联瑞新材融券券源 联瑞新材专项约券

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	48.4	0	0	0	0
2020-04-28	46.62	0.390	-3.678	10.041	0.12
2020-04-29	49.79	0.685	6.800	7.100	0.21
2020-04-30	54.92	1.229	10.303	11.890	0.37
2020-05-06	57.55	1.615	4.789	8.048	0.48
2020-05-07	55.52	1.932	-3.527	6.846	0.58
2020-05-08	55.43	2.082	-0.162	3.260	0.62
2020-05-11	53.59	2.322	-3.320	5.376	0.70
2020-05-12	55.49	2.539	3.545	4.684	0.76
2020-05-13	55.31	2.678	-0.324	3.028	0.80
2020-05-14	55.72	2.942	0.741	5.677	0.88
2020-05-15	57.2	3.195	2.656	5.312	0.96
2020-05-18	54.5	3.527	-4.720	7.308	1.06
2020-05-19	55.2	3.649	1.284	2.661	1.09
2020-05-20	54.8	3.875	-0.725	4.946	1.16
2020-05-21	51.99	4.156	-5.128	6.478	1.25
2020-05-22	49.53	4.450	-4.732	7.117	1.33
2020-05-25	48.6	4.616	-1.878	4.099	1.38
2020-05-26	50.23	4.761	3.354	3.477	1.43
2020-05-27	48.89	5.018	-2.668	6.311	1.51
2020-05-28	49.18	5.245	0.593	5.523	1.57
2020-05-29	49.61	5.388	0.874	3.457	1.62
2020-06-01	53.42	5.754	7.680	8.224	1.73
2020-06-02	54.23	5.963	1.516	4.624	1.79
2020-06-03	53.38	6.122	-1.567	3.577	1.84
2020-06-04	55.7	6.406	4.346	6.126	1.92
2020-06-05	59.5	6.858	6.822	9.120	2.06
2020-06-08	57.28	7.096	-3.731	4.975	2.13
2020-06-09	56.4	7.269	-1.536	3.684	2.18
2020-06-10	56.23	7.404	-0.301	2.872	2.22
2020-06-11	55.56	7.628	-1.192	4.855	2.29
2020-06-12	54.26	7.755	-2.340	2.808	2.33
2020-06-15	53.5	7.879	-1.401	2.764	2.36
2020-06-16	57.48	8.190	7.439	6.505	2.46
2020-06-17	57.28	8.344	-0.348	3.219	2.50
2020-06-18	60.81	8.907	6.163	11.121	2.67
2020-06-19	61.61	9.264	1.316	6.940	2.78
2020-06-22	62.09	9.480	0.779	4.188	2.84
2020-06-23	65.1	9.834	4.848	6.523	2.95
2020-06-24	64.56	10.091	-0.829	4.777	3.03
2020-06-29	67.32	10.503	4.275	7.342	3.15
2020-06-30	68.78	10.909	2.169	7.086	3.27
2020-07-01	70.6	11.144	2.646	3.984	3.34
2020-07-02	77.3	11.854	9.490	11.034	3.56
2020-07-03	72.68	12.338	-5.977	7.982	3.70
2020-07-06	74.15	12.623	2.023	4.609	3.79
2020-07-07	75.67	12.994	2.050	5.893	3.90
2020-07-08	74.34	13.276	-1.758	4.546	3.98
2020-07-09	74.98	13.552	0.861	4.426	4.07
2020-07-10	76.71	14.069	2.307	8.082	4.22
2020-07-13	81.72	14.578	6.531	7.470	4.37
2020-07-14	78.2	15.396	-4.307	12.555	4.62
2020-07-15	73.15	15.883	-6.458	7.992	4.76
2020-07-16	65.65	16.707	-10.253	15.065	5.01
2020-07-17	67	16.998	2.056	5.209	5.10
2020-07-20	67.6	17.292	0.896	5.209	5.19
2020-07-21	68.49	17.447	1.317	2.722	5.23
2020-07-22	68.1	17.701	-0.569	4.482	5.31
2020-07-23	64.8	18.092	-4.846	7.239	5.43
2020-07-24	58	18.565	-10.494	9.784	5.57
2020-07-27	59.94	18.910	3.345	6.897	5.67
2020-07-28	61.07	19.086	1.885	3.470	5.73
2020-07-29	62.74	19.292	2.735	3.930	5.79
2020-07-30	63.79	19.456	1.674	3.092	5.84
2020-07-31	64.9	19.723	1.740	4.938	5.92
2020-08-03	66.45	19.968	2.388	4.422	5.99
2020-08-04	64	20.303	-3.687	6.290	6.09
2020-08-05	66.52	20.722	3.937	7.547	6.22
2020-08-06	66	20.991	-0.782	4.901	6.30
2020-08-07	65	21.206	-1.515	3.970	6.36
2020-08-10	64.48	21.430	-0.800	4.154	6.43
2020-08-11	60.37	21.835	-6.374	8.065	6.55
2020-08-12	61.29	22.246	1.524	8.034	6.67
2020-08-13	60.32	22.361	-1.583	2.301	6.71
2020-08-14	61.06	22.666	1.227	5.985	6.80
2020-08-17	61.99	22.853	1.523	3.619	6.86
2020-08-18	62.5	23.084	0.823	4.436	6.93
2020-08-19	62.3	23.366	-0.320	5.440	7.01
2020-08-20	61.61	23.506	-1.108	2.729	7.05
2020-08-21	61.17	23.632	-0.714	2.467	7.09
2020-08-24	60.33	23.840	-1.373	4.136	7.15
2020-08-25	60.12	23.984	-0.348	2.868	7.20
2020-08-26	55.91	24.343	-7.003	7.718	7.30
2020-08-27	57.54	24.535	2.915	3.989	7.36
2020-08-28	57.47	24.639	-0.122	2.190	7.39
2020-08-31	57.49	24.765	0.035	2.627	7.43
2020-09-01	56.65	24.882	-1.461	2.470	7.46
2020-09-02	56.22	25.008	-0.759	2.683	7.50
2020-09-03	55.77	25.189	-0.800	3.895	7.56
2020-09-04	55.52	25.411	-0.448	4.805	7.62
2020-09-07	55.24	25.543	-0.504	2.864	7.66
2020-09-08	53.99	25.729	-2.263	4.127	7.72
2020-09-09	53.65	26.012	-0.630	6.335	7.80
2020-09-10	53.32	26.189	-0.615	3.989	7.86
2020-09-11	54.75	26.454	2.682	5.814	7.94
2020-09-14	56.68	26.656	3.525	4.274	8.00
2020-09-15	55.55	26.797	-1.994	3.052	8.04
2020-09-16	53.2	27.059	-4.230	5.905	8.12
2020-09-17	54.88	27.387	3.158	7.162	8.22
2020-09-18	55.32	27.504	0.802	2.551	8.25
2020-09-21	55.11	27.668	-0.380	3.561	8.30
2020-09-22	52.9	27.855	-4.010	4.246	8.36
2020-09-23	53.35	28.095	0.851	5.388	8.43
2020-09-24	51.88	28.252	-2.755	3.636	8.48
2020-09-25	50.6	28.404	-2.467	3.604	8.52
2020-09-28	50.21	28.510	-0.771	2.549	8.55
2020-09-29	50.98	28.625	1.534	2.689	8.59
2020-09-30	51.02	28.800	0.078	4.119	8.64
2020-10-09	52.49	28.909	2.881	2.509	8.67
2020-10-12	53.95	29.035	2.781	2.801	8.71
2020-10-13	54.43	29.127	0.890	2.020	8.74
2020-10-14	53.5	29.226	-1.709	2.223	8.77
2020-10-15	53.29	29.316	-0.393	2.019	8.79
2020-10-16	52.15	29.459	-2.139	3.284	8.84
2020-10-19	50.7	29.645	-2.780	4.410	8.89
2020-10-20	50.5	29.759	-0.394	2.722	8.93
2020-10-21	51.18	29.930	1.347	4.000	8.98
2020-10-22	52.39	30.239	2.364	7.073	9.07
2020-10-23	53.1	30.449	1.355	4.753	9.13
2020-10-26	54.44	30.652	2.524	4.463	9.20
2020-10-27	54.23	30.735	-0.386	1.855	9.22
2020-10-28	54.47	30.902	0.443	3.670	9.27
2020-10-29	53.7	31.041	-1.414	3.103	9.31
2020-10-30	52.01	31.258	-3.147	5.009	9.38
2020-11-02	50.1	31.458	-3.672	4.788	9.44
2020-11-03	52.8	31.742	5.389	6.447	9.52
2020-11-04	52.98	31.932	0.341	4.318	9.58
2020-11-05	53.92	32.081	1.774	3.322	9.62
2020-11-06	54	32.196	0.148	2.541	9.66
2020-11-09	55.6	32.468	2.963	5.870	9.74
2020-11-10	52.09	32.785	-6.313	7.302	9.84
2020-11-11	49.39	33.019	-5.183	5.682	9.91
2020-11-12	47.97	33.216	-2.875	4.940	9.96
2020-11-13	47.12	33.351	-1.772	3.440	10.01
2020-11-16	52.86	33.837	12.182	11.036	10.15
2020-11-17	51.57	34.074	-2.440	5.505	10.22
2020-11-18	51.5	34.205	-0.136	3.044	10.26
2020-11-19	49.9	34.391	-3.107	4.485	10.32
2020-11-20	50.18	34.597	0.561	4.930	10.38
2020-11-23	49.13	34.745	-2.092	3.607	10.42
2020-11-24	50.48	34.978	2.748	5.536	10.49
2020-11-25	50.52	35.155	0.079	4.219	10.55
2020-11-26	49.2	35.313	-2.613	3.840	10.59
2020-11-27	49.03	35.390	-0.346	1.890	10.62
2020-11-30	49.13	35.471	0.204	1.978	10.64
2020-12-01	51.05	35.709	3.908	5.597	10.71
2020-12-02	50.78	35.800	-0.529	2.135	10.74
2020-12-03	50.55	35.914	-0.453	2.718	10.77
2020-12-04	53.69	36.226	6.212	6.963	10.87
2020-12-07	54.67	36.386	1.825	3.520	10.92
2020-12-08	54.37	36.589	-0.549	4.481	10.98
2020-12-09	52.83	36.805	-2.832	4.911	11.04
2020-12-10	52.1	36.904	-1.382	2.271	11.07
2020-12-11	50.3	37.128	-3.455	5.355	11.14
2020-12-14	50.4	37.238	0.199	2.604	11.17
2020-12-15	49.5	37.377	-1.786	3.373	11.21
2020-12-16	47.6	37.585	-3.838	5.253	11.28
2020-12-17	48.36	37.712	1.597	3.151	11.31
2020-12-18	47.31	37.848	-2.171	3.453	11.35
2020-12-21	49	38.017	3.572	4.143	11.41
2020-12-22	48.05	38.150	-1.939	3.306	11.44
2020-12-23	47.02	38.281	-2.144	3.351	11.48
2020-12-24	45.23	38.473	-3.807	5.083	11.54
2020-12-25	45.29	38.612	0.133	3.692	11.58
2020-12-28	45.32	38.708	0.066	2.539	11.61
2020-12-29	45.69	38.808	0.816	2.626	11.64
2020-12-30	46.22	38.920	1.160	2.911	11.68
2020-12-31	46.83	39.020	1.320	2.553	11.71
2021-01-04	47.7	39.196	1.858	4.442	11.76
2021-01-05	47.18	39.284	-1.090	2.243	11.79
2021-01-06	44.85	39.638	-4.939	9.453	11.89
2021-01-07	43.5	39.755	-3.010	3.233	11.93
2021-01-08	42.55	39.955	-2.184	5.655	11.99
2021-01-11	40.9	40.116	-3.878	4.724	12.03
2021-01-12	41.6	40.261	1.711	4.181	12.08
2021-01-13	40.48	40.405	-2.692	4.255	12.12
2021-01-14	42.18	40.611	4.200	5.855	12.18
2021-01-15	42.65	40.734	1.114	3.461	12.22
2021-01-18	43.29	40.835	1.501	2.814	12.25
2021-01-19	43.16	40.983	-0.300	4.112	12.29
2021-01-20	45.12	41.211	4.541	6.070	12.36
2021-01-21	45.15	41.349	0.066	3.657	12.40
2021-01-22	44.32	41.470	-1.838	3.278	12.44
2021-01-25	42	41.652	-5.235	5.212	12.50
2021-01-26	42.01	41.795	0.024	4.071	12.54
2021-01-27	42.65	41.937	1.523	3.999	12.58
2021-01-28	41.29	42.086	-3.189	4.338	12.63
2021-01-29	40.94	42.214	-0.848	3.730	12.66
2021-02-01	42.92	42.487	4.836	7.645	12.75
2021-02-02	42.75	42.637	-0.396	4.217	12.79
2021-02-03	44.19	42.874	3.368	6.433	12.86
2021-02-04	42.45	43.070	-3.938	5.522	12.92
2021-02-05	40.31	43.290	-5.041	6.549	12.99
2021-02-08	42.21	43.603	4.713	8.906	13.08
2021-02-09	44.18	43.821	4.667	5.923	13.15
2021-02-10	43.43	43.931	-1.698	3.056	13.18
2021-02-18	44.9	44.118	3.385	4.997	13.24
2021-02-19	45.2	44.232	0.668	3.007	13.27
2021-02-22	44.74	44.359	-1.018	3.407	13.31
2021-02-23	44.3	44.543	-0.983	4.984	13.36
2021-02-24	48.4	44.796	9.255	6.275	13.44
2021-02-25	51.04	45.102	5.455	7.211	13.53
2021-02-26	53.2	45.466	4.232	8.209	13.64
2021-03-01	53.33	45.659	0.244	4.323	13.70
2021-03-02	52.88	45.777	-0.844	2.681	13.73
2021-03-03	52.81	45.927	-0.132	3.404	13.78
2021-03-04	51	46.162	-3.427	5.548	13.85
2021-03-05	50.46	46.280	-1.059	2.804	13.88
2021-03-08	50.02	46.431	-0.872	3.607	13.93
2021-03-09	47.75	46.719	-4.538	7.257	14.02
2021-03-10	46.51	46.954	-2.597	6.052	14.09
2021-03-11	48.56	47.138	4.408	4.558	14.14
2021-03-12	49.7	47.390	2.348	6.075	14.22
2021-03-15	48.11	47.578	-3.199	4.688	14.27
2021-03-16	47.05	47.740	-2.203	4.136	14.32
2021-03-17	48.37	47.953	2.806	5.271	14.39
2021-03-18	51.09	48.367	5.623	9.737	14.51
2021-03-19	51.11	48.476	0.039	2.545	14.54
2021-03-22	51.7	48.612	1.154	3.170	14.58
2021-03-23	51.1	48.749	-1.161	3.211	14.62
2021-03-24	49.52	48.978	-3.092	5.558	14.69
2021-03-25	50.85	49.179	2.686	4.746	14.75
2021-03-26	52.3	49.379	2.852	4.582	14.81
2021-03-29	51.1	49.507	-2.294	3.002	14.85
2021-03-30	51.38	49.587	0.548	1.879	14.88
2021-03-31	50.89	49.701	-0.954	2.686	14.91
2021-04-01	50.8	49.766	-0.177	1.533	14.93
2021-04-02	52.8	50.048	3.937	6.417	15.01
2021-04-06	54.88	50.289	3.939	5.265	15.09
2021-04-07	54.51	50.365	-0.674	1.676	15.11
2021-04-08	54.18	50.489	-0.605	2.733	15.15
2021-04-09	53.78	50.707	-0.738	4.873	15.21
2021-04-12	51.66	50.895	-3.942	4.370	15.27
2021-04-13	50.7	51.020	-1.858	2.962	15.31
2021-04-14	50.8	51.102	0.197	1.933	15.33
2021-04-15	49.05	51.257	-3.445	3.799	15.38
2021-04-16	49.65	51.337	1.223	1.916	15.40
2021-04-19	54.37	51.787	9.507	9.930	15.54
2021-04-20	55.87	52.020	2.759	5.003	15.61
2021-04-21	54.84	52.303	-1.844	6.211	15.69
2021-04-22	54.94	52.470	0.182	3.629	15.74
2021-04-23	57.2	52.726	4.114	5.388	15.82
2021-04-26	58.03	52.970	1.451	5.035	15.89
2021-04-27	56.96	53.169	-1.844	4.205	15.95
2021-04-28	57.11	53.293	0.263	2.598	15.99
2021-04-29	56.67	53.400	-0.770	2.259	16.02
2021-04-30	56.7	53.512	0.053	2.365	16.05
2021-05-06	58.69	53.740	3.510	4.674	16.12
2021-05-07	55.5	54.016	-5.435	5.964	16.20
2021-05-10	57.4	54.237	3.423	4.613	16.27
2021-05-11	57.27	54.395	-0.226	3.328	16.32
2021-05-12	57.01	54.620	-0.454	4.732	16.39
2021-05-13	56.79	54.880	-0.386	5.490	16.46
2021-05-14	60.25	55.189	6.093	6.163	16.56
2021-05-17	59.76	55.283	-0.813	1.876	16.58
2021-05-18	59.98	55.374	0.368	1.824	16.61
2021-05-19	59.05	55.485	-1.551	2.251	16.65
2021-05-20	58.91	55.607	-0.237	2.489	16.68
2021-05-21	55.56	55.931	-5.687	6.994	16.78
2021-05-24	55.59	56.095	0.054	3.546	16.83
2021-05-25	56.22	56.284	1.133	4.030	16.89
2021-05-26	55.85	56.433	-0.658	3.202	16.93
2021-05-27	57.01	56.622	2.077	3.993	16.99
2021-05-28	58.91	56.857	3.333	4.771	17.06
2021-05-31	60.49	57.025	2.682	3.344	17.11
2021-06-01	60.5	57.148	0.017	2.430	17.14
2021-06-02	60.4	57.286	-0.165	2.744	17.19
2021-06-03	60.23	57.577	-0.281	5.795	17.27
2021-06-04	62.19	57.838	3.254	5.047	17.35
2021-06-07	61.44	58.011	-1.206	3.377	17.40
2021-06-08	59.9	58.193	-2.507	3.646	17.46
2021-06-09	60.75	58.369	1.419	3.472	17.51
2021-06-10	62.3	58.579	2.551	4.049	17.57
2021-06-11	60.16	58.768	-3.435	3.756	17.63
2021-06-15	58.9	58.915	-2.094	3.009	17.67
2021-06-16	55.83	59.268	-5.212	7.589	17.78
2021-06-17	58.1	59.513	4.066	5.051	17.85
2021-06-18	61.4	59.901	5.680	7.590	17.97
2021-06-21	61.58	60.011	0.293	2.134	18.00
2021-06-22	61.33	60.131	-0.406	2.355	18.04
2021-06-23	61.2	60.247	-0.212	2.283	18.07
2021-06-24	59.69	60.513	-3.258	5.332	18.15
2021-06-25	59	60.729	-1.156	4.389	18.22
2021-06-28	59.54	60.887	0.915	3.186	18.27
2021-06-29	57.8	61.058	-2.922	3.561	18.32
2021-06-30	62	61.443	7.266	7.457	18.43
2021-07-01	61.33	61.557	-1.081	2.226	18.47
2021-07-02	63.92	61.936	4.223	7.109	18.58
2021-07-05	65.51	62.232	2.487	5.429	18.67
2021-07-06	64.1	62.566	-2.152	6.259	18.77
2021-07-07	66.84	62.978	4.275	7.379	18.89
2021-07-08	65.9	63.107	-1.406	2.364	18.93
2021-07-09	66.8	63.365	1.366	4.628	19.01
2021-07-12	66.5	63.602	-0.449	4.281	19.08
2021-07-13	65.49	63.740	-1.519	2.526	19.12
2021-07-14	64.11	63.966	-2.002	4.234	19.19
2021-07-15	63.65	64.194	-0.718	4.290	19.26
2021-07-16	63.29	64.340	-0.566	2.765	19.30
2021-07-19	62.92	64.510	-0.585	3.255	19.35
2021-07-20	64.69	64.838	2.813	6.071	19.45
2021-07-21	65.94	65.058	1.932	4.019	19.52
2021-07-22	73.82	65.910	11.950	13.846	19.77
2021-07-23	69.67	66.302	-5.622	6.746	19.89
2021-07-26	66.85	66.712	-4.048	7.363	20.01
2021-07-27	68.39	67.258	2.304	9.574	20.18
2021-07-28	65.98	67.768	-3.524	9.285	20.33
2021-07-29	70.89	68.250	7.442	8.154	20.47
2021-07-30	69.62	68.560	-1.792	5.346	20.57
2021-08-02	70.71	68.880	1.566	5.429	20.66
2021-08-03	69.29	69.446	-2.008	9.801	20.83
2021-08-04	74.28	69.956	7.202	8.241	20.99
2021-08-05	72.76	70.235	-2.046	4.604	21.07
2021-08-06	72.41	70.494	-0.481	4.288	21.15
2021-08-09	69.83	70.895	-3.563	6.891	21.27
2021-08-10	70.39	71.103	0.802	3.551	21.33
2021-08-11	69.21	71.297	-1.676	3.367	21.39
2021-08-12	73.3	71.891	5.910	9.724	21.57
2021-08-13	71.92	72.164	-1.883	4.543	21.65
2021-08-16	69.61	73.166	-3.212	17.283	21.95
2021-08-17	65.92	73.563	-5.301	7.226	22.07
2021-08-18	65.49	73.758	-0.652	3.565	22.13
2021-08-19	67.29	74.073	2.749	5.619	22.22
2021-08-20	68.7	74.308	2.095	4.102	22.29
2021-08-23	72.59	74.742	5.662	7.176	22.42
2021-08-24	73.6	74.984	1.391	3.954	22.50
2021-08-25	77.28	75.347	5.000	5.639	22.60
2021-08-26	74.49	75.649	-3.610	4.865	22.69
2021-08-27	76.51	76.071	2.712	6.605	22.82
2021-08-30	75.53	76.345	-1.281	4.352	22.90
2021-08-31	78.12	76.714	3.429	5.680	23.01
2021-09-01	75.38	77.124	-3.507	6.528	23.14
2021-09-02	72.87	77.426	-3.330	4.975	23.23
2021-09-03	69.34	77.798	-4.844	6.422	23.34
2021-09-06	70.54	78.069	1.731	4.615	23.42
2021-09-07	74.88	78.648	6.153	9.286	23.59
2021-09-08	72.69	78.990	-2.925	5.649	23.70
2021-09-09	71.44	79.255	-1.720	4.444	23.78
2021-09-10	75.62	79.765	5.851	8.091	23.93
2021-09-13	70.79	80.255	-6.387	8.305	24.08
2021-09-14	70.78	80.526	-0.014	4.605	24.16
2021-09-15	71.15	80.732	0.523	3.461	24.22
2021-09-16	69.91	80.949	-1.743	3.739	24.28
2021-09-17	68.79	81.345	-1.602	6.909	24.40
2021-09-22	67.21	81.541	-2.297	3.489	24.46
2021-09-23	68.79	81.778	2.351	4.136	24.53
2021-09-24	65.79	81.987	-4.361	3.809	24.60
2021-09-27	64.39	82.305	-2.128	5.928	24.69
2021-09-28	64.21	82.432	-0.280	2.376	24.73
2021-09-29	60.45	82.689	-5.856	5.093	24.81
2021-09-30	60.39	82.824	-0.099	2.696	24.85
2021-10-08	61.16	83.000	1.275	3.444	24.90
2021-10-11	62.17	83.294	1.651	5.674	24.99
2021-10-12	59.99	83.553	-3.507	5.179	25.07
2021-10-13	59.89	83.818	-0.167	5.318	25.15
2021-10-14	61.97	84.098	3.473	5.427	25.23
2021-10-15	64.07	84.396	3.389	5.583	25.32
2021-10-18	63.12	84.614	-1.483	4.136	25.38
2021-10-19	63.78	84.746	1.046	2.487	25.42
2021-10-20	65.69	85.070	2.995	5.911	25.52
2021-10-21	63.6	85.324	-3.182	4.795	25.60
2021-10-22	64.3	85.578	1.101	4.748	25.67
2021-10-25	64.69	85.816	0.607	4.417	25.74
2021-10-26	68.3	86.196	5.580	6.663	25.86
2021-10-27	68.69	86.673	0.571	8.346	26.00
2021-10-28	68.1	87.058	-0.859	6.770	26.12
2021-10-29	71.67	87.472	5.242	6.946	26.24
2021-11-01	77.25	88.107	7.786	9.865	26.43
2021-11-02	76.33	88.426	-1.191	5.010	26.53
2021-11-03	76.83	88.651	0.655	3.511	26.60
2021-11-04	78.59	88.881	2.291	3.514	26.66
2021-11-05	77.12	89.166	-1.870	4.428	26.75
2021-11-08	73.48	89.501	-4.720	5.472	26.85
2021-11-09	78.58	89.984	6.941	7.376	27.00
2021-11-10	80.7	90.333	2.698	5.192	27.10
2021-11-11	85.39	91.070	5.812	10.359	27.32
2021-11-12	88.73	91.625	3.911	7.507	27.49
2021-11-15	89.02	92.214	0.327	7.934	27.66
2021-11-16	87.86	92.489	-1.303	3.763	27.75
2021-11-17	91.99	93.021	4.701	6.931	27.91
2021-11-18	87.39	93.557	-5.001	7.370	28.07
2021-11-19	91.39	94.003	4.577	5.847	28.20
2021-11-22	94.25	94.368	3.129	4.650	28.31
2021-11-23	95.12	94.811	0.923	5.592	28.44
2021-11-24	91.27	95.289	-4.048	6.287	28.59
2021-11-25	90.32	95.549	-1.041	3.451	28.66
2021-11-26	94.39	96.105	4.506	7.075	28.83
2021-11-29	92.63	96.415	-1.865	4.015	28.92
2021-11-30	90.39	96.813	-2.418	5.279	29.04
2021-12-01	87.72	97.435	-2.954	8.508	29.23
2021-12-02	89.49	97.733	2.018	3.990	29.32
2021-12-03	94.53	98.690	5.632	12.158	29.61
2021-12-06	94.19	99.006	-0.360	4.020	29.70
2021-12-07	93.09	99.539	-1.168	6.880	29.86
2021-12-08	106.59	100.935	14.502	15.716	30.28
2021-12-09	100.8	101.527	-5.432	7.036	30.46
2021-12-10	100.62	101.899	-0.179	4.444	30.57
2021-12-13	98.96	102.232	-1.650	4.035	30.67
2021-12-14	103.75	102.920	4.840	7.963	30.88
2021-12-15	100.35	103.403	-3.277	5.773	31.02
2021-12-16	97.69	103.757	-2.651	4.345	31.13
2021-12-17	97.47	104.242	-0.225	5.968	31.27
2021-12-20	96.4	104.567	-1.098	4.053	31.37
2021-12-21	103.69	105.945	7.562	15.944	31.78
2021-12-22	111.39	106.985	7.426	11.206	32.10
2021-12-23	111.35	107.307	-0.036	3.465	32.19
2021-12-24	108.67	107.882	-2.407	6.349	32.36
2021-12-27	105.89	108.477	-2.558	6.745	32.54
2021-12-28	108.87	108.988	2.814	5.638	32.70
2021-12-29	104.99	109.431	-3.564	5.061	32.83
2021-12-30	109.45	110.122	4.248	7.572	33.04
2021-12-31	110.26	110.622	0.740	5.445	33.19
2022-01-04	110.27	111.232	0.009	6.639	33.37
2022-01-05	104.9	111.934	-4.870	8.026	33.58
2022-01-06	108.9	112.751	3.813	9.009	33.83
2022-01-07	107.42	113.291	-1.359	6.033	33.99
2022-01-10	108.11	114.112	0.642	9.114	34.23
2022-01-11	107.1	114.676	-0.934	6.318	34.40
2022-01-12	108.05	115.331	0.887	7.274	34.60
2022-01-13	102.79	115.829	-4.868	5.812	34.75
2022-01-14	101.85	116.540	-0.914	8.376	34.96
2022-01-17	101.84	117.113	-0.010	6.755	35.13
2022-01-18	106.39	117.667	4.468	6.245	35.30
2022-01-19	100.39	118.298	-5.640	7.538	35.49
2022-01-20	100.76	118.956	0.369	7.839	35.69
2022-01-21	102.03	119.503	1.260	6.431	35.85
2022-01-24	105.19	120.151	3.097	7.400	36.05
2022-01-25	97.15	121.033	-7.643	10.885	36.31
2022-01-26	96.97	121.553	-0.185	6.444	36.47
2022-01-27	95.92	122.000	-1.083	5.589	36.60
2022-01-28	99.38	122.854	3.607	10.311	36.86
2022-02-07	96.09	123.484	-3.311	7.869	37.05
2022-02-08	94.16	123.895	-2.009	5.235	37.17
2022-02-09	92.4	124.212	-1.869	4.121	37.26
2022-02-10	88.99	124.644	-3.690	5.823	37.39
2022-02-11	85.56	125.000	-3.854	5.001	37.50
2022-02-14	87.39	125.401	2.139	5.505	37.62
2022-02-15	90	125.945	2.987	7.243	37.78
2022-02-16	90.47	126.229	0.522	3.778	37.87
2022-02-17	93.89	126.624	3.780	5.040	37.99
2022-02-18	96.48	127.055	2.759	5.368	38.12
2022-02-21	98.09	127.317	1.669	3.203	38.20
2022-02-22	96.65	127.592	-1.468	3.415	38.28
2022-02-23	102.79	128.389	6.353	9.302	38.52
2022-02-24	99.88	128.775	-2.831	4.641	38.63
2022-02-25	104.41	129.250	4.535	5.457	38.77
2022-02-28	103.01	129.711	-1.341	5.373	38.91
2022-03-01	100.99	130.022	-1.961	3.689	39.01
2022-03-02	99.4	130.331	-1.574	3.733	39.10
2022-03-03	95.07	130.789	-4.356	5.785	39.24
2022-03-04	94.39	131.113	-0.715	4.123	39.33
2022-03-07	91.05	131.558	-3.539	5.859	39.47
2022-03-08	88.37	131.949	-2.943	5.305	39.58
2022-03-09	91.55	132.392	3.599	5.805	39.72
2022-03-10	92.4	132.699	0.928	3.987	39.81
2022-03-11	92.62	133.071	0.238	4.827	39.92
2022-03-14	87.69	133.650	-5.323	7.925	40.10
2022-03-15	84.72	134.108	-3.387	6.477	40.23
2022-03-16	89.04	134.987	5.099	11.851	40.50
2022-03-17	93.26	135.467	4.739	6.177	40.64
2022-03-18	90.27	135.873	-3.206	5.394	40.76
2022-03-21	90.27	136.104	0.000	3.080	40.83
2022-03-22	87.07	136.402	-3.545	4.099	40.92
2022-03-23	87.02	136.625	-0.057	3.078	40.99
2022-03-24	84.38	136.951	-3.034	4.643	41.09
2022-03-25	84.69	137.269	0.367	4.503	41.18
2022-03-28	82	137.585	-3.176	4.617	41.28
2022-03-29	80.67	137.932	-1.622	5.171	41.38
2022-03-30	84.23	138.265	4.413	4.735	41.48
2022-03-31	83.19	138.661	-1.235	5.722	41.60
2022-04-01	82.48	138.882	-0.853	3.210	41.66
2022-04-06	79.95	139.258	-3.067	5.638	41.78
2022-04-07	77.09	139.647	-3.577	6.066	41.89
2022-04-08	75.82	139.946	-1.647	4.735	41.98
2022-04-11	72.44	140.316	-4.458	6.120	42.09
2022-04-12	72.58	140.547	0.193	3.824	42.16
2022-04-13	70.59	140.821	-2.742	4.657	42.25
2022-04-14	72	141.057	1.997	3.924	42.32
2022-04-15	70.39	141.524	-2.236	7.972	42.46
2022-04-18	71.67	141.997	1.818	7.913	42.60
2022-04-19	68.99	142.368	-3.739	6.460	42.71
2022-04-20	67.95	142.651	-1.507	5.001	42.80
2022-04-21	64.39	143.049	-5.239	7.417	42.91
2022-04-22	61.86	143.327	-3.929	5.389	43.00
2022-04-25	56.77	143.680	-8.228	7.452	43.10
2022-04-26	52.99	144.088	-6.658	9.248	43.23
2022-04-27	58.53	144.844	10.455	15.493	43.45
2022-04-28	57.14	145.089	-2.375	5.160	43.53
2022-04-29	61.09	145.570	6.913	9.433	43.67
2022-05-05	64.39	146.053	5.402	9.003	43.82
2022-05-06	61.17	146.274	-5.001	4.333	43.88
2022-05-09	61.58	146.623	0.670	6.801	43.99
2022-05-10	64.34	147.110	4.482	9.094	44.13
2022-05-11	67.12	147.645	4.321	9.559	44.29
2022-05-12	66.43	147.900	-1.028	4.604	44.37
2022-05-13	65.93	148.183	-0.753	5.163	44.46
2022-05-16	65.54	148.431	-0.592	4.535	44.53
2022-05-17	65.71	148.699	0.259	4.898	44.61
2022-05-18	68.01	149.006	3.500	5.418	44.70
2022-05-19	68.73	149.275	1.059	4.690	44.78
2022-05-20	70.01	149.469	1.862	3.317	44.84
2022-05-23	71.6	149.946	2.271	7.999	44.98

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