聚辰股份融券券源 聚辰股份专项约券

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	59.22	0	0	0	0
2020-04-28	55.61	0.733	-6.096	15.822	0.22
2020-04-29	52.75	0.985	-5.143	5.736	0.30
2020-04-30	63.35	1.827	20.095	15.943	0.55
2020-05-06	76.07	2.961	20.079	17.885	0.89
2020-05-07	78.94	3.622	3.773	10.057	1.09
2020-05-08	78.34	4.190	-0.760	8.690	1.26
2020-05-11	76.64	4.715	-2.170	8.221	1.41
2020-05-12	73.75	5.223	-3.771	8.272	1.57
2020-05-13	73.69	5.435	-0.081	3.444	1.63
2020-05-14	73.8	5.884	0.149	7.301	1.77
2020-05-15	75.59	6.507	2.425	9.892	1.95
2020-05-18	73.64	7.087	-2.580	9.459	2.13
2020-05-19	77.75	7.592	5.581	7.795	2.28
2020-05-20	74.26	8.060	-4.489	7.563	2.42
2020-05-21	70.15	8.471	-5.535	7.029	2.54
2020-05-22	70.79	8.789	0.912	5.388	2.64
2020-05-25	68.64	9.081	-3.037	5.100	2.72
2020-05-26	72.65	9.472	5.842	6.469	2.84
2020-05-27	70.82	9.713	-2.519	4.074	2.91
2020-05-28	68.78	10.100	-2.881	6.750	3.03
2020-05-29	68.6	10.390	-0.262	5.074	3.12
2020-06-01	77.93	11.300	13.601	14.023	3.39
2020-06-02	77.18	11.626	-0.962	5.069	3.49
2020-06-03	77.54	11.976	0.466	5.416	3.59
2020-06-04	76.41	12.257	-1.457	4.411	3.68
2020-06-05	77.32	12.523	1.191	4.122	3.76
2020-06-08	80.99	13.191	4.747	9.907	3.96
2020-06-09	77.2	13.557	-4.680	5.680	4.07
2020-06-10	75.2	13.824	-2.591	4.262	4.15
2020-06-11	72.95	14.175	-2.992	5.771	4.25
2020-06-12	71.37	14.344	-2.166	2.838	4.30
2020-06-15	68.9	14.596	-3.461	4.400	4.38
2020-06-16	72.46	15.031	5.167	7.199	4.51
2020-06-17	71.36	15.280	-1.518	4.195	4.58
2020-06-18	71.95	15.486	0.827	3.433	4.65
2020-06-19	72.36	15.681	0.570	3.238	4.70
2020-06-22	74.68	15.980	3.206	4.795	4.79
2020-06-23	72.72	16.142	-2.625	2.678	4.84
2020-06-24	75.65	16.460	4.029	5.047	4.94
2020-06-29	77.4	16.754	2.313	4.560	5.03
2020-06-30	77	16.933	-0.517	2.778	5.08
2020-07-01	75.84	17.350	-1.506	6.597	5.20
2020-07-02	78.8	17.757	3.903	6.210	5.33
2020-07-03	77.95	18.044	-1.079	4.404	5.41
2020-07-06	93.54	19.098	20.000	13.521	5.73
2020-07-07	91.03	20.230	-2.683	14.935	6.07
2020-07-08	93.91	21.080	3.164	10.854	6.32
2020-07-09	96.19	21.601	2.428	6.496	6.48
2020-07-10	97.44	21.971	1.300	4.564	6.59
2020-07-13	104.79	22.817	7.998	9.688	6.85
2020-07-14	100.79	23.388	-3.817	6.795	7.02
2020-07-15	93.99	24.251	-6.747	11.023	7.28
2020-07-16	79.74	25.397	-15.161	17.247	7.62
2020-07-17	80.09	25.838	0.439	6.609	7.75
2020-07-20	81.36	26.413	1.586	8.478	7.92
2020-07-21	80.2	26.772	-1.426	5.371	8.03
2020-07-22	80.59	26.996	0.486	3.342	8.10
2020-07-23	79.15	27.453	-1.787	6.924	8.24
2020-07-24	70.59	28.034	-10.815	9.880	8.41
2020-07-27	69.09	28.392	-2.125	6.205	8.52
2020-07-28	70.26	28.720	1.693	5.616	8.62
2020-07-29	74.31	29.146	5.764	6.874	8.74
2020-07-30	73.33	29.401	-1.319	4.172	8.82
2020-07-31	75.54	29.686	3.014	4.527	8.91
2020-08-03	78.36	29.950	3.733	4.038	8.98
2020-08-04	75.52	30.262	-3.624	4.964	9.08
2020-08-05	78.31	30.616	3.694	5.429	9.18
2020-08-06	76.98	30.860	-1.698	3.793	9.26
2020-08-07	72.99	31.326	-5.183	7.664	9.40
2020-08-10	73.54	31.534	0.754	3.398	9.46
2020-08-11	71.34	31.790	-2.992	4.311	9.54
2020-08-12	70.87	32.011	-0.659	3.729	9.60
2020-08-13	73.33	32.354	3.471	5.616	9.71
2020-08-14	77.28	32.812	5.387	7.119	9.84
2020-08-17	75.05	33.069	-2.886	4.102	9.92
2020-08-18	73.37	33.272	-2.239	3.318	9.98
2020-08-19	70.38	33.571	-4.075	5.097	10.07
2020-08-20	70.15	33.793	-0.327	3.808	10.14
2020-08-21	68.79	34.057	-1.939	4.604	10.22
2020-08-24	68.82	34.380	0.044	5.626	10.31
2020-08-25	68.78	34.584	-0.058	3.560	10.38
2020-08-26	65.78	34.902	-4.362	5.801	10.47
2020-08-27	67.51	35.293	2.630	6.947	10.59
2020-08-28	66.71	35.460	-1.185	3.007	10.64
2020-08-31	66.96	35.638	0.375	3.193	10.69
2020-09-01	67.2	35.780	0.358	2.539	10.73
2020-09-02	67.34	35.905	0.208	2.232	10.77
2020-09-03	66.31	36.059	-1.530	2.777	10.82
2020-09-04	66.84	36.304	0.799	4.404	10.89
2020-09-07	63.27	36.618	-5.341	5.955	10.99
2020-09-08	62.2	36.752	-1.691	2.592	11.03
2020-09-09	59.71	36.979	-4.003	4.550	11.09
2020-09-10	58.92	37.246	-1.323	5.443	11.17
2020-09-11	60.79	37.453	3.174	4.090	11.24
2020-09-14	64.08	37.773	5.412	5.988	11.33
2020-09-15	64.58	37.970	0.780	3.667	11.39
2020-09-16	63.75	38.118	-1.285	2.787	11.44
2020-09-17	65.58	38.400	2.871	5.145	11.52
2020-09-18	65.96	38.537	0.579	2.501	11.56
2020-09-21	65.13	38.656	-1.258	2.183	11.60
2020-09-22	63.19	38.795	-2.979	2.641	11.64
2020-09-23	64.24	38.924	1.662	2.421	11.68
2020-09-24	62.42	39.085	-2.833	3.082	11.73
2020-09-25	61.51	39.290	-1.458	4.005	11.79
2020-09-28	59.59	39.454	-3.121	3.300	11.84
2020-09-29	61.37	39.640	2.987	3.642	11.89
2020-09-30	61.05	39.756	-0.521	2.281	11.93
2020-10-09	62.92	39.887	3.063	2.490	11.97
2020-10-12	64.86	40.071	3.083	3.417	12.02
2020-10-13	64.17	40.174	-1.064	1.912	12.05
2020-10-14	62.59	40.339	-2.462	3.179	12.10
2020-10-15	61.92	40.519	-1.070	3.483	12.16
2020-10-16	61.51	40.640	-0.662	2.358	12.19
2020-10-19	60.95	40.764	-0.910	2.439	12.23
2020-10-20	60.95	40.874	0.000	2.166	12.26
2020-10-21	59.67	41.058	-2.100	3.708	12.32
2020-10-22	59.59	41.193	-0.134	2.715	12.36
2020-10-23	57.79	41.375	-3.021	3.776	12.41
2020-10-26	57.03	41.508	-1.315	2.803	12.45
2020-10-27	57.5	41.601	0.824	1.946	12.48
2020-10-28	58.95	41.776	2.522	3.565	12.53
2020-10-29	59.93	41.973	1.662	3.936	12.59
2020-10-30	60.47	42.250	0.901	5.490	12.67
2020-11-02	59.47	42.463	-1.654	4.300	12.74
2020-11-03	62.21	42.757	4.607	5.667	12.83
2020-11-04	61.81	42.919	-0.643	3.151	12.88
2020-11-05	62.44	43.100	1.019	3.478	12.93
2020-11-06	61.93	43.237	-0.817	2.659	12.97
2020-11-09	66.66	43.737	7.638	8.994	13.12
2020-11-10	65.26	43.897	-2.100	2.955	13.17
2020-11-11	62.15	44.146	-4.766	4.796	13.24
2020-11-12	62.29	44.284	0.225	2.671	13.29
2020-11-13	62.54	44.478	0.401	3.725	13.34
2020-11-16	62.19	44.637	-0.560	3.054	13.39
2020-11-17	60.98	44.884	-1.946	4.856	13.47
2020-11-18	63.71	45.368	4.477	9.118	13.61
2020-11-19	66.26	45.809	4.003	7.989	13.74
2020-11-20	65.44	45.996	-1.238	3.441	13.80
2020-11-23	65.73	46.189	0.443	3.515	13.86
2020-11-24	64.72	46.385	-1.537	3.636	13.92
2020-11-25	66.49	46.706	2.735	5.794	14.01
2020-11-26	65.59	46.942	-1.354	4.316	14.08
2020-11-27	64.69	47.159	-1.372	4.025	14.15
2020-11-30	64.4	47.378	-0.448	4.081	14.21
2020-12-01	63.79	47.502	-0.947	2.329	14.25
2020-12-02	66.2	47.764	3.778	4.750	14.33
2020-12-03	65.19	47.910	-1.526	2.689	14.37
2020-12-04	66.17	48.031	1.503	2.194	14.41
2020-12-07	66.27	48.244	0.151	3.854	14.47
2020-12-08	66.22	48.353	-0.075	1.977	14.51
2020-12-09	62.88	48.621	-5.044	5.119	14.59
2020-12-10	61.7	48.813	-1.877	3.737	14.64
2020-12-11	63.19	49.061	2.415	4.700	14.72
2020-12-14	64.02	49.293	1.313	4.352	14.79
2020-12-15	61.59	49.511	-3.796	4.249	14.85
2020-12-16	59.14	49.730	-3.978	4.449	14.92
2020-12-17	58.46	49.882	-1.150	3.111	14.96
2020-12-18	57.79	50.130	-1.146	5.149	15.04
2020-12-21	59.47	50.360	2.907	4.637	15.11
2020-12-22	57.64	50.549	-3.077	3.935	15.16
2020-12-23	59.39	50.760	3.036	4.268	15.23
2020-12-24	59.09	50.910	-0.505	3.048	15.27
2020-12-25	57.08	51.144	-3.402	4.925	15.34
2020-12-28	56.09	51.377	-1.734	4.975	15.41
2020-12-29	57.2	51.621	1.979	5.117	15.49
2020-12-30	57.67	51.847	0.822	4.720	15.55
2020-12-31	59.74	52.075	3.589	4.578	15.62
2021-01-04	60.55	52.246	1.356	3.381	15.67
2021-01-05	60.94	52.412	0.644	3.270	15.72
2021-01-06	59.15	52.629	-2.937	4.398	15.79
2021-01-07	55.89	52.896	-5.511	5.731	15.87
2021-01-08	56.91	53.083	1.825	3.954	15.92
2021-01-11	56.77	53.274	-0.246	4.041	15.98
2021-01-12	56.22	53.386	-0.969	2.378	16.02
2021-01-13	52.6	53.873	-6.439	11.117	16.16
2021-01-14	55.44	54.355	5.399	10.437	16.31
2021-01-15	54.09	54.528	-2.435	3.842	16.36
2021-01-18	54.71	54.700	1.146	3.753	16.41
2021-01-19	53.81	54.849	-1.645	3.327	16.45
2021-01-20	53.29	54.991	-0.966	3.196	16.50
2021-01-21	52.8	55.082	-0.919	2.064	16.52
2021-01-22	51.6	55.202	-2.273	2.803	16.56
2021-01-25	50.12	55.325	-2.868	2.946	16.60
2021-01-26	50.51	55.431	0.778	2.514	16.63
2021-01-27	49.42	55.576	-2.158	3.524	16.67
2021-01-28	49.65	55.758	0.465	4.391	16.73
2021-01-29	49	55.937	-1.309	4.391	16.78
2021-02-01	48.1	56.074	-1.837	3.408	16.82
2021-02-02	47.64	56.216	-0.956	3.576	16.86
2021-02-03	44.74	56.455	-6.087	6.423	16.94
2021-02-04	45.07	56.721	0.738	7.085	17.02
2021-02-05	43.09	56.888	-4.393	4.659	17.07
2021-02-08	42.83	57.040	-0.603	4.247	17.11
2021-02-09	43.76	57.184	2.171	3.946	17.16
2021-02-10	43.44	57.260	-0.731	2.102	17.18
2021-02-18	44.79	57.428	3.108	4.512	17.23
2021-02-19	46.65	57.652	4.153	5.760	17.30
2021-02-22	46.04	57.776	-1.308	3.215	17.33
2021-02-23	45.61	57.878	-0.934	2.693	17.36
2021-02-24	46.6	58.029	2.171	3.881	17.41
2021-02-25	45.62	58.141	-2.103	2.961	17.44
2021-02-26	45.85	58.286	0.504	3.792	17.49
2021-03-01	47.29	58.477	3.141	4.842	17.54
2021-03-02	48	58.642	1.501	4.123	17.59
2021-03-03	48.82	58.790	1.708	3.646	17.64
2021-03-04	47.81	58.944	-2.069	3.851	17.68
2021-03-05	47.92	59.026	0.230	2.050	17.71
2021-03-08	46.55	59.228	-2.859	5.217	17.77
2021-03-09	45.4	59.444	-2.470	5.714	17.83
2021-03-10	44.36	59.566	-2.291	3.282	17.87
2021-03-11	45.3	59.743	2.119	4.689	17.92
2021-03-12	44.16	59.860	-2.517	3.201	17.96
2021-03-15	43.09	59.956	-2.423	2.672	17.99
2021-03-16	43.19	60.023	0.232	1.857	18.01
2021-03-17	43.43	60.122	0.556	2.732	18.04
2021-03-18	43.09	60.201	-0.783	2.187	18.06
2021-03-19	43.23	60.299	0.325	2.738	18.09
2021-03-22	44.17	60.430	2.174	3.562	18.13
2021-03-23	43.69	60.612	-1.087	4.981	18.18
2021-03-24	43.2	60.708	-1.122	2.678	18.21
2021-03-25	42.95	60.783	-0.579	2.083	18.23
2021-03-26	43.16	60.871	0.489	2.468	18.26
2021-03-29	42.43	60.970	-1.691	2.780	18.29
2021-03-30	40.9	61.118	-3.606	4.360	18.34
2021-03-31	40.9	61.213	0.000	2.787	18.36
2021-04-01	41.99	61.340	2.665	3.619	18.40
2021-04-02	45.8	61.716	9.074	9.859	18.51
2021-04-06	46.53	61.875	1.594	4.105	18.56
2021-04-07	46.19	61.957	-0.731	2.128	18.59
2021-04-08	45.59	62.063	-1.299	2.771	18.62
2021-04-09	45.9	62.194	0.680	3.444	18.66
2021-04-12	44.86	62.330	-2.266	3.638	18.70
2021-04-13	44.13	62.452	-1.627	3.321	18.74
2021-04-14	44.49	62.510	0.816	1.541	18.75
2021-04-15	44.28	62.602	-0.472	2.495	18.78
2021-04-16	44.94	62.742	1.491	3.749	18.82
2021-04-19	46.37	62.919	3.182	4.584	18.88
2021-04-20	45	63.081	-2.954	4.313	18.92
2021-04-21	43.86	63.220	-2.533	3.800	18.97
2021-04-22	44.5	63.318	1.459	2.645	19.00
2021-04-23	44.99	63.449	1.101	3.506	19.03
2021-04-26	46.08	63.691	2.423	6.290	19.11
2021-04-27	45.29	63.872	-1.714	4.796	19.16
2021-04-28	39.58	64.125	-12.608	7.662	19.24
2021-04-29	39.09	64.283	-1.238	4.851	19.28
2021-04-30	38.19	64.388	-2.302	3.326	19.32
2021-05-06	37.97	64.475	-0.576	2.723	19.34
2021-05-07	37.31	64.577	-1.738	3.292	19.37
2021-05-10	37.07	64.656	-0.643	2.546	19.40
2021-05-11	37.71	64.769	1.726	3.615	19.43
2021-05-12	38.33	64.895	1.644	3.951	19.47
2021-05-13	38.65	64.989	0.835	2.896	19.50
2021-05-14	38.7	65.035	0.129	1.449	19.51
2021-05-17	38.12	65.124	-1.499	2.791	19.54
2021-05-18	38.47	65.220	0.918	2.991	19.57
2021-05-19	38.32	65.305	-0.390	2.677	19.59
2021-05-20	37.79	65.397	-1.383	2.923	19.62
2021-05-21	37.65	65.459	-0.370	1.958	19.64
2021-05-24	38.39	65.552	1.965	2.922	19.67
2021-05-25	38.8	65.659	1.068	3.282	19.70
2021-05-26	39	65.719	0.515	1.856	19.72
2021-05-27	40.47	65.947	3.769	6.769	19.78
2021-05-28	39.8	66.044	-1.656	2.916	19.81
2021-05-31	41.39	66.205	3.995	4.673	19.86
2021-06-01	42.75	66.413	3.286	5.847	19.92
2021-06-02	44.39	66.673	3.836	7.018	20.00
2021-06-03	43.02	66.864	-3.086	5.317	20.06
2021-06-04	44.92	67.111	4.417	6.602	20.13
2021-06-07	48.04	67.456	6.946	8.638	20.24
2021-06-08	46.34	67.662	-3.539	5.329	20.30
2021-06-09	46.27	67.835	-0.151	4.489	20.35
2021-06-10	46.89	68.028	1.340	4.928	20.41
2021-06-11	46.68	68.132	-0.448	2.666	20.44
2021-06-15	47.4	68.280	1.542	3.770	20.48
2021-06-16	47.73	68.422	0.696	3.565	20.53
2021-06-17	51.22	68.818	7.312	9.281	20.65
2021-06-18	50.05	69.041	-2.284	5.330	20.71
2021-06-21	50	69.126	-0.100	2.058	20.74
2021-06-22	49.55	69.261	-0.900	3.260	20.78
2021-06-23	50.5	69.388	1.917	3.027	20.82
2021-06-24	46.89	69.580	-5.273	4.889	20.87
2021-06-25	46.62	69.725	-0.576	3.753	20.92
2021-06-28	47.83	69.871	2.595	3.647	20.96
2021-06-29	46.88	70.014	-1.986	3.659	21.00
2021-06-30	49	70.231	4.522	5.333	21.07
2021-07-01	47.56	70.401	-2.939	4.286	21.12
2021-07-02	46.28	70.551	-2.691	3.890	21.17
2021-07-05	47.99	70.749	3.695	4.948	21.22
2021-07-06	47.65	70.964	-0.708	5.418	21.29
2021-07-07	48	71.156	0.735	4.785	21.35
2021-07-08	48.95	71.324	1.979	4.125	21.40
2021-07-09	48.34	71.481	-1.246	3.902	21.44
2021-07-12	50.4	71.783	4.261	7.199	21.54
2021-07-13	49.8	71.900	-1.190	2.817	21.57
2021-07-14	46.93	72.059	-3.017	4.050	21.62
2021-07-15	45.02	72.299	-4.070	6.414	21.69
2021-07-16	46.46	72.592	3.199	7.552	21.78
2021-07-19	45.51	72.716	-2.045	3.272	21.81
2021-07-20	47.25	72.937	3.823	5.603	21.88
2021-07-21	48.65	73.162	2.963	5.566	21.95
2021-07-22	50	73.350	2.775	4.502	22.00
2021-07-23	53.99	74.053	7.980	15.620	22.22
2021-07-26	55.05	74.400	1.963	7.575	22.32
2021-07-27	54.71	74.892	-0.618	10.790	22.47
2021-07-28	52.07	75.300	-4.825	9.395	22.59
2021-07-29	55.85	75.674	7.259	8.047	22.70
2021-07-30	58.33	75.982	4.440	6.338	22.79
2021-08-02	56.95	76.261	-2.366	5.880	22.88
2021-08-03	54.15	76.520	-4.917	5.742	22.96
2021-08-04	55.83	76.768	3.102	5.319	23.03
2021-08-05	58.03	77.196	3.941	8.848	23.16
2021-08-06	58.04	77.462	0.017	5.497	23.24
2021-08-09	57.04	77.612	-1.723	3.170	23.28
2021-08-10	57.46	77.871	0.736	5.400	23.36
2021-08-11	55.7	78.125	-3.063	5.465	23.44
2021-08-12	59.95	78.517	7.630	7.864	23.56
2021-08-13	59.34	78.705	-1.018	3.786	23.61
2021-08-16	53.25	79.054	-10.263	7.870	23.72
2021-08-17	49.7	79.456	-6.667	9.709	23.84
2021-08-18	48.7	79.629	-2.012	4.266	23.89
2021-08-19	49.2	79.750	1.027	2.957	23.93
2021-08-20	48.91	79.931	-0.589	4.431	23.98
2021-08-23	50.44	80.092	3.128	3.844	24.03
2021-08-24	50.13	80.235	-0.615	3.410	24.07
2021-08-25	48.77	80.425	-2.713	4.688	24.13
2021-08-26	47.83	80.637	-1.927	5.311	24.19
2021-08-27	46.48	80.847	-2.822	5.415	24.25
2021-08-30	46.21	80.993	-0.581	3.787	24.30
2021-08-31	44.85	81.168	-2.943	4.696	24.35
2021-09-01	43.91	81.311	-2.096	3.902	24.39
2021-09-02	43.52	81.418	-0.888	2.961	24.43
2021-09-03	44.13	81.547	1.402	3.493	24.46
2021-09-06	44.62	81.690	1.110	3.852	24.51
2021-09-07	44.22	81.773	-0.896	2.241	24.53
2021-09-08	45.05	81.862	1.877	2.374	24.56
2021-09-09	43.07	82.041	-4.395	4.994	24.61
2021-09-10	44.22	82.269	2.670	6.199	24.68
2021-09-13	43.44	82.369	-1.764	2.759	24.71
2021-09-14	44.07	82.559	1.450	5.157	24.77
2021-09-15	44.4	82.709	0.749	4.062	24.81
2021-09-16	44.15	82.798	-0.563	2.432	24.84
2021-09-17	43.24	82.961	-2.061	4.507	24.89
2021-09-22	41.99	83.056	-2.891	2.729	24.92
2021-09-23	42.67	83.147	1.619	2.548	24.94
2021-09-24	42.55	83.237	-0.281	2.531	24.97
2021-09-27	41.07	83.415	-3.478	5.217	25.02
2021-09-28	41.15	83.513	0.195	2.849	25.05
2021-09-29	41.11	83.602	-0.097	2.600	25.08
2021-09-30	41.77	83.696	1.605	2.700	25.11
2021-10-08	42.37	83.812	1.436	3.280	25.14
2021-10-11	43.48	83.979	2.620	4.626	25.19
2021-10-12	42.57	84.101	-2.093	3.427	25.23
2021-10-13	43.26	84.240	1.621	3.852	25.27
2021-10-14	42.7	84.331	-1.294	2.566	25.30
2021-10-15	42.65	84.463	-0.117	3.700	25.34
2021-10-18	41.95	84.568	-1.641	3.001	25.37
2021-10-19	42.28	84.612	0.787	1.263	25.38
2021-10-20	41.49	84.711	-1.868	2.862	25.41
2021-10-21	40.93	84.788	-1.350	2.266	25.44
2021-10-22	41.75	84.896	2.003	3.078	25.47
2021-10-25	41.82	84.958	0.168	1.796	25.49
2021-10-26	40.05	85.256	-4.232	8.919	25.58
2021-10-27	39.2	85.372	-2.122	3.546	25.61
2021-10-28	38.7	85.489	-1.276	3.648	25.65
2021-10-29	39.79	85.683	2.817	5.840	25.70
2021-11-01	41.1	85.790	3.292	3.141	25.74
2021-11-02	40.68	85.946	-1.022	4.574	25.78
2021-11-03	41.05	86.028	0.910	2.409	25.81
2021-11-04	41.71	86.135	1.608	3.094	25.84
2021-11-05	43.3	86.284	3.812	4.124	25.89
2021-11-08	44.25	86.448	2.194	4.434	25.93
2021-11-09	47.53	86.806	7.412	9.040	26.04
2021-11-10	47.67	86.897	0.295	2.293	26.07
2021-11-11	47.67	87.022	0.000	3.147	26.11
2021-11-12	48.99	87.250	2.769	5.580	26.17
2021-11-15	49.23	87.372	0.490	2.980	26.21
2021-11-16	47.76	87.524	-2.986	3.819	26.26
2021-11-17	54.63	88.236	14.384	15.641	26.47
2021-11-18	55.55	88.679	1.684	9.573	26.60
2021-11-19	57.5	88.928	3.510	5.185	26.68
2021-11-22	64.58	89.844	12.313	17.026	26.95
2021-11-23	65.4	90.079	1.270	4.305	27.02
2021-11-24	66.1	90.331	1.070	4.587	27.10
2021-11-25	65.58	90.549	-0.787	3.979	27.16
2021-11-26	64.35	90.841	-1.876	5.459	27.25
2021-11-29	60.7	91.124	-5.672	5.579	27.34
2021-11-30	61.59	91.284	1.466	3.130	27.39
2021-12-01	62.3	91.486	1.153	3.881	27.45
2021-12-02	60.87	91.743	-2.295	5.072	27.52
2021-12-03	60.61	91.905	-0.427	3.204	27.57
2021-12-06	57.93	92.210	-4.422	6.319	27.66
2021-12-07	57.88	92.444	-0.086	4.851	27.73
2021-12-08	59.33	92.686	2.505	4.889	27.81
2021-12-09	59.8	92.850	0.792	3.304	27.86
2021-12-10	57.8	93.058	-3.344	4.314	27.92
2021-12-13	57.93	93.252	0.225	4.014	27.98
2021-12-14	60.02	93.565	3.608	6.266	28.07
2021-12-15	59.58	93.734	-0.733	3.399	28.12
2021-12-16	60.71	93.959	1.897	4.448	28.19
2021-12-17	58.56	94.121	-3.541	3.327	28.24
2021-12-20	60	94.379	2.459	5.157	28.31
2021-12-21	63.78	94.885	6.300	9.517	28.47
2021-12-22	64.03	95.140	0.392	4.782	28.54
2021-12-23	63	95.258	-1.609	2.249	28.58
2021-12-24	61.61	95.543	-2.206	5.540	28.66
2021-12-27	62.7	95.785	1.769	4.642	28.74
2021-12-28	63.19	95.961	0.781	3.333	28.79
2021-12-29	63.57	96.253	0.601	5.523	28.88
2021-12-30	66.69	96.678	4.908	7.645	29.00
2021-12-31	67.86	97.018	1.754	6.013	29.11
2022-01-04	66.34	97.316	-2.240	5.379	29.19
2022-01-05	64.5	97.602	-2.774	5.336	29.28
2022-01-06	64.72	97.919	0.341	5.876	29.38
2022-01-07	62.47	98.208	-3.477	5.547	29.46
2022-01-10	65.09	98.841	4.194	11.670	29.65
2022-01-11	62.9	99.290	-3.365	8.573	29.79
2022-01-12	63.49	99.675	0.938	7.266	29.90
2022-01-13	64.5	99.894	1.591	4.079	29.97
2022-01-14	73.7	100.947	14.264	17.147	30.28
2022-01-17	74.75	101.268	1.425	5.142	30.38
2022-01-18	71.69	101.698	-4.094	7.211	30.51
2022-01-19	68.5	102.055	-4.450	6.249	30.62
2022-01-20	66.24	102.359	-3.299	5.504	30.71
2022-01-21	64.58	102.586	-2.506	4.212	30.78
2022-01-24	66.43	102.982	2.865	7.154	30.89
2022-01-25	63	103.280	-5.163	5.690	30.98
2022-01-26	67.99	103.784	7.921	8.889	31.14
2022-01-27	64.3	104.166	-5.427	7.133	31.25
2022-01-28	64.1	104.424	-0.311	4.821	31.33
2022-02-07	64.8	104.683	1.092	4.805	31.40
2022-02-08	61.12	104.994	-5.679	6.096	31.50
2022-02-09	60.7	105.321	-0.687	6.479	31.60
2022-02-10	72.05	106.483	18.699	19.341	31.94
2022-02-11	68.25	106.877	-5.274	6.940	32.06
2022-02-14	67.01	107.178	-1.817	5.392	32.15
2022-02-15	74.58	107.953	11.297	12.461	32.39
2022-02-16	73.35	108.257	-1.649	4.975	32.48
2022-02-17	72.5	108.433	-1.159	2.918	32.53
2022-02-18	71.13	108.646	-1.890	3.586	32.59
2022-02-21	75.31	109.152	5.877	8.070	32.75
2022-02-22	76.4	109.429	1.447	4.355	32.83
2022-02-23	79	110.077	3.403	9.843	33.02
2022-02-24	76.35	110.467	-3.354	6.127	33.14
2022-02-25	76.8	110.703	0.589	3.680	33.21
2022-02-28	84.9	111.487	10.547	11.081	33.45
2022-03-01	81.77	111.875	-3.687	5.701	33.56
2022-03-02	81.57	112.291	-0.245	6.115	33.69
2022-03-03	80	112.551	-1.925	3.898	33.77
2022-03-04	80.53	113.011	0.663	6.863	33.90
2022-03-07	78.96	113.430	-1.950	6.370	34.03
2022-03-08	82.58	113.969	4.585	7.827	34.19
2022-03-09	83.9	114.464	1.598	7.072	34.34
2022-03-10	79.2	115.104	-5.602	9.702	34.53
2022-03-11	81.13	115.676	2.437	8.460	34.70
2022-03-14	79.86	116.249	-1.565	8.616	34.87
2022-03-15	75.88	116.629	-4.984	6.011	34.99
2022-03-16	78.63	117.186	3.624	8.500	35.16
2022-03-17	79.79	117.788	1.475	9.055	35.34
2022-03-18	83.4	118.397	4.524	8.760	35.52
2022-03-21	84.5	118.884	1.319	6.906	35.67
2022-03-22	84.56	119.085	0.071	2.864	35.73
2022-03-23	84.66	119.365	0.118	3.962	35.81
2022-03-24	83	119.558	-1.961	2.788	35.87
2022-03-25	79.3	119.956	-4.458	6.024	35.99
2022-03-28	76.82	120.321	-3.127	5.712	36.10
2022-03-29	75.79	120.578	-1.341	4.061	36.17
2022-03-30	78.97	120.986	4.196	6.201	36.30
2022-03-31	81.92	121.384	3.736	5.825	36.42
2022-04-01	82.33	121.608	0.500	3.271	36.48
2022-04-06	80	121.888	-2.830	4.203	36.57
2022-04-07	76.15	122.269	-4.812	6.000	36.68
2022-04-08	77.15	122.660	1.313	6.080	36.80
2022-04-11	73	123.024	-5.379	5.988	36.91
2022-04-12	73.43	123.400	0.589	6.137	37.02
2022-04-13	70.19	123.710	-4.412	5.311	37.11
2022-04-14	71.28	124.006	1.553	4.972	37.20
2022-04-15	72.64	124.413	1.908	6.734	37.32
2022-04-18	77.98	125.118	7.351	10.848	37.54
2022-04-19	76.66	125.322	-1.693	3.193	37.60
2022-04-20	75.36	125.575	-1.696	4.018	37.67
2022-04-21	72.6	125.871	-3.662	4.896	37.76
2022-04-22	71.3	126.197	-1.791	5.482	37.86
2022-04-25	64.34	126.661	-9.762	8.654	38.00
2022-04-26	63.09	127.073	-1.943	7.849	38.12
2022-04-27	68	127.963	7.783	15.708	38.39
2022-04-28	67.78	128.268	-0.324	5.397	38.48
2022-04-29	70.54	128.714	4.072	7.583	38.61
2022-05-05	80.99	129.312	14.814	8.860	38.79
2022-05-06	81	129.917	0.012	8.964	38.98
2022-05-09	81.72	130.649	0.889	10.753	39.19
2022-05-10	84.68	131.209	3.622	7.930	39.36
2022-05-11	92.34	132.361	9.046	14.974	39.71
2022-05-12	92.4	132.836	0.065	6.173	39.85
2022-05-13	94.9	133.240	2.706	5.097	39.97
2022-05-16	93.58	133.815	-1.391	7.376	40.14
2022-05-17	94.1	134.154	0.556	4.328	40.25
2022-05-18	95.69	134.573	1.690	5.250	40.37
2022-05-19	98.78	135.196	3.229	7.577	40.56
2022-05-20	95.1	135.598	-3.725	5.062	40.68
2022-05-23	96.93	135.908	1.924	3.849	40.77

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