数据港融券券源 数据港专项约券

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	56.94	0	0	0	0
2020-04-28	56.89	0.343	-0.088	7.236	0.10
2020-04-29	56.95	0.545	0.105	4.254	0.16
2020-04-30	59.68	0.862	4.794	6.374	0.26
2020-05-06	64.95	1.362	8.830	9.233	0.41
2020-05-07	63.77	1.506	-1.817	2.725	0.45
2020-05-08	63.8	1.752	0.047	4.610	0.53
2020-05-11	66.74	2.099	4.608	6.238	0.63
2020-05-12	67.7	2.334	1.438	4.165	0.70
2020-05-13	66.06	2.509	-2.422	3.191	0.75
2020-05-14	65.63	2.671	-0.651	2.952	0.80
2020-05-15	72.2	3.247	10.011	9.584	0.97
2020-05-18	68.76	3.571	-4.765	5.651	1.07
2020-05-19	69.83	3.735	1.556	2.821	1.12
2020-05-20	66.56	4.064	-4.683	5.929	1.22
2020-05-21	65.12	4.285	-2.163	4.072	1.29
2020-05-22	65.78	4.575	1.014	5.283	1.37
2020-05-25	64.15	4.858	-2.478	5.306	1.46
2020-05-26	68.8	5.339	7.249	8.387	1.60
2020-05-27	69.63	5.645	1.206	5.276	1.69
2020-05-28	74.96	6.403	7.655	12.136	1.92
2020-05-29	75.7	6.630	0.987	3.589	1.99
2020-06-01	76.01	6.863	0.410	3.686	2.06
2020-06-02	73.83	7.138	-2.868	4.473	2.14
2020-06-03	77.06	7.651	4.375	7.991	2.30
2020-06-04	78.14	7.973	1.402	4.931	2.39
2020-06-05	82.16	8.449	5.145	6.962	2.53
2020-06-08	82	8.705	-0.195	3.749	2.61
2020-06-09	82.48	8.898	0.585	2.805	2.67
2020-06-10	85	9.342	3.055	6.268	2.80
2020-06-11	87.22	9.791	2.612	6.176	2.94
2020-06-12	86.79	10.115	-0.493	4.483	3.03
2020-06-15	82.92	10.437	-4.459	4.655	3.13
2020-06-16	91.21	11.026	9.998	7.754	3.31
2020-06-17	89.78	11.314	-1.568	3.848	3.39
2020-06-18	90	11.619	0.245	4.065	3.49
2020-06-19	89.81	11.898	-0.211	3.722	3.57
2020-06-22	95.38	12.338	6.202	5.534	3.70
2020-06-23	102.99	13.228	7.979	10.380	3.97
2020-06-24	103.13	13.571	0.136	3.981	4.07
2020-06-29	104.45	13.950	1.280	4.354	4.18
2020-06-30	108.07	14.600	3.466	7.219	4.38
2020-07-01	106.15	15.155	-1.777	6.283	4.55
2020-07-02	100.25	15.636	-5.558	5.747	4.69
2020-07-03	100.94	16.256	0.688	7.382	4.88
2020-07-06	100.74	16.696	-0.198	5.231	5.01
2020-07-07	105.35	17.434	4.576	8.408	5.23
2020-07-08	108.81	18.163	3.284	8.040	5.45
2020-07-09	108.1	18.572	-0.653	4.540	5.57
2020-07-10	111.22	19.275	2.886	7.586	5.78
2020-07-13	80.06	19.592	0.831	4.761	5.88
2020-07-14	77.59	19.914	-3.085	4.971	5.97
2020-07-15	76.41	20.206	-1.521	4.588	6.06
2020-07-16	71.14	20.871	-6.897	11.216	6.26
2020-07-17	68.1	21.193	-4.273	5.679	6.36
2020-07-20	67.89	21.668	-0.308	8.399	6.50
2020-07-21	67.07	22.152	-1.208	8.646	6.65
2020-07-22	71.09	22.631	5.994	8.096	6.79
2020-07-23	68.94	22.979	-3.024	6.049	6.89
2020-07-24	66.56	23.473	-3.452	8.906	7.04
2020-07-27	66.64	23.661	0.120	3.395	7.10
2020-07-28	67.07	23.813	0.645	2.716	7.14
2020-07-29	69.61	24.116	3.787	5.218	7.23
2020-07-30	65.24	24.571	-6.278	8.375	7.37
2020-07-31	68.72	24.971	5.334	6.990	7.49
2020-08-03	67.5	25.286	-1.775	5.588	7.59
2020-08-04	66.6	25.496	-1.333	3.793	7.65
2020-08-05	68.01	25.747	2.117	4.429	7.72
2020-08-06	68.35	25.919	0.500	3.014	7.78
2020-08-07	66.39	26.250	-2.868	5.984	7.88
2020-08-10	64.82	26.437	-2.365	3.464	7.93
2020-08-11	62.81	26.691	-3.101	4.844	8.01
2020-08-12	59.59	27.127	-5.127	8.788	8.14
2020-08-13	58.59	27.495	-1.678	7.535	8.25
2020-08-14	59.76	27.665	1.997	3.414	8.30
2020-08-17	60.31	27.821	0.920	3.096	8.35
2020-08-18	61.17	27.995	1.426	3.416	8.40
2020-08-19	60.42	28.176	-1.226	3.597	8.45
2020-08-20	61.03	28.485	1.010	6.074	8.55
2020-08-21	61.59	28.687	0.918	3.949	8.61
2020-08-24	62.74	28.858	1.867	3.264	8.66
2020-08-25	61.38	29.021	-2.168	3.188	8.71
2020-08-26	59.21	29.392	-3.535	7.527	8.82
2020-08-27	61.2	29.654	3.361	5.134	8.90
2020-08-28	61.91	29.836	1.160	3.513	8.95
2020-08-31	60.83	30.039	-1.744	4.022	9.01
2020-09-01	59.89	30.190	-1.545	3.008	9.06
2020-09-02	59.48	30.334	-0.685	2.922	9.10
2020-09-03	58.43	30.474	-1.765	2.875	9.14
2020-09-04	58.78	30.744	0.599	5.511	9.22
2020-09-07	56.39	31.023	-4.066	5.920	9.31
2020-09-08	54.26	31.292	-3.777	5.959	9.39
2020-09-09	49.95	31.587	-7.943	7.077	9.48
2020-09-10	48.71	31.782	-2.482	4.805	9.53
2020-09-11	51.46	32.113	5.646	7.719	9.63
2020-09-14	51.85	32.288	0.758	4.061	9.69
2020-09-15	52.33	32.418	0.926	2.970	9.73
2020-09-16	51.76	32.573	-1.089	3.593	9.77
2020-09-17	52.85	32.750	2.106	4.038	9.83
2020-09-18	53.79	32.965	1.779	4.787	9.89
2020-09-21	53.9	33.096	0.204	2.919	9.93
2020-09-22	53	33.231	-1.670	3.061	9.97
2020-09-23	54.46	33.399	2.755	3.698	10.02
2020-09-24	52.88	33.522	-2.901	2.791	10.06
2020-09-25	51.87	33.674	-1.910	3.517	10.10
2020-09-28	52.1	33.873	0.443	4.588	10.16
2020-09-29	54.51	34.280	4.626	8.944	10.28
2020-09-30	54.11	34.451	-0.734	3.797	10.34
2020-10-09	53.81	34.613	-0.554	3.622	10.38
2020-10-12	57.03	34.894	5.984	5.910	10.47
2020-10-13	56.92	35.012	-0.193	2.490	10.50
2020-10-14	56.43	35.130	-0.861	2.495	10.54
2020-10-15	54.16	35.329	-4.023	4.413	10.60
2020-10-16	52.17	35.498	-3.674	3.896	10.65
2020-10-19	49.95	35.787	-4.255	6.939	10.74
2020-10-20	50.74	35.955	1.582	3.964	10.79
2020-10-21	49	36.118	-3.429	4.001	10.84
2020-10-22	48.81	36.210	-0.388	2.265	10.86
2020-10-23	46.82	36.398	-4.077	4.815	10.92
2020-10-26	46.33	36.558	-1.047	4.144	10.97
2020-10-27	47.79	36.865	3.151	7.706	11.06
2020-10-28	47.28	37.015	-1.067	3.808	11.10
2020-10-29	46.64	37.112	-1.354	2.496	11.13
2020-10-30	49.74	37.434	6.647	7.783	11.23
2020-11-02	50.09	37.646	0.704	5.066	11.29
2020-11-03	50.37	37.797	0.559	3.594	11.34
2020-11-04	47.9	38.057	-4.904	6.512	11.42
2020-11-05	52.69	38.430	10.000	8.497	11.53
2020-11-06	52.96	38.586	0.512	3.530	11.58
2020-11-09	55.71	38.903	5.193	6.835	11.67
2020-11-10	55	39.118	-1.274	4.703	11.74
2020-11-11	52.65	39.343	-4.273	5.127	11.80
2020-11-12	53.51	39.496	1.633	3.419	11.85
2020-11-13	53.24	39.672	-0.505	3.962	11.90
2020-11-16	52.1	39.902	-2.141	5.316	11.97
2020-11-17	50.38	40.144	-3.301	5.758	12.04
2020-11-18	49.23	40.319	-2.283	4.268	12.10
2020-11-19	49.91	40.507	1.381	4.509	12.15
2020-11-20	49.96	40.629	0.100	2.925	12.19
2020-11-23	50.15	40.772	0.380	3.443	12.23
2020-11-24	50.3	40.862	0.299	2.134	12.26
2020-11-25	48.78	41.017	-3.022	3.817	12.31
2020-11-26	48.31	41.120	-0.964	2.563	12.34
2020-11-27	48.02	41.224	-0.600	2.587	12.37
2020-11-30	48.88	41.391	1.791	4.102	12.42
2020-12-01	49.84	41.507	1.964	2.803	12.45
2020-12-02	49.31	41.619	-1.063	2.709	12.49
2020-12-03	50.51	41.775	2.434	3.711	12.53
2020-12-04	50.09	41.860	-0.832	2.039	12.56
2020-12-07	49.64	41.963	-0.898	2.496	12.59
2020-12-08	49.28	42.034	-0.725	1.732	12.61
2020-12-09	47.86	42.182	-2.881	3.693	12.65
2020-12-10	46.39	42.322	-3.071	3.636	12.70
2020-12-11	46.31	42.405	-0.172	2.156	12.72
2020-12-14	45.96	42.485	-0.756	2.073	12.75
2020-12-15	47.19	42.622	2.676	3.503	12.79
2020-12-16	45.95	42.741	-2.628	3.094	12.82
2020-12-17	44.95	42.960	-2.176	5.854	12.89
2020-12-18	43.83	43.089	-2.492	3.515	12.93
2020-12-21	44.03	43.234	0.456	3.970	12.97
2020-12-22	43.07	43.328	-2.180	2.612	13.00
2020-12-23	42.65	43.454	-0.975	3.552	13.04
2020-12-24	41.24	43.626	-3.306	4.994	13.09
2020-12-25	40.67	43.742	-1.382	3.419	13.12
2020-12-28	40.36	43.867	-0.762	3.713	13.16
2020-12-29	41.47	44.054	2.750	5.426	13.22
2020-12-30	42.83	44.268	3.279	5.980	13.28
2020-12-31	42.89	44.338	0.140	1.961	13.30
2021-01-04	43.16	44.452	0.630	3.171	13.34
2021-01-05	43.72	44.547	1.297	2.618	13.36
2021-01-06	42.39	44.748	-3.042	5.672	13.42
2021-01-07	41	44.932	-3.279	5.402	13.48
2021-01-08	42.76	45.155	4.293	6.268	13.55
2021-01-11	42.21	45.289	-1.286	3.789	13.59
2021-01-12	41.56	45.363	-1.540	2.156	13.61
2021-01-13	41.64	45.458	0.192	2.719	13.64
2021-01-14	45.81	45.856	10.014	10.423	13.76
2021-01-15	43.66	46.146	-4.693	7.990	13.84
2021-01-18	44.05	46.283	0.893	3.733	13.89
2021-01-19	45.33	46.547	2.906	6.969	13.96
2021-01-20	46.09	46.776	1.677	5.978	14.03
2021-01-21	45.67	46.869	-0.911	2.430	14.06
2021-01-22	44.44	47.080	-2.693	5.693	14.12
2021-01-25	42.07	47.341	-5.333	7.471	14.20
2021-01-26	41.67	47.463	-0.951	3.494	14.24
2021-01-27	42.03	47.577	0.864	3.264	14.27
2021-01-28	39.2	47.771	-6.733	5.924	14.33
2021-01-29	36.69	48.048	-6.403	9.082	14.41
2021-02-01	36.39	48.195	-0.818	4.824	14.46
2021-02-02	36.87	48.302	1.319	3.490	14.49
2021-02-03	35.25	48.458	-4.394	5.316	14.54
2021-02-04	37.01	48.657	4.993	6.468	14.60
2021-02-05	34.93	48.817	-5.620	5.485	14.65
2021-02-08	34.35	48.956	-1.660	4.838	14.69
2021-02-09	35.31	49.097	2.795	4.803	14.73
2021-02-10	35.42	49.197	0.312	3.398	14.76
2021-02-18	37.1	49.366	4.743	5.449	14.81
2021-02-19	38.21	49.549	2.992	5.768	14.86
2021-02-22	37.64	49.678	-1.492	4.109	14.90
2021-02-23	36.91	49.783	-1.939	3.401	14.93
2021-02-24	37.38	49.915	1.273	4.254	14.97
2021-02-25	37.31	50.009	-0.187	2.996	15.00
2021-02-26	37.64	50.137	0.884	4.101	15.04
2021-03-01	38.51	50.259	2.311	3.799	15.08
2021-03-02	38.76	50.390	0.649	4.051	15.12
2021-03-03	37.86	50.527	-2.322	4.334	15.16
2021-03-04	36.37	50.652	-3.936	4.147	15.20
2021-03-05	36.66	50.746	0.797	3.079	15.22
2021-03-08	36.51	50.817	-0.409	2.319	15.25
2021-03-09	35.01	50.959	-4.108	4.875	15.29
2021-03-10	33.99	51.102	-2.913	5.056	15.33
2021-03-11	34.94	51.258	2.795	5.355	15.38
2021-03-12	35.18	51.353	0.687	3.234	15.41
2021-03-15	34.45	51.443	-2.075	3.127	15.43
2021-03-16	33.64	51.544	-2.351	3.599	15.46
2021-03-17	34.06	51.624	1.249	2.824	15.49
2021-03-18	34.03	51.670	-0.088	1.615	15.50
2021-03-19	34.61	51.778	1.704	3.761	15.53
2021-03-22	33.89	51.889	-2.080	3.930	15.57
2021-03-23	33.71	51.956	-0.531	2.361	15.59
2021-03-24	34.5	52.160	2.344	7.120	15.65
2021-03-25	31.16	52.365	-9.681	7.884	15.71
2021-03-26	31.94	52.474	2.503	4.108	15.74
2021-03-29	31.14	52.574	-2.505	3.851	15.77
2021-03-30	31.11	52.659	-0.096	3.276	15.80
2021-03-31	30.72	52.719	-1.254	2.347	15.82
2021-04-01	31.29	52.791	1.855	2.767	15.84
2021-04-02	31.98	52.874	2.205	3.100	15.86
2021-04-06	32.23	52.929	0.782	2.064	15.88
2021-04-07	32.24	52.984	0.031	2.017	15.90
2021-04-08	32.32	53.071	0.248	3.257	15.92
2021-04-09	31.14	53.147	-3.651	2.908	15.94
2021-04-12	30.69	53.195	-1.445	1.895	15.96
2021-04-13	30.4	53.260	-0.945	2.542	15.98
2021-04-14	31.16	53.344	2.500	3.257	16.00
2021-04-15	30.56	53.401	-1.926	2.214	16.02
2021-04-16	31.36	53.481	2.618	3.076	16.04
2021-04-19	31.64	53.540	0.893	2.232	16.06
2021-04-20	31.43	53.613	-0.664	2.813	16.08
2021-04-21	31.78	53.694	1.114	3.023	16.11
2021-04-22	31.75	53.755	-0.094	2.329	16.13
2021-04-23	31.53	53.804	-0.693	1.858	16.14
2021-04-26	32.89	54.004	4.313	7.295	16.20
2021-04-27	31.32	54.113	-4.773	4.165	16.23
2021-04-28	30.82	54.177	-1.596	2.490	16.25
2021-04-29	30.07	54.268	-2.433	3.666	16.28
2021-04-30	30.81	54.350	2.461	3.159	16.30
2021-05-06	32.26	54.494	4.706	5.388	16.35
2021-05-07	31.9	54.557	-1.116	2.356	16.37
2021-05-10	30.53	54.708	-4.295	5.925	16.41
2021-05-11	32.64	54.920	6.911	7.796	16.48
2021-05-12	32.94	55.034	0.919	4.167	16.51
2021-05-13	32.88	55.138	-0.182	3.795	16.54
2021-05-14	33.39	55.232	1.551	3.376	16.57
2021-05-17	32.91	55.327	-1.438	3.444	16.60
2021-05-18	33.16	55.422	0.760	3.464	16.63
2021-05-19	32.41	55.505	-2.262	3.076	16.65
2021-05-20	32.48	55.564	0.216	2.160	16.67
2021-05-21	32.37	55.614	-0.339	1.878	16.68
2021-05-24	34.29	55.877	5.931	9.175	16.76
2021-05-25	34.49	55.964	0.583	3.033	16.79
2021-05-26	35.3	56.118	2.349	5.248	16.84
2021-05-27	35.47	56.237	0.482	4.023	16.87
2021-05-28	37.44	56.480	5.554	7.781	16.94
2021-05-31	37.94	56.597	1.335	3.713	16.98
2021-06-01	37.5	56.692	-1.160	3.031	17.01
2021-06-02	35.88	56.807	-4.320	3.840	17.04
2021-06-03	35.92	56.881	0.111	2.480	17.06
2021-06-04	36.25	56.994	0.919	3.731	17.10
2021-06-07	37.5	57.100	3.448	3.393	17.13
2021-06-08	36.9	57.228	-1.600	4.160	17.17
2021-06-09	37.24	57.359	0.921	4.228	17.21
2021-06-10	37.84	57.489	1.611	4.135	17.25
2021-06-11	38.14	57.622	0.793	4.175	17.29
2021-06-15	39.28	57.768	2.989	4.457	17.33
2021-06-16	37.82	57.959	-3.717	6.059	17.39
2021-06-17	38.06	58.084	0.635	3.940	17.43
2021-06-18	37.27	58.173	-2.076	2.864	17.45
2021-06-21	37.18	58.283	-0.241	3.569	17.49
2021-06-22	36.3	58.361	-2.367	2.582	17.51
2021-06-23	36.33	58.423	0.083	2.039	17.53
2021-06-24	35.1	58.544	-3.545	4.122	17.56
2021-06-25	35.2	58.608	0.285	2.194	17.58
2021-06-28	36.46	58.720	3.580	3.693	17.62
2021-06-29	35.91	58.806	-1.509	2.880	17.64
2021-06-30	36.2	58.882	0.808	2.506	17.66
2021-07-01	34.45	59.023	-4.834	4.917	17.71
2021-07-02	34.3	59.111	-0.435	3.077	17.73
2021-07-05	34.24	59.182	-0.175	2.478	17.75
2021-07-06	34.34	59.260	0.292	2.716	17.78
2021-07-07	34.57	59.327	0.670	2.330	17.80
2021-07-08	32.71	59.544	-5.380	7.984	17.86
2021-07-09	33.13	59.635	1.284	3.271	17.89
2021-07-12	34.15	59.756	3.079	4.256	17.93
2021-07-13	34.46	59.861	0.908	3.660	17.96
2021-07-14	33.72	60.032	-2.233	6.089	18.01
2021-07-15	32.47	60.130	-3.707	3.618	18.04
2021-07-16	32.51	60.285	0.123	5.728	18.09
2021-07-19	31.36	60.382	-3.537	3.691	18.11
2021-07-20	31.7	60.448	1.084	2.519	18.13
2021-07-21	31.44	60.504	-0.820	2.145	18.15
2021-07-22	31.21	60.549	-0.732	1.718	18.16
2021-07-23	31.41	60.655	0.641	4.037	18.20
2021-07-26	30.25	60.760	-3.693	4.171	18.23
2021-07-27	30.19	60.914	-0.198	6.116	18.27
2021-07-28	28.97	61.023	-4.041	4.538	18.31
2021-07-29	29.02	61.087	0.173	2.658	18.33
2021-07-30	28.66	61.190	-1.241	4.273	18.36
2021-08-02	30.23	61.362	5.478	6.839	18.41
2021-08-03	30.25	61.466	0.066	4.135	18.44
2021-08-04	30.89	61.607	2.116	5.488	18.48
2021-08-05	30.16	61.659	-2.363	2.072	18.50
2021-08-06	29.93	61.749	-0.763	3.581	18.52
2021-08-09	32.93	62.047	10.023	10.859	18.61
2021-08-10	33.96	62.280	3.128	8.260	18.68
2021-08-11	33.32	62.351	-1.885	2.532	18.71
2021-08-12	33.17	62.438	-0.450	3.151	18.73
2021-08-13	32.57	62.554	-1.809	4.281	18.77
2021-08-16	32.87	62.700	0.921	5.312	18.81
2021-08-17	31.3	62.841	-4.776	5.415	18.85
2021-08-18	31.72	62.948	1.342	4.058	18.88
2021-08-19	32.38	63.068	2.081	4.445	18.92
2021-08-20	31.87	63.151	-1.575	3.119	18.95
2021-08-23	32.6	63.234	2.291	3.044	18.97
2021-08-24	32.09	63.301	-1.564	2.515	18.99
2021-08-25	31.74	63.350	-1.091	1.870	19.01
2021-08-26	31.83	63.451	0.284	3.812	19.04
2021-08-27	34.28	63.879	7.697	14.986	19.16
2021-08-30	35.23	64.095	2.771	7.351	19.23
2021-08-31	34.87	64.246	-1.022	5.194	19.27
2021-09-01	36.95	64.496	5.965	8.116	19.35
2021-09-02	37.12	64.656	0.460	5.169	19.40
2021-09-03	35.53	64.781	-4.283	4.230	19.43
2021-09-06	35.47	64.864	-0.169	2.815	19.46
2021-09-07	35.89	64.965	1.184	3.355	19.49
2021-09-08	36.62	65.069	2.034	3.399	19.52
2021-09-09	37.64	65.236	2.785	5.325	19.57
2021-09-10	36.91	65.302	-1.939	2.152	19.59
2021-09-13	35.44	65.436	-3.983	4.552	19.63
2021-09-14	35.44	65.534	0.000	3.330	19.66
2021-09-15	35.27	65.637	-0.480	3.499	19.69
2021-09-16	33.42	65.799	-5.245	5.812	19.74
2021-09-17	33.3	65.923	-0.359	4.458	19.78
2021-09-22	32.69	65.983	-1.832	2.222	19.80
2021-09-23	33.25	66.050	1.713	2.386	19.81
2021-09-24	32.72	66.128	-1.594	2.887	19.84
2021-09-27	33.32	66.232	1.834	3.729	19.87
2021-09-28	32.95	66.314	-1.110	3.001	19.89
2021-09-29	31.07	66.456	-5.706	5.493	19.94
2021-09-30	31.39	66.513	1.030	2.156	19.95
2021-10-08	31.71	66.568	1.019	2.071	19.97
2021-10-11	31.94	66.613	0.725	1.703	19.98
2021-10-12	30.79	66.733	-3.601	4.696	20.02
2021-10-13	31	66.794	0.682	2.338	20.04
2021-10-14	30.94	66.850	-0.194	2.161	20.05
2021-10-15	32.2	67.026	4.072	6.561	20.11
2021-10-18	32.52	67.107	0.994	3.012	20.13
2021-10-19	33.51	67.225	3.044	4.213	20.17
2021-10-20	33.49	67.376	-0.060	5.401	20.21
2021-10-21	32.57	67.420	-2.747	1.642	20.23
2021-10-22	32.94	67.526	1.136	3.869	20.26
2021-10-25	32.61	67.582	-1.002	2.034	20.27
2021-10-26	31.63	67.668	-3.005	3.281	20.30
2021-10-27	31.25	67.736	-1.201	2.624	20.32
2021-10-28	31.17	67.806	-0.256	2.688	20.34
2021-10-29	31.19	67.879	0.064	2.791	20.36
2021-11-01	32	68.017	2.597	5.194	20.41
2021-11-02	31.9	68.115	-0.313	3.656	20.43
2021-11-03	32.23	68.207	1.034	3.448	20.46
2021-11-04	32.35	68.246	0.372	1.458	20.47
2021-11-05	31.39	68.342	-2.968	3.648	20.50
2021-11-08	31.24	68.394	-0.478	2.007	20.52
2021-11-09	31.76	68.447	1.665	1.985	20.53
2021-11-10	31.92	68.504	0.504	2.141	20.55
2021-11-11	32.38	68.572	1.441	2.538	20.57
2021-11-12	32.62	68.624	0.741	1.915	20.59
2021-11-15	33.15	68.688	1.625	2.299	20.61
2021-11-16	34.12	68.799	2.926	3.922	20.64
2021-11-17	33.82	68.889	-0.879	3.195	20.67
2021-11-18	33.12	68.983	-2.070	3.400	20.69
2021-11-19	33.94	69.091	2.476	3.804	20.73
2021-11-22	34.33	69.171	1.149	2.799	20.75
2021-11-23	33.58	69.235	-2.185	2.301	20.77
2021-11-24	34.87	69.380	3.842	5.003	20.81
2021-11-25	34.53	69.494	-0.975	3.929	20.85
2021-11-26	34.65	69.607	0.348	3.939	20.88
2021-11-29	33.81	69.654	-2.424	1.674	20.90
2021-11-30	34.72	69.791	2.692	4.732	20.94
2021-12-01	35.69	69.904	2.794	3.802	20.97
2021-12-02	34.79	70.004	-2.522	3.446	21.00
2021-12-03	34.64	70.067	-0.431	2.185	21.02
2021-12-06	33.36	70.165	-3.695	3.522	21.05
2021-12-07	32.85	70.257	-1.529	3.357	21.08
2021-12-08	35.03	70.467	6.636	7.184	21.14
2021-12-09	34.85	70.508	-0.514	1.399	21.15
2021-12-10	34.21	70.576	-1.836	2.410	21.17
2021-12-13	34.69	70.680	1.403	3.595	21.20
2021-12-14	36.61	70.919	5.535	7.841	21.28
2021-12-15	36.19	70.999	-1.147	2.622	21.30
2021-12-16	36.32	71.059	0.359	1.989	21.32
2021-12-17	36.1	71.140	-0.606	2.698	21.34
2021-12-20	35.03	71.252	-2.964	3.850	21.38
2021-12-21	35.32	71.310	0.828	1.970	21.39
2021-12-22	36.29	71.468	2.746	5.210	21.44
2021-12-23	35.54	71.545	-2.067	2.590	21.46
2021-12-24	33.97	71.711	-4.418	5.881	21.51
2021-12-27	34.46	71.785	1.442	2.591	21.54
2021-12-28	36.46	72.081	5.804	9.721	21.62
2021-12-29	36.46	72.197	0.000	3.812	21.66
2021-12-30	36.77	72.276	0.850	2.578	21.68
2021-12-31	36.89	72.344	0.326	2.230	21.70
2022-01-04	37.88	72.471	2.684	4.012	21.74
2022-01-05	37.02	72.605	-2.270	4.356	21.78
2022-01-06	36.35	72.659	-1.810	1.783	21.80
2022-01-07	36.47	72.768	0.330	3.576	21.83
2022-01-10	37.69	72.966	3.345	6.307	21.89
2022-01-11	36.59	73.047	-2.919	2.653	21.91
2022-01-12	36.68	73.134	0.246	2.842	21.94
2022-01-13	36.58	73.213	-0.273	2.590	21.96
2022-01-14	35.97	73.299	-1.668	2.870	21.99
2022-01-17	39.57	73.568	10.008	8.173	22.07
2022-01-18	39.23	73.719	-0.859	4.625	22.12
2022-01-19	41.3	74.069	5.277	10.145	22.22
2022-01-20	41.58	74.309	0.678	6.925	22.29
2022-01-21	40.89	74.532	-1.659	6.566	22.36
2022-01-24	41.11	74.728	0.538	5.723	22.42
2022-01-25	39.14	74.926	-4.792	6.057	22.48
2022-01-26	37.43	75.211	-4.369	9.147	22.56
2022-01-27	34.55	75.420	-7.694	7.267	22.63
2022-01-28	34.05	75.574	-1.447	5.412	22.67
2022-02-07	34.59	75.675	1.586	3.495	22.70
2022-02-08	35.52	75.860	2.689	6.273	22.76
2022-02-09	36.73	76.034	3.407	5.659	22.81
2022-02-10	36.57	76.115	-0.436	2.668	22.83
2022-02-11	35.98	76.250	-1.613	4.512	22.88
2022-02-14	35.51	76.408	-1.306	5.336	22.92
2022-02-15	35.17	76.493	-0.957	2.901	22.95
2022-02-16	35.66	76.600	1.393	3.611	22.98
2022-02-17	34.88	76.668	-2.187	2.328	23.00
2022-02-18	38.37	76.829	10.006	5.017	23.05
2022-02-21	42.21	76.942	10.008	3.232	23.08
2022-02-22	42.97	77.211	1.801	7.510	23.16
2022-02-23	42.38	77.409	-1.373	5.609	23.22
2022-02-24	38.83	77.739	-8.377	10.193	23.32
2022-02-25	39.58	77.851	1.931	3.399	23.36
2022-02-28	40	78.068	1.061	6.493	23.42
2022-03-01	39.62	78.162	-0.950	2.850	23.45
2022-03-02	39.09	78.260	-1.338	3.029	23.48
2022-03-03	39.38	78.350	0.742	2.737	23.51
2022-03-04	38.27	78.496	-2.819	4.571	23.55
2022-03-07	38.87	78.653	1.568	4.834	23.60
2022-03-08	39.97	78.959	2.830	9.210	23.69
2022-03-09	42.06	79.281	5.229	9.182	23.78
2022-03-10	40.9	79.508	-2.758	6.657	23.85
2022-03-11	41.49	79.692	1.443	5.330	23.91
2022-03-14	38.99	79.883	-6.026	5.881	23.97
2022-03-15	38.07	80.065	-2.360	5.719	24.02
2022-03-16	40.1	80.297	5.332	6.961	24.09
2022-03-17	40.17	80.404	0.175	3.192	24.12
2022-03-18	39.63	80.530	-1.344	3.809	24.16
2022-03-21	38.85	80.618	-1.968	2.700	24.19
2022-03-22	40.47	80.803	4.170	5.508	24.24
2022-03-23	39.35	80.891	-2.767	2.669	24.27
2022-03-24	36.94	81.076	-6.125	6.023	24.32
2022-03-25	36.06	81.186	-2.382	3.655	24.36
2022-03-28	36.25	81.271	0.527	2.801	24.38
2022-03-29	34.75	81.402	-4.138	4.524	24.42
2022-03-30	35.22	81.482	1.353	2.734	24.44
2022-03-31	35.93	81.568	2.016	2.868	24.47
2022-04-01	35.34	81.629	-1.642	2.087	24.49
2022-04-06	35.69	81.709	0.990	2.688	24.51
2022-04-07	33.17	81.911	-7.061	7.285	24.57
2022-04-08	31.84	82.043	-4.010	4.974	24.61
2022-04-11	30.22	82.181	-5.088	5.496	24.65
2022-04-12	30.52	82.269	0.993	3.475	24.68
2022-04-13	28.86	82.384	-5.439	4.784	24.72
2022-04-14	29.17	82.428	1.074	1.802	24.73
2022-04-15	28.65	82.543	-1.783	4.799	24.76
2022-04-18	28.41	82.617	-0.838	3.141	24.79
2022-04-19	28.24	82.708	-0.598	3.872	24.81
2022-04-20	27.97	82.795	-0.956	3.718	24.84
2022-04-21	26.2	82.935	-6.328	6.400	24.88
2022-04-22	25.52	83.005	-2.595	3.321	24.90
2022-04-25	22.97	83.174	-9.992	8.817	24.95
2022-04-26	21.69	83.289	-5.572	6.356	24.99
2022-04-27	22.97	83.443	5.901	8.068	25.03
2022-04-28	22.53	83.511	-1.916	3.613	25.05
2022-04-29	23.12	83.581	2.619	3.640	25.07
2022-05-05	23.17	83.646	0.216	3.330	25.09
2022-05-06	25.02	83.924	7.984	13.336	25.18
2022-05-09	24.45	83.979	-2.278	2.718	25.19
2022-05-10	24.77	84.058	1.309	3.804	25.22
2022-05-11	24.59	84.131	-0.727	3.593	25.24
2022-05-12	24.76	84.214	0.691	4.026	25.26
2022-05-13	24.9	84.255	0.565	1.979	25.28
2022-05-16	24.82	84.299	-0.321	2.088	25.29
2022-05-17	25.02	84.359	0.806	2.901	25.31
2022-05-18	25.46	84.471	1.759	5.276	25.34
2022-05-19	24.93	84.508	-2.082	1.767	25.35
2022-05-20	25.18	84.543	1.003	1.685	25.36
2022-05-23	25.82	84.605	2.542	2.859	25.38

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