久日新材融券券源 久日新材专项约券

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	55.32	0	0	0	0
2020-04-28	48.36	0.495	-12.581	12.292	0.15
2020-04-29	47.75	0.634	-1.261	3.495	0.19
2020-04-30	49.5	0.813	3.665	4.335	0.24
2020-05-06	51.29	1.160	3.616	8.121	0.35
2020-05-07	50.03	1.292	-2.457	3.159	0.39
2020-05-08	50.48	1.417	0.899	2.978	0.43
2020-05-11	49.99	1.531	-0.971	2.734	0.46
2020-05-12	49.59	1.660	-0.800	3.121	0.50
2020-05-13	50.48	1.792	1.795	3.126	0.54
2020-05-14	50.36	1.859	-0.238	1.605	0.56
2020-05-15	50.36	1.917	0.000	1.390	0.58
2020-05-18	49.2	2.069	-2.303	3.693	0.62
2020-05-19	50.4	2.220	2.439	3.598	0.67
2020-05-20	50.78	2.364	0.754	3.413	0.71
2020-05-21	49.48	2.519	-2.560	3.742	0.76
2020-05-22	48.18	2.682	-2.627	4.062	0.80
2020-05-25	48.06	2.798	-0.249	2.906	0.84
2020-05-26	49.5	2.953	2.996	3.745	0.89
2020-05-27	49.56	3.050	0.121	2.364	0.92
2020-05-28	49.48	3.191	-0.161	3.410	0.96
2020-05-29	49.99	3.308	1.031	2.809	0.99
2020-06-01	51.57	3.461	3.161	3.561	1.04
2020-06-02	55.96	4.042	8.513	12.468	1.21
2020-06-03	56.24	4.342	0.500	6.397	1.30
2020-06-04	55.78	4.501	-0.818	3.414	1.35
2020-06-05	57.92	4.856	3.837	7.368	1.46
2020-06-08	57.81	5.039	-0.190	3.798	1.51
2020-06-09	57.94	5.287	0.225	5.120	1.59
2020-06-10	56	5.443	-3.348	3.348	1.63
2020-06-11	55.5	5.557	-0.893	2.464	1.67
2020-06-12	54.73	5.673	-1.387	2.541	1.70
2020-06-15	54	5.792	-1.334	2.649	1.74
2020-06-16	55.9	5.956	3.519	3.519	1.79
2020-06-17	56.78	6.116	1.574	3.381	1.83
2020-06-18	56.49	6.233	-0.511	2.483	1.87
2020-06-19	55.64	6.322	-1.505	1.930	1.90
2020-06-22	57.13	6.480	2.678	3.325	1.94
2020-06-23	57.1	6.617	-0.053	2.871	1.99
2020-06-24	58.84	6.810	3.047	3.940	2.04
2020-06-29	57.18	6.927	-2.821	2.447	2.08
2020-06-30	60.56	7.216	5.911	5.719	2.16
2020-07-01	59.8	7.513	-1.255	5.961	2.25
2020-07-02	61.14	7.742	2.241	4.498	2.32
2020-07-03	60.21	7.869	-1.521	2.535	2.36
2020-07-06	62.56	8.105	3.903	4.534	2.43
2020-07-07	63.43	8.339	1.391	4.428	2.50
2020-07-08	63.6	8.469	0.268	2.444	2.54
2020-07-09	70.65	9.165	11.085	11.824	2.75
2020-07-10	71.53	9.525	1.246	6.044	2.86
2020-07-13	75.86	10.119	6.575	9.399	3.04
2020-07-14	72.9	10.537	-3.902	6.881	3.16
2020-07-15	65.89	11.128	-9.616	10.754	3.34
2020-07-16	63.05	11.508	-4.310	7.239	3.45
2020-07-17	62.95	11.666	-0.159	3.013	3.50
2020-07-20	67.33	12.144	6.958	8.515	3.64
2020-07-21	66.26	12.334	-1.589	3.446	3.70
2020-07-22	66.55	12.525	0.438	3.441	3.76
2020-07-23	67.22	12.747	1.007	3.952	3.82
2020-07-24	61.17	13.256	-9.000	9.997	3.98
2020-07-27	59.3	13.579	-3.057	6.539	4.07
2020-07-28	60.4	13.769	1.855	3.761	4.13
2020-07-29	62.28	14.032	3.113	5.066	4.21
2020-07-30	61.66	14.188	-0.996	3.051	4.26
2020-07-31	61	14.360	-1.070	3.373	4.31
2020-08-03	63.42	14.575	3.967	4.066	4.37
2020-08-04	63.02	14.727	-0.631	2.901	4.42
2020-08-05	66.11	15.083	4.903	6.458	4.52
2020-08-06	64.65	15.306	-2.208	4.145	4.59
2020-08-07	62.64	15.556	-3.109	4.795	4.67
2020-08-10	62.25	15.695	-0.623	2.666	4.71
2020-08-11	60.3	15.920	-3.133	4.482	4.78
2020-08-12	58.19	16.267	-3.499	7.164	4.88
2020-08-13	58.98	16.375	1.358	2.183	4.91
2020-08-14	59.8	16.487	1.390	2.255	4.95
2020-08-17	60.54	16.636	1.237	2.960	4.99
2020-08-18	60.65	16.717	0.182	1.602	5.02
2020-08-19	60.71	16.931	0.099	4.221	5.08
2020-08-20	59.1	17.113	-2.652	3.690	5.13
2020-08-21	59.62	17.191	0.880	1.574	5.16
2020-08-24	62.65	17.579	5.082	7.430	5.27
2020-08-25	60.94	17.934	-2.729	6.991	5.38
2020-08-26	57.05	18.225	-6.383	6.121	5.47
2020-08-27	57.16	18.395	0.193	3.576	5.52
2020-08-28	57.48	18.508	0.560	2.362	5.55
2020-08-31	56.25	18.655	-2.140	3.132	5.60
2020-09-01	54.59	18.822	-2.951	3.680	5.65
2020-09-02	54.57	18.895	-0.037	1.594	5.67
2020-09-03	54.69	18.969	0.220	1.631	5.69
2020-09-04	55.07	19.098	0.695	2.816	5.73
2020-09-07	53.62	19.271	-2.633	3.868	5.78
2020-09-08	53.17	19.386	-0.839	2.592	5.82
2020-09-09	51.87	19.476	-2.445	2.088	5.84
2020-09-10	50.37	19.679	-2.892	4.820	5.90
2020-09-11	51.51	19.862	2.263	4.268	5.96
2020-09-14	52.6	20.015	2.116	3.494	6.00
2020-09-15	53.09	20.134	0.932	2.700	6.04
2020-09-16	52.32	20.207	-1.450	1.658	6.06
2020-09-17	55.46	20.637	6.002	9.308	6.19
2020-09-18	56.92	20.870	2.633	4.922	6.26
2020-09-21	55.79	20.960	-1.985	1.933	6.29
2020-09-22	55.66	21.038	-0.233	1.685	6.31
2020-09-23	57.05	21.201	2.497	3.414	6.36
2020-09-24	55.88	21.298	-2.051	2.086	6.39
2020-09-25	54.84	21.458	-1.861	3.508	6.44
2020-09-28	53.12	21.652	-3.136	4.376	6.50
2020-09-29	54.91	21.870	3.370	4.763	6.56
2020-09-30	55.65	22.028	1.348	3.406	6.61
2020-10-09	58.05	22.236	4.313	4.313	6.67
2020-10-12	58.7	22.340	1.120	2.119	6.70
2020-10-13	58.33	22.450	-0.630	2.266	6.74
2020-10-14	58.23	22.531	-0.171	1.663	6.76
2020-10-15	57.58	22.626	-1.116	1.992	6.79
2020-10-16	58	22.747	0.729	2.501	6.82
2020-10-19	58.33	22.865	0.569	2.431	6.86
2020-10-20	58.97	23.004	1.097	2.829	6.90
2020-10-21	57.85	23.119	-1.899	2.374	6.94
2020-10-22	53.7	23.313	-7.174	4.339	6.99
2020-10-23	53.22	23.467	-0.894	3.464	7.04
2020-10-26	54.22	23.596	1.879	2.856	7.08
2020-10-27	54.6	23.687	0.701	2.010	7.11
2020-10-28	54.18	23.780	-0.769	2.051	7.13
2020-10-29	54.63	23.892	0.831	2.473	7.17
2020-10-30	53.45	24.038	-2.160	3.277	7.21
2020-11-02	51.65	24.231	-3.368	4.471	7.27
2020-11-03	52.7	24.370	2.033	3.175	7.31
2020-11-04	51.92	24.498	-1.480	2.960	7.35
2020-11-05	47.05	24.926	-9.380	10.901	7.48
2020-11-06	44.78	25.126	-4.825	5.377	7.54
2020-11-09	45.87	25.223	2.434	2.523	7.57
2020-11-10	45.74	25.305	-0.283	2.158	7.59
2020-11-11	45.29	25.358	-0.984	1.399	7.61
2020-11-12	45.55	25.423	0.574	1.722	7.63
2020-11-13	45.78	25.486	0.505	1.647	7.65
2020-11-16	46	25.595	0.481	2.840	7.68
2020-11-17	45.81	25.647	-0.413	1.370	7.69
2020-11-18	45.94	25.685	0.284	0.982	7.71
2020-11-19	46.55	25.753	1.328	1.763	7.73
2020-11-20	46.49	25.827	-0.129	1.890	7.75
2020-11-23	46.57	25.902	0.172	1.936	7.77
2020-11-24	46.4	25.941	-0.365	1.009	7.78
2020-11-25	45.55	26.032	-1.832	2.414	7.81
2020-11-26	45.33	26.076	-0.483	1.164	7.82
2020-11-27	45.88	26.131	1.213	1.434	7.84
2020-11-30	45.94	26.179	0.131	1.264	7.85
2020-12-01	46.45	26.235	1.110	1.437	7.87
2020-12-02	47.9	26.393	3.122	3.961	7.92
2020-12-03	47.18	26.441	-1.503	1.211	7.93
2020-12-04	47.49	26.519	0.657	1.971	7.96
2020-12-07	47.8	26.584	0.653	1.642	7.98
2020-12-08	47.35	26.683	-0.941	2.510	8.00
2020-12-09	45.49	26.848	-3.928	4.351	8.05
2020-12-10	45.02	26.899	-1.033	1.363	8.07
2020-12-11	43.02	27.106	-4.442	5.775	8.13
2020-12-14	43.68	27.220	1.534	3.115	8.17
2020-12-15	44.65	27.362	2.221	3.823	8.21
2020-12-16	45.19	27.436	1.209	1.971	8.23
2020-12-17	45.07	27.528	-0.266	2.434	8.26
2020-12-18	44.46	27.625	-1.353	2.618	8.29
2020-12-21	44.94	27.732	1.080	2.857	8.32
2020-12-22	43.19	27.885	-3.894	4.250	8.37
2020-12-23	43.21	27.980	0.046	2.639	8.39
2020-12-24	42.6	28.046	-1.412	1.875	8.41
2020-12-25	44.2	28.210	3.756	4.437	8.46
2020-12-28	43.46	28.318	-1.674	2.986	8.50
2020-12-29	43.33	28.382	-0.299	1.772	8.51
2020-12-30	43.28	28.430	-0.115	1.339	8.53
2020-12-31	43.75	28.506	1.086	2.079	8.55
2021-01-04	45.36	28.681	3.680	4.640	8.60
2021-01-05	46.6	28.811	2.734	3.351	8.64
2021-01-06	46.39	28.885	-0.451	1.910	8.67
2021-01-07	43.95	29.109	-5.260	6.100	8.73
2021-01-08	43.79	29.242	-0.364	3.641	8.77
2021-01-11	43.52	29.366	-0.617	3.425	8.81
2021-01-12	43.78	29.434	0.597	1.884	8.83
2021-01-13	44.63	29.614	1.942	4.820	8.88
2021-01-14	46.08	29.850	3.249	6.162	8.96
2021-01-15	45.39	29.952	-1.497	2.691	8.99
2021-01-18	45.35	30.008	-0.088	1.476	9.00
2021-01-19	45.71	30.073	0.794	1.720	9.02
2021-01-20	45.06	30.149	-1.422	2.013	9.04
2021-01-21	45.44	30.250	0.843	2.663	9.07
2021-01-22	44.09	30.373	-2.971	3.345	9.11
2021-01-25	42.8	30.490	-2.926	3.289	9.15
2021-01-26	42.27	30.556	-1.238	1.869	9.17
2021-01-27	40.84	30.707	-3.383	4.448	9.21
2021-01-28	40.81	30.818	-0.073	3.257	9.25
2021-01-29	40.23	30.917	-1.421	2.940	9.27
2021-02-01	40.19	30.972	-0.099	1.641	9.29
2021-02-02	40.66	31.084	1.169	3.309	9.33
2021-02-03	39.74	31.170	-2.263	2.607	9.35
2021-02-04	39.15	31.319	-1.485	4.580	9.40
2021-02-05	38.98	31.402	-0.434	2.554	9.42
2021-02-08	38.91	31.482	-0.180	2.463	9.44
2021-02-09	39.53	31.535	1.593	1.593	9.46
2021-02-10	39.95	31.611	1.062	2.302	9.48
2021-02-18	40.69	31.723	1.852	3.279	9.52
2021-02-19	41.75	31.826	2.605	2.974	9.55
2021-02-22	43.26	32.046	3.617	6.108	9.61
2021-02-23	42.09	32.182	-2.705	3.883	9.65
2021-02-24	42.35	32.258	0.618	2.138	9.68
2021-02-25	41.81	32.360	-1.275	2.928	9.71
2021-02-26	41.78	32.448	-0.072	2.535	9.73
2021-03-01	41.57	32.528	-0.503	2.298	9.76
2021-03-02	41.32	32.609	-0.601	2.357	9.78
2021-03-03	41.5	32.665	0.436	1.621	9.80
2021-03-04	40.77	32.784	-1.759	3.494	9.84
2021-03-05	41.36	32.860	1.447	2.208	9.86
2021-03-08	40.47	32.988	-2.152	3.796	9.90
2021-03-09	39.14	33.115	-3.286	3.904	9.93
2021-03-10	38.74	33.208	-1.022	2.862	9.96
2021-03-11	39.35	33.286	1.575	2.401	9.99
2021-03-12	39.34	33.345	-0.025	1.804	10.00
2021-03-15	39.03	33.407	-0.788	1.881	10.02
2021-03-16	39.25	33.465	0.564	1.793	10.04
2021-03-17	39.26	33.511	0.025	1.401	10.05
2021-03-18	39.21	33.551	-0.127	1.223	10.07
2021-03-19	39.25	33.608	0.102	1.734	10.08
2021-03-22	39.89	33.684	1.631	2.293	10.11
2021-03-23	40.85	33.843	2.407	4.663	10.15
2021-03-24	40.85	33.913	0.000	2.056	10.17
2021-03-25	40.53	33.984	-0.783	2.105	10.20
2021-03-26	40.63	34.036	0.247	1.530	10.21
2021-03-29	40.25	34.090	-0.935	1.624	10.23
2021-03-30	39.48	34.167	-1.913	2.335	10.25
2021-03-31	39.37	34.200	-0.279	1.013	10.26
2021-04-01	39.56	34.242	0.483	1.270	10.27
2021-04-02	40.04	34.298	1.213	1.668	10.29
2021-04-06	39.97	34.338	-0.175	1.224	10.30
2021-04-07	40.38	34.394	1.026	1.651	10.32
2021-04-08	40.09	34.454	-0.718	1.783	10.34
2021-04-09	39.53	34.522	-1.397	2.070	10.36
2021-04-12	38.95	34.590	-1.467	2.100	10.38
2021-04-13	39.33	34.648	0.976	1.772	10.39
2021-04-14	39.25	34.680	-0.203	0.966	10.40
2021-04-15	39.16	34.714	-0.229	1.045	10.41
2021-04-16	39.85	34.780	1.762	1.992	10.43
2021-04-19	41.03	34.915	2.961	3.940	10.47
2021-04-20	40.77	34.986	-0.634	2.096	10.50
2021-04-21	40.54	35.067	-0.564	2.404	10.52
2021-04-22	40.45	35.122	-0.222	1.628	10.54
2021-04-23	39.83	35.229	-1.533	3.239	10.57
2021-04-26	39.9	35.335	0.176	3.189	10.60
2021-04-27	39	35.412	-2.256	2.356	10.62
2021-04-28	39.05	35.444	0.128	0.974	10.63
2021-04-29	38.82	35.478	-0.589	1.076	10.64
2021-04-30	37.18	35.623	-4.225	4.663	10.69
2021-05-06	37.53	35.667	0.941	1.399	10.70
2021-05-07	38.42	35.817	2.371	4.690	10.75
2021-05-10	38.06	35.894	-0.937	2.447	10.77
2021-05-11	38.15	35.965	0.236	2.207	10.79
2021-05-12	38.65	36.025	1.311	1.861	10.81
2021-05-13	38.34	36.069	-0.802	1.397	10.82
2021-05-14	38.6	36.109	0.678	1.226	10.83
2021-05-17	38.05	36.174	-1.425	2.073	10.85
2021-05-18	38.06	36.246	0.026	2.260	10.87
2021-05-19	37.52	36.285	-1.419	1.261	10.89
2021-05-20	37.45	36.329	-0.187	1.413	10.90
2021-05-21	37.55	36.371	0.267	1.335	10.91
2021-05-24	37.79	36.412	0.639	1.278	10.92
2021-05-25	37.9	36.442	0.291	0.953	10.93
2021-05-26	38.89	36.529	2.612	2.691	10.96
2021-05-27	40.32	36.714	3.677	5.503	11.01
2021-05-28	40.5	36.795	0.446	2.406	11.04
2021-05-31	41.15	36.884	1.605	2.593	11.07
2021-06-01	41.38	37.077	0.559	5.614	11.12
2021-06-02	42.26	37.289	2.127	6.017	11.19
2021-06-03	40.85	37.452	-3.336	4.780	11.24
2021-06-04	40.53	37.520	-0.783	2.007	11.26
2021-06-07	41.68	37.654	2.837	3.874	11.30
2021-06-08	40.66	37.750	-2.447	2.831	11.33
2021-06-09	40.27	37.842	-0.959	2.730	11.35
2021-06-10	41.2	37.968	2.309	3.675	11.39
2021-06-11	39.95	38.069	-3.034	3.034	11.42
2021-06-15	40.29	38.131	0.851	1.852	11.44
2021-06-16	40.26	38.233	-0.074	3.028	11.47
2021-06-17	42.04	38.437	4.421	5.812	11.53
2021-06-18	42.05	38.514	0.024	2.212	11.55
2021-06-21	43.51	38.687	3.472	4.780	11.61
2021-06-22	42.38	38.775	-2.597	2.482	11.63
2021-06-23	43.18	38.881	1.888	2.950	11.66
2021-06-24	43.27	39.024	-1.771	3.950	11.71
2021-06-25	42.7	39.153	-1.317	3.628	11.75
2021-06-28	43.33	39.243	1.475	2.506	11.77
2021-06-29	42.16	39.362	-2.700	3.369	11.81
2021-06-30	43.16	39.485	2.372	3.439	11.85
2021-07-01	43	39.629	-0.371	4.008	11.89
2021-07-02	43.6	39.752	1.395	3.395	11.93
2021-07-05	44.12	39.850	1.193	2.661	11.96
2021-07-06	43.19	39.987	-2.108	3.808	12.00
2021-07-07	44.26	40.149	2.477	4.376	12.04
2021-07-08	46.13	40.405	4.225	6.665	12.12
2021-07-09	46.1	40.506	-0.065	2.645	12.15
2021-07-12	45.67	40.596	-0.933	2.364	12.18
2021-07-13	45.27	40.676	-0.876	2.124	12.20
2021-07-14	44.45	40.786	-1.594	2.967	12.24
2021-07-15	45.9	41.032	3.262	6.412	12.31
2021-07-16	44.7	41.143	-2.614	2.985	12.34
2021-07-19	45.31	41.287	1.365	3.826	12.39
2021-07-20	45.04	41.377	-0.596	2.384	12.41
2021-07-21	46.3	41.603	2.798	5.861	12.48
2021-07-22	53	42.459	14.471	19.395	12.74
2021-07-23	53	42.674	0.000	4.849	12.80
2021-07-26	53.36	43.024	0.679	7.887	12.91
2021-07-27	52.8	43.343	-1.049	7.234	13.00
2021-07-28	49	43.691	-7.197	8.523	13.11
2021-07-29	52.3	43.951	6.735	5.980	13.19
2021-07-30	52.55	44.240	0.478	6.597	13.27
2021-08-02	52.93	44.411	0.723	3.882	13.32
2021-08-03	49.5	44.697	-6.480	6.934	13.41
2021-08-04	50.59	44.843	2.202	3.455	13.45
2021-08-05	48.79	45.021	-3.558	4.388	13.51
2021-08-06	49.01	45.128	0.451	2.603	13.54
2021-08-09	48.99	45.283	-0.041	3.795	13.58
2021-08-10	48.21	45.464	-1.592	4.511	13.64
2021-08-11	47.77	45.558	-0.913	2.365	13.67
2021-08-12	49.49	45.733	3.601	4.250	13.72
2021-08-13	48.63	45.885	-1.738	3.738	13.77
2021-08-16	48.79	46.001	0.329	2.858	13.80
2021-08-17	46.1	46.243	-5.513	6.313	13.87
2021-08-18	46.51	46.315	0.889	1.844	13.89
2021-08-19	47.79	46.525	2.752	5.268	13.96
2021-08-20	43.81	46.741	-8.328	5.922	14.02
2021-08-23	44.9	46.899	2.488	4.223	14.07
2021-08-24	46.67	47.090	3.942	4.922	14.13
2021-08-25	46.7	47.178	0.064	2.250	14.15
2021-08-26	46.79	47.307	0.193	3.319	14.19
2021-08-27	46.35	47.467	-0.940	4.146	14.24
2021-08-30	46.75	47.572	0.863	2.675	14.27
2021-08-31	45.49	47.737	-2.695	4.364	14.32
2021-09-01	44.35	47.930	-2.506	5.232	14.38
2021-09-02	44.34	48.014	-0.023	2.255	14.40
2021-09-03	45.57	48.181	2.774	4.398	14.45
2021-09-06	47.01	48.360	3.160	4.564	14.51
2021-09-07	47.71	48.463	1.489	2.595	14.54
2021-09-08	48.01	48.547	0.629	2.117	14.56
2021-09-09	47.92	48.622	-0.187	1.854	14.59
2021-09-10	48	48.761	0.167	3.485	14.63
2021-09-13	47.2	48.869	-1.667	2.750	14.66
2021-09-14	46.19	49.001	-2.140	3.432	14.70
2021-09-15	46.91	49.129	1.559	3.269	14.74
2021-09-16	47	49.310	0.192	4.626	14.79
2021-09-17	46.79	49.448	-0.447	3.532	14.83
2021-09-22	45.95	49.562	-1.795	2.992	14.87
2021-09-23	45.77	49.644	-0.392	2.133	14.89
2021-09-24	44.25	49.816	-3.321	4.676	14.94
2021-09-27	42.15	50.011	-4.746	5.559	15.00
2021-09-28	41.6	50.094	-1.305	2.372	15.03
2021-09-29	40.21	50.215	-3.341	3.606	15.06
2021-09-30	40.78	50.276	1.418	1.815	15.08
2021-10-08	41.09	50.338	0.760	1.790	15.10
2021-10-11	40.94	50.398	-0.365	1.777	15.12
2021-10-12	40.19	50.515	-1.832	3.493	15.15
2021-10-13	40.21	50.555	0.050	1.194	15.17
2021-10-14	40.84	50.632	1.567	2.263	15.19
2021-10-15	41	50.678	0.392	1.347	15.20
2021-10-18	40.07	50.763	-2.268	2.537	15.23
2021-10-19	40.12	50.794	0.125	0.923	15.24
2021-10-20	39.25	50.904	-2.168	3.365	15.27
2021-10-21	38.52	51.002	-1.860	3.057	15.30
2021-10-22	39.11	51.117	1.532	3.531	15.34
2021-10-25	39.11	51.178	0.000	1.867	15.35
2021-10-26	39.8	51.253	1.764	2.276	15.38
2021-10-27	39.21	51.316	-1.482	1.910	15.39
2021-10-28	37.58	51.464	-4.157	4.744	15.44
2021-10-29	38.42	51.555	2.235	2.847	15.47
2021-11-01	40.7	51.859	5.934	8.954	15.56
2021-11-02	40.47	52.191	-0.565	9.828	15.66
2021-11-03	40.12	52.314	-0.865	3.682	15.69
2021-11-04	40.63	52.412	1.271	2.916	15.72
2021-11-05	40.67	52.512	0.098	2.929	15.75
2021-11-08	40.35	52.580	-0.787	2.041	15.77
2021-11-09	41.02	52.675	1.660	2.776	15.80
2021-11-10	41.18	52.735	0.390	1.755	15.82
2021-11-11	41.9	52.867	1.748	3.764	15.86
2021-11-12	42.17	52.925	0.644	1.647	15.88
2021-11-15	42.48	53.006	0.735	2.300	15.90
2021-11-16	44.41	53.225	4.543	5.909	15.97
2021-11-17	44.14	53.287	-0.608	1.689	15.99
2021-11-18	43.68	53.413	-1.042	3.466	16.02
2021-11-19	43.98	53.512	0.687	2.701	16.05
2021-11-22	44.11	53.562	0.296	1.364	16.07
2021-11-23	44.75	53.653	1.451	2.426	16.10
2021-11-24	44.3	53.735	-1.006	2.235	16.12
2021-11-25	43.96	53.806	-0.767	1.919	16.14
2021-11-26	43.58	53.905	-0.864	2.730	16.17
2021-11-29	43.06	53.954	-1.193	1.377	16.19
2021-11-30	45.71	54.223	6.154	7.060	16.27
2021-12-01	46.01	54.330	0.656	2.800	16.30
2021-12-02	45.77	54.442	-0.522	2.934	16.33
2021-12-03	46.61	54.534	1.835	2.360	16.36
2021-12-06	45.06	54.678	-3.325	3.840	16.40
2021-12-07	43.9	54.810	-2.574	3.617	16.44
2021-12-08	44.46	54.880	1.276	1.891	16.46
2021-12-09	44	54.932	-1.035	1.395	16.48
2021-12-10	43.94	54.970	-0.136	1.045	16.49
2021-12-13	43.78	55.031	-0.364	1.661	16.51
2021-12-14	44.65	55.141	1.987	2.969	16.54
2021-12-15	44.2	55.219	-1.008	2.128	16.57
2021-12-16	44.32	55.268	0.271	1.312	16.58
2021-12-17	43.31	55.374	-2.279	2.933	16.61
2021-12-20	42.5	55.444	-1.870	1.986	16.63
2021-12-21	42.7	55.487	0.471	1.200	16.65
2021-12-22	42.79	55.518	0.211	0.890	16.66
2021-12-23	42.64	55.569	-0.351	1.426	16.67
2021-12-24	40.16	55.738	-5.816	5.042	16.72
2021-12-27	40.51	55.805	0.872	1.992	16.74
2021-12-28	41.72	55.923	2.987	3.382	16.78
2021-12-29	41.83	56.012	0.264	2.565	16.80
2021-12-30	41.98	56.067	0.359	1.578	16.82
2021-12-31	42.01	56.161	0.071	2.668	16.85
2022-01-04	42.57	56.225	1.333	1.809	16.87
2022-01-05	41.82	56.329	-1.762	2.983	16.90
2022-01-06	41.86	56.392	0.096	1.817	16.92
2022-01-07	41.26	56.469	-1.433	2.222	16.94
2022-01-10	41.58	56.530	0.776	1.769	16.96
2022-01-11	41.45	56.566	-0.313	1.058	16.97
2022-01-12	41.87	56.619	1.013	1.496	16.99
2022-01-13	41.59	56.667	-0.669	1.385	17.00
2022-01-14	41.85	56.730	0.625	1.803	17.02
2022-01-17	43.03	56.853	2.820	3.441	17.06
2022-01-18	42.49	56.926	-1.255	2.068	17.08
2022-01-19	42.34	56.981	-0.353	1.553	17.09
2022-01-20	40.86	57.106	-3.496	3.661	17.13
2022-01-21	39.96	57.190	-2.203	2.521	17.16
2022-01-24	39.76	57.257	-0.501	2.027	17.18
2022-01-25	38.28	57.406	-3.722	4.678	17.22
2022-01-26	38.46	57.488	0.470	2.560	17.25
2022-01-27	38.47	57.641	0.026	4.758	17.29
2022-01-28	38.81	57.745	0.884	3.223	17.32
2022-02-07	39.16	57.820	0.902	2.319	17.35
2022-02-08	39.65	57.918	1.251	2.937	17.38
2022-02-09	40.17	57.977	1.311	1.765	17.39
2022-02-10	39.56	58.046	-1.519	2.116	17.41
2022-02-11	38.61	58.138	-2.401	2.856	17.44
2022-02-14	38.4	58.185	-0.544	1.450	17.46
2022-02-15	38.83	58.234	1.120	1.510	17.47
2022-02-16	39.12	58.262	0.747	0.876	17.48
2022-02-17	38.88	58.307	-0.613	1.380	17.49
2022-02-18	39.08	58.368	0.514	1.878	17.51
2022-02-21	39.37	58.409	0.742	1.254	17.52
2022-02-22	39.21	58.514	-0.406	3.200	17.55
2022-02-23	40.27	58.611	2.703	2.907	17.58
2022-02-24	39.13	58.732	-2.831	3.700	17.62
2022-02-25	39.6	58.783	1.201	1.559	17.64
2022-02-28	40.37	58.875	1.944	2.727	17.66
2022-03-01	40.7	58.928	0.817	1.561	17.68
2022-03-02	40.6	58.970	-0.246	1.229	17.69
2022-03-03	40.87	59.059	0.665	2.635	17.72
2022-03-04	41	59.142	0.318	2.422	17.74
2022-03-07	40.39	59.208	-1.488	1.951	17.76
2022-03-08	39.74	59.323	-1.609	3.466	17.80
2022-03-09	39.69	59.549	-0.126	6.844	17.86
2022-03-10	40.13	59.624	1.109	2.242	17.89
2022-03-11	40.47	59.755	0.847	3.887	17.93
2022-03-14	40.05	59.814	-1.038	1.779	17.94
2022-03-15	38.11	59.997	-4.844	5.743	18.00
2022-03-16	39.22	60.157	2.913	4.907	18.05
2022-03-17	40.6	60.331	3.519	5.150	18.10
2022-03-18	41.8	60.462	2.956	3.744	18.14
2022-03-21	40.97	60.612	-1.986	4.402	18.18
2022-03-22	40.78	60.659	-0.464	1.391	18.20
2022-03-23	40.54	60.707	-0.589	1.398	18.21
2022-03-24	40.18	60.758	-0.888	1.529	18.23
2022-03-25	39.91	60.808	-0.672	1.518	18.24
2022-03-28	39.45	60.886	-1.153	2.355	18.27
2022-03-29	38.68	60.960	-1.952	2.307	18.29
2022-03-30	39.04	60.996	0.931	1.112	18.30
2022-03-31	39.14	61.041	0.256	1.358	18.31
2022-04-01	39.33	61.120	0.485	2.427	18.34
2022-04-06	38.8	61.218	-1.348	3.026	18.37
2022-04-07	37.95	61.299	-2.191	2.552	18.39
2022-04-08	37.99	61.369	0.105	2.213	18.41
2022-04-11	36.45	61.509	-4.054	4.633	18.45
2022-04-12	36.9	61.590	1.235	2.606	18.48
2022-04-13	35.62	61.701	-3.469	3.767	18.51
2022-04-14	35.73	61.777	0.309	2.527	18.53
2022-04-15	34.46	61.880	-3.554	3.610	18.56
2022-04-18	34.53	61.986	0.203	3.685	18.60
2022-04-19	34.3	62.048	-0.666	2.172	18.61
2022-04-20	33.8	62.135	-1.458	3.061	18.64
2022-04-21	32.24	62.293	-4.615	5.888	18.69
2022-04-22	32.5	62.358	0.806	2.419	18.71
2022-04-25	30.96	62.515	-4.738	6.062	18.75
2022-04-26	31	62.677	0.129	6.266	18.80
2022-04-27	32.35	62.878	4.355	7.484	18.86
2022-04-28	32.62	62.995	0.835	4.297	18.90
2022-04-29	34.14	63.119	4.660	4.353	18.94
2022-05-05	34.03	63.186	-0.322	2.373	18.96
2022-05-06	34.11	63.277	0.235	3.174	18.98
2022-05-09	34.12	63.362	0.029	2.990	19.01
2022-05-10	35.2	63.496	3.165	4.572	19.05
2022-05-11	35.46	63.593	0.739	3.295	19.08
2022-05-12	35.86	63.676	1.128	2.764	19.10
2022-05-13	35.79	63.723	-0.195	1.590	19.12
2022-05-16	35.45	63.803	-0.950	2.710	19.14
2022-05-17	35.64	63.856	0.536	1.777	19.16
2022-05-18	35.91	63.895	0.758	1.319	19.17
2022-05-19	36.38	64.008	1.309	3.704	19.20
2022-05-20	36.36	64.056	-0.055	1.594	19.22
2022-05-23	36.7	64.118	0.935	2.035	19.24

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