道通科技融券券源 道通科技专项约券

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	39.04	0	0	0	0
2020-04-28	35.14	0.486	-9.990	16.598	0.15
2020-04-29	35.1	0.598	-0.114	3.813	0.18
2020-04-30	37.31	0.787	6.296	6.097	0.24
2020-05-06	41.7	1.351	11.766	16.215	0.41
2020-05-07	40.12	1.511	-3.789	4.796	0.45
2020-05-08	41.82	1.665	4.237	4.412	0.50
2020-05-11	43.29	1.978	3.515	8.680	0.59
2020-05-12	42.04	2.148	-2.888	4.851	0.64
2020-05-13	42.98	2.342	2.236	5.423	0.70
2020-05-14	41.46	2.585	-3.537	7.027	0.78
2020-05-15	42.12	2.648	1.592	1.809	0.79
2020-05-18	40.1	2.867	-4.796	6.529	0.86
2020-05-19	42.2	3.053	5.237	5.312	0.92
2020-05-20	43.7	3.321	3.555	7.346	1.00
2020-05-21	46.35	3.595	6.064	7.094	1.08
2020-05-22	47	3.879	1.402	7.249	1.16
2020-05-25	48.22	4.193	2.596	7.830	1.26
2020-05-26	49.9	4.499	3.484	7.341	1.35
2020-05-27	54.16	4.968	8.537	10.401	1.49
2020-05-28	53.5	5.277	-1.219	6.924	1.58
2020-05-29	53.08	5.635	-0.785	8.093	1.69
2020-06-01	54.42	6.063	2.524	9.439	1.82
2020-06-02	53.04	6.242	-2.536	4.061	1.87
2020-06-03	52.62	6.389	-0.792	3.356	1.92
2020-06-04	55.3	6.727	5.093	7.317	2.02
2020-06-05	54.81	6.899	-0.886	3.779	2.07
2020-06-08	55.1	7.324	0.529	9.250	2.20
2020-06-09	52.3	7.654	-5.082	7.568	2.30
2020-06-10	50.85	7.873	-2.772	5.163	2.36
2020-06-11	50.14	8.068	-1.396	4.680	2.42
2020-06-12	49.63	8.229	-1.017	3.889	2.47
2020-06-15	48.87	8.415	-1.531	4.574	2.52
2020-06-16	51.39	8.662	5.157	5.770	2.60
2020-06-17	50.31	8.867	-2.102	4.884	2.66
2020-06-18	49.96	8.993	-0.696	3.021	2.70
2020-06-19	50.77	9.139	1.621	3.443	2.74
2020-06-22	53.55	9.427	5.476	6.461	2.83
2020-06-23	53.92	9.562	0.691	3.007	2.87
2020-06-24	56.2	9.899	4.228	7.196	2.97
2020-06-29	55.15	10.149	-1.868	5.445	3.04
2020-06-30	56.55	10.355	2.539	4.370	3.11
2020-07-01	53.66	10.720	-5.111	8.152	3.22
2020-07-02	54.37	10.876	1.323	3.448	3.26
2020-07-03	53.21	11.036	-2.134	3.605	3.31
2020-07-06	54.1	11.265	1.673	5.074	3.38
2020-07-07	57.4	11.569	6.100	6.359	3.47
2020-07-08	56.73	11.790	-1.167	4.686	3.54
2020-07-09	60.28	12.146	6.258	7.086	3.64
2020-07-10	58.92	12.342	-2.256	3.981	3.70
2020-07-13	61.38	12.688	5.067	6.761	3.81
2020-07-14	63.1	13.100	2.802	7.836	3.93
2020-07-15	57.49	13.616	-8.891	10.777	4.08
2020-07-16	50.51	14.238	-12.141	14.785	4.27
2020-07-17	50.19	14.597	-0.634	8.573	4.38
2020-07-20	51.7	14.892	3.009	6.854	4.47
2020-07-21	53.29	15.150	3.075	5.803	4.54
2020-07-22	54.41	15.453	2.102	6.699	4.64
2020-07-23	53.05	15.793	-2.500	7.682	4.74
2020-07-24	49.9	16.093	-5.938	7.220	4.83
2020-07-27	47.9	16.403	-4.008	7.756	4.92
2020-07-28	48.02	16.564	0.251	4.029	4.97
2020-07-29	52	17.008	8.288	10.246	5.10
2020-07-30	52.77	17.193	1.481	4.212	5.16
2020-07-31	56.71	17.621	7.466	9.058	5.29
2020-08-03	58.5	17.833	3.156	4.338	5.35
2020-08-04	56.8	18.169	-2.906	7.094	5.45
2020-08-05	57.24	18.385	0.775	4.542	5.52
2020-08-06	53.94	18.667	-5.765	6.272	5.60
2020-08-07	50.84	19.005	-5.747	7.972	5.70
2020-08-10	51.51	19.186	1.318	4.209	5.76
2020-08-11	50.65	19.340	-1.670	3.650	5.80
2020-08-12	49.4	19.527	-2.468	4.561	5.86
2020-08-13	50.85	19.835	2.935	7.247	5.95
2020-08-14	50.73	19.963	-0.236	3.048	5.99
2020-08-17	51.87	20.129	2.247	3.824	6.04
2020-08-18	62.34	20.513	20.185	7.403	6.15
2020-08-19	67.6	21.125	8.438	10.860	6.34
2020-08-20	65.1	21.501	-3.698	6.923	6.45
2020-08-21	65.59	21.722	0.753	4.055	6.52
2020-08-24	66.2	22.077	0.930	6.434	6.62
2020-08-25	65.6	22.449	-0.906	6.798	6.73
2020-08-26	65.15	22.971	-0.686	9.619	6.89
2020-08-27	69.23	23.665	6.262	12.034	7.10
2020-08-28	67.83	24.012	-2.022	6.125	7.20
2020-08-31	72.63	24.625	7.077	10.143	7.39
2020-09-01	70.52	25.026	-2.905	6.815	7.51
2020-09-02	68.75	25.302	-2.510	4.821	7.59
2020-09-03	69.5	25.538	1.091	4.073	7.66
2020-09-04	69.73	25.973	0.331	7.482	7.79
2020-09-07	72.11	26.388	3.413	6.912	7.92
2020-09-08	72.15	26.708	0.055	5.311	8.01
2020-09-09	69.55	27.083	-3.604	6.486	8.13
2020-09-10	69.41	27.385	-0.201	5.219	8.22
2020-09-11	69.3	27.612	-0.158	3.919	8.28
2020-09-14	68.61	27.966	-0.996	6.205	8.39
2020-09-15	75.92	28.608	10.654	10.144	8.58
2020-09-16	73.86	28.884	-2.713	4.478	8.67
2020-09-17	75.02	29.358	1.571	7.582	8.81
2020-09-18	74.7	29.604	-0.427	3.959	8.88
2020-09-21	73.17	29.861	-2.048	4.217	8.96
2020-09-22	71.5	30.199	-2.282	5.672	9.06
2020-09-23	72.19	30.517	0.965	5.273	9.15
2020-09-24	71.35	30.677	-1.164	2.701	9.20
2020-09-25	71.1	30.921	-0.350	4.121	9.28
2020-09-28	68.7	31.265	-3.376	6.006	9.38
2020-09-29	66.5	31.597	-3.202	5.983	9.48
2020-09-30	66.47	31.857	-0.045	4.692	9.56
2020-10-09	72	32.339	8.320	8.049	9.70
2020-10-12	74.4	32.581	3.333	3.903	9.77
2020-10-13	74.71	32.822	0.417	3.858	9.85
2020-10-14	73.4	33.066	-1.753	3.989	9.92
2020-10-15	77.2	33.592	5.177	8.188	10.08
2020-10-16	76.06	33.894	-1.477	4.754	10.17
2020-10-19	71.1	34.347	-6.521	7.652	10.30
2020-10-20	71.97	34.648	1.224	5.021	10.39
2020-10-21	66.74	35.207	-7.267	10.046	10.56
2020-10-22	67.59	35.426	1.274	3.896	10.63
2020-10-23	65.01	35.824	-3.817	7.338	10.75
2020-10-26	69.6	36.370	7.060	9.414	10.91
2020-10-27	72.8	36.730	4.598	5.934	11.02
2020-10-28	80.2	37.620	10.165	13.324	11.29
2020-10-29	78.1	37.891	-2.618	4.152	11.37
2020-10-30	78.79	38.224	0.883	5.083	11.47
2020-11-02	78.52	38.521	-0.343	4.531	11.56
2020-11-03	81.26	39.019	3.490	7.361	11.71
2020-11-04	82.41	39.305	1.415	4.159	11.79
2020-11-05	78.7	39.898	-4.502	9.040	11.97
2020-11-06	77.85	40.130	-1.080	3.583	12.04
2020-11-09	82.09	40.764	5.446	9.261	12.23
2020-11-10	77.43	41.384	-5.677	9.611	12.42
2020-11-11	75.78	41.781	-2.131	6.290	12.53
2020-11-12	74	42.159	-2.349	6.123	12.65
2020-11-13	72.34	42.482	-2.243	5.365	12.74
2020-11-16	72.5	42.828	0.221	5.723	12.85
2020-11-17	72.6	43.125	0.138	4.910	12.94
2020-11-18	76.5	43.592	5.372	7.328	13.08
2020-11-19	75.93	43.905	-0.745	4.941	13.17
2020-11-20	77.26	44.164	1.752	4.017	13.25
2020-11-23	74.39	44.456	-3.715	4.711	13.34
2020-11-24	71.3	44.879	-4.154	7.125	13.46
2020-11-25	68.5	45.168	-3.927	5.063	13.55
2020-11-26	68.48	45.461	-0.029	5.139	13.64
2020-11-27	68.82	45.717	0.496	4.468	13.72
2020-11-30	68.5	45.894	-0.465	3.095	13.77
2020-12-01	72.33	46.350	5.591	7.562	13.90
2020-12-02	74.05	46.600	2.378	4.051	13.98
2020-12-03	73.28	46.827	-1.040	3.714	14.05
2020-12-04	74.3	47.081	1.392	4.108	14.12
2020-12-07	75.59	47.310	1.736	3.634	14.19
2020-12-08	76.59	47.517	1.323	3.241	14.26
2020-12-09	76.11	47.648	-0.627	2.076	14.29
2020-12-10	76.32	48.021	0.276	5.860	14.41
2020-12-11	71.6	48.467	-6.184	7.469	14.54
2020-12-14	72.97	48.722	1.913	4.204	14.62
2020-12-15	72.07	49.042	-1.233	5.317	14.71
2020-12-16	72.45	49.317	0.527	4.565	14.80
2020-12-17	72.47	49.564	0.028	4.086	14.87
2020-12-18	68.8	49.978	-5.064	7.217	14.99
2020-12-21	69.89	50.293	1.584	5.407	15.09
2020-12-22	71.54	50.688	2.361	6.625	15.21
2020-12-23	68.6	51.038	-4.110	6.136	15.31
2020-12-24	67.21	51.300	-2.026	4.665	15.39
2020-12-25	70.22	51.813	4.479	8.778	15.54
2020-12-28	70.89	52.105	0.954	4.942	15.63
2020-12-29	67.81	52.529	-4.345	7.505	15.76
2020-12-30	67.99	52.843	0.265	5.530	15.85
2020-12-31	68.01	53.162	0.029	5.633	15.95
2021-01-04	66.84	53.404	-1.720	4.338	16.02
2021-01-05	60.32	54.268	-9.755	17.190	16.28
2021-01-06	65.29	54.876	8.239	11.174	16.46
2021-01-07	57.42	55.568	-12.054	14.474	16.67
2021-01-08	57.14	55.950	-0.488	8.011	16.78
2021-01-11	57.81	56.321	1.173	7.700	16.90
2021-01-12	60.65	56.718	4.913	7.871	17.02
2021-01-13	65.64	57.319	8.228	10.981	17.20
2021-01-14	68.55	58.029	4.433	12.431	17.41
2021-01-15	66.5	58.303	-2.991	4.945	17.49
2021-01-18	72.89	59.567	9.609	20.797	17.87
2021-01-19	72.75	59.935	-0.192	6.078	17.98
2021-01-20	75.47	60.290	3.739	5.649	18.09
2021-01-21	76.5	60.655	1.365	5.724	18.20
2021-01-22	74.95	60.951	-2.026	4.732	18.29
2021-01-25	72.5	61.396	-3.269	7.365	18.42
2021-01-26	71.1	61.689	-1.931	4.952	18.51
2021-01-27	67.5	61.995	-5.063	5.443	18.60
2021-01-28	65.05	62.417	-3.630	7.778	18.73
2021-01-29	65.5	62.672	0.692	4.673	18.80
2021-02-01	67.5	63.090	3.053	7.435	18.93
2021-02-02	69.14	63.377	2.430	4.978	19.01
2021-02-03	69.83	63.786	0.998	7.029	19.14
2021-02-04	67.68	64.091	-3.079	5.399	19.23
2021-02-05	67.01	64.532	-0.990	7.905	19.36
2021-02-08	63.7	64.907	-4.940	7.059	19.47
2021-02-09	65.75	65.197	3.218	5.290	19.56
2021-02-10	71.46	65.929	8.684	12.304	19.78
2021-02-18	74.56	66.364	4.338	6.997	19.91
2021-02-19	77.18	66.889	3.514	8.155	20.07
2021-02-22	76.27	67.197	-1.179	4.859	20.16
2021-02-23	80.7	67.929	5.808	10.882	20.38
2021-02-24	77.99	68.437	-3.358	7.807	20.53
2021-02-25	77.6	68.878	-0.500	6.821	20.66
2021-02-26	71.87	69.375	-7.384	8.299	20.81
2021-03-01	71.95	69.678	0.111	5.065	20.90
2021-03-02	71.21	69.932	-1.028	4.281	20.98
2021-03-03	70.95	70.130	-0.365	3.342	21.04
2021-03-04	71.5	70.506	0.775	6.314	21.15
2021-03-05	70.2	70.793	-1.818	4.895	21.24
2021-03-08	71.8	71.065	2.279	4.558	21.32
2021-03-09	69.4	71.420	-3.343	6.128	21.43
2021-03-10	67.65	71.781	-2.522	6.412	21.53
2021-03-11	66.78	72.046	-1.286	4.760	21.61
2021-03-12	64.3	72.286	-3.714	4.477	21.69
2021-03-15	62.61	72.558	-2.628	5.210	21.77
2021-03-16	62.11	72.836	-0.799	5.383	21.85
2021-03-17	60.5	73.069	-2.592	4.605	21.92
2021-03-18	62.49	73.316	3.289	4.760	21.99
2021-03-19	61.3	73.600	-1.904	5.553	22.08
2021-03-22	60.1	73.847	-1.958	4.927	22.15
2021-03-23	59	74.161	-1.830	6.389	22.25
2021-03-24	59.2	74.399	0.339	4.814	22.32
2021-03-25	58.42	74.557	-1.318	3.260	22.37
2021-03-26	61.09	74.905	4.570	6.830	22.47
2021-03-29	62.88	75.280	2.930	7.153	22.58
2021-03-30	66.8	75.869	6.234	10.592	22.76
2021-03-31	66.3	76.056	-0.749	3.383	22.82
2021-04-01	67.04	76.396	1.116	6.078	22.92
2021-04-02	74.06	77.149	10.471	12.202	23.14
2021-04-06	74.02	77.309	-0.054	2.592	23.19
2021-04-07	74.55	77.532	0.716	3.594	23.26
2021-04-08	75.61	77.783	1.422	3.984	23.33
2021-04-09	77.1	78.150	1.971	5.714	23.45
2021-04-12	73.64	78.463	-4.488	5.097	23.54
2021-04-13	72.83	78.740	-1.100	4.563	23.62
2021-04-14	72.48	78.978	-0.481	3.941	23.69
2021-04-15	73.1	79.254	0.855	4.539	23.78
2021-04-16	73.7	79.492	0.821	3.871	23.85
2021-04-19	76.08	79.853	3.229	5.685	23.96
2021-04-20	73.02	80.333	-4.022	7.886	24.10
2021-04-21	73.58	80.506	0.767	2.821	24.15
2021-04-22	73.5	80.721	-0.109	3.520	24.22
2021-04-23	72.97	80.866	-0.721	2.381	24.26
2021-04-26	67.06	81.403	-8.099	9.607	24.42
2021-04-27	69.86	81.701	4.175	5.130	24.51
2021-04-28	74.99	82.253	7.343	8.832	24.68
2021-04-29	74.06	82.392	-1.240	2.240	24.72
2021-04-30	73.3	82.679	-1.026	4.699	24.80
2021-05-06	72.91	82.969	-0.532	4.775	24.89
2021-05-07	72.4	83.323	-0.699	5.870	25.00
2021-05-10	71.05	83.690	-1.865	6.202	25.11
2021-05-11	73.11	84.006	2.899	5.179	25.20
2021-05-12	75.41	84.306	3.146	4.787	25.29
2021-05-13	74.81	84.720	-0.796	6.630	25.42
2021-05-14	74.66	84.908	-0.201	3.021	25.47
2021-05-17	75.36	85.309	0.938	6.389	25.59
2021-05-18	71.82	85.678	-4.697	6.170	25.70
2021-05-19	72.6	86.000	1.086	5.319	25.80
2021-05-20	74.85	86.278	3.099	4.463	25.88
2021-05-21	72.81	86.556	-2.725	4.569	25.97
2021-05-24	71.9	86.848	-1.250	4.876	26.05
2021-05-25	72.01	87.229	0.153	6.356	26.17
2021-05-26	68.44	87.582	-4.958	6.180	26.27
2021-05-27	68.95	87.808	0.745	3.945	26.34
2021-05-28	71	88.150	2.973	5.772	26.44
2021-05-31	75.55	88.552	6.408	6.394	26.57
2021-06-01	77.55	88.787	2.647	3.627	26.64
2021-06-02	79.38	88.949	2.360	2.450	26.68
2021-06-03	85.2	89.774	7.332	11.628	26.93
2021-06-04	84.9	89.981	-0.352	2.923	26.99
2021-06-07	86.75	90.341	2.179	4.971	27.10
2021-06-08	86.29	90.726	-0.530	5.360	27.22
2021-06-09	88.01	91.109	1.993	5.227	27.33
2021-06-10	87.4	91.362	-0.693	3.466	27.41
2021-06-11	84.01	91.697	-3.879	4.794	27.51
2021-06-15	87.52	92.058	4.178	4.940	27.62
2021-06-16	84.58	92.431	-3.359	5.290	27.73
2021-06-17	87.69	92.943	3.677	7.011	27.88
2021-06-18	86.45	93.411	-1.414	6.500	28.02
2021-06-21	93.17	94.342	7.773	11.984	28.30
2021-06-22	88.92	94.855	-4.562	6.923	28.46
2021-06-23	86.73	95.147	-2.463	4.049	28.54
2021-06-24	85.61	95.553	-2.372	5.691	28.67
2021-06-25	87.67	95.869	2.406	4.322	28.76
2021-06-28	92.62	96.415	5.646	7.072	28.92
2021-06-29	88.2	96.878	-4.772	6.305	29.06
2021-06-30	86.99	97.347	-1.372	6.463	29.20
2021-07-01	88.36	97.635	1.575	3.920	29.29
2021-07-02	86.5	98.069	-2.105	6.010	29.42
2021-07-05	91.03	98.696	5.237	8.277	29.61
2021-07-06	92.2	99.293	1.285	7.767	29.79
2021-07-07	91.12	99.545	-1.171	3.319	29.86
2021-07-08	89.24	99.916	-2.063	4.982	29.97
2021-07-09	87	100.371	-2.510	6.286	30.11
2021-07-12	86.9	100.825	-0.115	6.264	30.25
2021-07-13	83.62	101.200	-3.774	5.386	30.36
2021-07-14	84.49	101.533	-0.012	4.722	30.46
2021-07-15	84.5	101.855	0.012	4.580	30.56
2021-07-16	82.26	102.162	-2.651	4.473	30.65
2021-07-19	85.93	102.698	4.461	7.488	30.81
2021-07-20	84.4	102.978	-1.781	3.980	30.89
2021-07-21	83.42	103.336	-1.161	5.142	31.00
2021-07-22	82.47	103.624	-1.139	4.196	31.09
2021-07-23	82.6	103.841	0.158	3.153	31.15
2021-07-26	79	104.327	-4.358	7.385	31.30
2021-07-27	80.01	104.719	1.278	5.873	31.42
2021-07-28	78.44	105.029	-1.962	4.749	31.51
2021-07-29	77.79	105.400	-0.829	5.724	31.62
2021-07-30	79.76	105.834	2.532	6.530	31.75
2021-08-02	77.24	106.268	-3.159	6.733	31.88
2021-08-03	81.57	107.025	5.606	11.134	32.11
2021-08-04	86.45	107.656	5.983	8.765	32.30
2021-08-05	84.46	107.935	-2.302	3.956	32.38
2021-08-06	80.81	108.403	-4.322	6.950	32.52
2021-08-09	83.33	108.873	3.118	6.781	32.66
2021-08-10	83.33	109.279	0.000	5.844	32.78
2021-08-11	80.44	109.583	-3.468	4.524	32.87
2021-08-12	83.51	110.162	3.817	8.329	33.05
2021-08-13	86.48	110.732	3.556	7.903	33.22
2021-08-16	88.63	111.219	2.486	6.591	33.37
2021-08-17	84.7	111.586	-4.434	5.213	33.48
2021-08-18	85.98	111.942	1.511	4.959	33.58
2021-08-19	88.07	112.339	2.431	5.408	33.70
2021-08-20	85.73	112.594	-2.657	3.577	33.78
2021-08-23	87.91	113.073	2.543	6.532	33.92
2021-08-24	89.88	113.506	2.241	5.790	34.05
2021-08-25	88.5	113.824	-1.535	4.306	34.15
2021-08-26	86.71	114.085	-2.023	3.616	34.23
2021-08-27	83.1	114.386	-4.163	4.348	34.32
2021-08-30	88	115.104	5.897	9.783	34.53
2021-08-31	83.52	115.660	-5.091	7.989	34.70
2021-09-01	81.49	116.257	-2.431	8.800	34.88
2021-09-02	81.39	116.662	-0.123	5.964	35.00
2021-09-03	88.58	117.387	8.834	9.817	35.22
2021-09-06	89.5	117.723	1.039	4.516	35.32
2021-09-07	87.3	118.021	-2.458	4.089	35.41
2021-09-08	85.19	118.398	-2.417	5.315	35.52
2021-09-09	83.21	118.635	-2.324	3.416	35.59
2021-09-10	82.3	119.002	-1.094	5.348	35.70
2021-09-13	77.4	119.364	-5.954	5.614	35.81
2021-09-14	77.06	119.731	-0.439	5.711	35.92
2021-09-15	78.05	120.090	1.285	5.528	36.03
2021-09-16	77.2	120.461	-1.089	5.766	36.14
2021-09-17	77.65	120.892	0.583	6.658	36.27
2021-09-22	76.94	121.121	-0.914	3.567	36.34
2021-09-23	82.1	121.598	6.707	6.979	36.48
2021-09-24	81.3	121.909	-0.974	4.592	36.57
2021-09-27	75.48	122.872	-7.159	15.314	36.86
2021-09-28	71.26	123.345	-5.591	7.949	37.00
2021-09-29	71.73	123.587	0.660	4.056	37.08
2021-09-30	70.7	123.909	-1.436	5.465	37.17
2021-10-08	71.95	124.181	1.768	4.540	37.25
2021-10-11	74.91	124.667	4.114	7.783	37.40
2021-10-12	73.9	124.905	-1.348	3.858	37.47
2021-10-13	73.53	125.051	-0.501	2.395	37.52
2021-10-14	72.36	125.273	-1.591	3.672	37.58
2021-10-15	69.72	125.626	-3.648	6.081	37.69
2021-10-18	70.04	125.838	0.459	3.629	37.75
2021-10-19	68	126.067	-2.913	4.041	37.82
2021-10-20	67.64	126.331	-0.529	4.691	37.90
2021-10-21	67.74	126.572	0.148	4.258	37.97
2021-10-22	67.92	126.818	0.266	4.355	38.05
2021-10-25	66.7	127.041	-1.796	4.005	38.11
2021-10-26	68.81	127.425	3.163	6.702	38.23
2021-10-27	67.64	127.734	-1.700	5.479	38.32
2021-10-28	67.01	128.064	-0.931	5.914	38.42
2021-10-29	63.65	128.448	-5.014	7.238	38.53
2021-11-01	64.75	128.917	1.728	8.688	38.68
2021-11-02	67.18	129.318	3.753	7.166	38.80
2021-11-03	65.16	129.655	-3.007	6.207	38.90
2021-11-04	68.75	130.077	5.510	7.366	39.02
2021-11-05	65.76	130.369	-4.349	5.324	39.11
2021-11-08	64.95	130.488	-1.232	2.205	39.15
2021-11-09	67.07	130.789	3.264	5.389	39.24
2021-11-10	66.3	130.938	-1.148	2.699	39.28
2021-11-11	66.42	131.079	0.181	2.534	39.32
2021-11-12	70.78	131.532	6.564	7.678	39.46
2021-11-15	70.9	132.052	0.170	8.802	39.62
2021-11-16	70.56	132.253	-0.480	3.427	39.68
2021-11-17	69.7	132.517	-1.219	4.535	39.75
2021-11-18	68.81	132.698	-1.277	3.156	39.81
2021-11-19	70.87	133.040	2.994	5.799	39.91
2021-11-22	77	133.733	8.650	10.794	40.12
2021-11-23	74.5	133.925	-3.247	3.104	40.18
2021-11-24	77.69	134.389	4.282	7.168	40.32
2021-11-25	76.43	134.639	-1.622	3.926	40.39
2021-11-26	74.64	134.977	-2.342	5.430	40.49
2021-11-29	74.7	135.125	0.080	2.371	40.54
2021-11-30	75.13	135.319	0.576	3.106	40.60
2021-12-01	74	135.534	-1.504	3.487	40.66
2021-12-02	72.77	135.811	-1.662	4.568	40.74
2021-12-03	72.66	135.926	-0.151	1.896	40.78
2021-12-06	70.55	136.136	-2.904	3.565	40.84
2021-12-07	71.11	136.272	0.794	2.296	40.88
2021-12-08	72.5	136.633	1.955	5.977	40.99
2021-12-09	72.99	136.860	0.676	3.738	41.06
2021-12-10	76.06	137.333	4.206	7.467	41.20
2021-12-13	76.7	137.587	0.841	3.971	41.28
2021-12-14	77.81	137.823	1.447	3.638	41.35
2021-12-15	78.17	138.055	0.463	3.560	41.42
2021-12-16	78.81	138.308	0.819	3.851	41.49
2021-12-17	80.33	139.133	1.929	12.333	41.74
2021-12-20	74	139.584	-7.880	7.307	41.88
2021-12-21	74.67	139.946	0.905	5.811	41.98
2021-12-22	79.33	140.418	6.241	7.138	42.13
2021-12-23	79.7	140.634	0.466	3.265	42.19
2021-12-24	81.29	140.882	1.995	3.651	42.26
2021-12-27	81.9	141.146	0.750	3.875	42.34
2021-12-28	79.97	141.358	-2.357	3.175	42.41
2021-12-29	77.73	141.730	-2.801	5.752	42.52
2021-12-30	78.86	142.020	1.454	4.400	42.61
2021-12-31	79.4	142.270	0.685	3.779	42.68
2022-01-04	74.7	142.604	-5.919	5.365	42.78
2022-01-05	74.55	142.771	-0.201	2.691	42.83
2022-01-06	72.84	143.021	-2.294	4.118	42.91
2022-01-07	71.5	143.225	-1.840	3.432	42.97
2022-01-10	71.92	143.543	0.587	5.301	43.06
2022-01-11	70.09	143.795	-2.544	4.310	43.14
2022-01-12	70.05	143.936	-0.057	2.425	43.18
2022-01-13	67.76	144.187	-3.269	4.440	43.26
2022-01-14	66.76	144.350	-1.476	2.937	43.31
2022-01-17	70.07	144.742	4.958	6.711	43.42
2022-01-18	68	145.002	-2.954	4.581	43.50
2022-01-19	67.78	145.137	-0.324	2.397	43.54
2022-01-20	65.92	145.500	-2.744	6.610	43.65
2022-01-21	66.08	145.681	0.243	3.292	43.70
2022-01-24	68.01	145.982	2.921	5.297	43.79
2022-01-25	67	146.120	-1.485	2.470	43.84
2022-01-26	66.05	146.249	-1.418	2.343	43.87
2022-01-27	64	146.508	-3.104	4.860	43.95
2022-01-28	63	146.966	-1.563	8.719	44.09
2022-02-07	59.38	147.394	-5.746	8.667	44.22
2022-02-08	57.59	147.631	-3.014	4.934	44.29
2022-02-09	57.36	147.838	-0.399	4.324	44.35
2022-02-10	54.63	148.112	-4.759	6.032	44.43
2022-02-11	53.61	148.328	-1.867	4.833	44.50
2022-02-14	53.88	148.510	0.504	4.048	44.55
2022-02-15	54.46	148.786	1.076	6.069	44.64
2022-02-16	53.75	148.989	-1.304	4.554	44.70
2022-02-17	54.62	149.213	1.619	4.912	44.76
2022-02-18	53.1	149.335	-2.783	2.746	44.80
2022-02-21	51.96	149.587	-2.147	5.819	44.88
2022-02-22	50.08	149.783	-3.618	4.715	44.93
2022-02-23	51.38	149.941	2.596	3.674	44.98
2022-02-24	49.2	150.209	-4.243	6.540	45.06
2022-02-25	51.07	150.415	3.801	4.858	45.12
2022-02-28	52.59	150.796	2.976	8.674	45.24
2022-03-01	50.91	151.051	-3.195	6.009	45.32
2022-03-02	50.2	151.154	-1.395	2.475	45.35
2022-03-03	48.8	151.340	-2.789	4.582	45.40
2022-03-04	48.09	151.556	-1.455	5.369	45.47
2022-03-07	45.4	151.783	-5.594	6.010	45.53
2022-03-08	43.68	151.994	-3.789	5.793	45.60
2022-03-09	42.04	152.303	-3.755	8.814	45.69
2022-03-10	41.59	152.513	-1.070	6.066	45.75
2022-03-11	42.34	152.739	1.803	6.420	45.82
2022-03-14	41.48	152.886	-2.031	4.251	45.87
2022-03-15	39.02	153.116	-5.931	7.064	45.93
2022-03-16	40.25	153.342	3.152	6.740	46.00
2022-03-17	41.72	153.584	3.652	6.957	46.08
2022-03-18	40.96	153.719	-1.822	3.955	46.12
2022-03-21	41.83	153.869	2.124	4.297	46.16
2022-03-22	41.11	153.930	-1.721	1.793	46.18
2022-03-23	41.88	154.064	1.873	3.843	46.22
2022-03-24	40.91	154.164	-2.316	2.913	46.25
2022-03-25	39.7	154.305	-2.958	4.278	46.29
2022-03-28	39.2	154.426	-1.259	3.703	46.33
2022-03-29	38.11	154.587	-2.781	5.077	46.38
2022-03-30	39.73	154.757	4.251	5.117	46.43
2022-03-31	38.81	154.868	-2.316	3.448	46.46
2022-04-01	38.51	154.956	-0.773	2.731	46.49
2022-04-06	37.55	155.064	-2.493	3.454	46.52
2022-04-07	35.89	155.210	-4.421	4.874	46.56
2022-04-08	35.43	155.310	-1.282	3.399	46.59
2022-04-11	34.02	155.429	-3.980	4.205	46.63
2022-04-12	34.74	155.588	2.116	5.497	46.68
2022-04-13	33.46	155.714	-3.685	4.519	46.71
2022-04-14	33.58	155.804	0.359	3.198	46.74
2022-04-15	32.94	155.990	-1.906	6.790	46.80
2022-04-18	34.74	156.260	5.464	9.320	46.88
2022-04-19	35.21	156.351	1.353	3.109	46.91
2022-04-20	34.81	156.443	-1.136	3.153	46.93
2022-04-21	33.89	156.603	-2.643	5.688	46.98
2022-04-22	33.15	156.727	-2.184	4.485	47.02
2022-04-25	29.06	157.055	-12.338	13.544	47.12
2022-04-26	27.87	157.249	-4.095	8.362	47.17
2022-04-27	28.95	157.474	3.875	9.293	47.24
2022-04-28	27.54	157.645	-4.870	7.461	47.29
2022-04-29	28.07	157.859	1.924	9.150	47.36
2022-05-05	28.89	158.069	2.921	8.728	47.42
2022-05-06	28.55	158.184	-1.177	4.811	47.46
2022-05-09	28.8	158.277	0.876	3.888	47.48
2022-05-10	29.81	158.457	3.507	7.257	47.54
2022-05-11	30.9	158.661	3.656	7.917	47.60
2022-05-12	31.21	158.753	1.003	3.528	47.63
2022-05-13	30.99	158.846	-0.705	3.621	47.65
2022-05-16	30.72	159.007	-0.871	6.260	47.70
2022-05-17	31.15	159.116	1.400	4.199	47.73
2022-05-18	31.55	159.222	1.284	4.045	47.77
2022-05-19	32.16	159.347	1.933	4.659	47.80
2022-05-20	34.17	159.614	6.250	9.391	47.88
2022-05-23	34	159.705	-0.498	3.219	47.91

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