三孚股份融券券源 三孚股份专项约券

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	22.37	0	0	0	0
2020-04-28	21.62	0.190	-3.353	10.550	0.06
2020-04-29	22.32	0.338	3.238	7.956	0.10
2020-04-30	23.19	0.470	3.898	6.810	0.14
2020-05-06	24.47	0.616	5.520	7.201	0.18
2020-05-07	24.27	0.688	-0.817	3.555	0.21
2020-05-08	23.88	0.743	-1.607	2.761	0.22
2020-05-11	23.57	0.822	-1.298	4.020	0.25
2020-05-12	23.92	0.903	1.485	4.031	0.27
2020-05-13	24.19	0.973	1.129	3.512	0.29
2020-05-14	24.82	1.082	2.604	5.250	0.32
2020-05-15	25.49	1.186	2.699	4.915	0.36
2020-05-18	25.05	1.285	-1.726	4.708	0.39
2020-05-19	25.34	1.348	1.158	2.994	0.40
2020-05-20	24.3	1.436	-4.104	4.341	0.43
2020-05-21	23.56	1.520	-3.045	4.280	0.46
2020-05-22	22.95	1.579	-2.589	3.098	0.47
2020-05-25	22.95	1.650	0.000	3.704	0.49
2020-05-26	23.5	1.708	2.397	2.963	0.51
2020-05-27	22.87	1.787	-2.681	4.128	0.54
2020-05-28	22.6	1.870	-1.181	4.416	0.56
2020-05-29	22.58	1.931	-0.088	3.274	0.58
2020-06-01	23.4	2.069	3.632	7.042	0.62
2020-06-02	24.24	2.187	3.590	5.855	0.66
2020-06-03	24.49	2.291	1.031	5.116	0.69
2020-06-04	24.09	2.381	-1.633	4.451	0.71
2020-06-05	23.8	2.452	-1.204	3.570	0.74
2020-06-08	23.89	2.522	0.378	3.529	0.76
2020-06-09	23.58	2.583	-1.298	3.098	0.77
2020-06-10	22.97	2.653	-2.587	3.647	0.80
2020-06-11	22.23	2.742	-3.222	4.832	0.82
2020-06-12	22.27	2.805	0.180	3.374	0.84
2020-06-15	22.27	2.857	0.000	2.829	0.86
2020-06-16	22.57	2.898	1.347	2.155	0.87
2020-06-17	22.34	2.945	-1.019	2.525	0.88
2020-06-18	22.46	2.966	0.537	1.119	0.89
2020-06-19	23.37	3.067	4.052	5.209	0.92
2020-06-22	23.6	3.135	0.984	3.466	0.94
2020-06-23	23.22	3.199	-1.610	3.305	0.96
2020-06-24	24.19	3.322	4.177	6.115	1.00
2020-06-29	24.75	3.433	2.315	5.374	1.03
2020-06-30	24.64	3.482	-0.444	2.384	1.04
2020-07-01	24.1	3.705	-2.192	11.080	1.11
2020-07-02	24.04	3.769	-0.249	3.195	1.13
2020-07-03	24.92	3.933	3.661	7.903	1.18
2020-07-06	26.06	4.039	4.575	4.896	1.21
2020-07-07	26.57	4.157	1.957	5.334	1.25
2020-07-08	26.44	4.247	-0.489	4.065	1.27
2020-07-09	27.37	4.334	3.517	3.820	1.30
2020-07-10	26.91	4.425	-1.681	4.056	1.33
2020-07-13	21.27	4.515	3.052	5.087	1.35
2020-07-14	21.05	4.587	-1.034	4.090	1.38
2020-07-15	21.48	4.724	2.043	7.648	1.42
2020-07-16	19.88	4.863	-7.449	8.380	1.46
2020-07-17	20.08	4.987	1.006	7.445	1.50
2020-07-20	20.41	5.050	1.643	3.685	1.51
2020-07-21	20.71	5.096	1.470	2.695	1.53
2020-07-22	20.46	5.124	-1.207	1.593	1.54
2020-07-23	19.86	5.208	-2.933	5.083	1.56
2020-07-24	19.06	5.316	-4.028	6.798	1.59
2020-07-27	18.4	5.407	-3.463	5.929	1.62
2020-07-28	18.79	5.450	2.120	2.772	1.63
2020-07-29	19.45	5.529	3.513	4.896	1.66
2020-07-30	19.61	5.579	0.823	3.033	1.67
2020-07-31	19.92	5.630	1.581	3.060	1.69
2020-08-03	20.18	5.676	1.305	2.761	1.70
2020-08-04	20.32	5.713	0.694	2.180	1.71
2020-08-05	20.17	5.754	-0.738	2.461	1.73
2020-08-06	22.19	5.951	10.015	10.610	1.79
2020-08-07	23.98	6.137	8.067	9.329	1.84
2020-08-10	24.24	6.398	1.084	12.927	1.92
2020-08-11	24.28	6.593	0.165	9.653	1.98
2020-08-12	25.32	6.779	4.283	8.814	2.03
2020-08-13	24.44	6.932	-3.476	7.504	2.08
2020-08-14	23.06	7.031	-5.646	5.115	2.11
2020-08-17	23.51	7.091	1.951	3.079	2.13
2020-08-18	23.05	7.172	-1.957	4.211	2.15
2020-08-19	22.05	7.261	-4.338	4.859	2.18
2020-08-20	21.85	7.335	-0.907	4.036	2.20
2020-08-21	21.99	7.371	0.641	2.014	2.21
2020-08-24	21.96	7.429	-0.136	3.138	2.23
2020-08-25	21.06	7.525	-4.098	5.464	2.26
2020-08-26	20.44	7.605	-2.944	4.701	2.28
2020-08-27	21.08	7.680	3.131	4.256	2.30
2020-08-28	21.1	7.715	0.095	2.040	2.31
2020-08-31	21.08	7.755	-0.095	2.275	2.33
2020-09-01	20.88	7.817	-0.949	3.510	2.34
2020-09-02	20.65	7.857	-1.102	2.347	2.36
2020-09-03	20.73	7.948	0.387	5.278	2.38
2020-09-04	20.81	8.018	0.386	4.052	2.41
2020-09-07	20.25	8.102	-2.691	4.950	2.43
2020-09-08	19.88	8.166	-1.827	3.901	2.45
2020-09-09	19.25	8.223	-3.169	3.521	2.47
2020-09-10	18.72	8.308	-2.753	5.455	2.49
2020-09-11	18.82	8.342	0.534	2.137	2.50
2020-09-14	19.15	8.382	1.753	2.550	2.51
2020-09-15	19.25	8.428	0.522	2.872	2.53
2020-09-16	18.98	8.477	-1.403	3.065	2.54
2020-09-17	19.23	8.526	1.317	3.056	2.56
2020-09-18	19.89	8.590	3.432	3.900	2.58
2020-09-21	19.64	8.631	-1.257	2.464	2.59
2020-09-22	19.45	8.653	-0.967	1.375	2.60
2020-09-23	19.46	8.679	0.051	1.594	2.60
2020-09-24	19.25	8.723	-1.079	2.775	2.62
2020-09-25	18.99	8.777	-1.351	3.377	2.63
2020-09-28	18.45	8.828	-2.844	3.318	2.65
2020-09-29	18.81	8.896	1.951	4.336	2.67
2020-09-30	18.69	8.957	-0.638	3.934	2.69
2020-10-09	19.15	9.002	2.461	2.836	2.70
2020-10-12	19.73	9.058	3.029	3.394	2.72
2020-10-13	19.45	9.082	-1.419	1.470	2.72
2020-10-14	19.28	9.124	-0.874	2.622	2.74
2020-10-15	18.85	9.170	-2.230	2.905	2.75
2020-10-16	18.65	9.223	-1.061	3.395	2.77
2020-10-19	18.55	9.258	-0.536	2.306	2.78
2020-10-20	18.87	9.300	1.725	2.642	2.79
2020-10-21	18.52	9.349	-1.855	3.180	2.80
2020-10-22	18.35	9.385	-0.918	2.376	2.82
2020-10-23	17.92	9.442	-2.343	3.815	2.83
2020-10-26	17.48	9.490	-2.455	3.292	2.85
2020-10-27	17.86	9.569	2.174	5.320	2.87
2020-10-28	18.13	9.610	1.512	2.688	2.88
2020-10-29	18.33	9.674	1.103	4.192	2.90
2020-10-30	17.6	9.743	-3.983	4.692	2.92
2020-11-02	17.41	9.786	-1.080	3.011	2.94
2020-11-03	17.98	9.850	3.274	4.250	2.96
2020-11-04	18.35	9.895	2.058	2.948	2.97
2020-11-05	18.57	9.931	1.199	2.343	2.98
2020-11-06	18.31	9.979	-1.400	3.123	2.99
2020-11-09	19.08	10.052	4.205	4.588	3.02
2020-11-10	19.6	10.154	2.725	6.237	3.05
2020-11-11	19.44	10.198	-0.816	2.704	3.06
2020-11-12	20	10.286	2.881	5.298	3.09
2020-11-13	19.68	10.333	-1.600	2.850	3.10
2020-11-16	19.34	10.387	-1.728	3.354	3.12
2020-11-17	19.12	10.438	-1.138	3.206	3.13
2020-11-18	19.66	10.526	2.824	5.387	3.16
2020-11-19	19.57	10.597	-0.458	4.374	3.18
2020-11-20	19.85	10.660	1.431	3.781	3.20
2020-11-23	19.85	10.699	0.000	2.368	3.21
2020-11-24	20.31	10.788	2.317	5.239	3.24
2020-11-25	20.09	10.838	-1.083	3.003	3.25
2020-11-26	19.35	10.908	-3.683	4.331	3.27
2020-11-27	19	10.965	-1.809	3.618	3.29
2020-11-30	18.83	11.001	-0.895	2.263	3.30
2020-12-01	18.78	11.030	-0.266	1.859	3.31
2020-12-02	18.87	11.064	0.479	2.183	3.32
2020-12-03	18.32	11.102	-2.915	2.491	3.33
2020-12-04	18.38	11.128	0.328	1.692	3.34
2020-12-07	18.45	11.151	0.381	1.523	3.35
2020-12-08	18.52	11.200	0.379	3.144	3.36
2020-12-09	18.22	11.247	-1.620	3.078	3.37
2020-12-10	18.55	11.309	1.811	4.007	3.39
2020-12-11	18.22	11.355	-1.779	3.073	3.41
2020-12-14	18.28	11.383	0.329	1.811	3.41
2020-12-15	17.96	11.428	-1.751	3.009	3.43
2020-12-16	17.47	11.481	-2.728	3.675	3.44
2020-12-17	17.7	11.514	1.317	2.232	3.45
2020-12-18	18.01	11.563	1.751	3.220	3.47
2020-12-21	18.27	11.619	1.444	3.720	3.49
2020-12-22	17.55	11.705	-3.941	5.857	3.51
2020-12-23	17.58	11.730	0.171	1.709	3.52
2020-12-24	17.32	11.792	-1.479	4.323	3.54
2020-12-25	16.97	11.877	-2.021	6.005	3.56
2020-12-28	16.25	11.940	-4.243	4.655	3.58
2020-12-29	16.15	11.977	-0.615	2.708	3.59
2020-12-30	16.46	12.023	1.920	3.344	3.61
2020-12-31	16.6	12.090	0.851	4.860	3.63
2021-01-04	16.51	12.125	-0.542	2.530	3.64
2021-01-05	16.26	12.168	-1.514	3.210	3.65
2021-01-06	15.72	12.233	-3.321	4.920	3.67
2021-01-07	14.79	12.321	-5.916	7.188	3.70
2021-01-08	14.61	12.376	-1.217	4.462	3.71
2021-01-11	14.78	12.457	1.164	6.571	3.74
2021-01-12	14.48	12.501	-2.030	3.721	3.75
2021-01-13	14.12	12.530	-2.486	2.417	3.76
2021-01-14	14.41	12.583	2.054	4.391	3.77
2021-01-15	14.83	12.638	2.915	4.441	3.79
2021-01-18	15.35	12.697	3.506	4.653	3.81
2021-01-19	15.45	12.746	0.651	3.779	3.82
2021-01-20	17.01	12.822	10.097	5.372	3.85
2021-01-21	17.13	12.985	0.705	11.464	3.90
2021-01-22	16.25	13.034	-5.137	3.561	3.91
2021-01-25	16.92	13.168	4.123	9.538	3.95
2021-01-26	16.88	13.258	-0.236	6.383	3.98
2021-01-27	17.95	13.362	6.339	6.931	4.01
2021-01-28	17.29	13.415	-3.677	3.733	4.02
2021-01-29	17.46	13.452	0.983	2.545	4.04
2021-02-01	17.3	13.487	-0.916	2.405	4.05
2021-02-02	16.78	13.566	-3.006	5.607	4.07
2021-02-03	16.59	13.636	-1.132	5.125	4.09
2021-02-04	16.65	13.697	0.362	4.340	4.11
2021-02-05	16.09	13.788	-3.363	6.787	4.14
2021-02-08	16.88	13.914	4.910	8.950	4.17
2021-02-09	17.65	13.997	4.562	5.687	4.20
2021-02-10	17.46	14.029	-1.076	2.210	4.21
2021-02-18	18.14	14.083	3.895	3.551	4.22
2021-02-19	18.86	14.164	3.969	5.127	4.25
2021-02-22	18.5	14.250	-1.909	5.620	4.28
2021-02-23	18.45	14.286	-0.270	2.324	4.29
2021-02-24	18.55	14.351	0.542	4.228	4.31
2021-02-25	18.28	14.407	-1.456	3.666	4.32
2021-02-26	18.58	14.472	1.641	4.158	4.34
2021-03-01	18.68	14.529	0.538	3.714	4.36
2021-03-02	19.6	14.640	4.925	6.799	4.39
2021-03-03	19.32	14.713	-1.429	4.541	4.41
2021-03-04	19.42	14.780	0.518	4.141	4.43
2021-03-05	19.12	14.845	-1.545	4.068	4.45
2021-03-08	18.42	14.916	-3.661	4.603	4.47
2021-03-09	18.25	14.990	-0.923	4.886	4.50
2021-03-10	18	15.045	-1.370	3.616	4.51
2021-03-11	18.7	15.132	3.889	5.611	4.54
2021-03-12	19.14	15.195	2.353	3.957	4.56
2021-03-15	19.38	15.230	1.254	2.142	4.57
2021-03-16	19.68	15.268	1.548	2.322	4.58
2021-03-17	20.63	15.380	4.827	6.504	4.61
2021-03-18	21.47	15.457	4.072	4.314	4.64
2021-03-19	20.21	15.507	-5.869	2.981	4.65
2021-03-22	20.15	15.579	-0.297	4.305	4.67
2021-03-23	20.32	15.646	0.844	3.921	4.69
2021-03-24	20.11	15.690	-1.033	2.657	4.71
2021-03-25	19.78	15.745	-1.641	3.332	4.72
2021-03-26	19.8	15.789	0.101	2.679	4.74
2021-03-29	20.36	15.872	2.828	4.848	4.76
2021-03-30	20.25	15.941	-0.540	4.126	4.78
2021-03-31	20.76	16.002	2.519	3.506	4.80
2021-04-01	21.89	16.142	5.443	7.659	4.84
2021-04-02	21.86	16.211	-0.137	3.792	4.86
2021-04-06	22.48	16.270	2.836	3.156	4.88
2021-04-07	22.28	16.330	-0.890	3.247	4.90
2021-04-08	23.02	16.433	3.321	5.386	4.93
2021-04-09	23.02	16.484	0.000	2.650	4.95
2021-04-12	22.81	16.574	-0.912	4.735	4.97
2021-04-13	22.48	16.643	-1.447	3.683	4.99
2021-04-14	22.27	16.703	-0.934	3.203	5.01
2021-04-15	22.63	16.799	1.617	5.119	5.04
2021-04-16	22.41	16.906	-0.972	5.745	5.07
2021-04-19	22.88	17.020	2.097	5.935	5.11
2021-04-20	23.52	17.080	2.797	3.103	5.12
2021-04-21	24.15	17.155	2.679	3.699	5.15
2021-04-22	23.57	17.242	-2.402	4.431	5.17
2021-04-23	24.51	17.334	3.988	4.497	5.20
2021-04-26	25.05	17.455	2.203	5.794	5.24
2021-04-27	24.21	17.563	-3.353	5.349	5.27
2021-04-28	25.24	17.709	4.254	6.939	5.31
2021-04-29	24.86	17.780	-1.506	3.447	5.33
2021-04-30	24.35	17.831	-2.051	2.534	5.35
2021-05-06	24.84	17.886	2.012	2.628	5.37
2021-05-07	24.31	17.958	-2.134	3.583	5.39
2021-05-10	24.31	18.031	0.000	3.579	5.41
2021-05-11	22.86	18.184	-5.965	8.021	5.46
2021-05-12	22.75	18.234	-0.481	2.668	5.47
2021-05-13	21.8	18.337	-4.176	5.670	5.50
2021-05-14	21.56	18.439	-1.101	5.688	5.53
2021-05-17	21.84	18.495	1.299	3.061	5.55
2021-05-18	22	18.555	0.733	3.251	5.57
2021-05-19	21.73	18.595	-1.227	2.227	5.58
2021-05-20	21.78	18.625	0.230	1.657	5.59
2021-05-21	21.22	18.671	-2.571	2.617	5.60
2021-05-24	21.72	18.747	2.356	4.194	5.62
2021-05-25	21.58	18.785	-0.645	2.118	5.64
2021-05-26	21.92	18.834	1.576	2.641	5.65
2021-05-27	22.29	18.918	1.688	4.516	5.68
2021-05-28	22.51	18.998	0.987	4.262	5.70
2021-05-31	22.74	19.035	1.022	1.955	5.71
2021-06-01	22.48	19.077	-1.143	2.243	5.72
2021-06-02	22.2	19.124	-1.246	2.580	5.74
2021-06-03	22.14	19.183	-0.270	3.153	5.75
2021-06-04	22.05	19.226	-0.407	2.349	5.77
2021-06-07	22.69	19.278	2.902	2.766	5.78
2021-06-08	22.2	19.349	-2.160	3.834	5.80
2021-06-09	23.41	19.507	5.450	8.108	5.85
2021-06-10	23.49	19.556	0.342	2.478	5.87
2021-06-11	23.58	19.609	0.383	2.725	5.88
2021-06-15	23.37	19.671	-0.891	3.181	5.90
2021-06-16	23.07	19.696	-1.284	1.284	5.91
2021-06-17	23.7	19.836	2.731	7.109	5.95
2021-06-18	24.34	19.919	2.700	4.093	5.98
2021-06-21	24.3	19.971	-0.164	2.547	5.99
2021-06-22	24.34	20.017	0.165	2.305	6.01
2021-06-23	25.39	20.130	4.314	5.300	6.04
2021-06-24	28.22	20.407	10.019	11.774	6.12
2021-06-25	29.5	20.644	4.536	9.674	6.19
2021-06-28	29.3	20.783	-0.678	5.661	6.23
2021-06-29	32.23	21.102	10.000	11.877	6.33
2021-06-30	33.77	21.380	4.778	9.898	6.41
2021-07-01	37.15	21.731	10.009	11.341	6.52
2021-07-02	39.6	22.141	6.595	12.409	6.64
2021-07-05	43.56	22.421	10.000	7.727	6.73
2021-07-06	42.1	22.863	-3.352	12.580	6.86
2021-07-07	41.9	23.168	-0.475	8.741	6.95
2021-07-08	42.64	23.416	1.766	6.993	7.02
2021-07-09	46.9	23.888	9.991	12.078	7.17
2021-07-12	44.28	24.495	-5.586	16.439	7.35
2021-07-13	48.71	24.835	10.005	8.379	7.45
2021-07-14	33.95	25.165	-2.077	11.682	7.55
2021-07-15	35.26	25.403	3.859	8.071	7.62
2021-07-16	35.31	25.627	0.142	7.629	7.69
2021-07-19	34.17	25.847	-3.229	7.732	7.75
2021-07-20	35.59	26.088	4.156	8.107	7.83
2021-07-21	36.36	26.240	2.164	5.030	7.87
2021-07-22	40.01	26.495	10.039	7.646	7.95
2021-07-23	40.99	26.782	2.449	8.398	8.03
2021-07-26	37.41	27.129	-8.734	11.149	8.14
2021-07-27	33.66	27.465	-10.024	11.975	8.24
2021-07-28	31.05	27.646	-7.754	6.982	8.29
2021-07-29	32.73	27.828	5.411	6.667	8.35
2021-07-30	32.32	28.004	-1.253	6.538	8.40
2021-08-02	31.86	28.183	-1.423	6.745	8.45
2021-08-03	30.68	28.295	-3.704	4.394	8.49
2021-08-04	32.59	28.519	6.226	8.246	8.56
2021-08-05	35.86	28.767	10.034	8.285	8.63
2021-08-06	39.46	29.056	10.039	8.784	8.72
2021-08-09	42.97	29.312	8.895	7.146	8.79
2021-08-10	47.28	29.743	10.030	10.938	8.92
2021-08-11	49.47	30.031	4.632	7.001	9.01
2021-08-12	51.21	30.511	3.517	11.239	9.15
2021-08-13	49.11	30.731	-4.101	5.370	9.22
2021-08-16	51.39	31.093	4.643	8.450	9.33
2021-08-17	47.96	31.458	-6.674	9.146	9.44
2021-08-18	48.6	31.873	1.334	10.238	9.56
2021-08-19	45.64	32.310	-6.091	11.502	9.69
2021-08-20	46.88	32.511	2.717	5.149	9.75
2021-08-23	45.92	32.879	-2.048	9.599	9.86
2021-08-24	45.64	33.115	-0.610	6.228	9.93
2021-08-25	47.95	33.379	5.061	6.595	10.01
2021-08-26	44.26	33.874	-7.696	13.410	10.16
2021-08-27	45.86	34.285	3.615	10.755	10.29
2021-08-30	50.46	34.711	10.031	10.140	10.41
2021-08-31	55.51	35.030	10.008	6.897	10.51
2021-09-01	49.95	35.816	-10.016	18.879	10.74
2021-09-02	54.96	36.275	10.030	10.030	10.88
2021-09-03	50.73	36.935	-7.697	15.611	11.08
2021-09-06	45.68	37.382	-9.955	11.748	11.21
2021-09-07	46.87	37.565	2.605	4.685	11.27
2021-09-08	47.02	37.827	0.320	6.678	11.35
2021-09-09	45.49	38.075	-3.254	6.529	11.42
2021-09-10	46.32	38.378	1.825	7.848	11.51
2021-09-13	50.58	39.003	9.197	14.832	11.70
2021-09-14	46.96	39.286	-7.157	7.236	11.79
2021-09-15	44.32	39.468	-5.622	4.919	11.84
2021-09-16	41.88	39.757	-5.505	8.281	11.93
2021-09-17	46.08	40.157	10.029	10.435	12.05
2021-09-22	45.73	40.452	-0.760	7.747	12.14
2021-09-23	41.45	40.881	-9.359	12.399	12.26
2021-09-24	38.25	41.199	-7.720	9.988	12.36
2021-09-27	35.82	41.414	-6.353	7.190	12.42
2021-09-28	34.73	41.588	-3.043	6.030	12.48
2021-09-29	32.16	41.817	-7.400	8.552	12.55
2021-09-30	33.71	42.004	4.820	6.654	12.60
2021-10-08	33.82	42.285	0.326	9.967	12.69
2021-10-11	33.26	42.485	-1.656	7.215	12.75
2021-10-12	32.62	42.668	-1.924	6.735	12.80
2021-10-13	33.98	42.823	4.169	5.457	12.85
2021-10-14	34.88	43.074	2.649	8.652	12.92
2021-10-15	37.15	43.333	6.508	8.343	13.00
2021-10-18	37.02	43.525	-0.350	6.245	13.06
2021-10-19	36.9	43.654	-0.324	4.187	13.10
2021-10-20	39.33	44.055	6.585	12.249	13.22
2021-10-21	38.73	44.261	-1.526	6.382	13.28
2021-10-22	36.9	44.460	-4.725	6.455	13.34
2021-10-25	37.96	44.649	2.873	5.962	13.39
2021-10-26	37.73	44.774	-0.606	4.004	13.43
2021-10-27	37.23	44.894	-1.325	3.843	13.47
2021-10-28	35.14	45.060	-5.614	5.667	13.52
2021-10-29	34.41	45.227	-2.077	5.834	13.57
2021-11-01	34.33	45.354	-0.232	4.446	13.61
2021-11-02	32.84	45.544	-4.340	6.933	13.66
2021-11-03	33.19	45.635	1.066	3.289	13.69
2021-11-04	32.24	45.785	-2.862	5.574	13.74
2021-11-05	30.59	45.911	-5.118	4.963	13.77
2021-11-08	30.63	45.976	0.131	2.550	13.79
2021-11-09	30.81	46.043	0.588	2.612	13.81
2021-11-10	30.57	46.137	-0.779	3.700	13.84
2021-11-11	30.63	46.225	0.196	3.435	13.87
2021-11-12	31.45	46.326	2.677	3.852	13.90
2021-11-15	29.6	46.488	-5.882	6.582	13.95
2021-11-16	28.22	46.627	-4.662	5.912	13.99
2021-11-17	28.71	46.695	1.736	2.835	14.01
2021-11-18	29.44	46.823	2.543	5.190	14.05
2021-11-19	29.58	46.905	0.476	3.329	14.07
2021-11-22	30.21	47.001	2.130	3.820	14.10
2021-11-23	30.23	47.097	0.066	3.807	14.13
2021-11-24	30.16	47.192	-0.232	3.771	14.16
2021-11-25	30.15	47.252	-0.033	2.420	14.18
2021-11-26	30.33	47.341	0.597	3.516	14.20
2021-11-29	30.71	47.503	1.253	6.330	14.25
2021-11-30	30.27	47.580	-1.433	3.061	14.27
2021-12-01	30.06	47.694	-0.694	4.526	14.31
2021-12-02	29.24	47.798	-2.728	4.258	14.34
2021-12-03	30.2	47.971	3.283	6.908	14.39
2021-12-06	30.35	48.083	0.497	4.404	14.42
2021-12-07	28.27	48.283	-6.853	8.501	14.48
2021-12-08	29.81	48.452	5.447	6.792	14.54
2021-12-09	28.88	48.582	-3.120	5.401	14.57
2021-12-10	29.31	48.751	1.489	6.925	14.63
2021-12-13	28.51	48.849	-2.729	4.128	14.65
2021-12-14	27.27	48.978	-4.349	5.682	14.69
2021-12-15	27.41	49.064	0.513	3.777	14.72
2021-12-16	28.49	49.161	3.940	4.050	14.75
2021-12-17	27.3	49.272	-4.177	4.879	14.78
2021-12-20	26.16	49.372	-4.176	4.615	14.81
2021-12-21	26.69	49.444	2.026	3.249	14.83
2021-12-22	27.1	49.518	1.536	3.260	14.86
2021-12-23	26.83	49.560	-0.996	1.882	14.87
2021-12-24	25.81	49.660	-3.802	4.622	14.90
2021-12-27	25.58	49.708	-0.891	2.286	14.91
2021-12-28	26.29	49.786	2.776	3.557	14.94
2021-12-29	25.94	49.848	-1.331	2.853	14.95
2021-12-30	25.73	49.890	-0.810	1.966	14.97
2021-12-31	26.16	49.959	1.671	3.187	14.99
2022-01-04	25.46	50.067	-2.676	5.046	15.02
2022-01-05	25.16	50.134	-1.178	3.221	15.04
2022-01-06	25.49	50.210	1.312	3.577	15.06
2022-01-07	24.57	50.304	-3.609	4.590	15.09
2022-01-10	25.12	50.376	2.239	3.460	15.11
2022-01-11	25.21	50.414	0.358	1.791	15.12
2022-01-12	26.02	50.470	3.213	2.578	15.14
2022-01-13	25.52	50.561	-1.922	4.266	15.17
2022-01-14	25.79	50.657	1.058	4.467	15.20
2022-01-17	25.48	50.733	-1.202	3.606	15.22
2022-01-18	25.38	50.794	-0.392	2.865	15.24
2022-01-19	25.08	50.844	-1.182	2.403	15.25
2022-01-20	23.86	50.984	-4.864	7.057	15.30
2022-01-21	23.47	51.030	-1.635	2.305	15.31
2022-01-24	24.45	51.168	4.176	6.775	15.35
2022-01-25	23.29	51.292	-4.744	6.421	15.39
2022-01-26	24.23	51.394	4.036	5.067	15.42
2022-01-27	23.56	51.501	-2.765	5.448	15.45
2022-01-28	22.63	51.618	-3.947	6.197	15.49
2022-02-07	24.29	51.752	7.335	6.628	15.53
2022-02-08	23.76	51.850	-2.182	4.940	15.56
2022-02-09	24.13	51.904	1.557	2.652	15.57
2022-02-10	24.05	51.951	-0.332	2.362	15.59
2022-02-11	23.29	52.011	-3.160	3.119	15.60
2022-02-14	23.01	52.068	-1.202	2.963	15.62
2022-02-15	23.63	52.138	2.694	3.564	15.64
2022-02-16	26.01	52.349	10.072	9.733	15.70
2022-02-17	27.03	52.485	3.922	5.998	15.75
2022-02-18	26.5	52.559	-1.961	3.367	15.77
2022-02-21	26.68	52.615	0.679	2.528	15.78
2022-02-22	28.06	52.804	5.172	8.096	15.84
2022-02-23	29.54	53.017	5.274	8.624	15.91
2022-02-24	28.46	53.209	-3.656	8.125	15.96
2022-02-25	27.67	53.348	-2.776	6.008	16.00
2022-02-28	28.16	53.412	1.771	2.747	16.02
2022-03-01	30.99	53.690	10.050	10.760	16.11
2022-03-02	32.29	53.950	4.195	9.648	16.18
2022-03-03	32	54.084	-0.898	5.048	16.23
2022-03-04	30.31	54.227	-5.281	5.625	16.27
2022-03-07	32.79	54.483	8.182	9.370	16.34
2022-03-08	33.08	54.692	0.884	7.594	16.41
2022-03-09	33.85	54.933	2.328	8.555	16.48
2022-03-10	33.38	55.176	-1.388	8.744	16.55
2022-03-11	33.66	55.340	0.839	5.842	16.60
2022-03-14	30.31	55.584	-9.952	9.655	16.68
2022-03-15	30.66	55.772	1.155	7.357	16.73
2022-03-16	30.44	56.063	-0.718	11.481	16.82
2022-03-17	32.61	56.331	7.129	9.855	16.90
2022-03-18	33.63	56.541	3.128	7.482	16.96
2022-03-21	33.59	56.633	-0.119	3.271	16.99
2022-03-22	34.95	56.860	4.049	7.800	17.06
2022-03-23	34.68	56.990	-0.773	4.521	17.10
2022-03-24	33.93	57.127	-2.163	4.844	17.14
2022-03-25	32.61	57.264	-3.890	5.040	17.18
2022-03-28	34.87	57.601	6.930	11.592	17.28
2022-03-29	37.01	57.929	6.137	10.640	17.38
2022-03-30	37.08	58.016	0.189	2.810	17.40
2022-03-31	36.55	58.254	-1.429	7.821	17.48
2022-04-01	35.58	58.424	-2.654	5.718	17.53
2022-04-06	35.36	58.575	-0.618	5.143	17.57
2022-04-07	37.39	58.813	5.741	7.636	17.64
2022-04-08	37.23	58.986	-0.428	5.563	17.70
2022-04-11	35.56	59.199	-4.486	7.198	17.76
2022-04-12	31.99	59.453	-10.039	9.533	17.84
2022-04-13	32.01	59.643	0.063	7.096	17.89
2022-04-14	33.58	59.866	4.905	7.998	17.96
2022-04-15	32.35	59.990	-3.663	4.586	18.00
2022-04-18	33.61	60.179	3.895	6.739	18.05
2022-04-19	33.02	60.316	-1.755	4.969	18.09
2022-04-20	32.05	60.499	-2.938	6.875	18.15
2022-04-21	31.36	60.601	-2.153	3.900	18.18
2022-04-22	30.38	60.712	-3.125	4.401	18.21
2022-04-25	27.33	60.903	-10.039	8.361	18.27
2022-04-26	26.07	61.032	-4.610	5.928	18.31
2022-04-27	28.69	61.349	10.050	13.272	18.40
2022-04-28	30.05	61.522	4.740	6.901	18.46
2022-04-29	30.29	61.642	0.799	4.759	18.49
2022-05-05	33.33	61.958	10.036	11.390	18.59
2022-05-06	34.87	62.331	4.620	12.841	18.70
2022-05-09	35.02	62.469	0.430	4.703	18.74
2022-05-10	35.49	62.578	1.342	3.684	18.77
2022-05-11	35.95	62.806	1.296	7.636	18.84
2022-05-12	38.51	63.114	7.121	9.597	18.93
2022-05-13	37.61	63.235	-2.337	3.843	18.97
2022-05-16	38.21	63.396	1.595	5.052	19.02
2022-05-17	38.66	63.491	1.178	2.957	19.05
2022-05-18	38.09	63.663	-1.474	5.406	19.10
2022-05-19	39.97	63.924	4.936	7.850	19.18
2022-05-20	39.99	64.031	0.050	3.202	19.21
2022-05-23	41.41	64.181	3.551	4.351	19.25

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