-30	13.52	0.146	5.051	4.740	0.04
2020-05-06	13.79	0.198	1.997	4.512	0.06
2020-05-07	13.61	0.218	-1.305	1.740	0.07
2020-05-08	13.86	0.244	1.837	2.204	0.07
2020-05-11	13.85	0.272	-0.072	2.453	0.08
2020-05-12	13.76	0.309	-0.650	3.249	0.09
2020-05-13	14.33	0.372	4.142	5.305	0.11
2020-05-14	13.94	0.403	-2.722	2.652	0.12
2020-05-15	13.93	0.437	-0.072	2.941	0.13
2020-05-18	13.82	0.466	-0.790	2.513	0.14
2020-05-19	14.5	0.534	4.920	5.572	0.16
2020-05-20	14.76	0.614	1.793	6.552	0.18
2020-05-21	14.04	0.676	-4.878	5.285	0.20
2020-05-22	13.48	0.728	-3.989	4.630	0.22
2020-05-25	13.26	0.756	-1.632	2.522	0.23
2020-05-26	13.76	0.799	3.771	3.771	0.24
2020-05-27	13.59	0.831	-1.235	2.834	0.25
2020-05-28	13.7	0.864	0.809	2.870	0.26
2020-05-29	13.93	0.896	1.679	2.774	0.27
2020-06-01	14.3	0.934	2.656	3.159	0.28
2020-06-02	14.65	0.973	2.448	3.217	0.29
2020-06-03	14.46	0.999	-1.297	2.116	0.30
2020-06-04	14.44	1.023	-0.138	2.006	0.31
2020-06-05	14.36	1.050	-0.554	2.285	0.32
2020-06-08	14.53	1.078	1.184	2.298	0.32
2020-06-09	14.34	1.144	-1.308	5.506	0.34
2020-06-10	14.13	1.172	-1.464	2.371	0.35
2020-06-11	14.66	1.259	3.751	7.148	0.38
2020-06-12	14.42	1.285	-1.637	2.183	0.39
2020-06-15	14.13	1.318	-2.011	2.774	0.40
2020-06-16	14.6	1.353	3.326	2.902	0.41
2020-06-17	14.47	1.384	-0.890	2.534	0.42
2020-06-18	14.96	1.432	3.386	3.870	0.43
2020-06-19	14.84	1.452	-0.802	1.604	0.44
2020-06-22	13.75	1.512	-7.345	5.256	0.45
2020-06-23	13.88	1.557	0.945	3.855	0.47
2020-06-24	13.76	1.582	-0.865	2.233	0.47
2020-06-29	13.46	1.610	-2.180	2.471	0.48
2020-06-30	13.65	1.626	1.412	1.412	0.49
2020-07-01	13.66	1.644	0.073	1.538	0.49
2020-07-02	13.88	1.661	1.611	1.537	0.50
2020-07-03	14.28	1.694	2.882	2.738	0.51
2020-07-06	15.04	1.769	5.322	6.022	0.53
2020-07-07	15.88	1.861	5.585	6.915	0.56
2020-07-08	16.32	1.942	2.771	5.982	0.58
2020-07-09	16.82	2.025	3.064	5.882	0.61
2020-07-10	16.49	2.084	-1.962	4.340	0.63
2020-07-13	16.79	2.130	2.441	3.295	0.64
2020-07-14	16.7	2.198	-0.536	4.884	0.66
2020-07-15	15.91	2.287	-4.731	6.707	0.69
2020-07-16	15.2	2.384	-4.463	7.668	0.72
2020-07-17	15.21	2.428	0.066	3.421	0.73
2020-07-20	15.89	2.484	4.471	4.208	0.75
2020-07-21	15.76	2.512	-0.818	2.203	0.75
2020-07-22	15.73	2.537	-0.190	1.904	0.76
2020-07-23	15.71	2.586	-0.127	3.687	0.78
2020-07-24	14.86	2.676	-5.411	7.257	0.80
2020-07-27	15.01	2.704	1.009	2.288	0.81
2020-07-28	16.51	2.832	9.993	9.327	0.85
2020-07-29	16.8	2.924	1.757	6.541	0.88
2020-07-30	16.39	2.965	-2.440	2.976	0.89
2020-07-31	16.39	3.020	0.000	4.027	0.91
2020-08-03	16.75	3.080	2.196	4.332	0.92
2020-08-04	17.06	3.178	1.851	6.866	0.95
2020-08-05	16.79	3.215	-1.583	2.638	0.96
2020-08-06	17.59	3.303	4.765	6.015	0.99
2020-08-07	17.16	3.352	-2.445	3.411	1.01
2020-08-10	16.91	3.416	-1.457	4.545	1.02
2020-08-11	16.36	3.474	-3.253	4.258	1.04
2020-08-12	16.33	3.530	-0.183	4.156	1.06
2020-08-13	15.97	3.578	-2.205	3.552	1.07
2020-08-14	16.25	3.618	1.753	3.006	1.09
2020-08-17	16.68	3.654	2.646	2.585	1.10
2020-08-18	16.81	3.681	0.779	1.918	1.10
2020-08-19	16.27	3.743	-3.212	4.581	1.12
2020-08-20	16.2	3.789	-0.430	3.380	1.14
2020-08-21	16.19	3.822	-0.062	2.469	1.15
2020-08-24	16.28	3.862	0.556	2.965	1.16
2020-08-25	16.1	3.896	-1.106	2.518	1.17
2020-08-26	15.88	3.947	-1.366	3.851	1.18
2020-08-27	15.96	3.979	0.504	2.393	1.19
2020-08-28	14.91	4.056	-6.579	6.203	1.22
2020-08-31	15	4.095	0.604	3.085	1.23
2020-09-01	14.97	4.121	-0.200	2.133	1.24
2020-09-02	14.78	4.161	-1.269	3.273	1.25
2020-09-03	14.4	4.196	-2.571	2.909	1.26
2020-09-04	14.5	4.244	0.694	3.958	1.27
2020-09-07	14.15	4.287	-2.414	3.586	1.29
2020-09-08	14.31	4.313	1.131	2.191	1.29
2020-09-09	13.93	4.338	-2.655	2.166	1.30
2020-09-10	13.43	4.404	-3.589	5.887	1.32
2020-09-11	13.76	4.446	2.457	3.723	1.33
2020-09-14	13.77	4.474	0.073	2.398	1.34
2020-09-15	13.64	4.504	-0.944	2.614	1.35
2020-09-16	13.72	4.523	0.587	1.686	1.36
2020-09-17	13.84	4.560	0.875	3.207	1.37
2020-09-18	14.5	4.615	4.769	4.552	1.38
2020-09-21	14.55	4.643	0.345	2.345	1.39
2020-09-22	14.33	4.712	-1.512	5.773	1.41
2020-09-23	13.83	4.770	-3.489	5.024	1.43
2020-09-24	13.38	4.797	-3.254	2.386	1.44
2020-09-25	13.19	4.830	-1.420	2.990	1.45
2020-09-28	13.2	4.851	0.076	1.971	1.46
2020-09-29	13.33	4.876	0.985	2.197	1.46
2020-09-30	13.15	4.904	-1.350	2.626	1.47
2020-10-09	13.58	4.931	3.270	2.357	1.48
2020-10-12	13.86	4.957	2.062	2.209	1.49
2020-10-13	13.93	5.002	0.505	3.896	1.50
2020-10-14	13.68	5.021	-1.795	1.651	1.51
2020-10-15	13.5	5.052	-1.316	2.778	1.52
2020-10-16	13.43	5.088	-0.519	3.259	1.53
2020-10-19	13.51	5.112	0.596	2.085	1.53
2020-10-20	13.65	5.138	1.036	2.295	1.54
2020-10-21	13.45	5.167	-1.465	2.564	1.55
2020-10-22	13.43	5.188	-0.149	1.859	1.56
2020-10-23	13.31	5.209	-0.894	1.936	1.56
2020-10-26	13.15	5.230	-1.202	1.953	1.57
2020-10-27	13.15	5.245	0.000	1.369	1.57
2020-10-28	13.14	5.266	-0.076	1.901	1.58
2020-10-29	13.05	5.289	-0.685	2.131	1.59
2020-10-30	12.1	5.367	-7.280	7.739	1.61
2020-11-02	12.3	5.401	1.653	3.306	1.62
2020-11-03	12.83	5.454	4.309	4.959	1.64
2020-11-04	12.73	5.483	-0.779	2.728	1.64
2020-11-05	13.19	5.526	3.614	3.849	1.66
2020-11-06	13.02	5.563	-1.289	3.412	1.67
2020-11-09	13.27	5.594	1.920	2.842	1.68
2020-11-10	13.2	5.618	-0.528	2.185	1.69
2020-11-11	13.1	5.645	-0.758	2.500	1.69
2020-11-12	12.79	5.686	-2.366	3.817	1.71
2020-11-13	13.01	5.732	1.720	4.222	1.72
2020-11-16	13.61	5.793	4.612	5.380	1.74
2020-11-17	13.54	5.827	-0.514	3.012	1.75
2020-11-18	13.75	5.871	1.551	3.840	1.76
2020-11-19	14.13	5.922	2.764	4.364	1.78
2020-11-20	14.29	5.956	1.132	2.831	1.79
2020-11-23	14.23	5.991	-0.420	2.939	1.80
2020-11-24	14.15	6.013	-0.562	1.897	1.80
2020-11-25	13.83	6.056	-2.261	3.746	1.82
2020-11-26	13.71	6.084	-0.868	2.458	1.83
2020-11-27	13.68	6.116	-0.219	2.772	1.83
2020-11-30	13.75	6.156	0.512	3.509	1.85
2020-12-01	13.71	6.180	-0.291	2.036	1.85
2020-12-02	13.65	6.199	-0.438	1.751	1.86
2020-12-03	13.22	6.243	-3.150	3.956	1.87
2020-12-04	14.54	6.369	9.985	10.363	1.91
2020-12-07	14.48	6.476	-0.413	8.941	1.94
2020-12-08	14.19	6.524	-2.003	4.006	1.96
2020-12-09	14.38	6.602	1.339	6.483	1.98
2020-12-10	13.84	6.654	-3.755	4.520	2.00
2020-12-11	14.37	6.760	3.829	8.887	2.03
2020-12-14	14.43	6.812	0.418	4.315	2.04
2020-12-15	13.94	6.851	-3.396	3.326	2.06
2020-12-16	14.4	6.961	3.300	9.182	2.09
2020-12-17	14.75	7.034	2.431	5.972	2.11
2020-12-18	14.61	7.081	-0.949	3.864	2.12
2020-12-21	15.13	7.149	3.559	5.339	2.14
2020-12-22	14.36	7.211	-5.089	5.221	2.16
2020-12-23	14.67	7.278	2.159	5.501	2.18
2020-12-24	14.11	7.321	-3.817	3.613	2.20
2020-12-25	14.36	7.384	1.772	5.315	2.22
2020-12-28	14.11	7.424	-1.741	3.343	2.23
2020-12-29	13.8	7.464	-2.197	3.544	2.24
2020-12-30	13.9	7.498	0.725	2.899	2.25
2020-12-31	15.29	7.629	10.000	10.288	2.29
2021-01-04	15.8	7.688	3.336	4.447	2.31
2021-01-05	15.35	7.728	-2.848	3.165	2.32
2021-01-06	15.33	7.783	-0.130	4.300	2.33
2021-01-07	14.96	7.822	-2.414	3.131	2.35
2021-01-08	14.37	7.884	-3.944	5.147	2.37
2021-01-11	14.44	7.957	0.487	6.054	2.39
2021-01-12	13.76	8.038	-4.709	7.133	2.41
2021-01-13	12.9	8.120	-6.250	7.558	2.44
2021-01-14	12.59	8.154	-2.403	3.256	2.45
2021-01-15	13.08	8.241	3.892	8.022	2.47
2021-01-18	13.24	8.276	1.223	3.135	2.48
2021-01-19	13	8.310	-1.813	3.172	2.49
2021-01-20	13.19	8.342	1.462	2.923	2.50
2021-01-21	13.35	8.374	1.213	2.805	2.51
2021-01-22	13.2	8.397	-1.124	2.172	2.52
2021-01-25	13.03	8.441	-1.288	4.015	2.53
2021-01-26	12.71	8.479	-2.456	3.607	2.54
2021-01-27	12.85	8.512	1.101	3.068	2.55
2021-01-28	12.21	8.563	-4.981	4.981	2.57
2021-01-29	11.92	8.599	-2.375	3.686	2.58
2021-02-01	12.02	8.717	0.839	11.745	2.62
2021-02-02	11.25	8.780	-6.406	6.739	2.63
2021-02-03	11.27	8.831	0.178	5.422	2.65
2021-02-04	11.27	8.856	0.000	2.662	2.66
2021-02-05	10.92	8.904	-3.106	5.235	2.67
2021-02-08	10.91	8.941	-0.092	4.121	2.68
2021-02-09	11.3	8.988	3.575	4.950	2.70
2021-02-10	11.63	9.029	2.920	4.248	2.71
2021-02-18	11.84	9.054	1.806	2.494	2.72
2021-02-19	12.42	9.109	4.899	5.321	2.73
2021-02-22	12.74	9.158	2.576	4.670	2.75
2021-02-23	12.62	9.191	-0.942	3.140	2.76
2021-02-24	12.57	9.233	-0.396	3.962	2.77
2021-02-25	12.26	9.284	-2.466	5.012	2.79
2021-02-26	12.07	9.316	-1.550	3.181	2.79
2021-03-01	12.47	9.356	3.314	3.894	2.81
2021-03-02	12.18	9.393	-2.326	3.609	2.82
2021-03-03	12.49	9.434	2.545	3.941	2.83
2021-03-04	12.4	9.470	-0.721	3.523	2.84
2021-03-05	12.34	9.497	-0.484	2.581	2.85
2021-03-08	12.14	9.535	-1.621	3.728	2.86
2021-03-09	11.7	9.582	-3.624	4.860	2.87
2021-03-10	11.64	9.629	-0.513	4.786	2.89
2021-03-11	12.2	9.693	4.811	6.357	2.91
2021-03-12	11.93	9.730	-2.213	3.689	2.92
2021-03-15	11.98	9.770	0.419	4.023	2.93
2021-03-16	12.14	9.812	1.336	4.174	2.94
2021-03-17	12.19	9.838	0.412	2.554	2.95
2021-03-18	12.18	9.869	-0.082	3.035	2.96
2021-03-19	12.36	9.919	1.478	4.844	2.98
2021-03-22	12.57	9.958	1.699	3.722	2.99
2021-03-23	12	9.998	-4.535	4.057	3.00
2021-03-24	11.55	10.045	-3.750	4.833	3.01
2021-03-25	11.46	10.060	-0.779	1.558	3.02
2021-03-26	11.55	10.086	0.785	2.705	3.03
2021-03-29	11.6	10.106	0.433	2.078	3.03
2021-03-30	11.31	10.131	-2.500	2.672	3.04
2021-03-31	11.4	10.154	0.796	2.387	3.05
2021-04-01	11.44	10.171	0.351	1.754	3.05
2021-04-02	11.33	10.195	-0.962	2.622	3.06
2021-04-06	11.4	10.206	0.618	1.147	3.06
2021-04-07	11.57	10.228	1.491	2.281	3.07
2021-04-08	11.62	10.251	0.432	2.334	3.08
2021-04-09	11.61	10.274	-0.086	2.410	3.08
2021-04-12	11.51	10.289	-0.861	1.550	3.09
2021-04-13	11.53	10.306	0.174	1.738	3.09
2021-04-14	11.62	10.319	0.781	1.388	3.10
2021-04-15	11.98	10.364	3.098	4.475	3.11
2021-04-16	12.37	10.407	3.255	4.174	3.12
2021-04-19	12.39	10.432	0.162	2.425	3.13
2021-04-20	12.36	10.452	-0.242	1.937	3.14
2021-04-21	12.19	10.477	-1.375	2.508	3.14
2021-04-22	12.42	10.503	1.887	2.461	3.15
2021-04-23	13.11	10.602	5.556	9.098	3.18
2021-04-26	13.46	10.650	2.670	4.272	3.20
2021-04-27	13.54	10.681	0.594	2.749	3.20
2021-04-28	13.48	10.701	-0.443	1.773	3.21
2021-04-29	12.55	10.786	-6.899	8.086	3.24
2021-04-30	12.49	10.816	-0.478	2.948	3.24
2021-05-06	12.71	10.854	1.761	3.523	3.26
2021-05-07	12.77	10.900	0.472	4.406	3.27
2021-05-10	13.29	10.959	4.072	5.325	3.29
2021-05-11	12.95	11.014	-2.558	5.041	3.30
2021-05-12	12.85	11.044	-0.772	2.857	3.31
2021-05-13	12.73	11.073	-0.934	2.724	3.32
2021-05-14	12.69	11.091	-0.314	1.650	3.33
2021-05-17	12.63	11.119	-0.473	2.679	3.34
2021-05-18	12.7	11.132	0.554	1.267	3.34
2021-05-19	13.03	11.186	2.598	4.961	3.36
2021-05-20	12.98	11.227	-0.384	3.761	3.37
2021-05-21	13.53	11.296	4.237	6.086	3.39
2021-05-24	13.32	11.443	-1.552	13.304	3.43
2021-05-25	13.02	11.468	-2.252	2.327	3.44
2021-05-26	13	11.489	-0.154	1.920	3.45
2021-05-27	13.7	11.567	5.385	6.769	3.47
2021-05-28	13.59	11.603	-0.803	3.212	3.48
2021-05-31	14.95	11.716	10.007	9.051	3.51
2021-06-01	15.25	11.793	2.007	6.087	3.54
2021-06-02	16.06	11.934	5.311	10.557	3.58
2021-06-03	17.67	12.111	10.025	12.017	3.63
2021-06-04	19.44	12.307	10.017	12.111	3.69
2021-06-07	20.35	12.489	4.681	10.700	3.75
2021-06-08	20.05	12.659	-1.474	10.172	3.80
2021-06-09	19.1	12.721	-4.738	3.890	3.82
2021-06-10	19.62	12.858	2.723	8.377	3.86
2021-06-11	21.4	13.036	9.072	9.990	3.91
2021-06-15	23.54	13.173	10.000	7.009	3.95
2021-06-16	22.32	13.332	-5.183	8.539	4.00
2021-06-17	23.63	13.522	5.869	9.633	4.06
2021-06-18	22.92	13.665	-3.005	7.490	4.10
2021-06-21	25.21	13.858	9.991	9.206	4.16
2021-06-22	26.98	14.118	7.021	11.543	4.24
2021-06-23	26.89	14.208	-0.334	4.040	4.26
2021-06-24	28.47	14.445	8.457	9.981	4.33
2021-06-25	27.86	14.795	-2.143	15.068	4.44
2021-06-28	30.65	14.992	10.014	7.717	4.50
2021-06-29	32.26	15.190	5.253	7.374	4.56
2021-06-30	31.05	15.316	-3.751	4.867	4.59
2021-07-01	28.37	15.549	-8.631	9.855	4.66
2021-07-02	27.82	15.669	-1.939	5.146	4.70
2021-07-05	27.79	15.852	-0.108	7.908	4.76
2021-07-06	30.57	16.126	10.004	10.759	4.84
2021-07-07	29.75	16.307	-2.682	7.295	4.89
2021-07-08	29.88	16.431	0.437	5.008	4.93
2021-07-09	28.2	16.578	-5.622	6.258	4.97
2021-07-12	28.88	16.741	2.411	6.738	5.02
2021-07-13	26.38	16.949	-8.657	9.488	5.08
2021-07-14	26.75	17.089	-1.654	6.287	5.13
2021-07-15	27.25	17.255	1.869	7.290	5.18
2021-07-16	27.69	17.381	1.615	5.468	5.21
2021-07-19	29	17.691	4.731	12.821	5.31
2021-07-20	28.6	17.920	-1.379	9.621	5.38
2021-07-21	30.2	18.130	5.594	8.357	5.44
2021-07-22	29.3	18.329	-2.980	8.146	5.50
2021-07-23	30.76	18.647	4.983	12.389	5.59
2021-07-26	31.55	18.926	2.568	10.598	5.68
2021-07-27	30.78	19.164	-2.441	9.287	5.75
2021-07-28	33.86	19.656	10.006	17.446	5.90
2021-07-29	36.13	19.958	6.704	10.041	5.99
2021-07-30	34.65	20.145	-4.096	6.477	6.04
2021-08-02	32.76	20.465	-5.455	11.688	6.14
2021-08-03	30.5	20.798	-6.899	13.126	6.24
2021-08-04	31.9	21.177	4.590	14.262	6.35
2021-08-05	31.31	21.302	-1.850	4.765	6.39
2021-08-06	34.44	21.615	9.997	10.923	6.48
2021-08-09	35.25	21.802	2.352	6.359	6.54
2021-08-10	38.78	22.166	10.014	11.262	6.65
2021-08-11	41.15	22.515	6.111	10.186	6.75
2021-08-12	40.61	22.744	-1.312	6.756	6.82
2021-08-13	42.57	23.139	4.826	11.155	6.94
2021-08-16	38.53	23.452	-9.490	9.749	7.04
2021-08-17	36.89	23.694	-4.256	7.864	7.11
2021-08-18	37	23.865	0.298	5.530	7.16
2021-08-19	37.15	24.074	0.405	6.757	7.22
2021-08-20	37.78	24.353	1.696	8.856	7.31
2021-08-23	38.44	24.482	1.747	4.050	7.34
2021-08-24	38.03	24.690	-1.067	6.556	7.41
2021-08-25	39.98	25.023	5.128	9.992	7.51
2021-08-26	38.17	25.472	-4.527	14.107	7.64
2021-08-27	37.3	25.606	-2.279	4.323	7.68
2021-08-30	38.25	25.757	2.547	4.745	7.73
2021-08-31	37.37	25.983	-2.301	7.242	7.79
2021-09-01	36.96	26.184	-1.097	6.529	7.86
2021-09-02	40	26.750	8.225	16.991	8.03
2021-09-03	42.51	27.064	6.275	8.850	8.12
2021-09-06	44.35	27.430	4.328	9.904	8.23
2021-09-07	45.97	27.833	3.653	10.530	8.35
2021-09-08	44.15	28.084	-3.959	6.809	8.43
2021-09-09	44.89	28.277	1.676	5.164	8.48
2021-09-10	48.19	28.705	7.351	10.648	8.61
2021-09-13	47.47	28.918	-1.494	5.395	8.68
2021-09-14	48.5	29.101	2.170	4.529	8.73
2021-09-15	49.87	29.426	2.825	7.814	8.83
2021-09-16	47.28	29.734	-5.194	7.820	8.92
2021-09-17	46.6	30.051	-1.438	8.164	9.02
2021-09-22	46.15	30.239	-0.966	4.893	9.07
2021-09-23	44.79	30.477	-2.947	6.371	9.14
2021-09-24	42.75	30.706	-4.555	6.430	9.21
2021-09-27	39.3	31.010	-8.070	9.287	9.30
2021-09-28	39.53	31.160	0.585	4.555	9.35
2021-09-29	38.5	31.379	-2.606	6.830	9.41
2021-09-30	41.4	31.665	7.532	8.286	9.50
2021-10-08	40.18	32.019	-2.947	10.556	9.61
2021-10-11	42.51	32.440	5.799	11.896	9.73
2021-10-12	40	32.668	-5.904	6.845	9.80
2021-10-13	41.23	32.895	3.075	6.600	9.87
2021-10-14	41.09	33.097	-0.340	5.894	9.93
2021-10-15	41.58	33.358	1.193	7.544	10.01
2021-10-18	42.23	33.515	1.563	4.449	10.05
2021-10-19	46.45	33.923	9.993	10.538	10.18
2021-10-20	47	34.270	1.184	8.870	10.28
2021-10-21	46.15	34.462	-1.809	5.000	10.34
2021-10-22	44.9	34.602	-2.709	3.727	10.38
2021-10-25	47.35	34.910	5.457	7.817	10.47
2021-10-26	46.8	35.074	-1.162	4.203	10.52
2021-10-27	48.91	35.312	4.509	5.833	10.59
2021-10-28	44.02	35.630	-9.998	8.669	10.69
2021-10-29	39.62	35.630	-9.995	0.000	10.69
2021-11-01	35.66	35.767	-9.995	4.619	10.73
2021-11-02	35.66	36.044	0.000	9.310	10.81
2021-11-03	33.53	36.296	-5.973	9.002	10.89
2021-11-04	35.22	36.535	5.040	8.172	10.96
2021-11-05	35.89	36.751	1.902	7.212	11.03
2021-11-08	37.35	36.987	4.068	7.579	11.10
2021-11-09	37.21	37.141	-0.375	4.980	11.14
2021-11-10	37.43	37.327	0.591	5.966	11.20
2021-11-11	39.99	37.576	6.839	7.454	11.27
2021-11-12	40.84	37.767	2.126	5.626	11.33
2021-11-15	39.01	38.014	-4.481	7.591	11.40
2021-11-16	39.14	38.218	0.333	6.255	11.47
2021-11-17	39.02	38.332	-0.307	3.500	11.50
2021-11-18	38.58	38.469	-1.128	4.254	11.54
2021-11-19	41.26	38.790	6.947	9.331	11.64
2021-11-22	42.97	39.132	4.144	9.573	11.74
2021-11-23	43.45	39.291	1.117	4.375	11.79
2021-11-24	45.8	39.589	5.409	7.825	11.88
2021-11-25	44.88	39.693	-2.009	2.773	11.91
2021-11-26	45.6	39.870	1.604	4.657	11.96
2021-11-29	48.21	40.197	5.724	8.136	12.06
2021-11-30	47.37	40.432	-1.742	5.953	12.13
2021-12-01	47.75	40.703	0.802	6.819	12.21
2021-12-02	47.36	40.868	-0.817	4.168	12.26
2021-12-03	46.84	41.025	-1.098	4.033	12.31
2021-12-06	42.16	41.025	-9.991	0.000	12.31
2021-12-07	37.94	41.142	-10.009	3.700	12.34
2021-12-08	38.95	41.532	2.662	12.019	12.46
2021-12-09	38.67	41.680	-0.719	4.596	12.50
2021-12-10	40.44	41.908	4.577	6.749	12.57
2021-12-13	42.36	42.176	4.748	7.591	12.65
2021-12-14	41.4	42.299	-2.266	3.565	12.69
2021-12-15	41.11	42.422	-0.700	3.599	12.73
2021-12-16	40.7	42.578	-0.997	4.597	12.77
2021-12-17	39.69	42.732	-2.482	4.668	12.82
2021-12-20	42.18	42.968	6.274	6.702	12.89
2021-12-21	40.15	43.208	-4.813	7.160	12.96
2021-12-22	38.9	43.333	-3.113	3.861	13.00
2021-12-23	39.75	43.491	2.185	4.781	13.05
2021-12-24	39.07	43.675	-1.711	5.660	13.10
2021-12-27	37.35	43.873	-4.402	6.348	13.16
2021-12-28	37.08	43.941	-0.723	2.195	13.18
2021-12-29	36.53	44.014	-1.483	2.400	13.20
2021-12-30	36.12	44.125	-1.122	3.696	13.24
2021-12-31	37.65	44.325	4.236	6.368	13.30
2022-01-04	38.78	44.504	3.001	5.551	13.35
2022-01-05	37.05	44.705	-4.461	6.498	13.41
2022-01-06	38.38	44.888	3.590	5.722	13.47
2022-01-07	36.33	45.084	-5.341	6.488	13.53
2022-01-10	35.62	45.213	-1.954	4.321	13.56
2022-01-11	34.5	45.346	-3.144	4.632	13.60
2022-01-12	36.01	45.475	4.377	4.319	13.64
2022-01-13	35.24	45.579	-2.138	3.527	13.67
2022-01-14	35.88	45.743	1.816	5.477	13.72
2022-01-17	38.39	46.086	6.996	10.730	13.83
2022-01-18	37.8	46.233	-1.537	4.663	13.87
2022-01-19	36.37	46.415	-3.783	6.005	13.92
2022-01-20	35.55	46.581	-2.255	5.609	13.97
2022-01-21	34.62	46.700	-2.616	4.135	14.01
2022-01-24	37.49	47.004	8.290	9.734	14.10
2022-01-25	36.7	47.124	-2.107	3.921	14.14
2022-01-26	36.82	47.281	0.327	5.095	14.18
2022-01-27	36.19	47.510	-1.711	7.605	14.25
2022-01-28	35.7	47.873	-1.354	12.213	14.36
2022-02-07	36.33	48.043	1.765	5.602	14.41
2022-02-08	34.47	48.293	-5.120	8.698	14.49
2022-02-09	36.83	48.587	6.847	9.574	14.58
2022-02-10	34.5	48.807	-6.326	7.657	14.64
2022-02-11	33.65	48.928	-2.464	4.319	14.68
2022-02-14	33.69	49.127	0.119	7.103	14.74
2022-02-15	34.61	49.265	2.731	4.779	14.78
2022-02-16	35.59	49.467	2.832	6.819	14.84
2022-02-17	36.96	49.650	3.849	5.929	14.89
2022-02-18	35.92	49.787	-2.814	4.573	14.94
2022-02-21	35.48	49.891	-1.225	3.508	14.97
2022-02-22	35.75	49.986	0.761	3.213	15.00
2022-02-23	38.35	50.245	7.273	8.084	15.07
2022-02-24	37.82	50.471	-1.382	7.171	15.14
2022-02-25	37.41	50.659	-1.084	6.055	15.20
2022-02-28	38.88	50.788	3.929	3.983	15.24
2022-03-01	38.81	50.902	-0.180	3.524	15.27
2022-03-02	38.4	51.010	-1.056	3.375	15.30
2022-03-03	37.59	51.123	-2.109	3.594	15.34
2022-03-04	36.5	51.240	-2.900	3.831	15.37
2022-03-07	34.9	51.361	-4.384	4.164	15.41
2022-03-08	33.59	51.532	-3.754	6.132	15.46
2022-03-09	33.72	51.739	0.387	7.353	15.52
2022-03-10	36.05	51.899	6.910	5.338	15.57
2022-03-11	35.89	52.029	-0.444	4.327	15.61
2022-03-14	34.35	52.168	-4.291	4.876	15.65
2022-03-15	33.32	52.290	-2.999	4.396	15.69
2022-03-16	36.65	52.634	9.994	11.255	15.79
2022-03-17	37.2	52.761	1.501	4.093	15.83
2022-03-18	37.16	52.892	-0.108	4.220	15.87
2022-03-21	37.99	53.053	2.234	5.113	15.92
2022-03-22	37.86	53.123	-0.342	2.211	15.94
2022-03-23	37.9	53.253	0.106	4.094	15.98
2022-03-24	37.59	53.376	-0.818	3.931	16.01
2022-03-25	36.6	53.503	-2.634	4.177	16.05
2022-03-28	35.59	53.645	-2.760	4.781	16.09
2022-03-29	36.32	53.789	2.051	4.777	16.14
2022-03-30	38.3	53.988	5.452	6.222	16.20
2022-03-31	36.62	54.143	-4.386	5.065	16.24
2022-04-01	36.63	54.214	0.027	2.348	16.26
2022-04-06	36.47	54.326	-0.437	3.686	16.30
2022-04-07	35.33	54.449	-3.126	4.168	16.33
2022-04-08	34.43	54.551	-2.547	3.538	16.37
2022-04-11	33.07	54.643	-3.950	3.340	16.39
2022-04-12	31.77	54.822	-3.931	6.774	16.45
2022-04-13	31.57	54.940	-0.630	4.470	16.48
2022-04-14	30.67	55.075	-2.851	5.290	16.52
2022-04-15	29.9	55.228	-2.511	6.162	16.57
2022-04-18	31.43	55.504	5.117	10.535	16.65
2022-04-19	30.63	55.642	-2.545	5.409	16.69
2022-04-20	28.77	55.834	-6.072	7.999	16.75
2022-04-21	27.1	56.020	-5.805	8.238	16.81
2022-04-22	27.83	56.202	2.694	7.860	16.86
2022-04-25	25.05	56.363	-9.989	7.690	16.91
2022-04-26	23.75	56.526	-5.190	8.263	16.96
2022-04-27	26.13	56.783	10.021	11.789	17.03
2022-04-28	26.15	56.880	0.077	4.439	17.06
2022-04-29	27	57.028	3.250	6.577	17.11
2022-05-05	27.05	57.172	0.185	6.407	17.15
2022-05-06	26.65	57.281	-1.479	4.917	17.18
2022-05-09	27.21	57.407	2.101	5.553	17.22
2022-05-10	28.83	57.710	5.954	12.606	17.31
2022-05-11	29.92	57.904	3.781	7.770	17.37
2022-05-12	29.47	57.981	-1.504	3.142	17.39
2022-05-13	30.47	58.079	3.393	3.834	17.42
2022-05-16	31	58.191	1.739	4.365	17.46
2022-05-17	31.03	58.285	0.097	3.613	17.49
2022-05-18	31.1	58.367	0.226	3.158	17.51
2022-05-19	31.31	58.487	0.675	4.598	17.55
2022-05-20	31.02	58.562	-0.926	2.938	17.57
2022-05-23	31.27	58.653	0.806	3.482	17.60

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