有方科技融券券源 有方科技专项约券

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	50.48	0	0	0	0
2020-04-28	47.2	0.625	-6.498	15.887	0.19
2020-04-29	43.59	0.817	-7.648	5.297	0.25
2020-04-30	45.67	1.054	4.772	6.217	0.32
2020-05-06	51.14	1.772	11.977	16.860	0.53
2020-05-07	53.87	2.386	5.338	13.668	0.72
2020-05-08	59.07	3.088	9.653	14.257	0.93
2020-05-11	56.41	3.330	-4.503	5.146	1.00
2020-05-12	55.22	3.605	-2.110	5.992	1.08
2020-05-13	55.57	3.907	0.634	6.519	1.17
2020-05-14	54.95	4.117	-1.116	4.589	1.24
2020-05-15	55.93	4.323	1.783	4.404	1.30
2020-05-18	53.24	4.651	-4.810	7.402	1.40
2020-05-19	54.45	4.785	2.273	2.949	1.44
2020-05-20	56.2	5.144	3.214	7.677	1.54
2020-05-21	55.32	5.409	-1.566	5.747	1.62
2020-05-22	57.17	5.701	3.344	6.128	1.71
2020-05-25	52.93	6.086	-7.416	8.711	1.83
2020-05-26	54.7	6.298	3.344	4.667	1.89
2020-05-27	52.98	6.508	-3.144	4.753	1.95
2020-05-28	51.82	6.751	-2.190	5.625	2.03
2020-05-29	50.97	6.908	-1.640	3.705	2.07
2020-06-01	53.89	7.212	5.729	6.769	2.16
2020-06-02	55.12	7.421	2.282	4.546	2.23
2020-06-03	53.98	7.593	-2.068	3.810	2.28
2020-06-04	58.77	8.044	8.874	9.207	2.41
2020-06-05	57.52	8.204	-2.127	3.352	2.46
2020-06-08	57.23	8.513	-0.504	6.485	2.55
2020-06-09	56.09	8.793	-1.992	5.976	2.64
2020-06-10	54.92	8.976	-2.086	3.994	2.69
2020-06-11	55.41	9.152	0.892	3.824	2.75
2020-06-12	54.15	9.266	-2.274	2.527	2.78
2020-06-15	51.8	9.512	-4.340	5.706	2.85
2020-06-16	53.72	9.654	3.707	3.166	2.90
2020-06-17	53.92	9.822	0.372	3.723	2.95
2020-06-18	55.52	10.078	2.967	5.545	3.02
2020-06-19	54.99	10.223	-0.955	3.170	3.07
2020-06-22	55.9	10.345	1.655	2.619	3.10
2020-06-23	54.63	10.581	-2.272	5.170	3.17
2020-06-24	54.07	10.731	-1.025	3.332	3.22
2020-06-29	53.76	10.854	-0.573	2.756	3.26
2020-06-30	54.11	10.973	0.651	2.623	3.29
2020-07-01	52.1	11.203	-3.715	5.304	3.36
2020-07-02	52.39	11.310	0.557	2.457	3.39
2020-07-03	52.62	11.384	0.439	1.680	3.42
2020-07-06	55.78	11.640	6.005	5.511	3.49
2020-07-07	58.26	12.091	4.446	9.286	3.63
2020-07-08	58.68	12.304	0.721	4.360	3.69
2020-07-09	62.4	12.654	6.339	6.731	3.80
2020-07-10	60.74	12.903	-2.660	4.920	3.87
2020-07-13	63.52	13.262	4.577	6.783	3.98
2020-07-14	60.63	13.642	-4.550	7.525	4.09
2020-07-15	56	14.097	-7.636	9.748	4.23
2020-07-16	52.65	14.457	-5.982	8.196	4.34
2020-07-17	52.1	14.704	-1.045	5.698	4.41
2020-07-20	51.58	14.995	-0.998	6.756	4.50
2020-07-21	52.12	15.135	1.047	3.238	4.54
2020-07-22	51.4	15.254	-1.381	2.763	4.58
2020-07-23	49.71	15.474	-3.288	5.331	4.64
2020-07-24	46.31	15.746	-6.840	7.041	4.72
2020-07-27	46.1	15.892	-0.453	3.800	4.77
2020-07-28	46.9	16.007	1.735	2.950	4.80
2020-07-29	48.91	16.219	4.286	5.181	4.87
2020-07-30	48.13	16.328	-1.595	2.719	4.90
2020-07-31	48.82	16.437	1.434	2.680	4.93
2020-08-03	50.54	16.575	3.523	3.277	4.97
2020-08-04	49.4	16.696	-2.256	2.948	5.01
2020-08-05	49.48	16.808	0.162	2.713	5.04
2020-08-06	48.25	16.979	-2.486	4.264	5.09
2020-08-07	46.11	17.197	-4.435	5.658	5.16
2020-08-10	46.84	17.302	1.583	2.689	5.19
2020-08-11	47.74	17.435	1.921	3.352	5.23
2020-08-12	46.65	17.657	-2.283	5.698	5.30
2020-08-13	46.5	17.751	-0.322	2.444	5.33
2020-08-14	47.09	17.885	1.269	3.398	5.37
2020-08-17	47.88	18.024	1.678	3.483	5.41
2020-08-18	49.32	18.200	3.008	4.302	5.46
2020-08-19	47.67	18.391	-3.345	4.805	5.52
2020-08-20	44.56	18.547	-6.524	4.196	5.56
2020-08-21	43.41	18.727	-2.581	4.960	5.62
2020-08-24	42.08	18.874	-3.064	4.216	5.66
2020-08-25	42.28	18.932	0.475	1.640	5.68
2020-08-26	40.89	19.093	-3.288	4.730	5.73
2020-08-27	41.29	19.201	0.978	3.130	5.76
2020-08-28	40.94	19.275	-0.848	2.155	5.78
2020-08-31	41.64	19.389	1.710	3.298	5.82
2020-09-01	41.75	19.455	0.264	1.897	5.84
2020-09-02	41.53	19.540	-0.527	2.443	5.86
2020-09-03	42.3	19.641	1.854	2.865	5.89
2020-09-04	42.62	19.801	0.757	4.515	5.94
2020-09-07	42.7	19.890	0.188	2.511	5.97
2020-09-08	43.15	19.987	1.054	2.693	6.00
2020-09-09	41.28	20.135	-4.334	4.311	6.04
2020-09-10	39.33	20.334	-4.724	6.056	6.10
2020-09-11	39.07	20.460	-0.661	3.865	6.14
2020-09-14	40.54	20.654	3.762	5.759	6.20
2020-09-15	40.9	20.744	0.888	2.639	6.22
2020-09-16	40.89	20.847	-0.024	3.007	6.25
2020-09-17	42.48	21.050	3.888	5.747	6.32
2020-09-18	42.52	21.129	0.094	2.236	6.34
2020-09-21	41.88	21.219	-1.505	2.563	6.37
2020-09-22	40.8	21.298	-2.579	2.340	6.39
2020-09-23	41.88	21.399	2.647	2.892	6.42
2020-09-24	40.46	21.515	-3.391	3.438	6.45
2020-09-25	39.8	21.661	-1.631	4.399	6.50
2020-09-28	38.98	21.766	-2.060	3.216	6.53
2020-09-29	39.72	21.836	1.898	2.129	6.55
2020-09-30	40.28	22.004	1.410	5.010	6.60
2020-10-09	41.26	22.089	2.433	2.458	6.63
2020-10-12	42.03	22.186	1.866	2.787	6.66
2020-10-13	41.6	22.227	-1.023	1.166	6.67
2020-10-14	40.42	22.343	-2.837	3.462	6.70
2020-10-15	40.12	22.419	-0.742	2.251	6.73
2020-10-16	39.92	22.468	-0.499	1.471	6.74
2020-10-19	39.95	22.553	0.075	2.555	6.77
2020-10-20	40.64	22.660	1.727	3.154	6.80
2020-10-21	39.98	22.727	-1.624	2.018	6.82
2020-10-22	39.15	22.818	-2.076	2.801	6.85
2020-10-23	38.16	22.930	-2.529	3.525	6.88
2020-10-26	37.5	23.014	-1.730	2.673	6.90
2020-10-27	37.42	23.064	-0.213	1.600	6.92
2020-10-28	37.11	23.109	-0.828	1.470	6.93
2020-10-29	35	23.203	-5.686	3.234	6.96
2020-10-30	34.06	23.330	-2.686	4.457	7.00
2020-11-02	34.5	23.431	1.292	3.523	7.03
2020-11-03	35.76	23.579	3.652	4.957	7.07
2020-11-04	35.46	23.647	-0.839	2.321	7.09
2020-11-05	37.14	23.804	4.738	5.048	7.14
2020-11-06	36.67	23.875	-1.265	2.342	7.16
2020-11-09	37.37	23.972	1.909	3.109	7.19
2020-11-10	37.17	24.081	-0.535	3.505	7.22
2020-11-11	36.38	24.242	-2.125	5.327	7.27
2020-11-12	37	24.423	1.704	5.855	7.33
2020-11-13	36.91	24.513	-0.243	2.919	7.35
2020-11-16	37.11	24.642	0.542	4.199	7.39
2020-11-17	36.38	24.723	-1.967	2.668	7.42
2020-11-18	35.96	24.807	-1.154	2.804	7.44
2020-11-19	37.49	25.117	4.255	9.928	7.54
2020-11-20	38.53	25.252	2.774	4.188	7.58
2020-11-23	37.97	25.435	-1.453	5.788	7.63
2020-11-24	36.82	25.545	-3.029	3.582	7.66
2020-11-25	37.29	25.662	1.276	3.775	7.70
2020-11-26	38.96	25.895	4.478	7.160	7.77
2020-11-27	37.46	26.067	-3.850	5.518	7.82
2020-11-30	37.65	26.146	0.507	2.509	7.84
2020-12-01	37.59	26.216	-0.159	2.231	7.86
2020-12-02	37.34	26.288	-0.665	2.341	7.89
2020-12-03	36.6	26.375	-1.982	2.839	7.91
2020-12-04	36.2	26.453	-1.093	2.596	7.94
2020-12-07	35.75	26.551	-1.243	3.287	7.97
2020-12-08	35.14	26.633	-1.706	2.797	7.99
2020-12-09	34.7	26.697	-1.252	2.191	8.01
2020-12-10	34.1	26.766	-1.729	2.450	8.03
2020-12-11	33.09	26.891	-2.962	4.545	8.07
2020-12-14	32.84	26.957	-0.756	2.387	8.09
2020-12-15	31.84	27.056	-3.045	3.745	8.12
2020-12-16	32.51	27.162	2.104	3.894	8.15
2020-12-17	31.73	27.285	-2.399	4.645	8.19
2020-12-18	30.62	27.404	-3.498	4.696	8.22
2020-12-21	30.37	27.506	-0.816	4.017	8.25
2020-12-22	28.86	27.633	-4.972	5.268	8.29
2020-12-23	29	27.693	0.485	2.495	8.31
2020-12-24	27.54	27.818	-5.034	5.448	8.35
2020-12-25	27.37	27.878	-0.617	2.614	8.36
2020-12-28	26.6	27.959	-2.813	3.690	8.39
2020-12-29	27.27	28.094	2.519	5.940	8.43
2020-12-30	27.07	28.137	-0.733	1.907	8.44
2020-12-31	27.58	28.198	1.884	2.623	8.46
2021-01-04	28.05	28.310	1.704	4.786	8.49
2021-01-05	29.5	28.476	5.169	6.774	8.54
2021-01-06	27.86	28.608	-5.559	5.695	8.58
2021-01-07	25.81	28.779	-7.358	7.933	8.63
2021-01-08	25.3	28.897	-1.976	5.579	8.67
2021-01-11	24.44	29.059	-3.399	7.984	8.72
2021-01-12	24.41	29.143	-0.123	4.133	8.74
2021-01-13	23.22	29.277	-4.875	6.923	8.78
2021-01-14	24.18	29.418	4.134	6.977	8.83
2021-01-15	25.18	29.577	4.136	7.610	8.87
2021-01-18	26.91	29.767	6.871	8.459	8.93
2021-01-19	26.77	29.842	-0.520	3.344	8.95
2021-01-20	25.7	29.966	-3.997	5.790	8.99
2021-01-21	26.64	30.045	3.658	3.580	9.01
2021-01-22	25.95	30.194	-2.590	6.869	9.06
2021-01-25	24.63	30.343	-5.087	7.283	9.10
2021-01-26	24.63	30.456	0.000	5.481	9.14
2021-01-27	23.86	30.541	-3.126	4.263	9.16
2021-01-28	23.67	30.614	-0.796	3.730	9.18
2021-01-29	23.4	30.680	-1.141	3.380	9.20
2021-02-01	23.63	30.739	0.983	2.991	9.22
2021-02-02	24.06	30.855	1.820	5.798	9.26
2021-02-03	22.88	30.972	-4.904	6.151	9.29
2021-02-04	22.68	31.067	-0.874	5.026	9.32
2021-02-05	21.93	31.185	-3.307	6.437	9.36
2021-02-08	21.94	31.245	0.046	3.283	9.37
2021-02-09	21.78	31.286	-0.729	2.233	9.39
2021-02-10	21.78	31.322	0.000	1.974	9.40
2021-02-18	22.5	31.380	3.306	3.122	9.41
2021-02-19	23.64	31.506	5.067	6.400	9.45
2021-02-22	23.93	31.580	1.227	3.723	9.47
2021-02-23	23.54	31.689	-1.630	5.558	9.51
2021-02-24	23.64	31.745	0.425	2.804	9.52
2021-02-25	23.46	31.836	-0.761	4.695	9.55
2021-02-26	23.74	31.904	1.194	3.410	9.57
2021-03-01	24.06	31.945	1.348	2.064	9.58
2021-03-02	23.5	32.022	-2.328	3.907	9.61
2021-03-03	23.58	32.085	0.340	3.234	9.63
2021-03-04	23.46	32.138	-0.509	2.672	9.64
2021-03-05	23.8	32.207	1.449	3.495	9.66
2021-03-08	23.72	32.299	-0.336	4.664	9.69
2021-03-09	22.48	32.427	-5.228	6.830	9.73
2021-03-10	21.64	32.532	-3.737	5.827	9.76
2021-03-11	22.39	32.659	3.466	6.793	9.80
2021-03-12	22.13	32.730	-1.161	3.841	9.82
2021-03-15	22.61	32.832	2.169	5.423	9.85
2021-03-16	23.24	32.925	2.786	4.821	9.88
2021-03-17	23.32	32.981	0.344	2.883	9.89
2021-03-18	22.64	33.069	-2.916	4.674	9.92
2021-03-19	23.37	33.189	3.224	6.140	9.96
2021-03-22	24.03	33.282	2.824	4.621	9.98
2021-03-23	23.77	33.337	-1.082	2.788	10.00
2021-03-24	23.41	33.383	-1.515	2.356	10.01
2021-03-25	23.12	33.481	-1.239	5.083	10.04
2021-03-26	22.46	33.566	-2.855	4.585	10.07
2021-03-29	22.4	33.640	-0.267	3.918	10.09
2021-03-30	21.74	33.702	-2.946	3.438	10.11
2021-03-31	21.63	33.753	-0.506	2.852	10.13
2021-04-01	21.99	33.821	1.664	3.699	10.15
2021-04-02	22.18	33.894	0.864	3.956	10.17
2021-04-06	22.4	33.940	0.992	2.435	10.18
2021-04-07	22.5	33.973	0.446	1.786	10.19
2021-04-08	22.08	34.041	-1.867	3.689	10.21
2021-04-09	21.98	34.104	-0.453	3.442	10.23
2021-04-12	21.52	34.166	-2.093	3.458	10.25
2021-04-13	21	34.231	-2.416	3.717	10.27
2021-04-14	21.32	34.291	1.524	3.381	10.29
2021-04-15	21.2	34.329	-0.563	2.158	10.30
2021-04-16	21.9	34.427	3.302	5.377	10.33
2021-04-19	22.46	34.506	2.557	4.201	10.35
2021-04-20	22.16	34.545	-1.336	2.093	10.36
2021-04-21	22.1	34.644	-0.271	5.415	10.39
2021-04-22	21.92	34.702	-0.814	3.167	10.41
2021-04-23	21.1	34.765	-3.741	3.558	10.43
2021-04-26	21.09	34.800	-0.047	1.991	10.44
2021-04-27	21.07	34.849	-0.095	2.798	10.45
2021-04-28	20.86	34.899	-0.997	2.895	10.47
2021-04-29	20.64	34.948	-1.055	2.828	10.48
2021-04-30	19.93	35.028	-3.440	4.797	10.51
2021-05-06	20.62	35.114	3.462	5.018	10.53
2021-05-07	20.08	35.185	-2.619	4.268	10.56
2021-05-10	19.68	35.237	-1.992	3.137	10.57
2021-05-11	21.1	35.366	7.215	7.368	10.61
2021-05-12	21	35.406	-0.474	2.275	10.62
2021-05-13	20.83	35.456	-0.810	2.857	10.64
2021-05-14	20.99	35.492	0.768	2.064	10.65
2021-05-17	21.1	35.527	0.524	2.001	10.66
2021-05-18	20.99	35.569	-0.521	2.417	10.67
2021-05-19	20.84	35.608	-0.715	2.239	10.68
2021-05-20	21.25	35.676	1.967	3.839	10.70
2021-05-21	22.03	35.806	3.671	7.059	10.74
2021-05-24	21.49	35.914	-2.451	6.037	10.77
2021-05-25	21.78	35.966	1.349	2.885	10.79
2021-05-26	22.95	36.071	5.372	5.464	10.82
2021-05-27	22.74	36.133	-0.915	3.268	10.84
2021-05-28	22.29	36.201	-1.979	3.694	10.86
2021-05-31	22.46	36.269	0.763	3.634	10.88
2021-06-01	26.95	36.721	19.991	20.125	11.02
2021-06-02	28.4	37.040	5.380	13.469	11.11
2021-06-03	26.73	37.197	-5.880	7.042	11.16
2021-06-04	25.39	37.322	-5.013	5.911	11.20
2021-06-07	26.21	37.427	3.230	4.805	11.23
2021-06-08	26.73	37.587	1.984	7.173	11.28
2021-06-09	26.46	37.701	-1.010	5.200	11.31
2021-06-10	27.75	37.917	4.875	9.335	11.38
2021-06-11	29.22	38.184	5.297	10.955	11.46
2021-06-15	29.1	38.568	-0.411	15.845	11.57
2021-06-16	28.38	38.705	-2.474	5.773	11.61
2021-06-17	27.15	38.841	-4.334	6.025	11.65
2021-06-18	27.8	38.960	2.394	5.157	11.69
2021-06-21	28	39.098	0.719	5.899	11.73
2021-06-22	29	39.286	3.571	7.786	11.79
2021-06-23	28.63	39.377	-1.276	3.793	11.81
2021-06-24	27.48	39.498	-3.950	5.313	11.85
2021-06-25	26.88	39.598	-2.183	4.440	11.88
2021-06-28	27.38	39.668	1.860	3.088	11.90
2021-06-29	26.41	39.758	-3.543	4.054	11.93
2021-06-30	27.71	39.939	4.922	7.838	11.98
2021-07-01	26.54	40.093	-4.222	6.965	12.03
2021-07-02	26.09	40.210	-1.696	5.388	12.06
2021-07-05	26.4	40.317	1.188	4.868	12.10
2021-07-06	26.4	40.395	0.000	3.561	12.12
2021-07-07	26.2	40.438	-0.758	1.970	12.13
2021-07-08	26.82	40.530	2.366	4.122	12.16
2021-07-09	25.77	40.637	-3.915	4.959	12.19
2021-07-12	26.6	40.745	3.221	4.889	12.22
2021-07-13	26.79	40.798	0.714	2.368	12.24
2021-07-14	26.11	40.893	-3.511	4.361	12.27
2021-07-15	25.12	41.053	-3.792	7.660	12.32
2021-07-16	25.58	41.181	1.831	6.011	12.35
2021-07-19	28.89	41.579	12.940	16.497	12.47
2021-07-20	28.4	41.696	-1.696	4.950	12.51
2021-07-21	28.11	41.805	-1.021	4.648	12.54
2021-07-22	27.57	41.895	-1.921	3.913	12.57
2021-07-23	26.11	42.052	-5.296	7.218	12.62
2021-07-26	26.34	42.160	0.881	4.941	12.65
2021-07-27	26.43	42.299	0.342	6.302	12.69
2021-07-28	25.43	42.462	-3.784	7.719	12.74
2021-07-29	27.8	42.645	9.320	7.865	12.79
2021-07-30	27.55	42.712	-0.899	2.950	12.81
2021-08-02	28.06	42.806	1.851	3.993	12.84
2021-08-03	27.63	42.956	-1.532	6.522	12.89
2021-08-04	27.84	43.036	0.760	3.474	12.91
2021-08-05	29.4	43.304	5.603	10.920	12.99
2021-08-06	28.8	43.471	-2.041	6.973	13.04
2021-08-09	28.32	43.576	-1.667	4.444	13.07
2021-08-10	28.19	43.648	-0.459	3.037	13.09
2021-08-11	28.41	43.763	0.780	4.895	13.13
2021-08-12	28.83	43.841	1.478	3.238	13.15
2021-08-13	27.59	43.957	-4.301	5.029	13.19
2021-08-16	28.88	44.147	4.676	7.901	13.24
2021-08-17	27.44	44.271	-4.986	5.436	13.28
2021-08-18	27.54	44.346	0.364	3.243	13.30
2021-08-19	27.91	44.447	1.344	4.357	13.33
2021-08-20	26.3	44.618	-5.769	7.811	13.39
2021-08-23	27.6	44.734	4.943	5.019	13.42
2021-08-24	27.92	44.839	1.159	4.529	13.45
2021-08-25	27.47	44.910	-1.612	3.116	13.47
2021-08-26	26.6	45.002	-3.167	4.150	13.50
2021-08-27	25.47	45.101	-4.248	4.624	13.53
2021-08-30	25.57	45.175	0.393	3.494	13.55
2021-08-31	24.52	45.285	-4.106	5.397	13.59
2021-09-01	24.85	45.401	1.346	5.587	13.62
2021-09-02	24.57	45.500	-1.127	4.829	13.65
2021-09-03	24.9	45.622	1.343	5.902	13.69
2021-09-06	25.57	45.722	2.691	4.699	13.72
2021-09-07	25.51	45.763	-0.235	1.916	13.73
2021-09-08	25.34	45.801	-0.666	1.803	13.74
2021-09-09	25.12	45.845	-0.868	2.092	13.75
2021-09-10	24.23	45.954	-3.543	5.374	13.79
2021-09-13	24.11	46.030	-0.495	3.797	13.81
2021-09-14	23.78	46.116	-1.369	4.355	13.83
2021-09-15	23.94	46.182	0.673	3.280	13.85
2021-09-16	24.04	46.255	0.418	3.676	13.88
2021-09-17	23.08	46.377	-3.993	6.323	13.91
2021-09-22	22.34	46.471	-3.206	5.069	13.94
2021-09-23	22.85	46.535	2.283	3.357	13.96
2021-09-24	22.44	46.591	-1.794	2.976	13.98
2021-09-27	22.55	46.691	0.490	5.348	14.01
2021-09-28	21.92	46.763	-2.794	3.902	14.03
2021-09-29	21.57	46.874	-1.597	6.204	14.06
2021-09-30	21.94	46.915	1.715	2.225	14.07
2021-10-08	22.49	46.975	2.507	3.236	14.09
2021-10-11	22.65	47.035	0.711	3.157	14.11
2021-10-12	22.4	47.127	-1.104	4.945	14.14
2021-10-13	22.7	47.177	1.339	2.634	14.15
2021-10-14	22.62	47.205	-0.352	1.498	14.16
2021-10-15	22.21	47.280	-1.813	4.023	14.18
2021-10-18	22.38	47.330	0.765	2.701	14.20
2021-10-19	22.25	47.371	-0.581	2.189	14.21
2021-10-20	22.07	47.443	-0.809	3.910	14.23
2021-10-21	21.65	47.497	-1.903	2.990	14.25
2021-10-22	21.74	47.547	0.416	2.771	14.26
2021-10-25	21.3	47.583	-2.024	2.024	14.27
2021-10-26	21.53	47.626	1.080	2.394	14.29
2021-10-27	20.58	47.711	-4.412	4.970	14.31
2021-10-28	21.22	47.803	3.110	5.199	14.34
2021-10-29	22.03	47.934	3.817	7.163	14.38
2021-11-01	21.72	47.993	-1.407	3.223	14.40
2021-11-02	21.54	48.073	-0.829	4.466	14.42
2021-11-03	22.66	48.195	5.200	6.453	14.46
2021-11-04	22.41	48.248	-1.103	2.868	14.47
2021-11-05	22.95	48.322	2.410	3.838	14.50
2021-11-08	22.88	48.374	-0.305	2.745	14.51
2021-11-09	22.89	48.406	0.044	1.661	14.52
2021-11-10	23.03	48.442	0.612	1.879	14.53
2021-11-11	24.16	48.616	4.907	8.641	14.58
2021-11-12	23.89	48.669	-1.118	2.649	14.60
2021-11-15	24.45	48.742	2.344	3.600	14.62
2021-11-16	24.08	48.802	-1.513	2.986	14.64
2021-11-17	24.62	48.870	2.243	3.322	14.66
2021-11-18	23.79	48.920	-3.371	2.518	14.68
2021-11-19	24.81	49.043	4.288	5.969	14.71
2021-11-22	25.28	49.099	1.894	2.620	14.73
2021-11-23	25.68	49.159	1.582	2.809	14.75
2021-11-24	27.4	49.380	6.698	9.696	14.81
2021-11-25	27.17	49.452	-0.839	3.175	14.84
2021-11-26	27.04	49.572	-0.478	5.337	14.87
2021-11-29	27.1	49.697	0.222	5.510	14.91
2021-11-30	26.86	49.774	-0.886	3.469	14.93
2021-12-01	27.87	49.934	3.760	6.888	14.98
2021-12-02	27.32	50.006	-1.973	3.158	15.00
2021-12-03	27.48	50.081	0.586	3.258	15.02
2021-12-06	26.16	50.181	-4.803	4.585	15.05
2021-12-07	25.26	50.303	-3.440	5.810	15.09
2021-12-08	25.17	50.351	-0.356	2.296	15.11
2021-12-09	25.04	50.427	-0.516	3.655	15.13
2021-12-10	24.63	50.481	-1.637	2.596	15.14
2021-12-13	24.3	50.540	-1.340	2.923	15.16
2021-12-14	24.4	50.594	0.412	2.675	15.18
2021-12-15	25.42	50.748	4.180	7.254	15.22
2021-12-16	25.15	50.870	-1.062	5.822	15.26
2021-12-17	24.56	50.952	-2.346	4.016	15.29
2021-12-20	25.5	51.134	3.827	8.550	15.34
2021-12-21	25.55	51.222	0.196	4.118	15.37
2021-12-22	25.6	51.365	0.196	6.732	15.41
2021-12-23	26.55	51.502	3.711	6.172	15.45
2021-12-24	29.36	51.851	10.584	14.275	15.56
2021-12-27	29.93	52.062	1.941	8.481	15.62
2021-12-28	31.17	52.295	4.143	8.954	15.69
2021-12-29	30.43	52.480	-2.374	7.283	15.74
2021-12-30	30.15	52.686	-0.920	8.216	15.81
2021-12-31	31.6	52.917	4.809	8.756	15.88
2022-01-04	34.81	53.290	10.158	12.880	15.99
2022-01-05	34.88	53.523	0.201	8.015	16.06
2022-01-06	35.34	53.704	1.319	6.135	16.11
2022-01-07	33.83	53.864	-4.273	5.688	16.16
2022-01-10	33.39	54.054	-1.301	6.799	16.22
2022-01-11	30.49	54.327	-8.685	10.752	16.30
2022-01-12	30.66	54.396	0.558	2.722	16.32
2022-01-13	29.75	54.521	-2.968	5.023	16.36
2022-01-14	31.06	54.714	4.403	7.462	16.41
2022-01-17	34.6	55.057	11.397	11.912	16.52
2022-01-18	34.34	55.181	-0.751	4.306	16.55
2022-01-19	33.56	55.337	-2.271	5.591	16.60
2022-01-20	31.47	55.519	-6.228	6.943	16.66
2022-01-21	30.52	55.650	-3.019	5.148	16.69
2022-01-24	30.93	55.830	1.343	6.979	16.75
2022-01-25	29.31	56.007	-5.238	7.242	16.80
2022-01-26	28.87	56.121	-1.501	4.742	16.84
2022-01-27	27.39	56.278	-5.126	6.893	16.88
2022-01-28	27	56.367	-1.424	3.943	16.91
2022-02-07	26.89	56.467	-0.407	4.444	16.94
2022-02-08	27.02	56.523	0.483	2.529	16.96
2022-02-09	28.93	56.754	7.069	9.548	17.03
2022-02-10	28.11	56.857	-2.834	4.424	17.06
2022-02-11	26.63	57.039	-5.265	8.182	17.11
2022-02-14	26.09	57.128	-2.028	4.093	17.14
2022-02-15	25.86	57.200	-0.882	3.335	17.16
2022-02-16	25.65	57.306	-0.812	4.988	17.19
2022-02-17	25.4	57.369	-0.975	2.963	17.21
2022-02-18	25.54	57.438	0.551	3.228	17.23
2022-02-21	26.54	57.516	3.915	3.524	17.25
2022-02-22	25.52	57.598	-3.843	3.881	17.28
2022-02-23	26.41	57.680	3.487	3.723	17.30
2022-02-24	25.48	57.840	-3.521	7.535	17.35
2022-02-25	26.35	57.981	3.414	6.436	17.39
2022-02-28	26.17	58.069	-0.683	4.023	17.42
2022-03-01	26.73	58.127	2.140	2.598	17.44
2022-03-02	26.96	58.172	0.860	1.983	17.45
2022-03-03	26.56	58.236	-1.484	2.893	17.47
2022-03-04	25.75	58.352	-3.050	5.422	17.51
2022-03-07	24.8	58.464	-3.689	5.437	17.54
2022-03-08	24.19	58.602	-2.460	6.815	17.58
2022-03-09	23.98	58.768	-0.868	8.309	17.63
2022-03-10	23.8	58.892	-0.751	6.255	17.67
2022-03-11	23.92	58.989	0.504	4.874	17.70
2022-03-14	23.57	59.064	-1.463	3.804	17.72
2022-03-15	22.6	59.197	-4.115	7.085	17.76
2022-03-16	23.86	59.356	5.575	8.009	17.81
2022-03-17	23.66	59.416	-0.838	3.018	17.82
2022-03-18	23.36	59.492	-1.268	3.931	17.85
2022-03-21	23.13	59.595	-0.985	5.308	17.88
2022-03-22	23.39	59.686	1.124	4.669	17.91
2022-03-23	23.84	59.743	1.924	2.864	17.92
2022-03-24	23.56	59.812	-1.174	3.523	17.94
2022-03-25	23.06	59.895	-2.122	4.329	17.97
2022-03-28	22.88	59.969	-0.781	3.859	17.99
2022-03-29	22.73	60.070	-0.656	5.376	18.02
2022-03-30	22.98	60.121	1.100	2.640	18.04
2022-03-31	23.03	60.172	0.218	2.654	18.05
2022-04-01	22.45	60.222	-2.518	2.649	18.07
2022-04-06	22.22	60.278	-1.024	3.029	18.08
2022-04-07	21.61	60.335	-2.745	3.195	18.10
2022-04-08	21.2	60.411	-1.897	4.304	18.12
2022-04-11	20.56	60.486	-3.019	4.340	18.15
2022-04-12	20.96	60.558	1.946	4.134	18.17
2022-04-13	20.25	60.618	-3.387	3.578	18.19
2022-04-14	20.39	60.651	0.691	1.926	18.20
2022-04-15	20.15	60.721	-1.177	4.169	18.22
2022-04-18	20.37	60.823	1.092	6.005	18.25
2022-04-19	20.37	60.884	0.000	3.633	18.27
2022-04-20	20.34	60.934	-0.147	2.896	18.28
2022-04-21	19.33	61.048	-4.966	7.129	18.31
2022-04-22	18.95	61.121	-1.966	4.604	18.34
2022-04-25	16.68	61.292	-11.979	12.296	18.39
2022-04-26	15.14	61.461	-9.233	13.369	18.44
2022-04-27	15.38	61.579	1.585	9.247	18.47
2022-04-28	15.04	61.684	-2.211	8.388	18.51
2022-04-29	16.19	61.820	7.646	10.040	18.55
2022-05-05	15.92	61.888	-1.668	5.127	18.57
2022-05-06	15.74	61.942	-1.131	4.146	18.58
2022-05-09	15.74	62.009	0.000	5.083	18.60
2022-05-10	15.87	62.068	0.826	4.511	18.62
2022-05-11	16.25	62.178	2.394	8.066	18.65
2022-05-12	18.23	62.459	12.185	18.523	18.74
2022-05-13	21.88	62.818	20.022	19.693	18.85
2022-05-16	21.68	63.044	-0.914	12.523	18.91
2022-05-17	20.72	63.226	-4.428	10.517	18.97
2022-05-18	20.09	63.329	-3.041	6.129	19.00
2022-05-19	21.69	63.559	7.964	12.743	19.07
2022-05-20	22.27	63.704	2.674	7.838	19.11
2022-05-23	21.85	63.840	-1.886	7.454	19.15

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