龙蟠科技融券券源 龙蟠科技专项约券

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	8.82	0	0	0	0
2020-04-28	8.53	0.040	-3.288	5.669	0.01
2020-04-29	8.59	0.063	0.703	3.165	0.02
2020-04-30	8.74	0.081	1.746	2.445	0.02
2020-05-06	9.63	0.159	10.183	9.725	0.05
2020-05-07	9.85	0.214	2.285	6.750	0.06
2020-05-08	9.65	0.257	-2.030	5.279	0.08
2020-05-11	9.84	0.304	1.969	5.803	0.09
2020-05-12	9.56	0.336	-2.846	3.963	0.10
2020-05-13	9.56	0.347	0.000	1.464	0.10
2020-05-14	9.48	0.365	-0.837	2.197	0.11
2020-05-15	9.47	0.377	-0.105	1.582	0.11
2020-05-18	9.64	0.418	1.795	5.069	0.13
2020-05-19	9.55	0.439	-0.934	2.593	0.13
2020-05-20	9.14	0.472	-4.293	4.398	0.14
2020-05-21	9.06	0.490	-0.875	2.298	0.15
2020-05-22	8.91	0.508	-1.656	2.539	0.15
2020-05-25	8.95	0.520	0.449	1.571	0.16
2020-05-26	9.05	0.530	1.117	1.341	0.16
2020-05-27	8.9	0.545	-1.657	1.989	0.16
2020-05-28	9.01	0.559	1.236	1.910	0.17
2020-05-29	9.2	0.591	2.109	4.107	0.18
2020-06-01	9.41	0.621	2.283	3.913	0.19
2020-06-02	9.76	0.672	3.719	6.164	0.20
2020-06-03	9.85	0.716	0.922	5.430	0.21
2020-06-04	10.84	0.823	10.051	11.777	0.25
2020-06-05	11.92	0.823	9.963	0.000	0.25
2020-06-08	13.11	0.844	9.983	1.930	0.25
2020-06-09	14.2	1.017	8.314	14.645	0.31
2020-06-10	13.61	1.121	-4.155	9.155	0.34
2020-06-11	13.98	1.219	2.719	8.450	0.37
2020-06-12	15.38	1.435	10.014	16.810	0.43
2020-06-15	14.88	1.592	-3.251	12.679	0.48
2020-06-16	15.4	1.692	3.495	7.796	0.51
2020-06-17	14.9	1.758	-3.247	5.325	0.53
2020-06-18	15.54	1.855	4.295	7.450	0.56
2020-06-19	15.75	1.964	1.351	8.366	0.59
2020-06-22	15.1	2.091	-4.127	10.095	0.63
2020-06-23	14.79	2.166	-2.053	6.093	0.65
2020-06-24	14.76	2.218	-0.203	4.192	0.67
2020-06-29	14.18	2.281	-3.930	5.352	0.68
2020-06-30	15.6	2.400	10.014	9.097	0.72
2020-07-01	17.16	2.519	10.000	8.333	0.76
2020-07-02	16.9	2.636	-1.515	8.333	0.79
2020-07-03	17.12	2.711	1.302	5.266	0.81
2020-07-06	18.83	2.861	9.988	9.521	0.86
2020-07-07	18.58	2.989	-1.328	8.285	0.90
2020-07-08	20.36	3.151	9.580	9.580	0.95
2020-07-09	20.3	3.368	-0.295	12.819	1.01
2020-07-10	19.22	3.469	-5.320	6.305	1.04
2020-07-13	14.2	3.548	4.412	6.618	1.06
2020-07-14	14	3.632	-1.408	7.254	1.09
2020-07-15	13.35	3.700	-4.643	6.071	1.11
2020-07-16	12.66	3.787	-5.169	8.315	1.14
2020-07-17	13.16	3.896	3.949	9.874	1.17
2020-07-20	14.49	4.017	10.106	10.030	1.21
2020-07-21	15.2	4.135	4.900	9.317	1.24
2020-07-22	15.03	4.196	-1.118	4.868	1.26
2020-07-23	15.03	4.254	0.000	4.657	1.28
2020-07-24	14.37	4.355	-4.391	8.450	1.31
2020-07-27	15.25	4.486	6.124	10.299	1.35
2020-07-28	16.09	4.603	5.508	8.721	1.38
2020-07-29	16.16	4.692	0.435	6.588	1.41
2020-07-30	15.99	4.769	-1.052	5.755	1.43
2020-07-31	17.6	4.927	10.069	10.819	1.48
2020-08-03	18.91	5.072	7.443	9.205	1.52
2020-08-04	18.24	5.225	-3.543	10.048	1.57
2020-08-05	20.07	5.422	10.033	11.787	1.63
2020-08-06	20.16	5.551	0.448	7.673	1.67
2020-08-07	20.13	5.615	-0.149	3.819	1.68
2020-08-10	20.37	5.758	1.192	8.395	1.73
2020-08-11	19.1	5.854	-6.235	6.038	1.76
2020-08-12	18.7	5.986	-2.094	8.482	1.80
2020-08-13	18.57	6.103	-0.695	7.540	1.83
2020-08-14	18.95	6.224	2.046	7.701	1.87
2020-08-17	19.94	6.363	5.224	8.338	1.91
2020-08-18	19.96	6.460	0.100	5.868	1.94
2020-08-19	19.8	6.574	-0.802	6.914	1.97
2020-08-20	19.01	6.665	-3.990	5.707	2.00
2020-08-21	20.45	6.824	7.575	9.363	2.05
2020-08-24	22.51	7.013	10.073	10.073	2.10
2020-08-25	21.8	7.132	-3.154	6.530	2.14
2020-08-26	21.23	7.216	-2.615	4.771	2.16
2020-08-27	21.16	7.325	-0.330	6.171	2.20
2020-08-28	21.35	7.396	0.898	3.970	2.22
2020-08-31	20.7	7.495	-3.044	5.761	2.25
2020-09-01	19.83	7.597	-4.203	6.135	2.28
2020-09-02	20.35	7.715	2.622	7.010	2.31
2020-09-03	20.76	7.818	2.015	5.946	2.35
2020-09-04	20.73	7.933	-0.145	6.647	2.38
2020-09-07	20.09	8.082	-3.087	8.876	2.42
2020-09-08	19.6	8.200	-2.439	7.267	2.46
2020-09-09	18.7	8.304	-4.592	6.633	2.49
2020-09-10	18.05	8.458	-3.476	10.267	2.54
2020-09-11	17.77	8.526	-1.551	4.543	2.56
2020-09-14	17.72	8.642	-0.281	7.878	2.59
2020-09-15	18.45	8.755	4.120	7.336	2.63
2020-09-16	18.18	8.832	-1.463	5.095	2.65
2020-09-17	19.39	9.022	6.656	11.771	2.71
2020-09-18	19.92	9.121	2.733	5.982	2.74
2020-09-21	19.65	9.172	-1.355	3.062	2.75
2020-09-22	18.57	9.250	-5.496	5.038	2.77
2020-09-23	18.8	9.326	1.239	4.900	2.80
2020-09-24	18.31	9.377	-2.606	3.351	2.81
2020-09-25	18.3	9.427	-0.055	3.277	2.83
2020-09-28	17.9	9.495	-2.186	4.536	2.85
2020-09-29	18.54	9.576	3.575	5.251	2.87
2020-09-30	18.95	9.669	2.211	5.879	2.90
2020-10-09	19.41	9.763	2.427	5.805	2.93
2020-10-12	19.15	9.862	-1.340	6.234	2.96
2020-10-13	19.89	9.997	3.864	8.146	3.00
2020-10-14	19.1	10.049	-3.972	3.268	3.01
2020-10-15	18.37	10.132	-3.822	5.393	3.04
2020-10-16	17.51	10.225	-4.682	6.369	3.07
2020-10-19	17.81	10.300	1.713	5.026	3.09
2020-10-20	17.7	10.346	-0.618	3.144	3.10
2020-10-21	17.47	10.413	-1.299	4.633	3.12
2020-10-22	17.75	10.495	1.603	5.495	3.15
2020-10-23	17.27	10.582	-2.704	6.085	3.17
2020-10-26	17.47	10.691	1.158	7.470	3.21
2020-10-27	17.43	10.740	-0.229	3.377	3.22
2020-10-28	17.02	10.882	-2.352	9.983	3.26
2020-10-29	16.02	10.970	-5.875	6.639	3.29
2020-10-30	15.46	11.053	-3.496	6.429	3.32
2020-11-02	16.32	11.218	5.563	12.160	3.37
2020-11-03	16.8	11.326	2.941	7.659	3.40
2020-11-04	16.81	11.376	0.060	3.571	3.41
2020-11-05	17.52	11.530	4.224	10.589	3.46
2020-11-06	17.23	11.615	-1.655	5.879	3.48
2020-11-09	17.37	11.731	0.813	8.067	3.52
2020-11-10	18.1	11.847	4.203	7.657	3.55
2020-11-11	18.1	11.954	0.000	7.127	3.59
2020-11-12	18.26	12.033	0.884	5.138	3.61
2020-11-13	18.42	12.096	0.876	4.107	3.63
2020-11-16	18.01	12.160	-2.226	4.289	3.65
2020-11-17	17.56	12.232	-2.499	4.942	3.67
2020-11-18	17.9	12.275	1.936	2.847	3.68
2020-11-19	18.85	12.434	5.307	10.112	3.73
2020-11-20	18.92	12.486	0.371	3.342	3.75
2020-11-23	19.93	12.610	5.338	7.452	3.78
2020-11-24	21.12	12.747	5.971	7.777	3.82
2020-11-25	19.95	12.893	-5.540	8.807	3.87
2020-11-26	20.63	13.036	3.409	8.271	3.91
2020-11-27	20.54	13.092	-0.436	3.296	3.93
2020-11-30	20.17	13.203	-1.801	6.573	3.96
2020-12-01	20.09	13.288	-0.397	5.107	3.99
2020-12-02	19.87	13.404	-1.095	7.018	4.02
2020-12-03	19.96	13.480	0.453	4.580	4.04
2020-12-04	20.39	13.542	2.154	3.607	4.06
2020-12-07	20.87	13.645	2.354	5.934	4.09
2020-12-08	20.75	13.737	-0.575	5.319	4.12
2020-12-09	20.17	13.841	-2.795	6.217	4.15
2020-12-10	20.05	13.903	-0.595	3.669	4.17
2020-12-11	18.93	14.029	-5.586	7.980	4.21
2020-12-14	19	14.075	0.370	2.905	4.22
2020-12-15	20.16	14.190	6.105	6.895	4.26
2020-12-16	20.17	14.245	0.050	3.224	4.27
2020-12-17	20.32	14.282	0.744	2.231	4.28
2020-12-18	20.4	14.376	0.394	5.512	4.31
2020-12-21	20.12	14.492	-1.373	6.912	4.35
2020-12-22	19.82	14.584	-1.491	5.567	4.38
2020-12-23	19.45	14.655	-1.867	4.390	4.40
2020-12-24	17.73	14.802	-8.843	9.923	4.44
2020-12-25	18.55	14.884	4.625	5.358	4.47
2020-12-28	20.42	14.884	10.081	0.000	4.47
2020-12-29	22.48	15.045	10.088	8.570	4.51
2020-12-30	21.72	15.236	-3.381	10.543	4.57
2020-12-31	23.91	15.462	10.083	11.326	4.64
2021-01-04	24.23	15.687	1.338	11.167	4.71
2021-01-05	23	15.845	-5.076	8.254	4.75
2021-01-06	20.69	16.018	-10.043	10.043	4.81
2021-01-07	19.87	16.116	-3.963	5.897	4.83
2021-01-08	21.02	16.244	5.788	7.297	4.87
2021-01-11	20.35	16.337	-3.187	5.471	4.90
2021-01-12	20.09	16.407	-1.278	4.177	4.92
2021-01-13	19.67	16.455	-2.091	2.937	4.94
2021-01-14	19.16	16.563	-2.593	6.762	4.97
2021-01-15	21.09	16.699	10.073	7.777	5.01
2021-01-18	22.57	16.852	7.018	8.108	5.06
2021-01-19	22.75	16.928	0.798	4.032	5.08
2021-01-20	23.15	17.049	1.758	6.286	5.11
2021-01-21	24.04	17.193	3.844	7.171	5.16
2021-01-22	22.95	17.350	-4.534	8.195	5.20
2021-01-25	23.98	17.598	4.488	12.418	5.28
2021-01-26	23.75	17.734	-0.959	6.881	5.32
2021-01-27	22.96	17.907	-3.326	9.011	5.37
2021-01-28	22.21	18.010	-3.267	5.575	5.40
2021-01-29	21.47	18.142	-3.332	7.384	5.44
2021-02-01	22.59	18.306	5.217	8.710	5.49
2021-02-02	23.55	18.494	4.250	9.606	5.55
2021-02-03	22.28	18.611	-5.393	6.285	5.58
2021-02-04	21.72	18.791	-2.513	9.919	5.64
2021-02-05	21.09	18.905	-2.901	6.492	5.67
2021-02-08	20.59	19.013	-2.371	6.306	5.70
2021-02-09	21.02	19.095	2.088	4.711	5.73
2021-02-10	21.21	19.161	0.904	3.711	5.75
2021-02-18	20.02	19.318	-5.611	9.382	5.80
2021-02-19	21.9	19.532	9.391	11.738	5.86
2021-02-22	21.51	19.601	-1.781	3.836	5.88
2021-02-23	20.65	19.693	-3.998	5.346	5.91
2021-02-24	20.72	19.812	0.339	6.925	5.94
2021-02-25	20.18	19.900	-2.606	5.212	5.97
2021-02-26	19.84	20.040	-1.685	8.474	6.01
2021-03-01	20.15	20.113	1.562	4.335	6.03
2021-03-02	19.72	20.168	-2.134	3.375	6.05
2021-03-03	19.95	20.219	1.166	3.043	6.07
2021-03-04	19.3	20.338	-3.258	7.419	6.10
2021-03-05	19.4	20.409	0.518	4.404	6.12
2021-03-08	18.8	20.467	-3.093	3.711	6.14
2021-03-09	18.15	20.563	-3.457	6.330	6.17
2021-03-10	17.75	20.633	-2.204	4.738	6.19
2021-03-11	19.12	20.773	7.718	8.789	6.23
2021-03-12	18.77	20.861	-1.831	5.596	6.26
2021-03-15	18.3	20.911	-2.504	3.303	6.27
2021-03-16	17.82	20.952	-2.623	2.787	6.29
2021-03-17	18.94	21.107	6.285	9.764	6.33
2021-03-18	19.42	21.173	2.534	4.118	6.35
2021-03-19	20.16	21.308	3.811	8.033	6.39
2021-03-22	21.2	21.416	5.159	6.101	6.42
2021-03-23	20.5	21.526	-3.302	6.462	6.46
2021-03-24	20.25	21.641	-1.220	6.780	6.49
2021-03-25	21.26	21.784	4.988	8.099	6.54
2021-03-26	21.57	21.838	1.458	3.010	6.55
2021-03-29	21.77	21.938	0.927	5.471	6.58
2021-03-30	21.43	22.028	-1.562	5.053	6.61
2021-03-31	21.27	22.076	-0.747	2.706	6.62
2021-04-01	21.97	22.177	3.291	5.548	6.65
2021-04-02	21.56	22.244	-1.866	3.687	6.67
2021-04-06	21.29	22.339	-1.252	5.380	6.70
2021-04-07	20.92	22.394	-1.738	3.147	6.72
2021-04-08	20.72	22.467	-0.956	4.254	6.74
2021-04-09	20.94	22.526	1.062	3.378	6.76
2021-04-12	22.17	22.701	5.874	9.456	6.81
2021-04-13	22.02	22.794	-0.677	5.052	6.84
2021-04-14	22.08	22.906	0.272	6.085	6.87
2021-04-15	22.08	22.944	0.000	2.083	6.88
2021-04-16	21.91	22.995	-0.770	2.808	6.90
2021-04-19	22.9	23.143	4.518	7.713	6.94
2021-04-20	23	23.217	0.437	3.886	6.97
2021-04-21	23.49	23.349	2.130	6.739	7.00
2021-04-22	24.38	23.449	3.789	4.938	7.03
2021-04-23	24.2	23.508	-0.738	2.912	7.05
2021-04-26	22.73	23.706	-6.074	10.455	7.11
2021-04-27	22.14	23.870	-2.596	8.887	7.16
2021-04-28	21.63	23.960	-2.304	5.014	7.19
2021-04-29	22.03	24.030	1.849	3.791	7.21
2021-04-30	22.11	24.098	0.363	3.677	7.23
2021-05-06	21.13	24.185	-4.432	4.975	7.26
2021-05-07	20.52	24.269	-2.887	4.922	7.28
2021-05-10	19.93	24.388	-2.875	7.164	7.32
2021-05-11	20.02	24.491	0.452	6.172	7.35
2021-05-12	19.82	24.570	-0.999	4.745	7.37
2021-05-13	19.46	24.657	-1.816	5.399	7.40
2021-05-14	19.32	24.699	-0.719	2.569	7.41
2021-05-17	20.46	24.815	5.901	6.832	7.44
2021-05-18	21	24.922	2.639	6.109	7.48
2021-05-19	21.63	25.034	3.000	6.190	7.51
2021-05-20	21.55	25.096	-0.370	3.467	7.53
2021-05-21	23.71	25.358	10.023	13.271	7.61
2021-05-24	24.15	25.509	1.856	7.507	7.65
2021-05-25	23.7	25.580	-1.863	3.602	7.67
2021-05-26	26.07	25.785	10.000	9.409	7.74
2021-05-27	26.1	26.023	0.115	10.970	7.81
2021-05-28	28.28	26.296	8.352	11.571	7.89
2021-05-31	28.85	26.404	2.016	4.491	7.92
2021-06-01	27.74	26.577	-3.847	7.487	7.97
2021-06-02	27.72	26.657	-0.072	3.461	8.00
2021-06-03	27.61	26.769	-0.397	4.870	8.03
2021-06-04	30.37	27.038	9.996	10.612	8.11
2021-06-07	30	27.318	-1.218	11.195	8.20
2021-06-08	29.98	27.461	-0.067	5.733	8.24
2021-06-09	30.98	27.670	3.336	8.105	8.30
2021-06-10	31.33	27.846	1.130	6.746	8.35
2021-06-11	32.28	28.073	3.032	8.426	8.42
2021-06-15	31.88	28.188	-1.239	4.337	8.46
2021-06-16	30.37	28.398	-4.737	8.281	8.52
2021-06-17	29.5	28.584	-2.865	7.573	8.58
2021-06-18	30.3	28.684	2.712	3.966	8.61
2021-06-21	30.2	28.775	-0.330	3.597	8.63
2021-06-22	29.5	28.930	-2.318	6.325	8.68
2021-06-23	29.73	29.036	0.780	4.271	8.71
2021-06-24	31.21	29.177	2.496	5.419	8.75
2021-06-25	34.33	29.491	9.997	10.990	8.85
2021-06-28	34.11	29.656	-0.641	5.797	8.90
2021-06-29	35.17	29.824	3.108	5.746	8.95
2021-06-30	35	29.979	-0.483	5.317	8.99
2021-07-01	34.1	30.144	-2.571	5.800	9.04
2021-07-02	34.15	30.288	0.147	5.044	9.09
2021-07-05	33.42	30.512	-2.138	8.053	9.15
2021-07-06	33	30.687	-1.257	6.373	9.21
2021-07-07	34.37	30.902	4.152	7.485	9.27
2021-07-08	35.63	31.083	3.666	6.110	9.32
2021-07-09	35.15	31.271	-1.347	6.427	9.38
2021-07-12	37.6	31.474	6.970	6.458	9.44
2021-07-13	39.15	31.634	4.122	4.920	9.49
2021-07-14	41.39	31.932	4.388	8.625	9.58
2021-07-15	43	32.258	3.890	9.108	9.68
2021-07-16	41.6	32.429	-3.256	4.930	9.73
2021-07-19	39.69	32.711	-4.591	8.534	9.81
2021-07-20	40.35	32.901	1.663	5.644	9.87
2021-07-21	44.39	33.230	10.012	8.897	9.97
2021-07-22	47.95	33.555	8.020	8.132	10.07
2021-07-23	45.82	33.734	-4.442	4.672	10.12
2021-07-26	44.7	33.946	-2.444	5.696	10.18
2021-07-27	40.23	34.415	-10.000	14.004	10.32
2021-07-28	37.99	34.695	-5.568	8.824	10.41
2021-07-29	41.79	34.985	10.003	8.344	10.50
2021-07-30	41.44	35.379	-0.838	11.414	10.61
2021-08-02	41.5	35.697	0.145	9.194	10.71
2021-08-03	40	36.016	-3.614	9.566	10.80
2021-08-04	43.42	36.450	8.550	11.975	10.93
2021-08-05	44.35	36.643	2.142	5.228	10.99
2021-08-06	44.99	36.871	1.443	6.088	11.06
2021-08-09	41.8	37.118	-7.090	7.090	11.14
2021-08-10	40.99	37.305	-1.938	5.478	11.19
2021-08-11	40.95	37.476	-0.098	5.001	11.24
2021-08-12	45.05	37.886	10.012	10.916	11.37
2021-08-13	47	38.299	4.329	10.544	11.49
2021-08-16	43.35	38.644	-7.766	9.574	11.59
2021-08-17	40	39.003	-7.728	10.750	11.70
2021-08-18	38.8	39.312	-3.000	9.575	11.79
2021-08-19	40.16	39.535	3.505	6.649	11.86
2021-08-20	38.48	39.742	-4.183	6.474	11.92
2021-08-23	40.37	39.975	4.912	6.913	11.99
2021-08-24	43	40.292	6.515	8.843	12.09
2021-08-25	42.02	40.473	-2.279	5.163	12.14
2021-08-26	38	40.783	-9.567	9.805	12.23
2021-08-27	38.9	41.026	2.368	7.500	12.31
2021-08-30	42.79	41.370	10.000	9.640	12.41
2021-08-31	43.95	41.581	2.711	5.749	12.47
2021-09-01	39.56	41.938	-9.989	10.830	12.58
2021-09-02	39.6	42.239	0.101	9.125	12.67
2021-09-03	41.5	42.503	4.798	7.626	12.75
2021-09-06	42.46	42.933	2.313	12.169	12.88
2021-09-07	42.18	43.206	-0.659	7.772	12.96
2021-09-08	39.86	43.477	-5.500	8.156	13.04
2021-09-09	38.8	43.664	-2.659	5.770	13.10
2021-09-10	39.78	43.809	2.526	4.381	13.14
2021-09-13	43.76	44.162	10.005	9.678	13.25
2021-09-14	45.42	44.498	3.793	8.867	13.35
2021-09-15	49.96	45.044	9.996	13.122	13.51
2021-09-16	46.37	45.631	-7.186	15.192	13.69
2021-09-17	45.64	45.855	-1.574	5.887	13.76
2021-09-22	44.3	46.087	-2.936	6.288	13.83
2021-09-23	48.73	46.528	10.000	10.858	13.96
2021-09-24	51.6	47.101	5.890	13.339	14.13
2021-09-27	49.92	47.694	-3.256	14.244	14.31
2021-09-28	47.56	48.071	-4.728	9.515	14.42
2021-09-29	45.7	48.383	-3.911	8.179	14.51
2021-09-30	50.27	48.773	10.000	9.322	14.63
2021-10-08	52.99	49.211	5.411	9.926	14.76
2021-10-11	54.95	49.718	3.699	11.059	14.92
2021-10-12	49.46	50.128	-9.991	9.955	15.04
2021-10-13	51.4	50.453	3.922	7.582	15.14
2021-10-14	51.8	50.769	0.778	7.315	15.23
2021-10-15	53.45	51.173	3.185	9.073	15.35
2021-10-18	57.45	51.828	7.484	13.676	15.55
2021-10-19	54.6	52.176	-4.961	7.659	15.65
2021-10-20	51.98	52.468	-4.799	6.740	15.74
2021-10-21	55.08	52.845	5.964	8.215	15.85
2021-10-22	54.6	53.243	-0.871	8.751	15.97
2021-10-25	59	53.834	8.059	12.015	16.15
2021-10-26	62.8	54.232	6.441	7.610	16.27
2021-10-27	67	54.903	6.688	12.006	16.47
2021-10-28	68.5	55.289	2.239	6.776	16.59
2021-10-29	70.58	55.814	3.036	8.920	16.74
2021-11-01	63.52	56.079	-10.003	5.016	16.82
2021-11-02	65	56.496	2.330	7.683	16.95
2021-11-03	61	56.848	-6.154	6.938	17.05
2021-11-04	59.98	57.134	-1.672	5.721	17.14
2021-11-05	54.6	57.582	-8.970	9.837	17.27
2021-11-08	55.52	57.817	1.685	5.073	17.34
2021-11-09	57.78	58.153	4.071	6.988	17.45
2021-11-10	52.06	58.575	-9.900	9.727	17.57
2021-11-11	53.7	59.123	3.150	12.255	17.74
2021-11-12	53.42	59.434	-0.521	6.983	17.83
2021-11-15	52.45	59.573	-1.816	3.164	17.87
2021-11-16	49.33	59.826	-5.949	6.158	17.95
2021-11-17	50.63	60.029	2.635	4.825	18.01
2021-11-18	50.75	60.261	0.237	5.471	18.08
2021-11-19	49.82	60.469	-1.833	5.025	18.14
2021-11-22	50.18	60.822	0.723	8.430	18.25
2021-11-23	48.16	60.992	-4.026	4.245	18.30
2021-11-24	45.74	61.217	-5.025	5.897	18.37
2021-11-25	44.9	61.332	-1.836	3.061	18.40
2021-11-26	45.2	61.448	0.668	3.096	18.43
2021-11-29	48.6	61.977	7.522	13.053	18.59
2021-11-30	49.3	62.231	1.440	6.193	18.67
2021-12-01	46.89	62.465	-4.888	5.984	18.74
2021-12-02	46.89	62.603	0.000	3.519	18.78
2021-12-03	46.6	62.671	-0.618	1.770	18.80
2021-12-06	45.67	62.827	-1.996	4.099	18.85
2021-12-07	41.73	63.166	-8.627	9.744	18.95
2021-12-08	42.22	63.303	1.174	3.882	18.99
2021-12-09	41.63	63.417	-1.397	3.292	19.03
2021-12-10	42.42	63.549	1.898	3.723	19.06
2021-12-13	43.09	63.699	1.579	4.196	19.11
2021-12-14	43.62	63.849	1.230	4.131	19.15
2021-12-15	42.75	63.963	-1.994	3.187	19.19
2021-12-16	42.72	64.075	-0.070	3.158	19.22
2021-12-17	42.15	64.180	-1.334	2.973	19.25
2021-12-20	42.72	64.519	1.352	9.537	19.36
2021-12-21	46.19	64.942	8.123	10.978	19.48
2021-12-22	45.2	65.184	-2.143	6.430	19.56
2021-12-23	45.28	65.369	0.177	4.912	19.61
2021-12-24	40.75	65.718	-10.004	10.269	19.72
2021-12-27	38.61	65.874	-5.252	4.859	19.76
2021-12-28	38.35	65.988	-0.673	3.548	19.80
2021-12-29	37.98	66.145	-0.965	4.954	19.84
2021-12-30	36.98	66.257	-2.633	3.633	19.88
2021-12-31	37.04	66.303	0.162	1.514	19.89
2022-01-04	35.96	66.459	-2.916	5.184	19.94
2022-01-05	34.46	66.615	-4.171	5.451	19.98
2022-01-06	35.05	66.728	1.712	3.860	20.02
2022-01-07	34.51	66.805	-1.541	2.682	20.04
2022-01-10	33.9	66.906	-1.768	3.564	20.07
2022-01-11	34.78	67.099	2.596	6.667	20.13
2022-01-12	37.46	67.313	7.706	6.843	20.19
2022-01-13	35.22	67.508	-5.980	6.647	20.25
2022-01-14	35.87	67.667	1.846	5.338	20.30
2022-01-17	35.31	67.772	-1.561	3.568	20.33
2022-01-18	33.89	67.915	-4.022	5.041	20.37
2022-01-19	32.14	68.103	-5.164	7.052	20.43
2022-01-20	31.8	68.211	-1.058	4.076	20.46
2022-01-21	32	68.331	0.629	4.497	20.50
2022-01-24	33.32	68.506	4.125	6.281	20.55
2022-01-25	31.95	68.650	-4.112	5.402	20.59
2022-01-26	32.88	68.752	2.911	3.725	20.63
2022-01-27	31.6	68.898	-3.893	5.566	20.67
2022-01-28	30.63	69.033	-3.070	5.285	20.71
2022-02-07	31.49	69.199	2.808	6.301	20.76
2022-02-08	30.9	69.352	-1.874	5.970	20.81
2022-02-09	31.4	69.506	1.618	5.890	20.85
2022-02-10	30.23	69.644	-3.726	5.478	20.89
2022-02-11	29.68	69.713	-1.819	2.779	20.91
2022-02-14	29.05	69.827	-2.123	4.717	20.95
2022-02-15	30.17	69.947	3.855	4.750	20.98
2022-02-16	29.91	70.005	-0.862	2.320	21.00
2022-02-17	30.76	70.138	2.842	5.216	21.04
2022-02-18	29.78	70.237	-3.186	3.999	21.07
2022-02-21	29.75	70.292	-0.101	2.216	21.09
2022-02-22	29.89	70.376	0.471	3.361	21.11
2022-02-23	31.55	70.560	5.554	6.992	21.17
2022-02-24	33.3	70.844	5.547	10.238	21.25
2022-02-25	34.49	71.011	3.574	5.796	21.30
2022-02-28	34	71.133	-1.421	4.320	21.34
2022-03-01	32.24	71.414	-5.176	10.471	21.42
2022-03-02	31.66	71.496	-1.799	3.102	21.45
2022-03-03	30.46	71.610	-3.790	4.485	21.48
2022-03-04	29.76	71.699	-2.298	3.578	21.51
2022-03-07	27.7	71.916	-6.922	9.409	21.57
2022-03-08	26.35	72.079	-4.874	7.437	21.62
2022-03-09	25.55	72.272	-3.036	9.032	21.68
2022-03-10	27.33	72.400	6.967	5.636	21.72
2022-03-11	27.18	72.512	-0.549	4.940	21.75
2022-03-14	26.78	72.610	-1.472	4.415	21.78
2022-03-15	25.88	72.722	-3.361	5.190	21.82
2022-03-16	26.9	72.903	3.941	8.076	21.87
2022-03-17	26.9	72.986	0.000	3.680	21.90
2022-03-18	26.9	73.057	0.000	3.197	21.92
2022-03-21	27.63	73.193	2.714	5.874	21.96
2022-03-22	27.2	73.246	-1.556	2.353	21.97
2022-03-23	27.73	73.341	1.949	4.118	22.00
2022-03-24	26.74	73.437	-3.570	4.291	22.03
2022-03-25	26.27	73.547	-1.758	5.049	22.06
2022-03-28	25.81	73.596	-1.751	2.246	22.08
2022-03-29	25.83	73.663	0.077	3.138	22.10
2022-03-30	26.8	73.774	3.755	4.955	22.13
2022-03-31	26.38	73.827	-1.567	2.425	22.15
2022-04-01	27.19	73.959	3.071	5.838	22.19
2022-04-06	26.84	74.028	-1.287	3.053	22.21
2022-04-07	26.13	74.095	-2.645	3.092	22.23
2022-04-08	25.22	74.262	-3.483	7.960	22.28
2022-04-11	25.88	74.387	2.617	5.789	22.32
2022-04-12	27.72	74.596	7.110	9.042	22.38
2022-04-13	28.34	74.691	2.237	4.004	22.41
2022-04-14	28.24	74.824	-0.353	5.646	22.45
2022-04-15	27.54	74.918	-2.479	4.108	22.48
2022-04-18	30.29	75.076	9.985	6.282	22.52
2022-04-19	32.07	75.314	5.877	8.881	22.59
2022-04-20	30.18	75.509	-5.893	7.764	22.65
2022-04-21	28.91	75.683	-4.208	7.223	22.70
2022-04-22	31.8	76.003	9.997	12.072	22.80
2022-04-25	31.82	76.270	0.063	10.063	22.88
2022-04-26	30.1	76.521	-5.405	10.025	22.96
2022-04-27	32.01	76.846	6.346	12.159	23.05
2022-04-28	29.18	77.016	-8.841	7.029	23.10
2022-04-29	30.76	77.231	5.415	8.362	23.17
2022-05-05	32.05	77.461	4.194	8.615	23.24
2022-05-06	31.45	77.600	-1.872	5.304	23.28
2022-05-09	31.15	77.740	-0.954	5.405	23.32
2022-05-10	33.7	78.113	8.186	13.258	23.43
2022-05-11	33.06	78.286	-1.899	6.291	23.49
2022-05-12	32.75	78.380	-0.938	3.448	23.51
2022-05-13	32.11	78.498	-1.954	4.397	23.55
2022-05-16	32.33	78.586	0.685	3.270	23.58
2022-05-17	32.84	78.709	1.577	4.485	23.61
2022-05-18	31.38	78.819	-4.446	4.233	23.65
2022-05-19	30.04	78.914	-4.270	3.792	23.67
2022-05-20	30.09	78.992	0.166	3.096	23.70
2022-05-23	30.22	79.056	0.432	2.559	23.72

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