普元信息融券券源 普元信息专项约券

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	36.68	0	0	0	0
2020-04-28	33.24	0.459	-9.378	16.576	0.14
2020-04-29	32.6	0.562	-1.925	3.791	0.17
2020-04-30	34.47	0.737	5.736	6.074	0.22
2020-05-06	38.41	1.188	11.430	14.099	0.36
2020-05-07	37.94	1.290	-1.224	3.228	0.39
2020-05-08	38.79	1.596	2.240	9.462	0.48
2020-05-11	38.54	1.806	-0.644	6.548	0.54
2020-05-12	37.84	2.013	-1.816	6.565	0.60
2020-05-13	37.88	2.091	0.106	2.458	0.63
2020-05-14	37.6	2.200	-0.739	3.485	0.66
2020-05-15	38.45	2.367	2.261	5.213	0.71
2020-05-18	37.6	2.553	-2.211	5.930	0.77
2020-05-19	38.77	2.663	3.112	3.404	0.80
2020-05-20	38.84	2.828	0.181	5.107	0.85
2020-05-21	37.54	2.981	-3.347	4.892	0.89
2020-05-22	35.93	3.134	-4.289	5.115	0.94
2020-05-25	35.18	3.279	-2.087	4.954	0.98
2020-05-26	36.82	3.450	4.662	5.571	1.04
2020-05-27	36.32	3.545	-1.358	3.123	1.06
2020-05-28	35.77	3.697	-1.514	5.094	1.11
2020-05-29	36.25	3.831	1.342	4.445	1.15
2020-06-01	38.81	4.033	7.062	6.234	1.21
2020-06-02	38.59	4.104	-0.567	2.216	1.23
2020-06-03	40.24	4.370	4.276	7.930	1.31
2020-06-04	41.52	4.653	3.181	8.176	1.40
2020-06-05	41.52	4.775	0.000	3.540	1.43
2020-06-08	40.36	4.912	-2.794	4.070	1.47
2020-06-09	41.22	5.081	2.131	4.931	1.52
2020-06-10	40.04	5.205	-2.863	3.712	1.56
2020-06-11	40.92	5.434	2.198	6.693	1.63
2020-06-12	39.83	5.544	-2.664	3.324	1.66
2020-06-15	38.34	5.738	-3.741	6.076	1.72
2020-06-16	39.72	5.864	3.599	3.808	1.76
2020-06-17	41.11	6.011	3.499	4.280	1.80
2020-06-18	40.56	6.101	-1.338	2.676	1.83
2020-06-19	40.29	6.205	-0.666	3.107	1.86
2020-06-22	40.83	6.331	1.340	3.698	1.90
2020-06-23	39.96	6.412	-2.131	2.425	1.92
2020-06-24	40.82	6.512	2.152	2.953	1.95
2020-06-29	39.5	6.664	-3.234	4.606	2.00
2020-06-30	40.39	6.747	2.253	2.456	2.02
2020-07-01	39.92	6.894	-1.164	4.432	2.07
2020-07-02	40.42	7.003	1.253	3.231	2.10
2020-07-03	41.17	7.162	1.856	4.626	2.15
2020-07-06	43.4	7.398	5.417	6.534	2.22
2020-07-07	43.54	7.610	0.323	5.853	2.28
2020-07-08	45.21	7.828	3.836	5.765	2.35
2020-07-09	52.3	8.610	15.682	17.961	2.58
2020-07-10	49.18	8.795	-5.966	4.512	2.64
2020-07-13	50.05	9.028	2.394	5.585	2.71
2020-07-14	52.31	9.353	4.515	7.453	2.81
2020-07-15	46.86	9.810	-10.419	11.699	2.94
2020-07-16	42.68	10.218	-8.920	11.481	3.07
2020-07-17	41.42	10.425	-2.952	5.998	3.13
2020-07-20	42.24	10.641	1.980	6.132	3.19
2020-07-21	42.96	10.767	1.705	3.527	3.23
2020-07-22	42.98	10.914	0.047	4.097	3.27
2020-07-23	41.8	11.094	-2.745	5.165	3.33
2020-07-24	39.13	11.332	-6.388	7.297	3.40
2020-07-27	38.59	11.477	-1.380	4.498	3.44
2020-07-28	38.85	11.549	0.674	2.229	3.46
2020-07-29	40.3	11.724	3.732	5.225	3.52
2020-07-30	39.7	11.798	-1.489	2.233	3.54
2020-07-31	40.35	11.885	1.637	2.594	3.57
2020-08-03	42.27	12.070	4.758	5.254	3.62
2020-08-04	41.91	12.181	-0.852	3.170	3.65
2020-08-05	42.11	12.367	0.477	5.297	3.71
2020-08-06	45.02	12.938	6.910	15.222	3.88
2020-08-07	45.9	13.298	1.955	9.396	3.99
2020-08-10	45.58	13.587	-0.697	7.625	4.08
2020-08-11	42.48	13.872	-6.801	8.052	4.16
2020-08-12	41.94	14.028	-1.271	4.449	4.21
2020-08-13	41.59	14.121	-0.835	2.694	4.24
2020-08-14	41.92	14.239	0.793	3.366	4.27
2020-08-17	43.02	14.417	2.624	4.986	4.33
2020-08-18	43.85	14.517	1.929	2.720	4.36
2020-08-19	42.38	14.684	-3.352	4.721	4.41
2020-08-20	40.76	14.815	-3.823	3.870	4.44
2020-08-21	40	14.949	-1.865	4.024	4.48
2020-08-24	39.94	15.129	-0.150	5.400	4.54
2020-08-25	39.5	15.257	-1.102	3.881	4.58
2020-08-26	39.58	15.399	0.203	4.329	4.62
2020-08-27	40.23	15.535	1.642	4.042	4.66
2020-08-28	40.22	15.649	-0.025	3.405	4.69
2020-08-31	40.58	15.728	0.895	2.337	4.72
2020-09-01	40.6	15.786	0.049	1.700	4.74
2020-09-02	39.28	15.951	-3.251	5.049	4.79
2020-09-03	38.84	16.046	-1.120	2.928	4.81
2020-09-04	39.1	16.121	0.669	2.317	4.84
2020-09-07	37.67	16.263	-3.657	4.527	4.88
2020-09-08	37.29	16.375	-1.009	3.610	4.91
2020-09-09	36.26	16.495	-2.762	3.969	4.95
2020-09-10	35.2	16.641	-2.923	4.964	4.99
2020-09-11	36.1	16.797	2.557	5.170	5.04
2020-09-14	36.4	16.897	0.831	3.324	5.07
2020-09-15	36.66	16.970	0.714	2.390	5.09
2020-09-16	36	17.070	-1.800	3.328	5.12
2020-09-17	37.02	17.304	2.833	7.583	5.19
2020-09-18	37.35	17.377	0.891	2.350	5.21
2020-09-21	37.5	17.452	0.402	2.383	5.24
2020-09-22	37.37	17.543	-0.347	2.933	5.26
2020-09-23	37.94	17.627	1.525	2.649	5.29
2020-09-24	36.78	17.731	-3.057	3.400	5.32
2020-09-25	36.4	17.814	-1.033	2.719	5.34
2020-09-28	37.13	18.148	2.005	10.797	5.44
2020-09-29	35.83	18.307	-3.501	5.333	5.49
2020-09-30	35.4	18.378	-1.200	2.428	5.51
2020-10-09	36.05	18.421	1.836	1.412	5.53
2020-10-12	37.08	18.513	2.857	2.968	5.55
2020-10-13	36.8	18.562	-0.755	1.618	5.57
2020-10-14	36.09	18.622	-1.929	1.984	5.59
2020-10-15	35.28	18.721	-2.244	3.380	5.62
2020-10-16	35.29	18.759	0.028	1.276	5.63
2020-10-19	35.3	18.813	0.028	1.842	5.64
2020-10-20	35.64	18.879	0.963	2.210	5.66
2020-10-21	34.85	18.940	-2.217	2.104	5.68
2020-10-22	34.88	19.011	0.086	2.439	5.70
2020-10-23	34.31	19.069	-1.634	2.036	5.72
2020-10-26	33.76	19.189	-1.603	4.255	5.76
2020-10-27	33.88	19.236	0.355	1.688	5.77
2020-10-28	33.51	19.318	-1.092	2.922	5.80
2020-10-29	31.9	19.431	-4.805	4.267	5.83
2020-10-30	30.85	19.564	-3.292	5.172	5.87
2020-11-02	30	19.687	-2.755	4.927	5.91
2020-11-03	31.39	19.817	4.633	4.967	5.95
2020-11-04	31.06	19.869	-1.051	2.007	5.96
2020-11-05	31.1	19.982	0.129	4.346	5.99
2020-11-06	31.01	20.064	-0.289	3.183	6.02
2020-11-09	31.96	20.191	3.064	4.773	6.06
2020-11-10	31.73	20.236	-0.720	1.690	6.07
2020-11-11	31.24	20.309	-1.544	2.805	6.09
2020-11-12	30.98	20.359	-0.832	1.921	6.11
2020-11-13	30.54	20.424	-1.420	2.582	6.13
2020-11-16	30.85	20.519	1.015	3.700	6.16
2020-11-17	30.22	20.591	-2.042	2.853	6.18
2020-11-18	30.74	20.652	1.721	2.383	6.20
2020-11-19	30.7	20.690	-0.130	1.464	6.21
2020-11-20	30.67	20.717	-0.098	1.075	6.22
2020-11-23	30.36	20.763	-1.011	1.793	6.23
2020-11-24	30.25	20.794	-0.362	1.252	6.24
2020-11-25	30.14	20.828	-0.364	1.355	6.25
2020-11-26	29.99	20.880	-0.498	2.057	6.26
2020-11-27	29.45	20.974	-1.801	3.868	6.29
2020-11-30	29.4	21.039	-0.170	2.649	6.31
2020-12-01	29.62	21.075	0.748	1.429	6.32
2020-12-02	30.09	21.151	1.587	3.038	6.35
2020-12-03	29.82	21.235	-0.897	3.390	6.37
2020-12-04	29.1	21.294	-2.414	2.414	6.39
2020-12-07	28.96	21.353	-0.481	2.474	6.41
2020-12-08	28.27	21.422	-2.383	2.901	6.43
2020-12-09	27.58	21.487	-2.441	2.830	6.45
2020-12-10	27.37	21.550	-0.761	2.756	6.46
2020-12-11	26.9	21.632	-1.717	3.690	6.49
2020-12-14	26.85	21.674	-0.186	1.859	6.50
2020-12-15	27.54	21.795	2.570	5.289	6.54
2020-12-16	27.04	21.870	-1.816	3.304	6.56
2020-12-17	27.11	21.944	0.259	3.291	6.58
2020-12-18	26.79	22.019	-1.180	3.357	6.61
2020-12-21	26.74	22.084	-0.187	2.912	6.63
2020-12-22	25.98	22.159	-2.842	3.478	6.65
2020-12-23	25.75	22.221	-0.885	2.887	6.67
2020-12-24	25.28	22.281	-1.825	2.835	6.68
2020-12-25	24.99	22.327	-1.147	2.215	6.70
2020-12-28	24.56	22.392	-1.721	3.161	6.72
2020-12-29	25.26	22.486	2.850	4.479	6.75
2020-12-30	24.84	22.542	-1.663	2.692	6.76
2020-12-31	25.99	22.689	4.630	6.804	6.81
2021-01-04	27.07	22.878	4.155	8.388	6.86
2021-01-05	26.58	22.962	-1.810	3.768	6.89
2021-01-06	25.53	23.080	-3.950	5.568	6.92
2021-01-07	24.42	23.202	-4.348	5.993	6.96
2021-01-08	24.49	23.298	0.287	4.709	6.99
2021-01-11	24.39	23.375	-0.408	3.757	7.01
2021-01-12	23.89	23.450	-2.050	3.772	7.03
2021-01-13	22.54	23.579	-5.651	6.907	7.07
2021-01-14	23.58	23.723	4.614	7.320	7.12
2021-01-15	23.85	23.812	1.145	4.453	7.14
2021-01-18	23.71	23.860	-0.587	2.432	7.16
2021-01-19	24.64	23.958	3.922	4.766	7.19
2021-01-20	24.18	24.026	-1.867	3.369	7.21
2021-01-21	23.82	24.068	-1.489	2.151	7.22
2021-01-22	23.23	24.141	-2.477	3.736	7.24
2021-01-25	22.7	24.196	-2.282	2.927	7.26
2021-01-26	22.92	24.253	0.969	2.996	7.28
2021-01-27	22.7	24.316	-0.960	3.316	7.29
2021-01-28	23.2	24.463	2.203	7.621	7.34
2021-01-29	21.9	24.587	-5.603	6.810	7.38
2021-02-01	22.31	24.635	1.872	2.557	7.39
2021-02-02	21.95	24.691	-1.614	3.048	7.41
2021-02-03	21.04	24.767	-4.146	4.374	7.43
2021-02-04	20.53	24.846	-2.424	4.610	7.45
2021-02-05	19.94	24.926	-2.874	4.822	7.48
2021-02-08	19.73	24.966	-1.053	2.407	7.49
2021-02-09	20.02	25.051	1.470	5.068	7.52
2021-02-10	20.55	25.122	2.647	4.196	7.54
2021-02-18	21.08	25.200	2.579	4.428	7.56
2021-02-19	21.69	25.259	2.894	3.273	7.58
2021-02-22	21.75	25.303	0.277	2.397	7.59
2021-02-23	21.5	25.351	-1.149	2.713	7.61
2021-02-24	21.53	25.413	0.140	3.442	7.62
2021-02-25	21	25.459	-2.462	2.601	7.64
2021-02-26	21.57	25.579	2.714	6.667	7.67
2021-03-01	21.91	25.625	1.576	2.550	7.69
2021-03-02	21.48	25.710	-1.963	4.747	7.71
2021-03-03	21.66	25.752	0.838	2.328	7.73
2021-03-04	21.58	25.790	-0.369	2.124	7.74
2021-03-05	21.75	25.852	0.788	3.429	7.76
2021-03-08	21.34	25.912	-1.885	3.356	7.77
2021-03-09	20.89	25.992	-2.109	4.592	7.80
2021-03-10	20.01	26.084	-4.213	5.505	7.83
2021-03-11	20.31	26.135	1.499	3.048	7.84
2021-03-12	19.79	26.193	-2.560	3.496	7.86
2021-03-15	19.47	26.226	-1.617	2.021	7.87
2021-03-16	20.1	26.295	3.236	4.109	7.89
2021-03-17	20.3	26.330	0.995	2.090	7.90
2021-03-18	20.35	26.349	0.246	1.133	7.90
2021-03-19	20.55	26.392	0.983	2.506	7.92
2021-03-22	20.92	26.450	1.800	3.309	7.93
2021-03-23	20.82	26.491	-0.478	2.342	7.95
2021-03-24	20.45	26.554	-1.777	3.698	7.97
2021-03-25	20.42	26.597	-0.147	2.543	7.98
2021-03-26	20.73	26.628	1.518	1.812	7.99
2021-03-29	20.54	26.674	-0.917	2.653	8.00
2021-03-30	20.38	26.733	-0.779	3.505	8.02
2021-03-31	20.36	26.762	-0.098	1.717	8.03
2021-04-01	20.34	26.799	-0.098	2.161	8.04
2021-04-02	20.78	26.845	2.163	2.655	8.05
2021-04-06	20.95	26.876	0.818	1.781	8.06
2021-04-07	21.09	26.899	0.668	1.337	8.07
2021-04-08	20.85	26.932	-1.138	1.849	8.08
2021-04-09	20.74	26.960	-0.528	1.631	8.09
2021-04-12	20.7	26.994	-0.193	1.977	8.10
2021-04-13	20.55	27.050	-0.725	3.285	8.12
2021-04-14	20.62	27.079	0.341	1.703	8.12
2021-04-15	20.54	27.112	-0.388	1.891	8.13
2021-04-16	21.02	27.162	2.337	2.872	8.15
2021-04-19	21.73	27.246	3.378	4.615	8.17
2021-04-20	21.34	27.291	-1.795	2.531	8.19
2021-04-21	21.05	27.321	-1.359	1.734	8.20
2021-04-22	21.17	27.373	0.570	2.945	8.21
2021-04-23	20.76	27.422	-1.937	2.834	8.23
2021-04-26	21.01	27.478	1.204	3.179	8.24
2021-04-27	20.62	27.534	-1.856	3.284	8.26
2021-04-28	20.06	27.586	-2.716	3.104	8.28
2021-04-29	20.06	27.603	0.000	0.997	8.28
2021-04-30	19.59	27.652	-2.343	3.041	8.30
2021-05-06	19.43	27.702	-0.817	3.063	8.31
2021-05-07	19.39	27.735	-0.206	2.059	8.32
2021-05-10	19.55	27.775	0.825	2.476	8.33
2021-05-11	19.88	27.814	1.688	2.302	8.34
2021-05-12	20.39	27.885	2.565	4.175	8.37
2021-05-13	20.9	27.944	2.501	3.384	8.38
2021-05-14	20.92	27.991	0.096	2.727	8.40
2021-05-17	20.62	28.031	-1.434	2.342	8.41
2021-05-18	21.06	28.110	2.134	4.510	8.43
2021-05-19	20.75	28.176	-1.472	3.799	8.45
2021-05-20	20.6	28.199	-0.723	1.349	8.46
2021-05-21	20.62	28.234	0.097	2.039	8.47
2021-05-24	21.87	28.396	6.062	8.875	8.52
2021-05-25	22.91	28.511	4.755	6.036	8.55
2021-05-26	23.42	28.677	2.226	8.468	8.60
2021-05-27	23	28.731	-1.793	2.861	8.62
2021-05-28	23.03	28.807	0.130	3.913	8.64
2021-05-31	23.61	28.931	2.518	6.340	8.68
2021-06-01	24.5	29.026	3.770	4.659	8.71
2021-06-02	25.75	29.278	5.102	11.714	8.78
2021-06-03	24.2	29.398	-6.019	5.942	8.82
2021-06-04	23.67	29.488	-2.190	4.587	8.85
2021-06-07	24.24	29.585	2.408	4.816	8.88
2021-06-08	24.06	29.678	-0.743	4.620	8.90
2021-06-09	24.24	29.755	0.748	3.824	8.93
2021-06-10	29.15	30.249	20.256	20.338	9.07
2021-06-11	28.05	30.398	-3.774	6.381	9.12
2021-06-15	26.62	30.509	-5.098	4.991	9.15
2021-06-16	25.8	30.594	-3.080	3.944	9.18
2021-06-17	26.16	30.712	1.395	5.426	9.21
2021-06-18	25.4	30.800	-2.905	4.128	9.24
2021-06-21	25.86	30.907	1.811	5.000	9.27
2021-06-22	25.52	30.987	-1.315	3.751	9.30
2021-06-23	25.12	31.053	-1.567	3.135	9.32
2021-06-24	25.08	31.150	0.320	4.640	9.34
2021-06-25	24.54	31.215	-2.153	3.190	9.36
2021-06-28	24.96	31.266	1.711	2.445	9.38
2021-06-29	25.31	31.350	1.402	4.006	9.41
2021-06-30	25.9	31.421	2.331	3.279	9.43
2021-07-01	24.51	31.523	-5.367	4.981	9.46
2021-07-02	23.79	31.610	-2.938	4.406	9.48
2021-07-05	24.53	31.681	3.111	3.447	9.50
2021-07-06	24.45	31.751	-0.326	3.465	9.53
2021-07-07	24.43	31.795	-0.082	2.168	9.54
2021-07-08	24.55	31.851	0.491	2.743	9.56
2021-07-09	24.2	31.930	-1.426	3.870	9.58
2021-07-12	24.85	32.012	2.686	3.967	9.60
2021-07-13	24.86	32.073	0.040	2.978	9.62
2021-07-14	24.1	32.167	-4.022	4.659	9.65
2021-07-15	23.51	32.268	-2.448	5.145	9.68
2021-07-16	23.57	32.347	0.255	4.041	9.70
2021-07-19	23.92	32.461	1.485	5.728	9.74
2021-07-20	23.51	32.501	-1.714	2.048	9.75
2021-07-21	24	32.567	2.084	3.275	9.77
2021-07-22	23.87	32.607	-0.542	2.000	9.78
2021-07-23	23.4	32.672	-1.969	3.351	9.80
2021-07-26	22.79	32.759	-2.607	4.573	9.83
2021-07-27	22.93	32.858	0.614	5.178	9.86
2021-07-28	22.18	32.934	-3.271	4.099	9.88
2021-07-29	22.44	32.982	1.172	2.570	9.89
2021-07-30	22.67	33.044	1.025	3.298	9.91
2021-08-02	23.76	33.147	4.808	5.205	9.94
2021-08-03	24.01	33.232	1.052	4.251	9.97
2021-08-04	25.51	33.467	6.247	11.037	10.04
2021-08-05	25.21	33.555	-1.176	4.194	10.07
2021-08-06	24.42	33.625	-3.134	3.451	10.09
2021-08-09	25.01	33.699	2.416	3.563	10.11
2021-08-10	24.9	33.749	-0.440	2.399	10.12
2021-08-11	24.6	33.786	-1.205	1.807	10.14
2021-08-12	25.44	33.914	3.415	6.016	10.17
2021-08-13	25.13	33.978	-1.219	3.066	10.19
2021-08-16	24.7	34.029	-1.711	2.467	10.21
2021-08-17	23.75	34.126	-3.846	4.939	10.24
2021-08-18	24.12	34.193	1.558	3.326	10.26
2021-08-19	23.4	34.266	-2.985	3.731	10.28
2021-08-20	23.16	34.338	-1.026	3.718	10.30
2021-08-23	23.81	34.413	2.807	3.800	10.32
2021-08-24	23.75	34.436	-0.252	1.176	10.33
2021-08-25	23.54	34.470	-0.884	1.684	10.34
2021-08-26	22.96	34.513	-2.464	2.294	10.35
2021-08-27	23.3	34.562	1.481	2.483	10.37
2021-08-30	23.49	34.614	0.815	2.661	10.38
2021-08-31	23.03	34.683	-1.958	3.619	10.40
2021-09-01	23.38	34.747	1.520	3.300	10.42
2021-09-02	23.74	34.792	1.540	2.267	10.44
2021-09-03	23.79	34.832	0.211	2.022	10.45
2021-09-06	24.43	34.912	2.690	3.909	10.47
2021-09-07	24.43	34.942	0.000	1.474	10.48
2021-09-08	24.9	35.006	1.924	3.070	10.50
2021-09-09	24.86	35.041	-0.161	1.727	10.51
2021-09-10	24.71	35.083	-0.603	2.011	10.52
2021-09-13	24.47	35.149	-0.971	3.238	10.54
2021-09-14	24.4	35.200	-0.286	2.534	10.56
2021-09-15	24.32	35.241	-0.328	2.008	10.57
2021-09-16	23.72	35.326	-2.467	4.276	10.60
2021-09-17	23.78	35.367	0.253	2.108	10.61
2021-09-22	23.21	35.409	-2.397	2.145	10.62
2021-09-23	25.17	35.748	8.445	16.157	10.72
2021-09-24	25.31	35.891	0.556	6.794	10.77
2021-09-27	26.2	36.082	3.516	8.732	10.82
2021-09-28	25.17	36.179	-3.931	4.618	10.85
2021-09-29	23.9	36.287	-5.046	5.443	10.89
2021-09-30	22.18	36.418	-7.197	7.113	10.93
2021-10-08	23.21	36.534	4.644	5.951	10.96
2021-10-11	23.23	36.604	0.086	3.619	10.98
2021-10-12	22.53	36.696	-3.013	4.907	11.01
2021-10-13	22.61	36.736	0.355	2.130	11.02
2021-10-14	22.68	36.786	0.310	2.654	11.04
2021-10-15	22.4	36.842	-1.235	2.998	11.05
2021-10-18	22.32	36.901	-0.357	3.170	11.07
2021-10-19	22.6	36.936	1.254	1.882	11.08
2021-10-20	22.85	37.054	1.106	6.195	11.12
2021-10-21	22.84	37.112	-0.044	3.020	11.13
2021-10-22	22.92	37.158	0.350	2.408	11.15
2021-10-25	22.7	37.219	-0.960	3.229	11.17
2021-10-26	22.35	37.265	-1.542	2.467	11.18
2021-10-27	21.51	37.363	-3.758	5.503	11.21
2021-10-28	21.52	37.391	0.046	1.534	11.22
2021-10-29	21.89	37.452	1.719	3.346	11.24
2021-11-01	22.43	37.519	2.467	3.563	11.26
2021-11-02	22.16	37.566	-1.204	2.586	11.27
2021-11-03	22.3	37.604	0.632	2.031	11.28
2021-11-04	22.96	37.680	2.960	3.991	11.30
2021-11-05	23.75	37.793	3.441	5.706	11.34
2021-11-08	24.04	37.866	1.221	3.621	11.36
2021-11-09	24.62	37.948	2.413	3.993	11.38
2021-11-10	25.26	38.029	2.600	3.859	11.41
2021-11-11	25.56	38.090	1.188	2.850	11.43
2021-11-12	25.57	38.135	0.039	2.113	11.44
2021-11-15	26	38.195	1.682	2.777	11.46
2021-11-16	25.46	38.253	-2.077	2.731	11.48
2021-11-17	26.15	38.322	2.710	3.181	11.50
2021-11-18	25.13	38.425	-3.901	4.895	11.53
2021-11-19	25.16	38.472	0.119	2.268	11.54
2021-11-22	25.17	38.512	0.040	1.908	11.55
2021-11-23	25.52	38.566	1.391	2.503	11.57
2021-11-24	25.65	38.617	0.509	2.390	11.58
2021-11-25	25.15	38.663	-1.949	2.222	11.60
2021-11-26	25.07	38.722	-0.318	2.823	11.62
2021-11-29	24.72	38.774	-1.396	2.513	11.63
2021-11-30	25.21	38.876	1.982	4.854	11.66
2021-12-01	26.09	38.981	3.491	4.839	11.69
2021-12-02	25.4	39.066	-2.645	3.986	11.72
2021-12-03	24.93	39.138	-1.850	3.465	11.74
2021-12-06	24.16	39.230	-3.089	4.573	11.77
2021-12-07	23.73	39.296	-1.780	3.353	11.79
2021-12-08	24	39.344	1.138	2.402	11.80
2021-12-09	23.9	39.373	-0.417	1.458	11.81
2021-12-10	23.69	39.403	-0.879	1.506	11.82
2021-12-13	23.66	39.438	-0.127	1.773	11.83
2021-12-14	23.81	39.477	0.634	1.986	11.84
2021-12-15	23.93	39.520	0.504	2.142	11.86
2021-12-16	24.16	39.559	0.961	1.922	11.87
2021-12-17	23.59	39.612	-2.359	2.732	11.88
2021-12-20	23.83	39.666	1.017	2.713	11.90
2021-12-21	24.12	39.708	1.217	2.098	11.91
2021-12-22	24.13	39.743	0.041	1.741	11.92
2021-12-23	23.8	39.791	-1.368	2.404	11.94
2021-12-24	23.58	39.845	-0.924	2.731	11.95
2021-12-27	23.59	39.895	0.042	2.545	11.97
2021-12-28	23.61	39.947	0.085	2.671	11.98
2021-12-29	23.44	39.983	-0.720	1.821	11.99
2021-12-30	24.03	40.041	2.517	2.901	12.01
2021-12-31	24.42	40.089	1.623	2.372	12.03
2022-01-04	25.5	40.194	4.423	4.955	12.06
2022-01-05	25.3	40.252	-0.784	2.745	12.08
2022-01-06	25.02	40.292	-1.107	1.897	12.09
2022-01-07	24.7	40.347	-1.279	2.678	12.10
2022-01-10	26.06	40.511	5.506	7.571	12.15
2022-01-11	25.48	40.685	-2.226	8.173	12.21
2022-01-12	25.6	40.762	0.471	3.611	12.23
2022-01-13	25.86	40.857	1.016	4.414	12.26
2022-01-14	26.02	40.932	0.619	3.442	12.28
2022-01-17	28.4	41.194	9.147	11.068	12.36
2022-01-18	29.82	41.576	5.000	15.387	12.47
2022-01-19	31.11	41.765	4.326	7.277	12.53
2022-01-20	30.05	41.985	-3.407	8.807	12.60
2022-01-21	30.37	42.093	1.065	4.260	12.63
2022-01-24	30.15	42.231	-0.724	5.499	12.67
2022-01-25	29.25	42.335	-2.985	4.245	12.70
2022-01-26	29.16	42.463	-0.308	5.265	12.74
2022-01-27	26.7	42.685	-8.436	10.014	12.81
2022-01-28	27.5	42.842	2.996	6.854	12.85
2022-02-07	26.01	43.029	-5.418	8.582	12.91
2022-02-08	26.32	43.120	1.192	4.191	12.94
2022-02-09	26.82	43.283	1.900	7.257	12.98
2022-02-10	26.03	43.392	-2.946	5.034	13.02
2022-02-11	24.99	43.502	-3.995	5.302	13.05
2022-02-14	24.53	43.579	-1.841	3.762	13.07
2022-02-15	24.5	43.634	-0.122	2.691	13.09
2022-02-16	24.93	43.680	1.755	2.204	13.10
2022-02-17	24.39	43.734	-2.166	2.688	13.12
2022-02-18	24.95	43.802	2.296	3.239	13.14
2022-02-21	25.86	43.905	3.647	4.810	13.17
2022-02-22	25.81	43.979	-0.193	3.403	13.19
2022-02-23	26.03	44.017	0.852	1.782	13.21
2022-02-24	25.14	44.146	-3.419	6.147	13.24
2022-02-25	25.1	44.213	-0.159	3.182	13.26
2022-02-28	24.53	44.282	-2.271	3.386	13.28
2022-03-01	24.82	44.325	1.182	2.079	13.30
2022-03-02	24.65	44.386	-0.685	2.981	13.32
2022-03-03	24.06	44.468	-2.394	4.097	13.34
2022-03-04	23.48	44.522	-2.411	2.743	13.36
2022-03-07	22.2	44.638	-5.451	6.261	13.39
2022-03-08	21.39	44.733	-3.649	5.360	13.42
2022-03-09	20.8	44.856	-2.758	7.059	13.46
2022-03-10	21.21	44.892	1.971	2.067	13.47
2022-03-11	21.46	44.963	1.179	3.960	13.49
2022-03-14	21.23	45.015	-1.072	2.936	13.50
2022-03-15	20.16	45.110	-5.040	5.652	13.53
2022-03-16	20.59	45.194	2.133	4.911	13.56
2022-03-17	21.26	45.280	3.254	4.857	13.58
2022-03-18	21.27	45.324	0.047	2.446	13.60
2022-03-21	21.34	45.379	0.329	3.103	13.61
2022-03-22	21.2	45.423	-0.656	2.530	13.63
2022-03-23	21.29	45.449	0.425	1.415	13.63
2022-03-24	20.64	45.499	-3.053	2.959	13.65
2022-03-25	20.55	45.548	-0.436	2.810	13.66
2022-03-28	20.66	45.610	0.535	3.601	13.68
2022-03-29	20.16	45.686	-2.420	4.550	13.71
2022-03-30	20.53	45.739	1.835	3.075	13.72
2022-03-31	20.76	45.787	1.120	2.776	13.74
2022-04-01	20.54	45.820	-1.060	1.975	13.75
2022-04-06	20.79	45.876	1.217	3.213	13.76
2022-04-07	20.03	45.942	-3.656	3.944	13.78
2022-04-08	19.5	46.011	-2.646	4.244	13.80
2022-04-11	18.64	46.098	-4.410	5.590	13.83
2022-04-12	19.13	46.161	2.629	3.970	13.85
2022-04-13	18.86	46.193	-1.411	2.039	13.86
2022-04-14	18.67	46.248	-1.007	3.552	13.87
2022-04-15	18.11	46.317	-2.999	4.553	13.90
2022-04-18	18.28	46.375	0.939	3.810	13.91
2022-04-19	18.44	46.412	0.875	2.407	13.92
2022-04-20	18.25	46.467	-1.030	3.579	13.94
2022-04-21	17.31	46.545	-5.151	5.425	13.96
2022-04-22	16.76	46.601	-3.177	4.044	13.98
2022-04-25	15.19	46.713	-9.368	8.831	14.01
2022-04-26	14.59	46.790	-3.950	6.320	14.04
2022-04-27	15.1	46.866	3.496	6.032	14.06
2022-04-28	14.61	46.924	-3.245	4.768	14.08
2022-04-29	15.45	46.998	5.749	5.749	14.10
2022-05-05	15.69	47.058	1.553	4.595	14.12
2022-05-06	15.75	47.210	0.382	11.600	14.16
2022-05-09	15.83	47.298	0.508	6.667	14.19
2022-05-10	15.96	47.359	0.821	4.611	14.21
2022-05-11	15.96	47.403	0.000	3.258	14.22
2022-05-12	16.17	47.432	1.316	2.193	14.23
2022-05-13	16.17	47.457	0.000	1.855	14.24
2022-05-16	16.26	47.479	0.557	1.608	14.24
2022-05-17	16.2	47.513	-0.369	2.522	14.25
2022-05-18	16.28	47.538	0.494	1.852	14.26
2022-05-19	16.29	47.567	0.061	2.150	14.27
2022-05-20	16.26	47.586	-0.184	1.351	14.28
2022-05-23	16.47	47.614	1.292	2.091	14.28

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