新光光电融券券源 新光光电专项约券

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	38.72	0	0	0	0
2020-04-28	36.48	0.444	-5.785	14.618	0.13
2020-04-29	34.89	0.579	-4.359	4.633	0.17
2020-04-30	36.35	0.728	4.185	4.901	0.22
2020-05-06	39.47	1.135	8.583	12.380	0.34
2020-05-07	38.49	1.256	-2.483	3.775	0.38
2020-05-08	38.72	1.352	0.598	2.988	0.41
2020-05-11	38.95	1.451	0.594	3.048	0.44
2020-05-12	38.47	1.551	-1.232	3.107	0.47
2020-05-13	39.22	1.650	1.950	3.041	0.50
2020-05-14	39.6	1.815	0.969	4.997	0.54
2020-05-15	39.59	1.889	-0.025	2.247	0.57
2020-05-18	40.57	2.037	2.475	4.370	0.61
2020-05-19	40.98	2.121	1.011	2.465	0.64
2020-05-20	40.73	2.308	-0.610	5.515	0.69
2020-05-21	38.84	2.514	-4.640	6.359	0.75
2020-05-22	37.6	2.663	-3.193	4.737	0.80
2020-05-25	36.56	2.772	-2.766	3.590	0.83
2020-05-26	39.24	2.989	7.330	6.647	0.90
2020-05-27	38.58	3.078	-1.682	2.752	0.92
2020-05-28	38.61	3.215	0.078	4.251	0.96
2020-05-29	39.47	3.351	2.227	4.144	1.01
2020-06-01	40.74	3.520	3.218	4.991	1.06
2020-06-02	42.65	3.763	4.688	6.824	1.13
2020-06-03	41.09	3.905	-3.658	4.150	1.17
2020-06-04	42.07	4.042	2.385	3.918	1.21
2020-06-05	41.93	4.110	-0.333	1.925	1.23
2020-06-08	41.26	4.254	-1.598	4.197	1.28
2020-06-09	40.34	4.363	-2.230	3.248	1.31
2020-06-10	40.23	4.415	-0.273	1.562	1.32
2020-06-11	39.87	4.515	-0.895	2.983	1.35
2020-06-12	39.82	4.630	-0.125	3.486	1.39
2020-06-15	39.24	4.721	-1.457	2.788	1.42
2020-06-16	41.14	4.894	4.842	5.046	1.47
2020-06-17	43.82	5.154	6.514	7.122	1.55
2020-06-18	41.82	5.253	-4.564	2.830	1.58
2020-06-19	41.29	5.334	-1.267	2.367	1.60
2020-06-22	42	5.437	1.720	2.930	1.63
2020-06-23	41.5	5.508	-1.190	2.048	1.65
2020-06-24	42.1	5.581	1.446	2.096	1.67
2020-06-29	41.49	5.654	-1.449	2.090	1.70
2020-06-30	41.61	5.706	0.289	1.518	1.71
2020-07-01	42.33	5.829	1.730	3.485	1.75
2020-07-02	42.43	5.898	0.236	1.937	1.77
2020-07-03	42.84	5.997	0.966	2.781	1.80
2020-07-06	45.27	6.225	5.672	6.046	1.87
2020-07-07	46.22	6.460	2.099	6.097	1.94
2020-07-08	47.77	6.654	3.354	4.868	2.00
2020-07-09	52.26	7.114	9.399	10.571	2.13
2020-07-10	49.45	7.290	-5.377	4.267	2.19
2020-07-13	49.1	7.544	-0.547	6.198	2.26
2020-07-14	48.27	7.802	-1.690	6.436	2.34
2020-07-15	47.65	8.044	-1.284	6.091	2.41
2020-07-16	42.83	8.405	-10.115	10.094	2.52
2020-07-17	42.38	8.534	-1.051	3.666	2.56
2020-07-20	43.29	8.697	2.147	4.507	2.61
2020-07-21	42.91	8.811	-0.878	3.188	2.64
2020-07-22	42.42	8.946	-1.142	3.822	2.68
2020-07-23	43.87	9.135	3.418	5.186	2.74
2020-07-24	40.2	9.430	-8.366	8.799	2.83
2020-07-27	39.08	9.583	-2.786	4.701	2.87
2020-07-28	39.58	9.653	1.279	2.124	2.90
2020-07-29	40.9	9.813	3.335	4.699	2.94
2020-07-30	41	9.891	0.244	2.274	2.97
2020-07-31	41.25	9.979	0.610	2.561	2.99
2020-08-03	43.95	10.261	6.545	7.685	3.08
2020-08-04	42.9	10.466	-2.389	5.757	3.14
2020-08-05	44.21	10.594	3.054	3.450	3.18
2020-08-06	45.28	10.767	2.420	4.592	3.23
2020-08-07	50.52	11.429	11.572	15.724	3.43
2020-08-10	47.36	11.741	-6.255	7.918	3.52
2020-08-11	48.84	12.067	3.125	8.003	3.62
2020-08-12	46.23	12.519	-5.344	11.732	3.76
2020-08-13	49.37	12.989	6.792	11.421	3.90
2020-08-14	54.92	13.791	11.242	17.521	4.14
2020-08-17	56.8	14.176	3.423	8.139	4.25
2020-08-18	60.91	14.880	7.236	13.873	4.46
2020-08-19	58.82	15.188	-3.431	6.272	4.56
2020-08-20	55.82	15.513	-5.100	6.987	4.65
2020-08-21	53.2	15.836	-4.694	7.291	4.75
2020-08-24	53.12	15.950	-0.150	2.575	4.78
2020-08-25	50.92	16.213	-4.142	6.212	4.86
2020-08-26	46.93	16.600	-7.836	9.898	4.98
2020-08-27	50.69	17.180	8.012	13.723	5.15
2020-08-28	52.77	17.440	4.103	5.899	5.23
2020-08-31	57.32	17.991	8.622	11.541	5.40
2020-09-01	58.25	18.286	1.622	6.089	5.49
2020-09-02	62.91	18.806	8.000	9.906	5.64
2020-09-03	61.28	19.090	-2.591	5.564	5.73
2020-09-04	60.92	19.308	-0.587	4.292	5.79
2020-09-07	57.5	19.894	-5.614	12.246	5.97
2020-09-08	57.73	20.103	0.400	4.330	6.03
2020-09-09	56.52	20.360	-2.096	5.456	6.11
2020-09-10	52.54	20.801	-7.042	10.085	6.24
2020-09-11	52.72	21.122	0.343	7.309	6.34
2020-09-14	56.62	21.533	7.398	8.706	6.46
2020-09-15	56.99	21.755	0.653	4.680	6.53
2020-09-16	54.52	21.958	-4.334	4.457	6.59
2020-09-17	55.47	22.243	1.742	6.163	6.67
2020-09-18	58.36	22.794	5.210	11.339	6.84
2020-09-21	59.46	23.059	1.885	5.346	6.92
2020-09-22	56.58	23.271	-4.844	4.490	6.98
2020-09-23	56.8	23.463	0.389	4.065	7.04
2020-09-24	55.82	23.760	-1.725	6.373	7.13
2020-09-25	55.78	23.926	-0.072	3.565	7.18
2020-09-28	54.46	24.206	-2.366	6.185	7.26
2020-09-29	54.92	24.413	0.845	4.517	7.32
2020-09-30	54.62	24.574	-0.546	3.532	7.37
2020-10-09	54.76	24.681	0.256	2.343	7.40
2020-10-12	55.58	24.864	1.497	3.963	7.46
2020-10-13	54.89	25.011	-1.241	3.203	7.50
2020-10-14	54.37	25.198	-0.947	4.136	7.56
2020-10-15	53.91	25.391	-0.846	4.285	7.62
2020-10-16	52.01	25.539	-3.524	3.413	7.66
2020-10-19	51.34	25.686	-1.288	3.442	7.71
2020-10-20	50.92	25.844	-0.818	3.740	7.75
2020-10-21	48.8	26.101	-4.163	6.304	7.83
2020-10-22	47.6	26.300	-2.459	5.020	7.89
2020-10-23	47.92	26.521	0.672	5.546	7.96
2020-10-26	48.8	26.745	1.836	5.488	8.02
2020-10-27	48.89	26.859	0.184	2.807	8.06
2020-10-28	49.07	26.989	0.368	3.170	8.10
2020-10-29	47.64	27.063	-2.914	1.875	8.12
2020-10-30	47.9	27.256	0.546	4.828	8.18
2020-11-02	45.27	27.484	-5.491	6.054	8.25
2020-11-03	48.82	27.802	7.842	7.820	8.34
2020-11-04	51.86	28.203	6.227	9.279	8.46
2020-11-05	51.87	28.511	0.019	7.115	8.55
2020-11-06	50.91	28.699	-1.851	4.434	8.61
2020-11-09	50.52	28.863	-0.766	3.889	8.66
2020-11-10	48.87	28.999	-3.266	3.345	8.70
2020-11-11	46.89	29.180	-4.052	4.625	8.75
2020-11-12	46.78	29.353	-0.235	4.457	8.81
2020-11-13	48.05	29.556	2.715	5.066	8.87
2020-11-16	48.03	29.633	-0.042	1.915	8.89
2020-11-17	47.02	29.817	-2.103	4.685	8.94
2020-11-18	47.86	29.990	1.786	4.339	9.00
2020-11-19	52.2	30.434	9.068	10.217	9.13
2020-11-20	52.2	30.676	0.000	5.556	9.20
2020-11-23	53.69	31.018	2.854	7.644	9.31
2020-11-24	53.09	31.140	-1.118	2.775	9.34
2020-11-25	51.11	31.328	-3.730	4.408	9.40
2020-11-26	52.36	31.604	2.446	6.320	9.48
2020-11-27	53.05	31.774	1.318	3.858	9.53
2020-11-30	52.98	31.981	-0.132	4.675	9.59
2020-12-01	53.89	32.150	1.718	3.756	9.64
2020-12-02	54.42	32.299	0.983	3.284	9.69
2020-12-03	53.22	32.491	-2.205	4.337	9.75
2020-12-04	53.19	32.641	-0.056	3.382	9.79
2020-12-07	52.36	32.819	-1.560	4.080	9.85
2020-12-08	51.86	32.951	-0.955	3.056	9.89
2020-12-09	50.42	33.130	-2.777	4.261	9.94
2020-12-10	50.03	33.351	-0.774	5.315	10.01
2020-12-11	48.4	33.551	-3.258	4.937	10.07
2020-12-14	47.89	33.763	-1.054	5.331	10.13
2020-12-15	48.1	33.906	0.439	3.550	10.17
2020-12-16	47.09	34.133	-2.100	5.800	10.24
2020-12-17	47.09	34.345	0.000	5.394	10.30
2020-12-18	47.3	34.502	0.446	3.992	10.35
2020-12-21	50.92	34.912	7.653	9.662	10.47
2020-12-22	49.41	35.072	-2.965	3.888	10.52
2020-12-23	49.41	35.283	0.000	5.120	10.58
2020-12-24	49.41	35.554	0.000	6.578	10.67
2020-12-25	50.22	35.727	1.639	4.129	10.72
2020-12-28	51.77	35.989	3.086	6.073	10.80
2020-12-29	49.8	36.343	-3.805	8.538	10.90
2020-12-30	50.92	36.559	2.249	5.080	10.97
2020-12-31	51.12	36.709	0.393	3.535	11.01
2021-01-04	57.19	37.476	11.874	16.080	11.24
2021-01-05	55.52	37.689	-2.920	4.616	11.31
2021-01-06	57.65	38.122	3.836	9.006	11.44
2021-01-07	57.92	38.394	0.468	5.637	11.52
2021-01-08	54.43	38.740	-6.026	7.631	11.62
2021-01-11	51.49	39.029	-5.401	6.743	11.71
2021-01-12	52.63	39.259	2.214	5.224	11.78
2021-01-13	50.01	39.571	-4.978	7.505	11.87
2021-01-14	48.76	39.739	-2.500	4.119	11.92
2021-01-15	48.53	39.860	-0.472	2.994	11.96
2021-01-18	50.17	40.066	3.379	4.925	12.02
2021-01-19	53.92	40.568	7.475	11.182	12.17
2021-01-20	53.45	40.723	-0.872	3.468	12.22
2021-01-21	52.9	40.883	-1.029	3.648	12.27
2021-01-22	52.93	41.034	0.057	3.403	12.31
2021-01-25	52.44	41.252	-0.926	4.988	12.38
2021-01-26	47.79	41.631	-8.867	9.535	12.49
2021-01-27	45.92	41.803	-3.913	4.478	12.54
2021-01-28	44.97	41.914	-2.069	2.962	12.57
2021-01-29	42.9	42.274	-4.603	10.096	12.68
2021-02-01	41.92	42.404	-2.284	3.706	12.72
2021-02-02	42.38	42.517	1.097	3.197	12.76
2021-02-03	42.34	42.684	-0.094	4.743	12.81
2021-02-04	40.4	42.931	-4.582	7.322	12.88
2021-02-05	39.85	43.089	-1.361	4.777	12.93
2021-02-08	40.26	43.210	1.029	3.588	12.96
2021-02-09	41.83	43.493	3.900	8.122	13.05
2021-02-10	42.03	43.623	0.478	3.705	13.09
2021-02-18	42.04	43.688	0.024	1.856	13.11
2021-02-19	42.81	43.813	1.832	3.520	13.14
2021-02-22	42.35	43.946	-1.075	3.761	13.18
2021-02-23	42.81	44.066	1.086	3.377	13.22
2021-02-24	42.8	44.157	-0.023	2.546	13.25
2021-02-25	42.54	44.233	-0.607	2.150	13.27
2021-02-26	43.15	44.324	1.434	2.515	13.30
2021-03-01	42.03	44.437	-2.596	3.221	13.33
2021-03-02	40.19	44.708	-4.378	8.089	13.41
2021-03-03	40.03	44.802	-0.398	2.837	13.44
2021-03-04	39.3	44.932	-1.824	3.947	13.48
2021-03-05	38.6	45.071	-1.781	4.326	13.52
2021-03-08	37.79	45.205	-2.098	4.275	13.56
2021-03-09	35.99	45.386	-4.763	6.033	13.62
2021-03-10	36.09	45.466	0.278	2.640	13.64
2021-03-11	36.75	45.528	1.829	2.023	13.66
2021-03-12	37.44	45.627	1.878	3.184	13.69
2021-03-15	37.92	45.739	1.282	3.552	13.72
2021-03-16	37.8	45.846	-0.316	3.402	13.75
2021-03-17	37.87	45.921	0.185	2.354	13.78
2021-03-18	38.5	46.030	1.664	3.406	13.81
2021-03-19	38.64	46.155	0.364	3.896	13.85
2021-03-22	38.13	46.312	-1.320	4.943	13.89
2021-03-23	37.62	46.410	-1.338	3.121	13.92
2021-03-24	37.24	46.478	-1.010	2.180	13.94
2021-03-25	37.21	46.551	-0.081	2.363	13.97
2021-03-26	36.86	46.616	-0.941	2.123	13.98
2021-03-29	36.78	46.675	-0.217	1.926	14.00
2021-03-30	35.55	46.785	-3.344	3.698	14.04
2021-03-31	35.06	46.835	-1.378	1.716	14.05
2021-04-01	36.55	46.955	4.250	3.936	14.09
2021-04-02	36.82	47.041	0.739	2.791	14.11
2021-04-06	37.44	47.119	1.684	2.499	14.14
2021-04-07	37.08	47.186	-0.962	2.190	14.16
2021-04-08	37.29	47.260	0.566	2.373	14.18
2021-04-09	37.29	47.340	0.000	2.574	14.20
2021-04-12	36.02	47.474	-3.406	4.452	14.24
2021-04-13	35.97	47.531	-0.139	1.916	14.26
2021-04-14	35.93	47.582	-0.111	1.696	14.27
2021-04-15	36.62	47.659	1.920	2.533	14.30
2021-04-16	36.62	47.711	0.000	1.693	14.31
2021-04-19	37.52	47.797	2.458	2.758	14.34
2021-04-20	37.18	47.874	-0.906	2.479	14.36
2021-04-21	36.84	47.928	-0.914	1.775	14.38
2021-04-22	37.09	47.974	0.679	1.493	14.39
2021-04-23	37.11	48.060	0.054	2.777	14.42
2021-04-26	37.14	48.102	0.081	1.347	14.43
2021-04-27	36.36	48.225	-2.100	4.066	14.47
2021-04-28	36.15	48.282	-0.578	1.870	14.48
2021-04-29	36.14	48.330	-0.028	1.604	14.50
2021-04-30	35.59	48.381	-1.522	1.716	14.51
2021-05-06	35.92	48.436	0.927	1.854	14.53
2021-05-07	35.84	48.504	-0.223	2.283	14.55
2021-05-10	35.61	48.572	-0.642	2.260	14.57
2021-05-11	36.01	48.680	1.123	3.623	14.60
2021-05-12	35.98	48.725	-0.083	1.500	14.62
2021-05-13	35.98	48.779	0.000	1.807	14.63
2021-05-14	36.32	48.816	0.945	1.223	14.64
2021-05-17	36.32	48.880	0.000	2.093	14.66
2021-05-18	38.9	49.137	7.104	7.930	14.74
2021-05-19	38.05	49.217	-2.185	2.519	14.76
2021-05-20	37.56	49.296	-1.288	2.523	14.79
2021-05-21	37.48	49.348	-0.213	1.677	14.80
2021-05-24	37.89	49.431	1.094	2.641	14.83
2021-05-25	38.31	49.575	1.108	4.487	14.87
2021-05-26	38.29	49.615	-0.052	1.253	14.88
2021-05-27	38.65	49.700	0.940	2.638	14.91
2021-05-28	38.2	49.806	-1.164	3.338	14.94
2021-05-31	39.69	49.990	3.901	5.576	15.00
2021-06-01	40.85	50.117	2.923	3.729	15.04
2021-06-02	41.63	50.404	1.909	8.274	15.12
2021-06-03	41.05	50.534	-1.393	3.795	15.16
2021-06-04	39.99	50.681	-2.582	4.409	15.20
2021-06-07	40.46	50.784	1.175	3.051	15.24
2021-06-08	39.81	50.876	-1.607	2.768	15.26
2021-06-09	39.62	51.004	-0.477	3.893	15.30
2021-06-10	40.45	51.104	2.095	2.953	15.33
2021-06-11	39.8	51.228	-1.607	3.758	15.37
2021-06-15	39.83	51.373	0.075	4.347	15.41
2021-06-16	39.05	51.558	-1.958	5.699	15.47
2021-06-17	39.38	51.635	0.845	2.356	15.49
2021-06-18	40.06	51.757	1.727	3.631	15.53
2021-06-21	41.15	51.896	2.721	4.069	15.57
2021-06-22	40.64	51.955	-1.239	1.725	15.59
2021-06-23	41.15	52.018	1.255	1.845	15.61
2021-06-24	40.7	52.146	-1.880	3.761	15.64
2021-06-25	39.7	52.243	-2.457	2.948	15.67
2021-06-28	40.09	52.332	0.982	2.670	15.70
2021-06-29	39	52.477	-2.719	4.440	15.74
2021-06-30	39.5	52.583	1.282	3.231	15.77
2021-07-01	39.2	52.720	-0.759	4.203	15.82
2021-07-02	38.65	52.777	-1.403	1.760	15.83
2021-07-05	39.07	52.848	1.087	2.199	15.85
2021-07-06	38	53.025	-2.739	5.580	15.91
2021-07-07	38.23	53.123	0.605	3.079	15.94
2021-07-08	38.99	53.249	1.988	3.871	15.97
2021-07-09	38.1	53.380	-2.283	4.129	16.01
2021-07-12	40.27	53.588	5.696	6.194	16.08
2021-07-13	39.67	53.666	-1.490	2.359	16.10
2021-07-14	38.55	53.766	-2.946	3.122	16.13
2021-07-15	37.6	53.939	-2.464	5.499	16.18
2021-07-16	38.91	54.092	3.484	4.734	16.23
2021-07-19	39.1	54.198	0.488	3.238	16.26
2021-07-20	39.97	54.325	2.225	3.811	16.30
2021-07-21	39.81	54.433	-0.400	3.277	16.33
2021-07-22	40.9	54.555	2.738	3.567	16.37
2021-07-23	40.12	54.688	-1.907	3.985	16.41
2021-07-26	40.5	54.827	0.947	4.113	16.45
2021-07-27	40.72	55.036	0.543	6.173	16.51
2021-07-28	37.29	55.302	-8.423	8.546	16.59
2021-07-29	38.85	55.425	4.183	3.808	16.63
2021-07-30	40.25	55.593	3.604	4.994	16.68
2021-08-02	41.46	55.751	3.006	4.571	16.73
2021-08-03	40.9	55.884	-1.351	3.907	16.77
2021-08-04	41.49	56.010	1.443	3.643	16.80
2021-08-05	47.86	56.826	15.353	20.463	17.05
2021-08-06	44.83	57.098	-6.331	7.292	17.13
2021-08-09	45.2	57.292	0.825	5.153	17.19
2021-08-10	46.71	57.666	3.341	9.602	17.30
2021-08-11	47.9	57.908	2.548	6.059	17.37
2021-08-12	46.18	58.095	-3.591	4.864	17.43
2021-08-13	45.91	58.261	-0.585	4.331	17.48
2021-08-16	44.3	58.475	-3.507	5.794	17.54
2021-08-17	42.94	58.648	-3.070	4.831	17.59
2021-08-18	43.45	58.811	1.188	4.518	17.64
2021-08-19	44.03	58.994	1.335	4.994	17.70
2021-08-20	43.78	59.152	-0.568	4.315	17.75
2021-08-23	46.3	59.389	5.756	6.144	17.82
2021-08-24	46.05	59.470	-0.540	2.117	17.84
2021-08-25	44.74	59.631	-2.845	4.321	17.89
2021-08-26	44.09	59.778	-1.453	3.979	17.93
2021-08-27	43.8	59.943	-0.658	4.536	17.98
2021-08-30	44	60.090	0.457	4.018	18.03
2021-08-31	44.08	60.254	0.182	4.455	18.08
2021-09-01	43.6	60.470	-1.089	5.944	18.14
2021-09-02	42.73	60.566	-1.995	2.683	18.17
2021-09-03	42.24	60.697	-1.147	3.721	18.21
2021-09-06	42.22	60.768	-0.047	2.036	18.23
2021-09-07	42.64	60.852	0.995	2.369	18.26
2021-09-08	42.26	60.955	-0.891	2.908	18.29
2021-09-09	41	61.078	-2.982	3.620	18.32
2021-09-10	40.96	61.147	-0.098	2.000	18.34
2021-09-13	39.88	61.250	-2.637	3.101	18.37
2021-09-14	40.4	61.351	1.304	3.009	18.41
2021-09-15	40.78	61.460	0.941	3.218	18.44
2021-09-16	40.55	61.527	-0.564	1.962	18.46
2021-09-17	39.99	61.622	-1.381	2.861	18.49
2021-09-22	39.3	61.708	-1.725	2.626	18.51
2021-09-23	39.39	61.775	0.229	2.036	18.53
2021-09-24	39.16	61.839	-0.584	1.955	18.55
2021-09-27	37.73	61.991	-3.652	4.852	18.60
2021-09-28	37.09	62.086	-1.696	3.074	18.63
2021-09-29	35.96	62.195	-3.047	3.640	18.66
2021-09-30	36.39	62.237	1.196	1.363	18.67
2021-10-08	37	62.284	1.676	1.539	18.69
2021-10-11	37.6	62.377	1.622	2.973	18.71
2021-10-12	36.61	62.464	-2.633	2.846	18.74
2021-10-13	36.68	62.529	0.191	2.131	18.76
2021-10-14	37.45	62.636	2.099	3.435	18.79
2021-10-15	37.99	62.736	1.442	3.151	18.82
2021-10-18	37.75	62.778	-0.632	1.342	18.83
2021-10-19	38.03	62.845	0.742	2.093	18.85
2021-10-20	37.86	62.894	-0.447	1.551	18.87
2021-10-21	33.68	63.115	-11.041	7.871	18.93
2021-10-22	32.36	63.231	-3.919	4.305	18.97
2021-10-25	32.29	63.293	-0.216	2.318	18.99
2021-10-26	31.85	63.338	-1.363	1.703	19.00
2021-10-27	31.31	63.415	-1.695	2.951	19.02
2021-10-28	30.3	63.543	-3.226	5.078	19.06
2021-10-29	30.87	63.637	1.881	3.630	19.09
2021-11-01	31.69	63.733	2.656	3.628	19.12
2021-11-02	32.05	63.808	1.136	2.840	19.14
2021-11-03	31.83	63.903	-0.686	3.557	19.17
2021-11-04	32.37	63.969	1.697	2.451	19.19
2021-11-05	32.04	64.028	-1.019	2.224	19.21
2021-11-08	32.28	64.132	0.749	3.839	19.24
2021-11-09	32.7	64.192	1.301	2.230	19.26
2021-11-10	32.69	64.252	-0.031	2.171	19.28
2021-11-11	33.07	64.334	1.162	2.998	19.30
2021-11-12	34.19	64.461	3.387	4.445	19.34
2021-11-15	34.11	64.515	-0.234	1.901	19.35
2021-11-16	33.22	64.608	-2.609	3.371	19.38
2021-11-17	33.45	64.656	0.692	1.716	19.40
2021-11-18	33.23	64.719	-0.658	2.272	19.42
2021-11-19	33.63	64.774	1.204	1.956	19.43
2021-11-22	34.05	64.844	1.249	2.468	19.45
2021-11-23	34.01	64.913	-0.117	2.438	19.47
2021-11-24	34.28	64.978	0.794	2.264	19.49
2021-11-25	34.05	65.022	-0.671	1.575	19.51
2021-11-26	33.43	65.086	-1.821	2.291	19.53
2021-11-29	33.65	65.201	0.658	4.098	19.56
2021-11-30	34.48	65.326	2.467	4.368	19.60
2021-12-01	34.15	65.384	-0.957	2.030	19.62
2021-12-02	33.42	65.477	-2.138	3.338	19.64
2021-12-03	33.52	65.541	0.299	2.274	19.66
2021-12-06	32.15	65.664	-4.087	4.594	19.70
2021-12-07	31.66	65.784	-1.524	4.572	19.74
2021-12-08	32.28	65.850	1.958	2.432	19.75
2021-12-09	32.24	65.891	-0.124	1.518	19.77
2021-12-10	32.03	65.941	-0.651	1.892	19.78
2021-12-13	31.91	65.973	-0.375	1.186	19.79
2021-12-14	32.25	66.038	1.065	2.413	19.81
2021-12-15	32.25	66.076	0.000	1.426	19.82
2021-12-16	34.11	66.292	5.767	7.597	19.89
2021-12-17	33.85	66.404	-0.762	3.987	19.92
2021-12-20	32.75	66.508	-3.250	3.811	19.95
2021-12-21	33.15	66.561	1.221	1.924	19.97
2021-12-22	33.16	66.600	0.030	1.388	19.98
2021-12-23	32.1	66.718	-3.197	4.433	20.02
2021-12-24	31.42	66.788	-2.118	2.648	20.04
2021-12-27	31.37	66.838	-0.159	1.910	20.05
2021-12-28	31.89	66.880	1.658	1.594	20.06
2021-12-29	32.05	66.916	0.502	1.348	20.07
2021-12-30	32.81	67.037	2.371	4.431	20.11
2021-12-31	32.81	67.095	0.000	2.103	20.13
2022-01-04	33.04	67.132	0.701	1.372	20.14
2022-01-05	32.46	67.230	-1.755	3.602	20.17
2022-01-06	32.51	67.272	0.154	1.571	20.18
2022-01-07	32.11	67.325	-1.230	1.969	20.20
2022-01-10	32.64	67.400	1.651	2.772	20.22
2022-01-11	32.3	67.452	-1.042	1.900	20.24
2022-01-12	33.06	67.527	2.353	2.755	20.26
2022-01-13	32.69	67.568	-1.119	1.482	20.27
2022-01-14	32.78	67.609	0.275	1.499	20.28
2022-01-17	33.72	67.691	2.868	2.929	20.31
2022-01-18	33.6	67.780	-0.356	3.173	20.33
2022-01-19	33.71	67.834	0.327	1.935	20.35
2022-01-20	32.62	67.941	-3.233	3.916	20.38
2022-01-21	31.67	68.018	-2.912	2.943	20.41
2022-01-24	31.76	68.086	0.284	2.558	20.43
2022-01-25	29.91	68.263	-5.825	7.116	20.48
2022-01-26	30.15	68.323	0.802	2.374	20.50
2022-01-27	28.98	68.436	-3.881	4.677	20.53
2022-01-28	29.38	68.507	1.380	2.899	20.55
2022-02-07	29.35	68.571	-0.102	2.621	20.57
2022-02-08	29.49	68.621	0.477	2.010	20.59
2022-02-09	29.88	68.672	1.322	2.068	20.60
2022-02-10	29.1	68.812	-2.610	5.790	20.64
2022-02-11	28.35	68.890	-2.577	3.265	20.67
2022-02-14	28.66	68.964	1.093	3.104	20.69
2022-02-15	29.05	69.027	1.361	2.617	20.71
2022-02-16	28.87	69.074	-0.620	1.962	20.72
2022-02-17	28.68	69.111	-0.658	1.524	20.73
2022-02-18	28.85	69.134	0.593	0.976	20.74
2022-02-21	29.22	69.184	1.282	2.045	20.76
2022-02-22	28.82	69.228	-1.369	1.814	20.77
2022-02-23	29.23	69.284	1.423	2.325	20.79
2022-02-24	30.43	69.567	4.105	11.153	20.87
2022-02-25	29.98	69.639	-1.479	2.892	20.89
2022-02-28	29.48	69.720	-1.668	3.269	20.92
2022-03-01	29.78	69.808	1.018	3.562	20.94
2022-03-02	29.83	69.880	0.168	2.888	20.96
2022-03-03	29.6	69.914	-0.771	1.408	20.97
2022-03-04	28.91	69.981	-2.331	2.770	20.99
2022-03-07	28.4	70.042	-1.764	2.560	21.01
2022-03-08	27.69	70.129	-2.500	3.803	21.04
2022-03-09	26.87	70.316	-2.961	8.342	21.09
2022-03-10	26.31	70.449	-2.084	6.066	21.13
2022-03-11	26.81	70.575	1.900	5.625	21.17
2022-03-14	26.47	70.623	-1.268	2.163	21.19
2022-03-15	24.8	70.756	-6.309	6.460	21.23
2022-03-16	25.19	70.874	1.573	5.605	21.26
2022-03-17	25.83	70.946	2.541	3.335	21.28
2022-03-18	25.86	71.005	0.116	2.749	21.30
2022-03-21	26.02	71.037	0.619	1.469	21.31
2022-03-22	26.03	71.084	0.038	2.191	21.33
2022-03-23	26.02	71.141	-0.038	2.612	21.34
2022-03-24	25.17	71.223	-3.267	3.920	21.37
2022-03-25	25.64	71.297	1.867	3.456	21.39
2022-03-28	25.35	71.346	-1.131	2.301	21.40
2022-03-29	25.25	71.405	-0.394	2.840	21.42
2022-03-30	25.43	71.446	0.713	1.941	21.43
2022-03-31	25.2	71.483	-0.904	1.730	21.44
2022-04-01	25.12	71.524	-0.317	1.984	21.46
2022-04-06	25.33	71.581	0.836	2.667	21.47
2022-04-07	24.42	71.641	-3.593	2.961	21.49
2022-04-08	23.77	71.740	-2.662	4.996	21.52
2022-04-11	23.4	71.804	-1.557	3.281	21.54
2022-04-12	24.1	71.904	2.991	5.000	21.57
2022-04-13	23.37	71.953	-3.029	2.490	21.59
2022-04-14	23.41	71.998	0.171	2.311	21.60
2022-04-15	22.65	72.052	-3.246	2.862	21.62
2022-04-18	23.58	72.159	4.106	5.475	21.65
2022-04-19	23.18	72.215	-1.696	2.884	21.66
2022-04-20	23.29	72.265	0.475	2.588	21.68
2022-04-21	22.5	72.331	-3.392	3.478	21.70
2022-04-22	22.16	72.385	-1.511	2.933	21.72
2022-04-25	19.76	72.568	-10.830	11.101	21.77
2022-04-26	18.46	72.688	-6.579	7.844	21.81
2022-04-27	19	72.795	2.925	6.771	21.84
2022-04-28	18.75	72.852	-1.316	3.632	21.86
2022-04-29	19.39	72.937	3.413	5.227	21.88
2022-05-05	19.7	73.015	1.599	4.745	21.90
2022-05-06	19.57	73.079	-0.660	3.959	21.92
2022-05-09	19.85	73.130	1.431	3.066	21.94
2022-05-10	20.58	73.235	3.678	6.146	21.97
2022-05-11	20.2	73.315	-1.846	4.713	21.99
2022-05-12	20.3	73.366	0.495	3.069	22.01
2022-05-13	20.12	73.409	-0.887	2.512	22.02
2022-05-16	20.02	73.464	-0.497	3.330	22.04
2022-05-17	19.87	73.523	-0.749	3.546	22.06
2022-05-18	20.26	73.607	1.963	4.982	22.08
2022-05-19	20.49	73.668	1.135	3.554	22.10
2022-05-20	20.62	73.723	0.634	3.221	22.12
2022-05-23	20.52	73.758	-0.485	2.037	22.13

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