新华网融券券源 新华网专项约券

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	25.08	0	0	0	0
2020-04-28	25.81	0.146	2.911	6.778	0.04
2020-04-29	24.38	0.256	-5.540	5.424	0.08
2020-04-30	25.21	0.390	3.404	6.399	0.12
2020-05-06	27.35	0.641	8.489	10.988	0.19
2020-05-07	26.09	0.738	-4.607	4.461	0.22
2020-05-08	26.31	0.799	0.843	2.798	0.24
2020-05-11	26.44	0.847	0.494	2.166	0.25
2020-05-12	25.97	0.917	-1.778	3.253	0.28
2020-05-13	25.94	0.943	-0.116	1.194	0.28
2020-05-14	25.8	0.990	-0.540	2.159	0.30
2020-05-15	26.28	1.045	1.860	2.519	0.31
2020-05-18	25.12	1.130	-4.414	4.072	0.34
2020-05-19	25.4	1.191	1.115	2.906	0.36
2020-05-20	25.14	1.257	-1.024	3.150	0.38
2020-05-21	23.95	1.396	-4.733	6.961	0.42
2020-05-22	22.64	1.515	-5.470	6.263	0.45
2020-05-25	22.24	1.571	-1.767	3.048	0.47
2020-05-26	22.63	1.611	1.754	2.113	0.48
2020-05-27	22.07	1.672	-2.475	3.314	0.50
2020-05-28	21.98	1.737	-0.408	3.534	0.52
2020-05-29	22.04	1.788	0.273	2.821	0.54
2020-06-01	22.67	1.837	2.858	2.586	0.55
2020-06-02	22.6	1.867	-0.309	1.588	0.56
2020-06-03	22.66	1.903	0.265	1.903	0.57
2020-06-04	22.76	1.951	0.441	2.515	0.59
2020-06-05	22.91	1.988	0.659	1.977	0.60
2020-06-08	23.03	2.019	0.524	1.571	0.61
2020-06-09	23.11	2.050	0.347	1.650	0.62
2020-06-10	22.88	2.085	-0.995	1.817	0.63
2020-06-11	22.84	2.118	-0.175	1.748	0.64
2020-06-12	22.86	2.185	0.088	3.503	0.66
2020-06-15	22.74	2.227	-0.525	2.231	0.67
2020-06-16	23.33	2.274	2.595	2.419	0.68
2020-06-17	23.04	2.315	-1.243	2.100	0.69
2020-06-18	22.91	2.340	-0.564	1.345	0.70
2020-06-19	22.92	2.357	0.044	0.873	0.71
2020-06-22	22.97	2.382	0.218	1.309	0.71
2020-06-23	23.16	2.413	0.827	1.611	0.72
2020-06-24	22.89	2.432	-1.166	0.993	0.73
2020-06-29	21.94	2.503	-4.150	3.888	0.75
2020-06-30	22.17	2.528	1.048	1.322	0.76
2020-07-01	23.07	2.627	4.060	5.142	0.79
2020-07-02	22.97	2.675	-0.433	2.557	0.80
2020-07-03	23.35	2.733	1.654	2.960	0.82
2020-07-06	24.51	2.850	4.968	5.739	0.86
2020-07-07	24.63	2.931	0.490	3.917	0.88
2020-07-08	25.24	3.020	2.477	4.263	0.91
2020-07-09	25.9	3.117	2.615	4.477	0.94
2020-07-10	25.32	3.203	-2.239	4.054	0.96
2020-07-13	26.2	3.305	3.476	4.700	0.99
2020-07-14	26.59	3.430	1.489	5.649	1.03
2020-07-15	24.89	3.568	-6.393	6.619	1.07
2020-07-16	23.8	3.701	-4.379	6.710	1.11
2020-07-17	23.54	3.762	-1.092	3.151	1.13
2020-07-20	24.3	3.826	3.229	3.144	1.15
2020-07-21	24.5	3.876	0.823	2.428	1.16
2020-07-22	24.63	3.934	0.531	2.816	1.18
2020-07-23	23.95	4.014	-2.761	4.019	1.20
2020-07-24	22.92	4.119	-4.301	5.511	1.24
2020-07-27	23.05	4.158	0.567	2.007	1.25
2020-07-28	23.21	4.194	0.694	1.866	1.26
2020-07-29	23.58	4.252	1.594	2.973	1.28
2020-07-30	23.07	4.303	-2.163	2.672	1.29
2020-07-31	23.38	4.355	1.344	2.644	1.31
2020-08-03	25.72	4.558	10.009	9.453	1.37
2020-08-04	26.18	4.637	1.788	3.655	1.39
2020-08-05	26.34	4.696	0.611	2.674	1.41
2020-08-06	26.47	4.807	0.494	5.049	1.44
2020-08-07	26.26	4.877	-0.793	3.173	1.46
2020-08-10	26.75	4.964	1.866	3.922	1.49
2020-08-11	25.57	5.075	-4.411	5.196	1.52
2020-08-12	24.95	5.155	-2.425	3.833	1.55
2020-08-13	25.24	5.200	1.162	2.164	1.56
2020-08-14	25.68	5.268	1.743	3.170	1.58
2020-08-17	27.42	5.476	6.776	9.112	1.64
2020-08-18	27.6	5.573	0.656	4.230	1.67
2020-08-19	27.02	5.714	-2.101	6.232	1.71
2020-08-20	26.49	5.799	-1.962	3.849	1.74
2020-08-21	26.6	5.869	0.415	3.171	1.76
2020-08-24	26.19	5.937	-1.541	3.120	1.78
2020-08-25	25.59	6.040	-2.291	4.811	1.81
2020-08-26	24.72	6.132	-3.400	4.455	1.84
2020-08-27	25.03	6.181	1.254	2.387	1.85
2020-08-28	25.32	6.257	1.159	3.596	1.88
2020-08-31	24.89	6.324	-1.698	3.239	1.90
2020-09-01	25.35	6.379	1.848	2.571	1.91
2020-09-02	24.96	6.439	-1.538	2.880	1.93
2020-09-03	24.61	6.486	-1.402	2.324	1.95
2020-09-04	24.66	6.558	0.203	3.495	1.97
2020-09-07	26.01	6.768	5.474	9.692	2.03
2020-09-08	24.99	6.887	-3.922	5.729	2.07
2020-09-09	24.26	6.976	-2.921	4.402	2.09
2020-09-10	23.55	7.067	-2.927	4.617	2.12
2020-09-11	23.75	7.134	0.849	3.397	2.14
2020-09-14	22.88	7.235	-3.663	5.263	2.17
2020-09-15	22.68	7.270	-0.874	1.879	2.18
2020-09-16	22.18	7.329	-2.205	3.175	2.20
2020-09-17	22.05	7.364	-0.586	1.939	2.21
2020-09-18	21.69	7.423	-1.633	3.265	2.23
2020-09-21	21.63	7.455	-0.277	1.752	2.24
2020-09-22	20.98	7.506	-3.005	2.913	2.25
2020-09-23	20.77	7.551	-1.001	2.622	2.27
2020-09-24	20.57	7.594	-0.963	2.504	2.28
2020-09-25	20.63	7.634	0.292	2.333	2.29
2020-09-28	20.21	7.691	-2.036	3.345	2.31
2020-09-29	20.39	7.719	0.891	1.682	2.32
2020-09-30	20.01	7.765	-1.864	2.746	2.33
2020-10-09	20.5	7.801	2.449	2.099	2.34
2020-10-12	21.09	7.854	2.878	3.024	2.36
2020-10-13	20.92	7.881	-0.806	1.517	2.36
2020-10-14	20.7	7.911	-1.052	1.769	2.37
2020-10-15	20.43	7.942	-1.304	1.836	2.38
2020-10-16	20.57	7.968	0.685	1.517	2.39
2020-10-19	20.65	7.998	0.389	1.750	2.40
2020-10-20	21.03	8.055	1.840	3.245	2.42
2020-10-21	20.67	8.100	-1.712	2.615	2.43
2020-10-22	20.95	8.141	1.355	2.322	2.44
2020-10-23	20.62	8.190	-1.575	2.864	2.46
2020-10-26	20.1	8.239	-2.522	2.910	2.47
2020-10-27	19.38	8.307	-3.582	4.229	2.49
2020-10-28	19.24	8.358	-0.722	3.148	2.51
2020-10-29	18.78	8.393	-2.391	2.235	2.52
2020-10-30	18.02	8.465	-4.047	4.846	2.54
2020-11-02	18.25	8.520	1.276	3.607	2.56
2020-11-03	18.62	8.557	2.027	2.356	2.57
2020-11-04	18.39	8.590	-1.235	2.148	2.58
2020-11-05	18.73	8.621	1.849	2.012	2.59
2020-11-06	18.52	8.655	-1.121	2.189	2.60
2020-11-09	18.92	8.697	2.160	2.700	2.61
2020-11-10	18.63	8.734	-1.533	2.326	2.62
2020-11-11	18.3	8.766	-1.771	2.147	2.63
2020-11-12	18.36	8.786	0.328	1.311	2.64
2020-11-13	18.56	8.828	1.089	2.723	2.65
2020-11-16	18.7	8.855	0.754	1.724	2.66
2020-11-17	18.38	8.898	-1.711	2.781	2.67
2020-11-18	18.44	8.917	0.326	1.251	2.68
2020-11-19	18.59	8.952	0.813	2.278	2.69
2020-11-20	18.66	8.967	0.377	0.968	2.69
2020-11-23	18.54	8.999	-0.643	2.036	2.70
2020-11-24	18.71	9.045	0.917	2.967	2.71
2020-11-25	18.86	9.080	0.802	2.245	2.72
2020-11-26	19.35	9.124	2.598	2.704	2.74
2020-11-27	19.43	9.178	0.413	3.359	2.75
2020-11-30	19.4	9.208	-0.154	1.853	2.76
2020-12-01	19.43	9.238	0.155	1.856	2.77
2020-12-02	19.2	9.271	-1.184	2.007	2.78
2020-12-03	19.17	9.290	-0.156	1.198	2.79
2020-12-04	19.13	9.302	-0.209	0.782	2.79
2020-12-07	18.92	9.324	-1.098	1.411	2.80
2020-12-08	18.95	9.340	0.159	1.004	2.80
2020-12-09	18.44	9.382	-2.691	2.691	2.81
2020-12-10	18.58	9.409	0.759	1.790	2.82
2020-12-11	18.12	9.463	-2.476	3.552	2.84
2020-12-14	18.07	9.485	-0.276	1.490	2.85
2020-12-15	19.02	9.642	5.257	9.906	2.89
2020-12-16	18.55	9.674	-2.471	2.050	2.90
2020-12-17	18.7	9.715	0.809	2.642	2.91
2020-12-18	18.68	9.748	-0.107	2.086	2.92
2020-12-21	18.99	9.777	1.660	1.874	2.93
2020-12-22	18.46	9.819	-2.791	2.686	2.95
2020-12-23	18.51	9.834	0.271	0.975	2.95
2020-12-24	18.02	9.891	-2.647	3.782	2.97
2020-12-25	18.07	9.924	0.277	2.220	2.98
2020-12-28	17.96	9.955	-0.609	2.048	2.99
2020-12-29	18.39	10.002	2.394	3.062	3.00
2020-12-30	18.5	10.029	0.598	1.794	3.01
2020-12-31	19	10.092	2.703	3.946	3.03
2021-01-04	19.13	10.122	0.684	1.895	3.04
2021-01-05	19.24	10.160	0.575	2.405	3.05
2021-01-06	18.78	10.212	-2.391	3.274	3.06
2021-01-07	18.17	10.273	-3.248	4.047	3.08
2021-01-08	18.96	10.363	4.348	5.669	3.11
2021-01-11	19.19	10.421	1.213	3.639	3.13
2021-01-12	19.83	10.491	3.335	4.273	3.15
2021-01-13	20.77	10.621	4.740	7.463	3.19
2021-01-14	20.57	10.688	-0.963	3.948	3.21
2021-01-15	20.78	10.745	1.021	3.257	3.22
2021-01-18	20.56	10.804	-1.059	3.465	3.24
2021-01-19	20.31	10.854	-1.216	2.967	3.26
2021-01-20	20.27	10.897	-0.197	2.511	3.27
2021-01-21	19.58	10.960	-3.404	3.897	3.29
2021-01-22	19.12	11.007	-2.349	2.962	3.30
2021-01-25	19.17	11.060	0.262	3.295	3.32
2021-01-26	18.54	11.127	-3.286	4.330	3.34
2021-01-27	18.94	11.192	2.157	4.099	3.36
2021-01-28	18.96	11.247	0.106	3.485	3.37
2021-01-29	19.07	11.297	0.580	3.165	3.39
2021-02-01	19.08	11.341	0.052	2.779	3.40
2021-02-02	18.44	11.402	-3.354	3.983	3.42
2021-02-03	18.39	11.437	-0.271	2.278	3.43
2021-02-04	17.23	11.551	-6.308	7.939	3.47
2021-02-05	16.88	11.592	-2.031	2.902	3.48
2021-02-08	17.08	11.670	1.185	5.450	3.50
2021-02-09	17.26	11.692	1.054	1.522	3.51
2021-02-10	17.53	11.725	1.564	2.317	3.52
2021-02-18	17.91	11.774	2.168	3.252	3.53
2021-02-19	19.45	11.932	8.599	9.771	3.58
2021-02-22	20.39	12.086	4.833	9.049	3.63
2021-02-23	19.47	12.148	-4.512	3.825	3.64
2021-02-24	19.62	12.194	0.770	2.825	3.66
2021-02-25	19.35	12.235	-1.376	2.497	3.67
2021-02-26	18.7	12.278	-3.359	2.791	3.68
2021-03-01	19	12.315	1.604	2.299	3.69
2021-03-02	18.71	12.374	-1.526	3.789	3.71
2021-03-03	19.05	12.413	1.817	2.459	3.72
2021-03-04	18.07	12.503	-5.144	5.984	3.75
2021-03-05	18.15	12.527	0.443	1.605	3.76
2021-03-08	17.8	12.577	-1.928	3.361	3.77
2021-03-09	17.59	12.626	-1.180	3.371	3.79
2021-03-10	17.45	12.659	-0.796	2.217	3.80
2021-03-11	17.75	12.692	1.719	2.292	3.81
2021-03-12	17.43	12.727	-1.803	2.366	3.82
2021-03-15	17.15	12.761	-1.606	2.410	3.83
2021-03-16	17.44	12.796	1.691	2.391	3.84
2021-03-17	17.5	12.820	0.344	1.663	3.85
2021-03-18	17.37	12.843	-0.743	1.543	3.85
2021-03-19	17.44	12.870	0.403	1.900	3.86
2021-03-22	17.98	12.938	3.096	4.530	3.88
2021-03-23	18.12	12.983	0.779	2.948	3.89
2021-03-24	17.76	13.017	-1.987	2.318	3.91
2021-03-25	18.28	13.088	2.928	4.673	3.93
2021-03-26	18.09	13.119	-1.039	2.024	3.94
2021-03-29	18.04	13.160	-0.276	2.764	3.95
2021-03-30	17.65	13.203	-2.162	2.938	3.96
2021-03-31	17.64	13.223	-0.057	1.360	3.97
2021-04-01	17.55	13.246	-0.510	1.531	3.97
2021-04-02	17.61	13.272	0.342	1.823	3.98
2021-04-06	17.71	13.307	0.568	2.328	3.99
2021-04-07	17.63	13.323	-0.452	1.129	4.00
2021-04-08	17.5	13.339	-0.737	1.078	4.00
2021-04-09	17.51	13.352	0.057	0.914	4.01
2021-04-12	17.32	13.378	-1.085	1.770	4.01
2021-04-13	17.59	13.418	1.559	2.714	4.03
2021-04-14	17.69	13.435	0.569	1.194	4.03
2021-04-15	17.68	13.463	-0.057	1.865	4.04
2021-04-16	18.43	13.538	4.242	4.864	4.06
2021-04-19	18.56	13.585	0.705	3.039	4.08
2021-04-20	18.83	13.673	1.455	5.603	4.10
2021-04-21	18.7	13.718	-0.690	2.921	4.12
2021-04-22	18.83	13.754	0.695	2.299	4.13
2021-04-23	19.2	13.814	1.965	3.717	4.14
2021-04-26	18.87	13.862	-1.719	3.073	4.16
2021-04-27	18.84	13.927	-0.159	4.134	4.18
2021-04-28	19.09	13.976	1.327	3.079	4.19
2021-04-29	17.94	14.069	-6.024	6.234	4.22
2021-04-30	17.6	14.122	-1.895	3.623	4.24
2021-05-06	17.8	14.165	1.136	2.898	4.25
2021-05-07	19.58	14.336	10.000	10.449	4.30
2021-05-10	20.64	14.421	5.414	4.954	4.33
2021-05-11	20.7	14.506	0.291	4.942	4.35
2021-05-12	22	14.712	6.280	11.208	4.41
2021-05-13	21.88	14.885	-0.545	9.500	4.47
2021-05-14	23.55	15.073	7.633	9.598	4.52
2021-05-17	23.56	15.159	0.042	4.374	4.55
2021-05-18	23.45	15.253	-0.467	4.796	4.58
2021-05-19	23.84	15.338	1.663	4.307	4.60
2021-05-20	23.72	15.389	-0.503	2.559	4.62
2021-05-21	23.5	15.506	-0.927	5.987	4.65
2021-05-24	24.36	15.620	3.660	5.617	4.69
2021-05-25	24.32	15.726	-0.164	5.213	4.72
2021-05-26	22.65	15.916	-6.867	10.074	4.77
2021-05-27	24.92	16.120	10.022	9.845	4.84
2021-05-28	24.45	16.342	-1.886	10.875	4.90
2021-05-31	24.07	16.415	-1.554	3.640	4.92
2021-06-01	25.88	16.632	7.520	10.054	4.99
2021-06-02	23.31	16.919	-9.930	14.760	5.08
2021-06-03	22.05	17.015	-5.405	5.234	5.10
2021-06-04	21.9	17.063	-0.680	2.630	5.12
2021-06-07	22.32	17.162	1.918	5.342	5.15
2021-06-08	22.13	17.217	-0.851	3.002	5.17
2021-06-09	22.17	17.270	0.181	2.847	5.18
2021-06-10	21.87	17.325	-1.353	3.022	5.20
2021-06-11	21.69	17.397	-0.823	3.978	5.22
2021-06-15	21.38	17.473	-1.429	4.288	5.24
2021-06-16	20.97	17.543	-1.918	3.976	5.26
2021-06-17	20.9	17.584	-0.334	2.337	5.28
2021-06-18	21.52	17.655	2.967	3.971	5.30
2021-06-21	21.79	17.709	1.255	2.974	5.31
2021-06-22	21.55	17.758	-1.101	2.754	5.33
2021-06-23	21.12	17.806	-1.995	2.738	5.34
2021-06-24	21.36	17.887	-3.261	4.529	5.37
2021-06-25	21.43	17.942	0.328	3.090	5.38
2021-06-28	21.17	17.993	-1.213	2.893	5.40
2021-06-29	20.32	18.073	-4.015	4.724	5.42
2021-06-30	21.17	18.142	4.183	3.888	5.44
2021-07-01	19.61	18.262	-7.369	7.369	5.48
2021-07-02	18.58	18.341	-5.252	5.099	5.50
2021-07-05	18.57	18.377	-0.054	2.314	5.51
2021-07-06	18.33	18.417	-1.292	2.639	5.53
2021-07-07	18.38	18.437	0.273	1.309	5.53
2021-07-08	18.12	18.464	-1.415	1.741	5.54
2021-07-09	18.17	18.490	0.276	1.711	5.55
2021-07-12	18.3	18.518	0.715	1.871	5.56
2021-07-13	18.38	18.542	0.437	1.530	5.56
2021-07-14	17.96	18.566	-1.643	1.643	5.57
2021-07-15	18.05	18.616	0.501	3.285	5.58
2021-07-16	17.71	18.641	-1.884	1.717	5.59
2021-07-19	17.67	18.663	-0.226	1.525	5.60
2021-07-20	17.63	18.682	-0.226	1.245	5.60
2021-07-21	17.65	18.697	0.113	1.021	5.61
2021-07-22	17.73	18.720	0.453	1.586	5.62
2021-07-23	17.37	18.758	-2.030	2.651	5.63
2021-07-26	16.9	18.805	-2.706	3.339	5.64
2021-07-27	16.74	18.842	-0.947	2.604	5.65
2021-07-28	16.42	18.881	-1.912	2.867	5.66
2021-07-29	16.65	18.905	1.401	1.705	5.67
2021-07-30	16.6	18.932	-0.300	1.982	5.68
2021-08-02	16.97	18.987	2.229	3.916	5.70
2021-08-03	18.2	19.147	7.248	10.548	5.74
2021-08-04	17.47	19.191	-4.011	3.022	5.76
2021-08-05	17.27	19.221	-1.145	2.061	5.77
2021-08-06	17.15	19.245	-0.695	1.679	5.77
2021-08-09	17.35	19.271	1.166	1.808	5.78
2021-08-10	17.69	19.332	1.960	4.150	5.80
2021-08-11	17.63	19.357	-0.339	1.696	5.81
2021-08-12	17.48	19.385	-0.851	1.929	5.82
2021-08-13	17.34	19.406	-0.801	1.430	5.82
2021-08-16	17.31	19.424	-0.173	1.211	5.83
2021-08-17	17.07	19.453	-1.386	2.080	5.84
2021-08-18	17.5	19.504	2.519	3.515	5.85
2021-08-19	17.31	19.530	-1.086	1.771	5.86
2021-08-20	17.15	19.554	-0.924	1.675	5.87
2021-08-23	17.59	19.599	2.566	3.090	5.88
2021-08-24	17.63	19.620	0.227	1.421	5.89
2021-08-25	17.75	19.642	0.681	1.475	5.89
2021-08-26	17.63	19.699	-0.676	3.887	5.91
2021-08-27	17.5	19.727	-0.737	1.929	5.92
2021-08-30	18.05	19.786	3.143	3.886	5.94
2021-08-31	17.83	19.816	-1.219	2.050	5.94
2021-09-01	18.38	19.872	3.085	3.646	5.96
2021-09-02	18.32	19.900	-0.326	1.850	5.97
2021-09-03	18.7	20.018	2.074	7.533	6.01
2021-09-06	18.99	20.086	1.551	4.332	6.03
2021-09-07	19.08	20.120	0.474	2.159	6.04
2021-09-08	19.46	20.176	1.992	3.459	6.05
2021-09-09	19.02	20.201	-2.261	1.542	6.06
2021-09-10	18.76	20.233	-1.367	2.050	6.07
2021-09-13	18.92	20.287	0.853	3.412	6.09
2021-09-14	18.31	20.358	-3.224	4.651	6.11
2021-09-15	19.02	20.417	3.878	3.714	6.12
2021-09-16	18.5	20.473	-2.734	3.628	6.14
2021-09-17	18.36	20.496	-0.757	1.514	6.15
2021-09-22	18.43	20.553	0.381	3.704	6.17
2021-09-23	18.48	20.595	0.271	2.767	6.18
2021-09-24	18.49	20.638	0.054	2.760	6.19
2021-09-27	17.84	20.702	-3.515	4.327	6.21
2021-09-28	17.98	20.732	0.785	2.018	6.22
2021-09-29	18.01	20.781	0.167	3.226	6.23
2021-09-30	17.95	20.817	-0.333	2.443	6.25
2021-10-08	18.32	20.845	2.061	1.838	6.25
2021-10-11	18.85	20.964	2.893	7.533	6.29
2021-10-12	18.55	21.028	-1.592	4.138	6.31
2021-10-13	18.56	21.072	0.054	2.857	6.32
2021-10-14	18.08	21.112	-2.586	2.640	6.33
2021-10-15	18.05	21.132	-0.166	1.383	6.34
2021-10-18	17.83	21.159	-1.219	1.773	6.35
2021-10-19	17.94	21.174	0.617	1.010	6.35
2021-10-20	18.09	21.195	0.836	1.394	6.36
2021-10-21	17.96	21.224	-0.719	1.935	6.37
2021-10-22	17.77	21.254	-1.058	2.060	6.38
2021-10-25	17.85	21.276	0.450	1.463	6.38
2021-10-26	17.52	21.313	-1.849	2.521	6.39
2021-10-27	17.31	21.350	-1.199	2.568	6.40
2021-10-28	17.23	21.373	-0.462	1.618	6.41
2021-10-29	17.68	21.411	2.612	2.554	6.42
2021-11-01	18.35	21.488	3.790	5.034	6.45
2021-11-02	18.37	21.528	0.109	2.616	6.46
2021-11-03	18.39	21.568	0.109	2.613	6.47
2021-11-04	18.56	21.593	0.924	1.631	6.48
2021-11-05	19.51	21.713	5.119	7.381	6.51
2021-11-08	19.36	21.768	-0.769	3.434	6.53
2021-11-09	19.39	21.819	0.155	3.099	6.55
2021-11-10	19.51	21.846	0.619	1.702	6.55
2021-11-11	19.71	21.887	1.025	2.460	6.57
2021-11-12	19.62	21.925	-0.457	2.334	6.58
2021-11-15	19.67	21.959	0.255	2.090	6.59
2021-11-16	19.46	22.027	-1.068	4.169	6.61
2021-11-17	19.67	22.098	1.079	4.368	6.63
2021-11-18	19.06	22.163	-3.101	4.067	6.65
2021-11-19	19.28	22.212	1.154	3.043	6.66
2021-11-22	18.83	22.256	-2.334	2.853	6.68
2021-11-23	18.65	22.288	-0.956	2.018	6.69
2021-11-24	18.59	22.314	-0.322	1.716	6.69
2021-11-25	18.3	22.355	-1.560	2.690	6.71
2021-11-26	18.16	22.382	-0.765	1.749	6.71
2021-11-29	17.9	22.400	-1.432	1.211	6.72
2021-11-30	17.99	22.426	0.503	1.732	6.73
2021-12-01	18.16	22.448	0.945	1.445	6.73
2021-12-02	17.94	22.465	-1.211	1.156	6.74
2021-12-03	18.01	22.485	0.390	1.338	6.75
2021-12-06	17.95	22.515	-0.333	1.999	6.75
2021-12-07	17.9	22.539	-0.279	1.616	6.76
2021-12-08	18	22.557	0.559	1.173	6.77
2021-12-09	18.17	22.578	0.944	1.389	6.77
2021-12-10	18.12	22.598	-0.275	1.321	6.78
2021-12-13	18.61	22.658	2.704	3.863	6.80
2021-12-14	18.93	22.748	1.720	5.750	6.82
2021-12-15	20.82	22.842	9.984	5.388	6.85
2021-12-16	22.9	22.913	9.990	3.746	6.87
2021-12-17	23.81	23.190	3.974	13.930	6.96
2021-12-20	22.69	23.438	-4.704	13.146	7.03
2021-12-21	22.54	23.595	-0.661	8.330	7.08
2021-12-22	24.79	23.811	9.982	10.470	7.14
2021-12-23	24.5	24.020	-1.170	10.246	7.21
2021-12-24	25.3	24.232	3.265	10.041	7.27
2021-12-27	22.77	24.428	-10.000	10.356	7.33
2021-12-28	22.73	24.500	-0.176	3.777	7.35
2021-12-29	22.18	24.577	-2.420	4.179	7.37
2021-12-30	23.01	24.719	3.742	7.394	7.42
2021-12-31	23.76	24.894	3.259	8.822	7.47
2022-01-04	24.5	25.060	3.114	8.123	7.52
2022-01-05	25.56	25.207	4.327	6.939	7.56
2022-01-06	24.56	25.327	-3.912	5.869	7.60
2022-01-07	23.52	25.487	-4.235	8.143	7.65
2022-01-10	23.14	25.562	-1.616	3.912	7.67
2022-01-11	21.93	25.678	-5.229	6.309	7.70
2022-01-12	21.99	25.739	0.274	3.329	7.72
2022-01-13	21.63	25.820	-1.637	4.502	7.75
2022-01-14	21.51	25.870	-0.555	2.774	7.76
2022-01-17	22.17	25.967	3.068	5.253	7.79
2022-01-18	21.68	26.069	-2.210	5.683	7.82
2022-01-19	21.36	26.132	-1.476	3.506	7.84
2022-01-20	20.38	26.240	-4.588	6.367	7.87
2022-01-21	19.91	26.293	-2.306	3.189	7.89
2022-01-24	19.88	26.324	-0.151	1.858	7.90
2022-01-25	18.84	26.408	-5.231	5.382	7.92
2022-01-26	18.76	26.455	-0.425	2.972	7.94
2022-01-27	18.47	26.497	-1.546	2.772	7.95
2022-01-28	18.45	26.536	-0.108	2.545	7.96
2022-02-07	18.64	26.567	1.030	1.951	7.97
2022-02-08	18.84	26.604	1.073	2.361	7.98
2022-02-09	19.32	26.651	2.548	2.919	8.00
2022-02-10	19.2	26.676	-0.621	1.553	8.00
2022-02-11	18.73	26.742	-2.448	4.271	8.02
2022-02-14	18.7	26.777	-0.160	2.242	8.03
2022-02-15	18.83	26.802	0.695	1.551	8.04
2022-02-16	19.16	26.841	1.753	2.443	8.05
2022-02-17	18.8	26.876	-1.879	2.244	8.06
2022-02-18	19.17	26.917	1.968	2.606	8.08
2022-02-21	19.86	27.031	3.599	6.886	8.11
2022-02-22	19.09	27.087	-3.877	3.525	8.13
2022-02-23	19.38	27.121	1.519	2.095	8.14
2022-02-24	18.45	27.207	-4.799	5.573	8.16
2022-02-25	18.54	27.241	0.488	2.222	8.17
2022-02-28	18.81	27.269	1.456	1.780	8.18
2022-03-01	19.32	27.314	2.711	2.818	8.19
2022-03-02	19.75	27.400	2.226	5.176	8.22
2022-03-03	19.7	27.438	-0.253	2.329	8.23
2022-03-04	19.48	27.503	-1.117	4.010	8.25
2022-03-07	18.39	27.572	-5.595	4.517	8.27
2022-03-08	17.76	27.642	-3.426	4.731	8.29
2022-03-09	17.16	27.757	-3.378	7.995	8.33
2022-03-10	17.19	27.798	0.175	2.914	8.34
2022-03-11	17.43	27.868	1.396	4.770	8.36
2022-03-14	16.91	27.910	-2.983	3.041	8.37
2022-03-15	16.18	27.969	-4.317	4.376	8.39
2022-03-16	16.68	28.041	3.090	5.130	8.41
2022-03-17	17.28	28.143	3.597	7.074	8.44
2022-03-18	17.32	28.178	0.231	2.431	8.45
2022-03-21	17.3	28.204	-0.115	1.848	8.46
2022-03-22	17.39	28.250	0.520	3.179	8.48
2022-03-23	17.37	28.270	-0.115	1.380	8.48
2022-03-24	17.08	28.294	-1.670	1.670	8.49
2022-03-25	17.14	28.323	0.351	2.049	8.50
2022-03-28	17.21	28.363	0.408	2.742	8.51
2022-03-29	17.09	28.385	-0.697	1.569	8.52
2022-03-30	17.35	28.405	1.521	1.346	8.52
2022-03-31	17.4	28.425	0.288	1.441	8.53
2022-04-01	17.65	28.473	1.437	3.218	8.54
2022-04-06	18.11	28.539	2.606	4.419	8.56
2022-04-07	17.6	28.583	-2.816	2.982	8.57
2022-04-08	17.38	28.629	-1.250	3.182	8.59
2022-04-11	16.86	28.683	-2.992	3.855	8.61
2022-04-12	17.22	28.729	2.135	3.144	8.62
2022-04-13	16.74	28.767	-2.787	2.729	8.63
2022-04-14	16.85	28.789	0.657	1.613	8.64
2022-04-15	16.51	28.815	-2.018	1.899	8.64
2022-04-18	16.44	28.844	-0.424	2.059	8.65
2022-04-19	16.63	28.866	1.156	1.582	8.66
2022-04-20	16.56	28.900	-0.421	2.465	8.67
2022-04-21	16.09	28.940	-2.838	3.019	8.68
2022-04-22	16.23	28.968	0.870	2.051	8.69
2022-04-25	15.02	29.051	-7.455	6.654	8.72
2022-04-26	14.7	29.094	-2.130	3.529	8.73
2022-04-27	14.89	29.190	1.293	7.687	8.76
2022-04-28	14.11	29.250	-5.238	5.171	8.78
2022-04-29	15.06	29.325	6.733	5.953	8.80
2022-05-05	15.12	29.360	0.398	2.722	8.81
2022-05-06	14.97	29.412	-0.992	4.233	8.82
2022-05-09	15.17	29.441	1.336	2.271	8.83
2022-05-10	15.31	29.478	0.923	2.900	8.84
2022-05-11	15.2	29.515	-0.718	2.939	8.85
2022-05-12	15.22	29.546	0.132	2.434	8.86
2022-05-13	15.29	29.567	0.460	1.643	8.87
2022-05-16	15.34	29.580	0.327	0.981	8.87
2022-05-17	15.2	29.605	-0.913	2.021	8.88
2022-05-18	15.37	29.625	1.118	1.513	8.89
2022-05-19	15.34	29.649	-0.195	1.887	8.89
2022-05-20	15.6	29.677	1.695	2.151	8.90
2022-05-23	16.28	29.752	4.359	5.577	8.93

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