兴图新科融券券源 兴图新科专项约券

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	40.48	0	0	0	0
2020-04-28	36.42	0.393	-10.030	12.945	0.12
2020-04-29	36.12	0.481	-0.824	2.938	0.14
2020-04-30	38.67	0.696	7.060	6.672	0.21
2020-05-06	41.58	1.053	7.525	10.292	0.32
2020-05-07	40.93	1.188	-1.563	3.968	0.36
2020-05-08	40.74	1.359	-0.464	5.033	0.41
2020-05-11	41.06	1.475	0.785	3.387	0.44
2020-05-12	41.31	1.626	0.609	4.384	0.49
2020-05-13	41.21	1.708	-0.242	2.397	0.51
2020-05-14	41.85	1.850	1.553	4.077	0.56
2020-05-15	42.04	1.948	0.454	2.796	0.58
2020-05-18	42.34	2.089	0.714	3.996	0.63
2020-05-19	42.49	2.183	0.354	2.645	0.65
2020-05-20	42.66	2.307	0.400	3.483	0.69
2020-05-21	41.07	2.492	-3.727	5.415	0.75
2020-05-22	39.87	2.650	-2.922	4.748	0.79
2020-05-25	39.96	2.796	0.226	4.389	0.84
2020-05-26	41.41	2.922	3.629	3.654	0.88
2020-05-27	40.93	3.001	-1.159	2.318	0.90
2020-05-28	40.15	3.148	-1.906	4.373	0.94
2020-05-29	40.57	3.249	1.046	3.014	0.97
2020-06-01	42.56	3.425	4.905	4.954	1.03
2020-06-02	43.36	3.536	1.880	3.078	1.06
2020-06-03	42.68	3.627	-1.568	2.537	1.09
2020-06-04	44.26	3.790	3.702	4.428	1.14
2020-06-05	50.56	4.285	14.234	11.749	1.29
2020-06-08	45.7	4.473	-9.612	4.925	1.34
2020-06-09	44.26	4.593	-3.151	3.260	1.38
2020-06-10	44.69	4.679	0.972	2.305	1.40
2020-06-11	43.25	4.834	-3.222	4.319	1.45
2020-06-12	42.58	4.954	-1.549	3.376	1.49
2020-06-15	42.38	5.082	-0.470	3.617	1.52
2020-06-16	43.48	5.160	2.596	2.171	1.55
2020-06-17	44.69	5.304	2.783	3.864	1.59
2020-06-18	43.61	5.371	-2.417	1.835	1.61
2020-06-19	43.87	5.452	0.596	2.201	1.64
2020-06-22	44.13	5.538	0.593	2.348	1.66
2020-06-23	43.78	5.613	-0.793	2.062	1.68
2020-06-24	43.08	5.693	-1.599	2.216	1.71
2020-06-29	42.28	5.782	-1.857	2.530	1.73
2020-06-30	42.8	5.837	1.230	1.537	1.75
2020-07-01	43.07	5.910	0.631	2.056	1.77
2020-07-02	43.25	5.965	0.418	1.509	1.79
2020-07-03	43.35	6.032	0.231	1.850	1.81
2020-07-06	45.14	6.217	4.129	4.937	1.87
2020-07-07	46.4	6.371	2.791	3.965	1.91
2020-07-08	47.52	6.566	2.414	4.935	1.97
2020-07-09	49.95	6.782	5.114	5.198	2.03
2020-07-10	47.85	6.964	-4.204	4.545	2.09
2020-07-13	48.85	7.147	2.518	4.512	2.14
2020-07-14	49.6	7.412	1.535	6.407	2.22
2020-07-15	46.6	7.831	-6.048	10.786	2.35
2020-07-16	44	8.083	-5.579	6.867	2.42
2020-07-17	44.05	8.212	0.114	3.523	2.46
2020-07-20	47.1	8.472	6.924	6.629	2.54
2020-07-21	46.27	8.610	-1.762	3.567	2.58
2020-07-22	46.08	8.706	-0.411	2.507	2.61
2020-07-23	48.68	9.039	5.642	8.203	2.71
2020-07-24	44.47	9.479	-8.648	11.873	2.84
2020-07-27	45.08	9.766	1.372	7.646	2.93
2020-07-28	44.75	9.874	-0.732	2.884	2.96
2020-07-29	46.22	10.057	3.285	4.760	3.02
2020-07-30	46.34	10.151	0.260	2.445	3.05
2020-07-31	46.66	10.284	0.691	3.410	3.09
2020-08-03	49.64	10.561	6.387	6.687	3.17
2020-08-04	48.06	10.753	-3.183	4.795	3.23
2020-08-05	49.8	10.935	3.620	4.390	3.28
2020-08-06	49.01	11.178	-1.586	5.964	3.35
2020-08-07	52.06	11.481	6.223	6.978	3.44
2020-08-10	48.11	11.954	-7.587	11.794	3.59
2020-08-11	46.85	12.091	-2.619	3.513	3.63
2020-08-12	45.88	12.311	-2.070	5.763	3.69
2020-08-13	46.21	12.421	0.719	2.855	3.73
2020-08-14	47.06	12.553	1.839	3.354	3.77
2020-08-17	47.9	12.710	1.785	3.931	3.81
2020-08-18	48.28	12.877	0.793	4.154	3.86
2020-08-19	46.17	13.112	-4.370	6.110	3.93
2020-08-20	42.5	13.298	-7.949	5.241	3.99
2020-08-21	41.8	13.418	-1.647	3.459	4.03
2020-08-24	40.94	13.546	-2.057	3.732	4.06
2020-08-25	40.79	13.629	-0.366	2.467	4.09
2020-08-26	39.9	13.761	-2.182	3.972	4.13
2020-08-27	40.24	13.842	0.852	2.406	4.15
2020-08-28	40.4	13.907	0.398	1.914	4.17
2020-08-31	40.69	13.975	0.718	2.030	4.19
2020-09-01	41.08	14.044	0.958	2.015	4.21
2020-09-02	40.67	14.144	-0.998	2.945	4.24
2020-09-03	40.42	14.241	-0.615	2.877	4.27
2020-09-04	40.6	14.309	0.445	2.004	4.29
2020-09-07	39.83	14.435	-1.897	3.793	4.33
2020-09-08	40.04	14.523	0.527	2.636	4.36
2020-09-09	38.69	14.631	-3.372	3.347	4.39
2020-09-10	36.85	14.826	-4.756	6.358	4.45
2020-09-11	38.64	15.047	4.858	6.866	4.51
2020-09-14	38.87	15.127	0.595	2.484	4.54
2020-09-15	39.3	15.299	1.106	5.223	4.59
2020-09-16	39.27	15.372	-0.076	2.239	4.61
2020-09-17	40.26	15.555	2.521	5.449	4.67
2020-09-18	39.97	15.655	-0.720	3.005	4.70
2020-09-21	40.27	15.736	0.751	2.427	4.72
2020-09-22	39.6	15.800	-1.664	1.937	4.74
2020-09-23	40.16	15.883	1.414	2.475	4.76
2020-09-24	38.46	16.041	-4.233	4.930	4.81
2020-09-25	38.49	16.106	0.078	2.028	4.83
2020-09-28	37.69	16.213	-2.078	3.403	4.86
2020-09-29	38.55	16.327	2.282	3.555	4.90
2020-09-30	37.9	16.416	-1.686	2.802	4.92
2020-10-09	38.82	16.516	2.427	3.113	4.95
2020-10-12	39.71	16.620	2.293	3.143	4.99
2020-10-13	39.5	16.703	-0.529	2.518	5.01
2020-10-14	38.98	16.781	-1.316	2.405	5.03
2020-10-15	38.56	16.841	-1.077	1.873	5.05
2020-10-16	38.33	16.902	-0.596	1.893	5.07
2020-10-19	38.32	16.964	-0.026	1.957	5.09
2020-10-20	38.35	17.034	0.078	2.166	5.11
2020-10-21	38.09	17.106	-0.678	2.295	5.13
2020-10-22	37.95	17.146	-0.368	1.260	5.14
2020-10-23	37.32	17.214	-1.660	2.161	5.16
2020-10-26	36.66	17.317	-1.768	3.376	5.20
2020-10-27	37.5	17.442	2.291	4.010	5.23
2020-10-28	37.23	17.506	-0.720	2.053	5.25
2020-10-29	37.7	17.596	1.262	2.874	5.28
2020-10-30	36.68	17.821	-2.706	7.347	5.35
2020-11-02	36.31	17.906	-1.009	2.835	5.37
2020-11-03	37.51	18.019	3.305	3.608	5.41
2020-11-04	37.64	18.104	0.347	2.693	5.43
2020-11-05	37.9	18.193	0.691	2.843	5.46
2020-11-06	37.67	18.262	-0.607	2.190	5.48
2020-11-09	38.62	18.341	2.522	2.442	5.50
2020-11-10	37.78	18.470	-2.175	4.091	5.54
2020-11-11	36.68	18.567	-2.912	3.176	5.57
2020-11-12	36.77	18.597	0.245	0.981	5.58
2020-11-13	37.19	18.655	1.142	1.877	5.60
2020-11-16	37.27	18.712	0.215	1.855	5.61
2020-11-17	36.85	18.794	-1.127	2.656	5.64
2020-11-18	37.11	18.834	0.706	1.303	5.65
2020-11-19	38.08	18.968	2.614	4.204	5.69
2020-11-20	38	19.012	-0.210	1.392	5.70
2020-11-23	37.98	19.075	-0.053	2.000	5.72
2020-11-24	38.02	19.122	0.105	1.474	5.74
2020-11-25	36.94	19.233	-2.841	3.603	5.77
2020-11-26	37.27	19.308	0.893	2.436	5.79
2020-11-27	37.18	19.352	-0.241	1.422	5.81
2020-11-30	37.01	19.400	-0.457	1.533	5.82
2020-12-01	37.1	19.434	0.243	1.108	5.83
2020-12-02	36.96	19.469	-0.377	1.132	5.84
2020-12-03	36.64	19.515	-0.866	1.515	5.85
2020-12-04	36.75	19.547	0.300	1.037	5.86
2020-12-07	36.03	19.640	-1.959	3.102	5.89
2020-12-08	35.1	19.732	-2.581	3.136	5.92
2020-12-09	34.67	19.802	-1.225	2.422	5.94
2020-12-10	35.11	19.916	1.269	3.894	5.97
2020-12-11	33.65	20.064	-4.158	5.298	6.02
2020-12-14	33.85	20.133	0.594	2.437	6.04
2020-12-15	33.58	20.192	-0.798	2.127	6.06
2020-12-16	31.75	20.360	-5.450	6.343	6.11
2020-12-17	31.65	20.449	-0.315	3.370	6.13
2020-12-18	30.67	20.559	-3.096	4.297	6.17
2020-12-21	30.79	20.618	0.391	2.315	6.19
2020-12-22	29.99	20.692	-2.598	2.956	6.21
2020-12-23	30.01	20.734	0.067	1.667	6.22
2020-12-24	29.58	20.815	-1.433	3.299	6.24
2020-12-25	30.28	20.919	2.366	4.091	6.28
2020-12-28	29.45	21.007	-2.741	3.600	6.30
2020-12-29	29.48	21.064	0.102	2.343	6.32
2020-12-30	29.37	21.124	-0.373	2.442	6.34
2020-12-31	30.09	21.202	2.451	3.098	6.36
2021-01-04	31.76	21.410	5.550	7.876	6.42
2021-01-05	31.63	21.524	-0.409	4.314	6.46
2021-01-06	30.97	21.606	-2.087	3.193	6.48
2021-01-07	28.92	21.788	-6.619	7.523	6.54
2021-01-08	28.35	21.864	-1.971	3.216	6.56
2021-01-11	27.78	21.971	-2.011	4.621	6.59
2021-01-12	28.15	22.065	1.332	4.032	6.62
2021-01-13	27.23	22.166	-3.268	4.440	6.65
2021-01-14	28.42	22.311	4.370	6.133	6.69
2021-01-15	28.8	22.395	1.337	3.483	6.72
2021-01-18	28.89	22.464	0.313	2.882	6.74
2021-01-19	29.18	22.527	1.004	2.596	6.76
2021-01-20	29.28	22.584	0.343	2.330	6.78
2021-01-21	29.2	22.630	-0.273	1.878	6.79
2021-01-22	28.27	22.690	-3.185	2.534	6.81
2021-01-25	28.33	22.782	0.212	3.926	6.83
2021-01-26	27.9	22.849	-1.518	2.859	6.85
2021-01-27	27.55	22.914	-1.254	2.832	6.87
2021-01-28	27.29	22.983	-0.944	3.049	6.89
2021-01-29	26.28	23.094	-3.701	5.057	6.93
2021-02-01	26.41	23.170	0.495	3.463	6.95
2021-02-02	26.2	23.218	-0.795	2.196	6.97
2021-02-03	25.34	23.291	-3.282	3.473	6.99
2021-02-04	24.4	23.407	-3.710	5.683	7.02
2021-02-05	24.41	23.461	0.041	2.664	7.04
2021-02-08	24.1	23.536	-1.270	3.728	7.06
2021-02-09	24.34	23.602	0.996	3.237	7.08
2021-02-10	24.95	23.692	2.506	4.355	7.11
2021-02-18	25.51	23.749	2.244	2.685	7.12
2021-02-19	25.97	23.791	1.803	1.921	7.14
2021-02-22	26.19	23.851	0.847	2.772	7.16
2021-02-23	26.2	23.921	0.038	3.207	7.18
2021-02-24	26.22	24.001	0.076	3.664	7.20
2021-02-25	25.25	24.081	-3.699	3.776	7.22
2021-02-26	25.43	24.148	0.713	3.168	7.24
2021-03-01	25.61	24.218	0.708	3.264	7.27
2021-03-02	25.72	24.255	0.430	1.757	7.28
2021-03-03	26.79	24.377	4.160	5.443	7.31
2021-03-04	26.28	24.418	-1.904	1.866	7.33
2021-03-05	26.26	24.463	-0.076	2.055	7.34
2021-03-08	26.32	24.510	0.228	2.171	7.35
2021-03-09	25.24	24.650	-4.103	6.649	7.40
2021-03-10	24.4	24.739	-3.328	4.358	7.42
2021-03-11	24.92	24.805	2.131	3.197	7.44
2021-03-12	24.38	24.882	-2.167	3.772	7.46
2021-03-15	24.41	24.921	0.123	1.928	7.48
2021-03-16	24.98	24.992	2.335	3.400	7.50
2021-03-17	25.36	25.037	1.521	2.122	7.51
2021-03-18	25.07	25.072	-1.144	1.696	7.52
2021-03-19	25.02	25.125	-0.199	2.513	7.54
2021-03-22	25.33	25.152	1.239	1.319	7.55
2021-03-23	25.02	25.194	-1.224	2.013	7.56
2021-03-24	24.97	25.251	-0.200	2.718	7.58
2021-03-25	25.01	25.307	0.160	2.683	7.59
2021-03-26	25	25.353	-0.040	2.239	7.61
2021-03-29	25.04	25.401	0.160	2.280	7.62
2021-03-30	24.3	25.487	-2.955	4.233	7.65
2021-03-31	24.31	25.537	0.041	2.469	7.66
2021-04-01	24.27	25.589	-0.165	2.592	7.68
2021-04-02	24.68	25.661	1.689	3.502	7.70
2021-04-06	25.08	25.713	1.621	2.472	7.71
2021-04-07	25.15	25.757	0.279	2.113	7.73
2021-04-08	25.15	25.801	0.000	2.107	7.74
2021-04-09	25.09	25.845	-0.239	2.107	7.75
2021-04-12	24.6	25.911	-1.953	3.189	7.77
2021-04-13	24.36	25.948	-0.976	1.829	7.78
2021-04-14	24.51	25.987	0.616	1.929	7.80
2021-04-15	24.51	26.016	0.000	1.387	7.80
2021-04-16	25.24	26.094	2.978	3.713	7.83
2021-04-19	25.88	26.168	2.536	3.447	7.85
2021-04-20	25.89	26.231	0.039	2.898	7.87
2021-04-21	25.5	26.273	-1.506	2.008	7.88
2021-04-22	25.4	26.306	-0.392	1.569	7.89
2021-04-23	25.52	26.345	0.472	1.811	7.90
2021-04-26	25.27	26.385	-0.980	1.920	7.92
2021-04-27	24.61	26.472	-2.612	4.234	7.94
2021-04-28	24.4	26.528	-0.853	2.722	7.96
2021-04-29	24.51	26.554	0.451	1.270	7.97
2021-04-30	21.95	26.717	-10.445	8.935	8.02
2021-05-06	21.7	26.755	-1.139	2.096	8.03
2021-05-07	21.3	26.806	-1.843	2.903	8.04
2021-05-10	21.28	26.850	-0.094	2.441	8.05
2021-05-11	21.9	26.911	2.914	3.383	8.07
2021-05-12	21.73	26.945	-0.776	1.872	8.08
2021-05-13	21.88	27.009	0.690	3.497	8.10
2021-05-14	22.03	27.038	0.686	1.554	8.11
2021-05-17	21.62	27.084	-1.861	2.587	8.13
2021-05-18	21.81	27.121	0.879	2.035	8.14
2021-05-19	21.72	27.157	-0.413	1.972	8.15
2021-05-20	21.6	27.188	-0.552	1.750	8.16
2021-05-21	21.68	27.218	0.370	1.620	8.17
2021-05-24	21.84	27.260	0.738	2.306	8.18
2021-05-25	22.76	27.359	4.212	5.220	8.21
2021-05-26	22.9	27.468	0.615	5.712	8.24
2021-05-27	23.48	27.557	2.533	4.541	8.27
2021-05-28	22.92	27.631	-2.385	3.876	8.29
2021-05-31	23.56	27.683	2.792	2.661	8.30
2021-06-01	24.41	27.786	3.608	5.093	8.34
2021-06-02	25.02	27.958	2.499	8.234	8.39
2021-06-03	24.39	28.058	-2.518	4.916	8.42
2021-06-04	24.44	28.157	0.205	4.879	8.45
2021-06-07	24.86	28.200	1.718	2.046	8.46
2021-06-08	25.03	28.275	0.684	3.620	8.48
2021-06-09	24.51	28.352	-2.078	3.755	8.51
2021-06-10	25.54	28.475	4.202	5.794	8.54
2021-06-11	24.9	28.585	-2.506	5.286	8.58
2021-06-15	24.85	28.657	-0.201	3.454	8.60
2021-06-16	25	28.725	0.604	3.300	8.62
2021-06-17	25.05	28.809	0.200	4.000	8.64
2021-06-18	25.04	28.873	-0.040	3.074	8.66
2021-06-21	25.6	28.928	2.236	2.596	8.68
2021-06-22	25.05	28.988	-2.148	2.852	8.70
2021-06-23	25.09	29.016	0.160	1.357	8.70
2021-06-24	28.18	29.446	12.048	18.290	8.83
2021-06-25	33.82	30.028	20.014	20.653	9.01
2021-06-28	32	30.170	-5.381	5.322	9.05
2021-06-29	35.29	30.756	10.281	19.938	9.23
2021-06-30	34.67	30.997	-1.757	8.331	9.30
2021-07-01	31.48	31.384	-9.201	14.768	9.42
2021-07-02	29.65	31.589	-5.813	8.291	9.48
2021-07-05	30.07	31.720	1.417	5.228	9.52
2021-07-06	30.98	31.920	3.026	7.749	9.58
2021-07-07	31.97	32.117	3.196	7.392	9.64
2021-07-08	30.58	32.272	-4.348	6.099	9.68
2021-07-09	29.7	32.410	-2.878	5.559	9.72
2021-07-12	30.56	32.512	2.896	4.007	9.75
2021-07-13	29.86	32.623	-2.291	4.450	9.79
2021-07-14	28.46	32.824	-6.227	8.468	9.85
2021-07-15	28.51	32.894	0.176	2.952	9.87
2021-07-16	32.3	33.429	13.294	19.888	10.03
2021-07-19	32.13	33.709	-0.526	10.464	10.11
2021-07-20	31.6	33.816	-1.650	4.046	10.14
2021-07-21	32.35	33.921	2.373	3.892	10.18
2021-07-22	31.61	34.055	-2.287	5.100	10.22
2021-07-23	30.3	34.256	-4.144	7.941	10.28
2021-07-26	28.7	34.456	-5.281	8.383	10.34
2021-07-27	28.6	34.702	-0.348	10.314	10.41
2021-07-28	25.96	34.980	-9.231	12.867	10.49
2021-07-29	27.21	35.135	4.815	6.818	10.54
2021-07-30	27.13	35.205	-0.294	3.124	10.56
2021-08-02	28.1	35.312	3.575	4.534	10.59
2021-08-03	27.6	35.443	-1.779	5.694	10.63
2021-08-04	27.95	35.486	1.268	1.848	10.65
2021-08-05	27.91	35.609	-0.143	5.295	10.68
2021-08-06	27.56	35.690	-1.254	3.547	10.71
2021-08-09	27.92	35.786	1.306	4.100	10.74
2021-08-10	29.06	35.940	4.083	6.375	10.78
2021-08-11	29.7	36.069	2.202	5.231	10.82
2021-08-12	30.29	36.273	1.987	8.047	10.88
2021-08-13	30.12	36.369	-0.561	3.830	10.91
2021-08-16	30.17	36.479	0.166	4.382	10.94
2021-08-17	28.95	36.586	-4.044	4.441	10.98
2021-08-18	29.02	36.640	0.242	2.245	10.99
2021-08-19	29.58	36.772	1.930	5.341	11.03
2021-08-20	30.03	36.890	1.521	4.733	11.07
2021-08-23	32.56	37.152	8.425	9.657	11.15
2021-08-24	32.15	37.230	-1.259	2.887	11.17
2021-08-25	31.88	37.358	-0.840	4.821	11.21
2021-08-26	32.39	37.505	1.600	5.458	11.25
2021-08-27	31.56	37.636	-2.563	4.971	11.29
2021-08-30	31.1	37.753	-1.458	4.531	11.33
2021-08-31	30.28	37.924	-2.637	6.752	11.38
2021-09-01	31.94	38.139	5.482	8.091	11.44
2021-09-02	30.66	38.277	-4.008	5.385	11.48
2021-09-03	30.01	38.387	-2.120	4.403	11.52
2021-09-06	30.17	38.470	0.533	3.299	11.54
2021-09-07	29.8	38.559	-1.226	3.580	11.57
2021-09-08	29.8	38.615	0.000	2.282	11.58
2021-09-09	29.89	38.701	0.302	3.423	11.61
2021-09-10	29.65	38.768	-0.803	2.710	11.63
2021-09-13	28.55	38.889	-3.710	5.093	11.67
2021-09-14	28.45	38.947	-0.350	2.452	11.68
2021-09-15	28.58	39.041	0.457	3.937	11.71
2021-09-16	28.15	39.121	-1.505	3.429	11.74
2021-09-17	28.08	39.223	-0.249	4.369	11.77
2021-09-22	27.13	39.300	-3.383	3.383	11.79
2021-09-23	27.14	39.346	0.037	2.027	11.80
2021-09-24	26.59	39.410	-2.027	2.911	11.82
2021-09-27	25.7	39.522	-3.347	5.228	11.86
2021-09-28	25.55	39.583	-0.584	2.840	11.87
2021-09-29	24.42	39.674	-4.423	4.501	11.90
2021-09-30	24.72	39.712	1.229	1.843	11.91
2021-10-08	25.2	39.758	1.942	2.184	11.93
2021-10-11	25.43	39.813	0.913	2.579	11.94
2021-10-12	24.55	39.915	-3.460	4.994	11.97
2021-10-13	25.12	40.008	2.322	4.440	12.00
2021-10-14	25.22	40.059	0.398	2.428	12.02
2021-10-15	25.25	40.125	0.119	3.132	12.04
2021-10-18	25.54	40.178	1.149	2.495	12.05
2021-10-19	26.41	40.262	3.406	3.837	12.08
2021-10-20	26.49	40.312	0.303	2.234	12.09
2021-10-21	25.85	40.373	-2.416	2.831	12.11
2021-10-22	26.31	40.471	1.779	4.487	12.14
2021-10-25	26.21	40.545	-0.380	3.383	12.16
2021-10-26	26.3	40.658	0.343	5.151	12.20
2021-10-27	25.91	40.768	-1.483	5.095	12.23
2021-10-28	25.27	40.824	-2.470	2.663	12.25
2021-10-29	22.53	40.939	-10.843	6.134	12.28
2021-11-01	22.69	41.015	0.710	3.995	12.30
2021-11-02	23.03	41.130	1.498	6.038	12.34
2021-11-03	23.1	41.174	0.304	2.258	12.35
2021-11-04	23.33	41.233	0.996	3.030	12.37
2021-11-05	23.63	41.283	1.286	2.572	12.39
2021-11-08	23.24	41.363	-1.650	4.105	12.41
2021-11-09	24.05	41.461	3.485	4.905	12.44
2021-11-10	24.14	41.508	0.374	2.328	12.45
2021-11-11	24.44	41.553	1.243	2.196	12.47
2021-11-12	24.79	41.645	1.432	4.460	12.49
2021-11-15	25.61	41.739	3.308	4.397	12.52
2021-11-16	25.21	41.784	-1.562	2.148	12.54
2021-11-17	25.6	41.830	1.547	2.182	12.55
2021-11-18	25.2	41.885	-1.563	2.617	12.57
2021-11-19	25.73	41.931	2.103	2.143	12.58
2021-11-22	25.62	41.969	-0.428	1.788	12.59
2021-11-23	25.78	42.004	0.625	1.600	12.60
2021-11-24	25.89	42.036	0.427	1.474	12.61
2021-11-25	25.69	42.068	-0.772	1.506	12.62
2021-11-26	25.31	42.146	-1.479	3.698	12.64
2021-11-29	25.29	42.267	-0.079	5.768	12.68
2021-11-30	25.2	42.314	-0.356	2.214	12.69
2021-12-01	25.71	42.390	2.024	3.532	12.72
2021-12-02	25.02	42.466	-2.684	3.656	12.74
2021-12-03	25.21	42.503	0.759	1.759	12.75
2021-12-06	24.05	42.615	-4.601	5.593	12.78
2021-12-07	23.71	42.706	-1.414	4.615	12.81
2021-12-08	23.52	42.761	-0.801	2.826	12.83
2021-12-09	23.51	42.795	-0.043	1.701	12.84
2021-12-10	23.22	42.840	-1.234	2.339	12.85
2021-12-13	23.14	42.871	-0.345	1.593	12.86
2021-12-14	23.64	42.952	2.161	4.105	12.89
2021-12-15	23.8	43.024	0.677	3.638	12.91
2021-12-16	25.58	43.267	7.479	11.387	12.98
2021-12-17	27.98	43.684	9.382	17.905	13.11
2021-12-20	26.3	43.877	-6.004	8.792	13.16
2021-12-21	25.83	43.984	-1.787	4.981	13.20
2021-12-22	25.46	44.081	-1.432	4.568	13.22
2021-12-23	25.04	44.124	-1.650	2.082	13.24
2021-12-24	24.29	44.216	-2.995	4.513	13.26
2021-12-27	24.42	44.260	0.535	2.182	13.28
2021-12-28	24.83	44.322	1.679	2.989	13.30
2021-12-29	24.8	44.371	-0.121	2.376	13.31
2021-12-30	25.11	44.419	1.250	2.298	13.33
2021-12-31	25.11	44.452	0.000	1.593	13.34
2022-01-04	25.48	44.494	1.474	1.951	13.35
2022-01-05	24.81	44.564	-2.630	3.414	13.37
2022-01-06	25.24	44.620	1.733	2.660	13.39
2022-01-07	24.7	44.722	-2.139	4.952	13.42
2022-01-10	24.84	44.798	0.567	3.644	13.44
2022-01-11	24.81	44.844	-0.121	2.254	13.45
2022-01-12	24.99	44.882	0.726	1.814	13.46
2022-01-13	25.03	44.906	0.160	1.120	13.47
2022-01-14	24.65	44.970	-1.518	3.156	13.49
2022-01-17	25.72	45.067	4.341	4.503	13.52
2022-01-18	26.38	45.261	2.566	8.826	13.58
2022-01-19	26.47	45.314	0.341	2.426	13.59
2022-01-20	25.31	45.438	-4.382	5.856	13.63
2022-01-21	25.1	45.488	-0.830	2.410	13.65
2022-01-24	24.25	45.558	-3.386	3.426	13.67
2022-01-25	23.04	45.693	-4.990	7.052	13.71
2022-01-26	23.28	45.741	1.042	2.474	13.72
2022-01-27	21.85	45.857	-6.143	6.357	13.76
2022-01-28	22.22	45.933	1.693	4.119	13.78
2022-02-07	22.36	46.001	0.630	3.645	13.80
2022-02-08	22.55	46.045	0.850	2.370	13.81
2022-02-09	22.92	46.098	1.641	2.749	13.83
2022-02-10	22.61	46.161	-1.353	3.360	13.85
2022-02-11	22.05	46.230	-2.477	3.759	13.87
2022-02-14	21.93	46.269	-0.544	2.132	13.88
2022-02-15	22.02	46.308	0.410	2.098	13.89
2022-02-16	22.17	46.334	0.681	1.408	13.90
2022-02-17	22.14	46.369	-0.135	1.894	13.91
2022-02-18	22.25	46.410	0.497	2.213	13.92
2022-02-21	22.84	46.483	2.652	3.820	13.94
2022-02-22	22.51	46.528	-1.445	2.408	13.96
2022-02-23	23.12	46.580	2.710	2.710	13.97
2022-02-24	23.51	46.706	1.687	6.445	14.01
2022-02-25	22.94	46.769	-2.425	3.275	14.03
2022-02-28	22.96	46.817	0.087	2.528	14.05
2022-03-01	23.38	46.871	1.829	2.787	14.06
2022-03-02	23.23	46.895	-0.642	1.240	14.07
2022-03-03	22.99	46.928	-1.033	1.722	14.08
2022-03-04	22.66	46.988	-1.435	3.132	14.10
2022-03-07	22.48	47.036	-0.794	2.560	14.11
2022-03-08	21.89	47.092	-2.625	3.069	14.13
2022-03-09	21.25	47.226	-2.924	7.583	14.17
2022-03-10	21.37	47.300	0.565	4.141	14.19
2022-03-11	21.54	47.373	0.796	4.071	14.21
2022-03-14	21.33	47.435	-0.975	3.528	14.23
2022-03-15	20.18	47.541	-5.391	6.282	14.26
2022-03-16	20.7	47.614	2.577	4.212	14.28
2022-03-17	20.92	47.662	1.063	2.754	14.30
2022-03-18	21	47.721	0.382	3.394	14.32
2022-03-21	21.23	47.751	1.095	1.667	14.33
2022-03-22	21.27	47.785	0.188	1.931	14.34
2022-03-23	21.26	47.837	-0.047	2.962	14.35
2022-03-24	20.85	47.890	-1.929	3.010	14.37
2022-03-25	20.88	47.934	0.144	2.542	14.38
2022-03-28	20.9	47.986	0.096	3.017	14.40
2022-03-29	20.46	48.031	-2.105	2.632	14.41
2022-03-30	20.37	48.056	-0.440	1.466	14.42
2022-03-31	20.42	48.082	0.245	1.522	14.42
2022-04-01	20.49	48.118	0.343	2.106	14.44
2022-04-06	20.71	48.160	1.074	2.440	14.45
2022-04-07	20.02	48.262	-3.332	6.132	14.48
2022-04-08	19.19	48.347	-4.146	5.295	14.50
2022-04-11	18.82	48.428	-1.928	5.159	14.53
2022-04-12	19.47	48.502	3.454	4.570	14.55
2022-04-13	18.74	48.575	-3.749	4.674	14.57
2022-04-14	18.6	48.606	-0.747	1.974	14.58
2022-04-15	18.15	48.672	-2.419	4.409	14.60
2022-04-18	18.48	48.739	1.818	4.353	14.62
2022-04-19	18.14	48.796	-1.840	3.734	14.64
2022-04-20	18.56	48.860	2.315	4.135	14.66
2022-04-21	17.77	48.924	-4.256	4.364	14.68
2022-04-22	17.78	48.971	0.056	3.151	14.69
2022-04-25	15.37	49.149	-13.555	13.892	14.74
2022-04-26	15.29	49.251	-0.520	8.003	14.78
2022-04-27	15.48	49.338	1.243	6.736	14.80
2022-04-28	15.78	49.406	1.938	5.168	14.82
2022-04-29	17.08	49.539	8.238	9.379	14.86
2022-05-05	17.75	49.762	3.923	15.047	14.93
2022-05-06	17.25	49.836	-2.817	5.127	14.95
2022-05-09	18.25	49.945	5.797	7.188	14.98
2022-05-10	18.96	50.056	3.890	7.014	15.02
2022-05-11	18.26	50.156	-3.692	6.593	15.05
2022-05-12	18.17	50.203	-0.493	3.067	15.06
2022-05-13	18.58	50.262	2.256	3.853	15.08
2022-05-16	18.53	50.322	-0.269	3.875	15.10
2022-05-17	18.14	50.393	-2.105	4.695	15.12
2022-05-18	18.55	50.448	2.260	3.583	15.13
2022-05-19	18.83	50.525	1.509	4.906	15.16
2022-05-20	18.85	50.559	0.106	2.124	15.17
2022-05-23	18.74	50.621	-0.584	3.979	15.19

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