国盛智科融券券源 国盛智科专项约券

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%）
2020-06-30	46.6	0	0	0	0
2020-06-30	44.3	0.314	-4.936	8.498	0.09
2020-07-01	44.66	0.494	-4.163	4.850	0.15
2020-07-02	42.89	0.581	-3.963	2.441	0.17
2020-07-03	41.48	0.739	-3.287	4.547	0.22
2020-07-06	42.67	0.926	2.869	5.280	0.28
2020-07-07	42.94	1.090	0.633	4.570	0.33
2020-07-08	42.48	1.165	-1.071	2.119	0.35
2020-07-09	43.64	1.302	2.731	3.766	0.39
2020-07-10	43.26	1.376	-0.871	2.062	0.41
2020-07-13	43.59	1.466	1.466	2.467	0.44
2020-07-14	42.46	1.640	-2.592	4.909	0.49
2020-07-15	40.58	1.824	-4.428	5.464	0.55
2020-07-16	37.06	2.119	-8.674	9.537	0.64
2020-07-17	37.59	2.224	1.430	3.346	0.67
2020-07-20	37.99	2.363	1.064	4.389	0.71
2020-07-21	37.7	2.414	-0.763	1.632	0.72
2020-07-22	37.55	2.469	-0.398	1.751	0.74
2020-07-23	36.44	2.626	-2.956	5.166	0.79
2020-07-24	34.92	2.830	-4.171	7.025	0.85
2020-07-27	33.16	3.039	-5.040	7.560	0.91
2020-07-28	33.45	3.083	0.875	1.568	0.92
2020-07-29	34.34	3.202	2.661	4.185	0.96
2020-07-30	33.83	3.274	-1.485	2.533	0.98
2020-07-31	33.95	3.334	0.355	2.128	1.00
2020-08-03	35.25	3.450	3.829	3.947	1.03
2020-08-04	36.06	3.551	2.298	3.376	1.07
2020-08-05	35.82	3.657	-0.666	3.550	1.10
2020-08-06	34.99	3.763	-2.317	3.629	1.13
2020-08-07	33.96	3.893	-2.944	4.573	1.17
2020-08-10	34.55	4.016	1.737	4.299	1.20
2020-08-11	33.46	4.116	-3.155	3.589	1.23
2020-08-12	34.15	4.253	2.062	4.812	1.28
2020-08-13	34.29	4.299	0.410	1.611	1.29
2020-08-14	34.3	4.349	0.029	1.721	1.30
2020-08-17	35.95	4.565	4.810	7.230	1.37
2020-08-18	36.16	4.652	0.584	2.893	1.40
2020-08-19	37	4.834	2.323	5.890	1.45
2020-08-20	35.15	4.971	-5.000	4.676	1.49
2020-08-21	35.35	5.041	0.569	2.390	1.51
2020-08-24	35.26	5.095	-0.255	1.839	1.53
2020-08-25	37.11	5.314	5.247	7.062	1.59
2020-08-26	35.79	5.484	-3.557	5.713	1.65
2020-08-27	37.62	5.729	5.113	7.823	1.72
2020-08-28	37.15	5.849	-1.249	3.854	1.75
2020-08-31	36.71	5.906	-1.184	1.884	1.77
2020-09-01	36.67	5.966	-0.109	1.961	1.79
2020-09-02	36.5	6.044	-0.464	2.563	1.81
2020-09-03	36.1	6.117	-1.096	2.411	1.84
2020-09-04	35.39	6.189	-1.967	2.438	1.86
2020-09-07	33.83	6.334	-4.408	5.143	1.90
2020-09-08	33.8	6.418	-0.089	2.986	1.93
2020-09-09	31.21	6.623	-7.663	7.899	1.99
2020-09-10	30.12	6.833	-3.492	8.363	2.05
2020-09-11	30.77	6.933	2.158	3.884	2.08
2020-09-14	31.82	7.127	3.412	7.312	2.14
2020-09-15	32.13	7.212	0.974	3.206	2.16
2020-09-16	32.12	7.267	-0.031	2.054	2.18
2020-09-17	33.55	7.462	4.452	6.943	2.24
2020-09-18	33.8	7.508	0.745	1.639	2.25
2020-09-21	33.63	7.569	-0.503	2.189	2.27
2020-09-22	32.94	7.637	-2.052	2.468	2.29
2020-09-23	32.7	7.703	-0.729	2.429	2.31
2020-09-24	31.7	7.799	-3.058	3.639	2.34
2020-09-25	31.65	7.871	-0.158	2.713	2.36
2020-09-28	31.02	7.974	-1.991	4.013	2.39
2020-09-29	32.24	8.110	3.933	5.029	2.43
2020-09-30	32.35	8.171	0.341	2.264	2.45
2020-10-09	33.61	8.237	3.895	2.380	2.47
2020-10-12	33.8	8.282	0.565	1.577	2.48
2020-10-13	33.8	8.326	0.000	1.568	2.50
2020-10-14	33.01	8.391	-2.337	2.367	2.52
2020-10-15	32.88	8.440	-0.394	1.787	2.53
2020-10-16	32.82	8.481	-0.182	1.490	2.54
2020-10-19	32.54	8.551	-0.853	2.590	2.57
2020-10-20	32.44	8.620	-0.307	2.551	2.59
2020-10-21	31.79	8.693	-2.004	2.774	2.61
2020-10-22	31.66	8.741	-0.409	1.824	2.62
2020-10-23	30.87	8.845	-2.495	4.011	2.65
2020-10-26	30.61	8.896	-0.842	2.008	2.67
2020-10-27	31.34	8.996	2.385	3.822	2.70
2020-10-28	32.25	9.106	2.904	4.116	2.73
2020-10-29	31.82	9.151	-1.333	1.674	2.75
2020-10-30	31.8	9.287	-0.063	5.154	2.79
2020-11-02	31.24	9.411	-1.761	4.748	2.82
2020-11-03	32.23	9.513	3.169	3.809	2.85
2020-11-04	32.75	9.596	1.613	3.041	2.88
2020-11-05	32.76	9.674	0.031	2.840	2.90
2020-11-06	32.37	9.744	-1.190	2.595	2.92
2020-11-09	33.4	9.831	3.182	3.151	2.95
2020-11-10	33.06	9.916	-1.018	3.054	2.97
2020-11-11	32.5	9.982	-1.694	2.450	2.99
2020-11-12	32.73	10.074	0.708	3.385	3.02
2020-11-13	32.79	10.146	0.183	2.628	3.04
2020-11-16	33.09	10.202	0.915	2.043	3.06
2020-11-17	32.74	10.250	-1.058	1.753	3.08
2020-11-18	33.6	10.349	2.627	3.543	3.10
2020-11-19	33.75	10.401	0.446	1.845	3.12
2020-11-20	33.58	10.444	-0.504	1.511	3.13
2020-11-23	33.31	10.489	-0.804	1.638	3.15
2020-11-24	32.68	10.563	-1.891	2.702	3.17
2020-11-25	31.64	10.664	-3.182	3.856	3.20
2020-11-26	31.64	10.708	0.000	1.643	3.21
2020-11-27	31.58	10.754	-0.190	1.770	3.23
2020-11-30	31.65	10.785	0.222	1.172	3.24
2020-12-01	32.03	10.833	1.201	1.801	3.25
2020-12-02	31.85	10.867	-0.562	1.280	3.26
2020-12-03	31.29	10.930	-1.758	2.418	3.28
2020-12-04	31.4	10.964	0.352	1.278	3.29
2020-12-07	30.96	11.004	-1.401	1.561	3.30
2020-12-08	31.01	11.042	0.161	1.486	3.31
2020-12-09	30.29	11.130	-2.322	3.483	3.34
2020-12-10	29.76	11.172	-1.750	1.684	3.35
2020-12-11	28.67	11.294	-3.663	5.108	3.39
2020-12-14	28.7	11.354	0.105	2.511	3.41
2020-12-15	28.63	11.399	-0.244	1.882	3.42
2020-12-16	28.17	11.466	-1.607	2.864	3.44
2020-12-17	28.2	11.562	0.106	4.082	3.47
2020-12-18	27.7	11.628	-1.773	2.872	3.49
2020-12-21	28.15	11.700	1.625	3.032	3.51
2020-12-22	27.44	11.769	-2.522	3.020	3.53
2020-12-23	27.35	11.806	-0.328	1.640	3.54
2020-12-24	25.65	11.959	-6.216	7.166	3.59
2020-12-25	25.79	12.027	0.546	3.158	3.61
2020-12-28	25.31	12.095	-1.861	3.218	3.63
2020-12-29	25.45	12.157	0.553	2.924	3.65
2020-12-30	25.68	12.265	0.904	5.029	3.68
2020-12-31	26.39	12.329	2.765	2.921	3.70
2021-01-04	26.95	12.404	2.122	3.335	3.72
2021-01-05	27.31	12.480	1.336	3.340	3.74
2021-01-06	26.79	12.539	-1.904	2.673	3.76
2021-01-07	25.75	12.650	-3.882	5.151	3.79
2021-01-08	26.79	12.814	4.039	7.340	3.84
2021-01-11	26.84	12.864	0.187	2.240	3.86
2021-01-12	28.56	13.076	6.408	8.905	3.92
2021-01-13	27.76	13.197	-2.801	5.252	3.96
2021-01-14	28.6	13.334	3.026	5.728	4.00
2021-01-15	28.83	13.390	0.804	2.343	4.02
2021-01-18	29.32	13.476	1.700	3.503	4.04
2021-01-19	29.41	13.536	0.307	2.456	4.06
2021-01-20	28.99	13.637	-1.428	4.182	4.09
2021-01-21	28.7	13.694	-1.000	2.380	4.11
2021-01-22	28.98	13.759	0.976	2.683	4.13
2021-01-25	29.7	13.892	2.484	5.383	4.17
2021-01-26	29.87	13.974	0.572	3.300	4.19
2021-01-27	29.6	14.052	-0.904	3.147	4.22
2021-01-28	30.09	14.168	1.655	4.628	4.25
2021-01-29	30.9	14.272	2.692	4.055	4.28
2021-02-01	30.7	14.342	-0.647	2.718	4.30
2021-02-02	30.4	14.414	-0.977	2.866	4.32
2021-02-03	29	14.548	-4.605	5.526	4.36
2021-02-04	27.98	14.686	-3.517	5.931	4.41
2021-02-05	27.89	14.798	-0.322	4.825	4.44
2021-02-08	28.32	14.890	1.542	3.872	4.47
2021-02-09	28.54	14.939	0.777	2.083	4.48
2021-02-10	28.44	14.987	-0.350	2.032	4.50
2021-02-18	28.97	15.072	1.864	3.516	4.52
2021-02-19	29.47	15.111	1.726	1.588	4.53
2021-02-22	29.25	15.167	-0.747	2.273	4.55
2021-02-23	29.39	15.231	0.479	2.632	4.57
2021-02-24	28.92	15.291	-1.599	2.484	4.59
2021-02-25	29.2	15.371	0.968	3.285	4.61
2021-02-26	30.09	15.478	3.048	4.281	4.64
2021-03-01	31.83	15.618	5.783	5.251	4.69
2021-03-02	32.6	15.724	2.419	3.927	4.72
2021-03-03	34.06	15.942	4.479	7.669	4.78
2021-03-04	33.3	16.033	-2.231	3.288	4.81
2021-03-05	33.4	16.184	0.300	5.435	4.86
2021-03-08	31.97	16.341	-4.281	5.868	4.90
2021-03-09	31.98	16.491	0.031	5.630	4.95
2021-03-10	32	16.628	0.063	5.159	4.99
2021-03-11	34.67	16.893	8.344	9.156	5.07
2021-03-12	32.78	17.047	-5.451	5.653	5.11
2021-03-15	33.85	17.198	3.264	5.339	5.16
2021-03-16	33.27	17.282	-1.713	3.043	5.18
2021-03-17	34.48	17.477	3.637	6.793	5.24
2021-03-18	34.39	17.551	-0.261	2.552	5.27
2021-03-19	34.06	17.652	-0.960	3.577	5.30
2021-03-22	36.13	17.919	6.078	8.867	5.38
2021-03-23	36.01	18.047	-0.332	4.262	5.41
2021-03-24	35.56	18.213	-1.250	5.610	5.46
2021-03-25	34.8	18.293	-2.137	2.756	5.49
2021-03-26	35.9	18.435	3.161	4.741	5.53
2021-03-29	35.44	18.553	-1.281	3.983	5.57
2021-03-30	34.78	18.697	-1.862	4.994	5.61
2021-03-31	34.69	18.790	-0.259	3.191	5.64
2021-04-01	35.03	18.846	0.980	1.931	5.65
2021-04-02	35.89	18.960	2.455	3.797	5.69
2021-04-06	35.82	19.003	-0.195	1.449	5.70
2021-04-07	35.97	19.056	0.419	1.759	5.72
2021-04-08	35.88	19.110	-0.250	1.807	5.73
2021-04-09	35.2	19.200	-1.895	3.066	5.76
2021-04-12	34.29	19.285	-2.585	2.983	5.79
2021-04-13	33.17	19.441	-3.266	5.658	5.83
2021-04-14	33.62	19.558	1.357	4.160	5.87
2021-04-15	35.22	19.764	4.759	7.020	5.93
2021-04-16	35.33	19.909	0.312	4.940	5.97
2021-04-19	36.83	20.053	4.246	4.670	6.02
2021-04-20	37.33	20.190	1.358	4.426	6.06
2021-04-21	37.08	20.279	-0.670	2.866	6.08
2021-04-22	38.15	20.407	2.886	4.045	6.12
2021-04-23	37.46	20.501	-1.809	3.014	6.15
2021-04-26	38.13	20.662	1.789	5.045	6.20
2021-04-27	38.5	20.888	0.970	7.055	6.27
2021-04-28	39.98	21.027	3.844	4.156	6.31
2021-04-29	35.81	21.352	-10.430	10.905	6.41
2021-04-30	36.42	21.477	1.703	4.105	6.44
2021-05-06	39.49	21.793	8.429	9.610	6.54
2021-05-07	38.05	21.949	-3.646	4.913	6.58
2021-05-10	38.28	22.112	0.604	5.125	6.63
2021-05-11	37.07	22.211	-3.161	3.213	6.66
2021-05-12	37.48	22.331	1.106	3.831	6.70
2021-05-13	37.2	22.413	-0.747	2.641	6.72
2021-05-14	37.67	22.499	1.263	2.742	6.75
2021-05-17	37.7	22.622	0.080	3.902	6.79
2021-05-18	36.96	22.699	-1.963	2.520	6.81
2021-05-19	35.9	22.859	-2.868	5.357	6.86
2021-05-20	35.58	22.944	-0.891	2.841	6.88
2021-05-21	36.14	23.046	1.574	3.401	6.91
2021-05-24	36.18	23.164	0.111	3.901	6.95
2021-05-25	36.14	23.230	-0.111	2.211	6.97
2021-05-26	37.78	23.420	4.538	6.032	7.03
2021-05-27	37.72	23.469	-0.159	1.535	7.04
2021-05-28	37.9	23.548	0.477	2.519	7.06
2021-05-31	39.39	23.696	3.931	4.512	7.11
2021-06-01	39.15	23.800	-0.609	3.173	7.14
2021-06-02	38.7	23.880	-1.149	2.503	7.16
2021-06-03	39.5	24.028	2.067	4.470	7.21
2021-06-04	38.52	24.190	-2.481	5.063	7.26
2021-06-07	39	24.300	1.246	3.375	7.29
2021-06-08	38.7	24.458	-0.769	4.897	7.34
2021-06-09	38.6	24.533	-0.258	2.351	7.36
2021-06-10	38.72	24.601	0.311	2.098	7.38
2021-06-11	37.2	24.736	-3.926	4.365	7.42
2021-06-15	37.52	24.799	0.860	2.016	7.44
2021-06-16	36.3	24.942	-3.252	4.717	7.48
2021-06-17	35.99	25.038	-0.854	3.196	7.51
2021-06-18	35.05	25.133	-2.612	3.251	7.54
2021-06-21	36.76	25.341	4.879	6.790	7.60
2021-06-22	36.79	25.418	0.082	2.530	7.63
2021-06-23	36.7	25.460	-0.245	1.359	7.64
2021-06-24	35.63	25.584	-2.035	4.179	7.68
2021-06-25	35.15	25.659	-1.347	2.554	7.70
2021-06-28	35.85	25.752	1.991	3.129	7.73
2021-06-29	35.13	25.843	-2.008	3.096	7.75
2021-06-30	36.5	25.988	3.900	4.754	7.80
2021-07-01	36.45	26.040	-0.137	1.726	7.81
2021-07-02	36.94	26.158	1.344	3.841	7.85
2021-07-05	37.91	26.260	2.626	3.221	7.88
2021-07-06	37.5	26.413	-1.082	4.880	7.92
2021-07-07	37.58	26.526	0.213	3.627	7.96
2021-07-08	38.17	26.635	1.570	3.433	7.99
2021-07-09	40.47	26.866	6.026	6.838	8.06
2021-07-12	41.12	27.026	1.606	4.670	8.11
2021-07-13	42.92	27.183	4.377	4.377	8.15
2021-07-14	43.45	27.380	1.900	5.464	8.21
2021-07-15	43.42	27.517	-0.069	3.774	8.26
2021-07-16	42.13	27.681	-2.971	4.675	8.30
2021-07-19	42.95	27.817	1.946	3.798	8.35
2021-07-20	43.19	27.943	0.559	3.492	8.38
2021-07-21	43.5	28.075	0.718	3.658	8.42
2021-07-22	42.45	28.214	-2.414	3.931	8.46
2021-07-23	42.2	28.349	-0.589	3.816	8.50
2021-07-26	42.11	28.542	-0.213	5.498	8.56
2021-07-27	42.08	28.793	-0.071	7.172	8.64
2021-07-28	41.15	29.027	-2.210	6.820	8.71
2021-07-29	43.66	29.235	6.100	5.711	8.77
2021-07-30	43.98	29.455	0.733	6.024	8.84
2021-08-02	47.65	29.925	8.345	11.824	8.98
2021-08-03	47.22	30.157	-0.902	5.897	9.05
2021-08-04	47.8	30.374	1.228	5.443	9.11
2021-08-05	46.08	30.553	-3.598	4.665	9.17
2021-08-06	45.88	30.702	-0.434	3.906	9.21
2021-08-09	40.72	31.084	-11.247	11.247	9.33
2021-08-10	41.89	31.249	2.873	4.740	9.37
2021-08-11	41.14	31.329	-1.790	2.316	9.40
2021-08-12	40.67	31.420	-1.142	2.698	9.43
2021-08-13	39.39	31.570	-3.147	4.573	9.47
2021-08-16	40.87	31.831	3.757	7.667	9.55
2021-08-17	38.68	32.065	-5.358	7.242	9.62
2021-08-18	39.36	32.168	1.758	3.128	9.65
2021-08-19	38.87	32.415	-1.245	7.647	9.72
2021-08-20	41	32.672	5.480	7.512	9.80
2021-08-23	49.2	33.237	20.000	13.780	9.97
2021-08-24	50.49	33.724	2.622	11.565	10.12
2021-08-25	49.8	34.076	-1.367	8.497	10.22
2021-08-26	59.76	34.928	20.000	17.108	10.48
2021-08-27	60.72	35.744	1.606	16.131	10.72
2021-08-30	63.15	36.542	4.002	15.152	10.96
2021-08-31	62.7	37.245	-0.713	13.460	11.17
2021-09-01	59.41	37.911	-5.247	13.461	11.37
2021-09-02	59.7	38.205	0.488	5.908	11.46
2021-09-03	59.11	38.643	-0.988	8.878	11.59
2021-09-06	61.2	38.976	3.536	6.530	11.69
2021-09-07	61.3	39.213	0.163	4.641	11.76
2021-09-08	56.69	39.612	-7.520	8.450	11.88
2021-09-09	57	39.867	0.547	5.362	11.96
2021-09-10	55.47	40.092	-2.684	4.877	12.03
2021-09-13	56.1	40.300	1.136	4.453	12.09
2021-09-14	57.7	40.668	2.852	7.647	12.20
2021-09-15	55.42	40.948	-3.951	6.066	12.28
2021-09-16	54.79	41.205	-1.137	5.630	12.36
2021-09-17	53.45	41.495	-2.446	6.516	12.45
2021-09-22	54.29	41.720	1.572	4.958	12.52
2021-09-23	52.9	41.923	-2.560	4.605	12.58
2021-09-24	51.4	42.158	-2.836	5.482	12.65
2021-09-27	49.82	42.503	-3.074	8.327	12.75
2021-09-28	48.96	42.717	-1.726	5.239	12.82
2021-09-29	46.79	42.974	-4.432	6.597	12.89
2021-09-30	48.7	43.190	4.082	5.322	12.96
2021-10-08	46.95	43.507	-3.593	8.090	13.05
2021-10-11	46	43.725	-2.023	5.687	13.12
2021-10-12	44.7	43.943	-2.826	5.870	13.18
2021-10-13	44.91	44.081	0.470	3.669	13.22
2021-10-14	49.68	44.599	10.621	12.514	13.38
2021-10-15	48.28	44.720	-2.818	3.019	13.42
2021-10-18	48.79	44.913	1.056	4.743	13.47
2021-10-19	48.79	45.090	0.000	4.345	13.53
2021-10-20	49.32	45.273	1.086	4.448	13.58
2021-10-21	46.33	45.539	-6.062	6.894	13.66
2021-10-22	45.43	45.700	-1.943	4.274	13.71
2021-10-25	47.17	45.956	3.830	6.494	13.79
2021-10-26	47.78	46.170	1.293	5.385	13.85
2021-10-27	45.92	46.395	-3.893	5.881	13.92
2021-10-28	44.16	46.679	-3.833	7.709	14.00
2021-10-29	45.3	46.873	2.582	5.140	14.06
2021-11-01	46.43	47.017	2.494	3.731	14.11
2021-11-02	45.79	47.201	-1.378	4.803	14.16
2021-11-03	45.4	47.353	-0.852	4.040	14.21
2021-11-04	47.93	47.600	5.573	6.167	14.28
2021-11-05	47.2	47.769	-1.523	4.298	14.33
2021-11-08	45.68	48.045	-3.220	7.246	14.41
2021-11-09	46.67	48.220	2.167	4.510	14.47
2021-11-10	47.42	48.421	1.607	5.078	14.53
2021-11-11	48.8	48.603	2.910	4.492	14.58
2021-11-12	50.43	48.880	3.340	6.578	14.66
2021-11-15	49.4	49.093	-2.042	5.175	14.73
2021-11-16	48.21	49.258	-2.409	4.109	14.78
2021-11-17	50.05	49.449	3.817	4.584	14.83
2021-11-18	48.86	49.606	-2.378	3.856	14.88
2021-11-19	50.06	49.801	2.456	4.666	14.94
2021-11-22	52.88	50.147	5.633	7.851	15.04
2021-11-23	52.98	50.312	0.189	3.744	15.09
2021-11-24	53.07	50.439	0.170	2.869	15.13
2021-11-25	52.05	50.586	-1.922	3.392	15.18
2021-11-26	51.95	50.752	-0.192	3.823	15.23
2021-11-29	50.35	50.895	-3.080	3.426	15.27
2021-11-30	50.6	51.070	0.497	4.151	15.32
2021-12-01	51.07	51.157	0.929	2.036	15.35
2021-12-02	47.11	51.478	-7.754	8.165	15.44
2021-12-03	47.26	51.574	0.318	2.441	15.47
2021-12-06	45	51.781	-4.782	5.523	15.53
2021-12-07	43.8	51.957	-2.667	4.822	15.59
2021-12-08	44.76	52.023	2.192	1.781	15.61
2021-12-09	45.48	52.132	1.609	2.882	15.64
2021-12-10	45.6	52.225	0.264	2.441	15.67
2021-12-13	45.76	52.351	0.351	3.289	15.71
2021-12-14	46.76	52.502	2.185	3.890	15.75
2021-12-15	46.74	52.607	-0.043	2.695	15.78
2021-12-16	47.7	52.770	2.054	4.086	15.83
2021-12-17	45.55	52.962	-4.507	5.073	15.89
2021-12-20	44.88	53.070	-1.471	2.876	15.92
2021-12-21	44.92	53.192	0.089	3.275	15.96
2021-12-22	44.71	53.290	-0.467	2.627	15.99
2021-12-23	44.11	53.373	-1.342	2.259	16.01
2021-12-24	42.5	53.550	-3.650	4.988	16.06
2021-12-27	42.93	53.681	1.012	3.671	16.10
2021-12-28	44.08	53.855	2.679	4.729	16.16
2021-12-29	43.85	53.974	-0.522	3.267	16.19
2021-12-30	44	54.049	0.342	2.030	16.21
2021-12-31	45.2	54.255	2.727	5.477	16.28
2022-01-04	44.1	54.398	-2.434	3.894	16.32
2022-01-05	43.58	54.521	-1.179	3.379	16.36
2022-01-06	43.87	54.655	0.665	3.671	16.40
2022-01-07	43.18	54.758	-1.573	2.849	16.43
2022-01-10	43.83	54.929	1.505	4.701	16.48
2022-01-11	43.58	55.054	-0.570	3.445	16.52
2022-01-12	43.4	55.160	-0.413	2.914	16.55
2022-01-13	42.32	55.280	-2.488	3.410	16.58
2022-01-14	41.77	55.403	-1.300	3.521	16.62
2022-01-17	43.1	55.538	3.184	3.783	16.66
2022-01-18	42.55	55.650	-1.276	3.155	16.70
2022-01-19	42.75	55.721	0.470	1.974	16.72
2022-01-20	40.03	55.966	-6.363	7.368	16.79
2022-01-21	39.93	56.047	-0.250	2.423	16.81
2022-01-24	40.9	56.199	2.429	4.458	16.86
2022-01-25	39.73	56.325	-2.861	3.790	16.90
2022-01-26	40.19	56.467	1.158	4.254	16.94
2022-01-27	38.62	56.626	-3.906	4.927	16.99
2022-01-28	38.71	56.735	0.233	3.392	17.02
2022-02-07	38.77	56.856	0.155	3.746	17.06
2022-02-08	39.43	56.947	1.702	2.760	17.08
2022-02-09	39.93	57.062	1.268	3.475	17.12
2022-02-10	39.89	57.151	-0.100	2.655	17.15
2022-02-11	37.84	57.320	-5.139	5.390	17.20
2022-02-14	37.44	57.394	-1.057	2.352	17.22
2022-02-15	38.28	57.499	2.244	3.285	17.25
2022-02-16	40.46	57.767	5.695	7.968	17.33
2022-02-17	40.39	57.883	-0.173	3.435	17.36
2022-02-18	39.61	57.971	-1.931	2.674	17.39
2022-02-21	39.73	58.034	0.303	1.893	17.41
2022-02-22	39.2	58.166	-1.334	4.052	17.45
2022-02-23	40.74	58.315	3.929	4.388	17.49
2022-02-24	40.84	58.508	0.245	5.670	17.55
2022-02-25	42.7	58.619	4.554	3.110	17.59
2022-02-28	42.28	58.715	-0.984	2.717	17.61
2022-03-01	42.04	58.848	-0.568	3.808	17.65
2022-03-02	42.22	58.925	0.428	2.188	17.68
2022-03-03	41.85	58.984	-0.876	1.705	17.70
2022-03-04	41.73	59.055	-0.287	2.031	17.72
2022-03-07	40.4	59.170	-3.187	3.427	17.75
2022-03-08	39.76	59.335	-1.584	4.975	17.80
2022-03-09	39.41	59.488	-0.880	4.653	17.85
2022-03-10	37.51	59.745	-4.821	8.221	17.92
2022-03-11	37.89	59.908	1.013	5.145	17.97
2022-03-14	35.82	60.043	-5.463	4.539	18.01
2022-03-15	33.71	60.225	-5.891	6.477	18.07
2022-03-16	35.36	60.360	4.895	4.598	18.11
2022-03-17	35.72	60.451	1.018	3.026	18.14
2022-03-18	35.72	60.540	0.000	2.996	18.16
2022-03-21	35.88	60.616	0.448	2.548	18.18
2022-03-22	35.72	60.692	-0.446	2.564	18.21
2022-03-23	36.03	60.771	0.868	2.632	18.23
2022-03-24	35.22	60.845	-2.248	2.526	18.25
2022-03-25	35.1	60.901	-0.341	1.902	18.27
2022-03-28	34.05	60.979	-2.991	2.764	18.29
2022-03-29	33.04	61.110	-2.966	4.758	18.33
2022-03-30	34.06	61.201	3.087	3.178	18.36
2022-03-31	34.73	61.319	1.967	4.081	18.40
2022-04-01	34.56	61.375	-0.489	1.958	18.41
2022-04-06	34.86	61.483	0.868	3.704	18.44
2022-04-07	33.67	61.578	-3.414	3.385	18.47
2022-04-08	33.55	61.720	-0.356	5.079	18.52
2022-04-11	30.88	61.928	-7.958	8.107	18.58
2022-04-12	31.75	62.050	2.817	4.598	18.61
2022-04-13	31.54	62.252	-0.661	7.685	18.68
2022-04-14	31.62	62.344	0.254	3.488	18.70
2022-04-15	30.5	62.481	-3.542	5.376	18.74
2022-04-18	31.76	62.649	4.131	6.361	18.79
2022-04-19	31.44	62.739	-1.008	3.432	18.82
2022-04-20	31.01	62.811	-1.368	2.799	18.84
2022-04-21	30.01	62.918	-3.225	4.257	18.88
2022-04-22	29.9	62.981	-0.367	2.566	18.89
2022-04-25	26.96	63.194	-9.833	9.465	18.96
2022-04-26	26.48	63.290	-1.780	4.340	18.99
2022-04-27	27.54	63.461	4.003	7.440	19.04
2022-04-28	28.4	63.597	3.123	5.773	19.08
2022-04-29	28.6	63.757	0.704	6.690	19.13
2022-05-05	28.43	63.874	-0.594	4.930	19.16
2022-05-06	27.88	63.972	-1.935	4.221	19.19
2022-05-09	28.01	64.053	0.466	3.479	19.22
2022-05-10	28.88	64.207	3.106	6.426	19.26
2022-05-11	29.2	64.334	1.108	5.194	19.30
2022-05-12	29.01	64.404	-0.651	2.911	19.32
2022-05-13	29.01	64.459	0.000	2.275	19.34
2022-05-16	29.1	64.539	0.310	3.309	19.36
2022-05-17	29.39	64.614	0.997	3.024	19.38
2022-05-18	29.29	64.662	-0.340	1.973	19.40
2022-05-19	30.02	64.783	2.492	4.848	19.43
2022-05-20	30.45	64.846	1.432	2.498	19.45
2022-05-23	30.98	64.913	1.741	2.562	19.47

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