凌志软件融券券源 凌志软件专项约券

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%）
2020-05-11	47.8	0	0	0	0
2020-05-11	41.73	0.541	-12.699	15.544	0.16
2020-05-12	40.76	0.853	-14.728	9.205	0.26
2020-05-13	48.39	1.876	18.719	25.368	0.56
2020-05-14	46.38	2.298	-4.154	10.911	0.69
2020-05-15	49.52	3.006	6.770	17.163	0.90
2020-05-18	45.32	3.347	-8.481	9.027	1.00
2020-05-19	47	3.571	3.707	5.715	1.07
2020-05-20	48.42	4.007	3.021	10.809	1.20
2020-05-21	46.1	4.355	-4.791	9.046	1.31
2020-05-22	41.96	4.650	-8.980	8.460	1.40
2020-05-25	39.25	4.929	-6.459	8.508	1.48
2020-05-26	40.73	5.136	3.771	6.115	1.54
2020-05-27	41.81	5.418	2.652	8.102	1.63
2020-05-28	43.12	5.704	3.133	7.941	1.71
2020-05-29	41.13	5.875	-4.615	5.009	1.76
2020-06-01	49.4	6.552	20.107	16.436	1.97
2020-06-02	47.81	6.742	-3.219	4.777	2.02
2020-06-03	47.8	6.996	-0.021	6.359	2.10
2020-06-04	48.65	7.290	1.778	7.259	2.19
2020-06-05	47.84	7.522	-1.665	5.817	2.26
2020-06-08	47.26	7.654	-1.212	3.365	2.30
2020-06-09	48.9	8.064	3.470	10.051	2.42
2020-06-10	45.03	8.308	-7.914	6.503	2.49
2020-06-11	45.31	8.500	0.622	5.085	2.55
2020-06-12	44.08	8.659	-2.715	4.326	2.60
2020-06-15	43.4	8.910	-1.543	6.942	2.67
2020-06-16	44.09	9.069	1.590	4.332	2.72
2020-06-17	43.73	9.189	-0.817	3.289	2.76
2020-06-18	43.99	9.314	0.595	3.407	2.79
2020-06-19	44.56	9.473	1.296	4.296	2.84
2020-06-22	45.19	9.670	1.414	5.229	2.90
2020-06-23	44.11	9.777	-2.390	2.899	2.93
2020-06-24	44.19	9.865	0.181	2.380	2.96
2020-06-29	43.27	10.079	-2.082	5.952	3.02
2020-06-30	44.77	10.316	3.467	6.355	3.09
2020-07-01	44.06	10.508	-1.586	5.227	3.15
2020-07-02	45.81	10.800	3.972	7.649	3.24
2020-07-03	48.07	11.242	4.933	11.024	3.37
2020-07-06	52	11.755	8.176	11.837	3.53
2020-07-07	50.49	12.104	-2.904	8.308	3.63
2020-07-08	51.9	12.375	2.793	6.259	3.71
2020-07-09	52.4	12.690	0.963	7.206	3.81
2020-07-10	50.05	12.856	-4.485	3.989	3.86
2020-07-13	51.09	13.048	2.078	4.515	3.91
2020-07-14	52.65	13.401	3.053	8.045	4.02
2020-07-15	46.4	13.912	-11.871	13.219	4.17
2020-07-16	42	14.318	-9.483	11.595	4.30
2020-07-17	42.58	14.491	1.381	4.857	4.35
2020-07-20	43.2	14.700	1.456	5.824	4.41
2020-07-21	43.71	14.810	1.181	3.009	4.44
2020-07-22	43.13	14.955	-1.327	4.027	4.49
2020-07-23	41.51	15.139	-3.756	5.333	4.54
2020-07-24	37.4	15.439	-9.901	9.636	4.63
2020-07-27	38.26	15.548	2.299	3.422	4.66
2020-07-28	38.86	15.631	1.568	2.535	4.69
2020-07-29	40.11	15.797	3.217	4.992	4.74
2020-07-30	39.17	15.883	-2.344	2.618	4.76
2020-07-31	39.62	16.010	1.149	3.855	4.80
2020-08-03	40.93	16.094	3.306	2.448	4.83
2020-08-04	40.11	16.204	-2.003	3.298	4.86
2020-08-05	41.02	16.315	2.269	3.241	4.89
2020-08-06	40.5	16.458	-1.268	4.242	4.94
2020-08-07	38.8	16.645	-4.198	5.778	4.99
2020-08-10	39.28	16.746	1.237	3.093	5.02
2020-08-11	38.01	16.874	-3.233	4.048	5.06
2020-08-12	38.58	17.016	1.500	4.420	5.10
2020-08-13	38.81	17.095	0.596	2.436	5.13
2020-08-14	38.93	17.164	0.309	2.113	5.15
2020-08-17	40.41	17.299	3.802	4.007	5.19
2020-08-18	39.75	17.376	-1.633	2.326	5.21
2020-08-19	38.15	17.527	-4.025	4.755	5.26
2020-08-20	37.4	17.617	-1.966	2.883	5.28
2020-08-21	36.93	17.710	-1.257	3.021	5.31
2020-08-24	35.43	17.930	-4.062	7.474	5.38
2020-08-25	35.93	17.997	1.411	2.230	5.40
2020-08-26	33.9	18.203	-5.650	7.292	5.46
2020-08-27	34.23	18.297	0.973	3.304	5.49
2020-08-28	34.4	18.368	0.497	2.483	5.51
2020-08-31	34.18	18.456	-0.640	3.081	5.54
2020-09-01	34.39	18.533	0.614	2.692	5.56
2020-09-02	34.74	18.628	1.018	3.286	5.59
2020-09-03	34.27	18.695	-1.353	2.332	5.61
2020-09-04	34.75	18.808	1.401	3.910	5.64
2020-09-07	33.7	18.931	-3.022	4.374	5.68
2020-09-08	33.1	19.003	-1.780	2.611	5.70
2020-09-09	30.55	19.225	-7.704	8.701	5.77
2020-09-10	29.76	19.363	-2.586	5.565	5.81
2020-09-11	30.84	19.512	3.629	5.813	5.85
2020-09-14	31.6	19.618	2.464	4.021	5.89
2020-09-15	31.39	19.693	-0.665	2.880	5.91
2020-09-16	31.18	19.791	-0.669	3.759	5.94
2020-09-17	32.92	20.078	5.581	10.455	6.02
2020-09-18	33.53	20.159	1.853	2.916	6.05
2020-09-21	32.97	20.256	-1.670	3.519	6.08
2020-09-22	32.44	20.345	-1.608	3.306	6.10
2020-09-23	32.78	20.389	1.048	1.603	6.12
2020-09-24	31.93	20.473	-2.593	3.142	6.14
2020-09-25	31.42	20.563	-1.597	3.445	6.17
2020-09-28	30.76	20.644	-2.101	3.183	6.19
2020-09-29	31.18	20.698	1.365	2.048	6.21
2020-09-30	30.88	20.765	-0.962	2.630	6.23
2020-10-09	32.09	20.846	3.918	3.012	6.25
2020-10-12	33.03	20.923	2.929	2.805	6.28
2020-10-13	32.83	21.001	-0.606	2.846	6.30
2020-10-14	32.4	21.087	-1.310	3.198	6.33
2020-10-15	32.1	21.157	-0.926	2.623	6.35
2020-10-16	31.69	21.233	-1.277	2.866	6.37
2020-10-19	31.2	21.329	-1.546	3.692	6.40
2020-10-20	31.18	21.402	-0.064	2.788	6.42
2020-10-21	30.64	21.457	-1.732	2.181	6.44
2020-10-22	30.08	21.494	-1.828	1.469	6.45
2020-10-23	30.27	21.549	0.632	2.194	6.46
2020-10-26	29.84	21.602	-1.421	2.114	6.48
2020-10-27	30	21.638	0.536	1.441	6.49
2020-10-28	29.71	21.702	-0.967	2.600	6.51
2020-10-29	30.37	21.820	2.221	4.645	6.55
2020-10-30	28.63	21.976	-5.729	6.520	6.59
2020-11-02	27.4	22.110	-4.296	5.868	6.63
2020-11-03	29.27	22.327	6.825	8.905	6.70
2020-11-04	29.07	22.401	-0.683	3.075	6.72
2020-11-05	29.5	22.477	1.479	3.096	6.74
2020-11-06	29.9	22.560	1.356	3.322	6.77
2020-11-09	31.34	22.778	4.816	8.361	6.83
2020-11-10	30.49	22.898	-2.712	4.722	6.87
2020-11-11	30.7	22.978	0.689	3.116	6.89
2020-11-12	29.46	23.162	-4.039	7.492	6.95
2020-11-13	29.4	23.242	-0.204	3.259	6.97
2020-11-16	30.05	23.340	2.211	3.912	7.00
2020-11-17	31.33	23.477	4.260	5.258	7.04
2020-11-18	32.83	23.648	4.788	6.256	7.09
2020-11-19	32.14	23.748	-2.102	3.716	7.12
2020-11-20	31.91	23.821	-0.716	2.738	7.15
2020-11-23	31.42	23.919	-1.536	3.761	7.18
2020-11-24	31.53	23.978	0.350	2.228	7.19
2020-11-25	30.7	24.056	-2.632	3.076	7.22
2020-11-26	30.57	24.105	-0.423	1.889	7.23
2020-11-27	30.89	24.163	1.047	2.290	7.25
2020-11-30	31.69	24.310	2.590	5.568	7.29
2020-12-01	31.81	24.372	0.379	2.304	7.31
2020-12-02	31.75	24.425	-0.189	2.012	7.33
2020-12-03	31.56	24.483	-0.598	2.205	7.34
2020-12-04	31.2	24.531	-1.141	1.869	7.36
2020-12-07	30.89	24.580	-0.994	1.891	7.37
2020-12-08	30.93	24.663	0.129	3.205	7.40
2020-12-09	29.53	24.788	-4.526	5.076	7.44
2020-12-10	29.33	24.847	-0.677	2.438	7.45
2020-12-11	28.57	24.965	-2.591	4.944	7.49
2020-12-14	28.91	25.028	1.190	2.625	7.51
2020-12-15	29.05	25.087	0.484	2.421	7.53
2020-12-16	27.9	25.179	-3.959	3.959	7.55
2020-12-17	28.26	25.301	1.290	5.197	7.59
2020-12-18	27.42	25.383	-2.972	3.574	7.61
2020-12-21	27.46	25.431	0.146	2.115	7.63
2020-12-22	26.91	25.497	-2.003	2.913	7.65
2020-12-23	26.22	25.635	-2.564	6.317	7.69
2020-12-24	24.83	25.747	-5.301	5.416	7.72
2020-12-25	24.72	25.806	-0.443	2.900	7.74
2020-12-28	22.91	26.012	-7.322	10.761	7.80
2020-12-29	23.19	26.094	1.222	4.278	7.83
2020-12-30	23.59	26.198	1.725	5.261	7.86
2020-12-31	24.07	26.257	2.035	2.925	7.88
2021-01-04	24.5	26.353	1.786	4.736	7.91
2021-01-05	24.5	26.422	0.000	3.347	7.93
2021-01-06	25.76	26.610	5.143	8.776	7.98
2021-01-07	23.3	26.862	-9.550	13.005	8.06
2021-01-08	22.91	26.947	-1.674	4.421	8.08
2021-01-11	22.17	27.075	-3.230	6.940	8.12
2021-01-12	22.4	27.152	1.037	4.105	8.15
2021-01-13	21.8	27.234	-2.679	4.554	8.17
2021-01-14	22.86	27.402	4.862	8.807	8.22
2021-01-15	23.18	27.471	1.400	3.543	8.24
2021-01-18	23.18	27.516	0.000	2.330	8.25
2021-01-19	23.4	27.580	0.949	3.322	8.27
2021-01-20	22.95	27.635	-1.923	2.863	8.29
2021-01-21	22.9	27.691	-0.218	2.919	8.31
2021-01-22	22.14	27.767	-3.319	4.148	8.33
2021-01-25	21.33	27.857	-3.659	5.059	8.36
2021-01-26	21.33	27.918	0.000	3.422	8.38
2021-01-27	21.13	27.972	-0.938	3.047	8.39
2021-01-28	20.86	28.020	-1.278	2.792	8.41
2021-01-29	20.07	28.129	-3.787	6.472	8.44
2021-02-01	20.6	28.230	2.641	5.879	8.47
2021-02-02	20.62	28.296	0.097	3.883	8.49
2021-02-03	20.74	28.384	0.582	5.092	8.52
2021-02-04	19.9	28.466	-4.050	4.918	8.54
2021-02-05	19.82	28.506	-0.402	2.412	8.55
2021-02-08	18.95	28.636	-4.390	8.274	8.59
2021-02-09	19.35	28.730	2.111	5.805	8.62
2021-02-10	20.04	28.779	3.566	2.946	8.63
2021-02-18	20.37	28.824	1.647	2.645	8.65
2021-02-19	21.04	28.911	3.289	4.958	8.67
2021-02-22	21.12	28.980	0.380	3.897	8.69
2021-02-23	20.61	29.038	-2.415	3.409	8.71
2021-02-24	21.13	29.111	2.523	4.124	8.73
2021-02-25	20.72	29.194	-1.940	4.827	8.76
2021-02-26	20.9	29.287	0.869	5.309	8.79
2021-03-01	21.6	29.340	3.349	2.967	8.80
2021-03-02	21.18	29.400	-1.944	3.380	8.82
2021-03-03	21.22	29.464	0.189	3.636	8.84
2021-03-04	20.96	29.510	-1.225	2.639	8.85
2021-03-05	22.58	29.645	7.729	7.156	8.89
2021-03-08	21.6	29.744	-4.340	5.536	8.92
2021-03-09	20.2	29.857	-6.481	6.713	8.96
2021-03-10	19.73	29.936	-2.327	4.802	8.98
2021-03-11	20.03	30.001	1.521	3.903	9.00
2021-03-12	19.77	30.061	-1.298	3.595	9.02
2021-03-15	19.22	30.126	-2.782	4.097	9.04
2021-03-16	19.43	30.158	1.093	1.977	9.05
2021-03-17	19.75	30.205	1.647	2.831	9.06
2021-03-18	19.63	30.230	-0.608	1.519	9.07
2021-03-19	20.25	30.311	3.158	4.840	9.09
2021-03-22	20.27	30.356	0.099	2.617	9.11
2021-03-23	20.3	30.429	0.148	4.341	9.13
2021-03-24	20.36	30.500	0.296	4.187	9.15
2021-03-25	20.41	30.555	0.246	3.242	9.17
2021-03-26	20.15	30.599	-1.274	2.597	9.18
2021-03-29	19.92	30.645	-1.141	2.779	9.19
2021-03-30	19.32	30.705	-3.012	3.715	9.21
2021-03-31	19.33	30.726	0.052	1.346	9.22
2021-04-01	22.33	31.032	15.520	16.399	9.31
2021-04-02	24.61	31.348	10.210	15.450	9.40
2021-04-06	24.77	31.421	0.650	3.495	9.43
2021-04-07	24.66	31.516	-0.444	4.643	9.45
2021-04-08	25.9	31.746	5.028	10.665	9.52
2021-04-09	25.75	31.829	-0.579	3.861	9.55
2021-04-12	24.72	31.960	-4.000	6.369	9.59
2021-04-13	24.46	32.092	-1.052	6.472	9.63
2021-04-14	23.86	32.168	-2.453	3.802	9.65
2021-04-15	23.62	32.235	-1.006	3.395	9.67
2021-04-16	25.56	32.447	8.213	9.992	9.73
2021-04-19	25.66	32.519	0.391	3.326	9.76
2021-04-20	24.5	32.646	-4.521	6.235	9.79
2021-04-21	24.11	32.696	-1.592	2.490	9.81
2021-04-22	23.98	32.763	-0.539	3.360	9.83
2021-04-23	24.03	32.846	0.209	4.170	9.85
2021-04-26	22.79	32.973	-5.160	6.658	9.89
2021-04-27	22.81	33.008	0.088	1.843	9.90
2021-04-28	20.95	33.160	-8.154	8.680	9.95
2021-04-29	20.6	33.214	-1.671	3.198	9.96
2021-04-30	19.97	33.292	-3.058	4.660	9.99
2021-05-06	20.2	33.349	1.152	3.405	10.00
2021-05-07	19.88	33.386	-1.584	2.228	10.02
2021-05-10	19.09	33.449	-3.974	3.974	10.03
2021-05-11	15.41	33.536	-19.277	6.757	10.06
2021-05-12	15.3	33.584	-0.714	3.764	10.08
2021-05-13	17.01	33.817	11.176	16.405	10.15
2021-05-14	16.56	33.880	-2.646	4.586	10.16
2021-05-17	16.3	33.936	-1.570	4.106	10.18
2021-05-18	16.49	34.011	1.166	5.460	10.20
2021-05-19	16.33	34.038	-0.970	2.001	10.21
2021-05-20	15.93	34.084	-2.449	3.429	10.23
2021-05-21	15.89	34.119	-0.251	2.699	10.24
2021-05-24	15.9	34.154	0.063	2.643	10.25
2021-05-25	16.41	34.246	3.208	6.667	10.27
2021-05-26	16.8	34.300	2.377	3.900	10.29
2021-05-27	17.16	34.367	2.143	4.702	10.31
2021-05-28	16.96	34.424	-1.166	4.021	10.33
2021-05-31	17.38	34.478	2.476	3.715	10.34
2021-06-01	18.17	34.583	4.545	6.904	10.37
2021-06-02	18.24	34.684	0.385	6.659	10.41
2021-06-03	17.76	34.740	-2.632	3.783	10.42
2021-06-04	17.44	34.807	-1.802	4.617	10.44
2021-06-07	17.83	34.867	2.236	4.071	10.46
2021-06-08	17.81	34.928	-0.112	4.094	10.48
2021-06-09	17.4	34.969	-2.302	2.807	10.49
2021-06-10	18.68	35.114	7.356	9.310	10.53
2021-06-11	18.27	35.201	-2.195	5.728	10.56
2021-06-15	18.32	35.270	0.274	4.543	10.58
2021-06-16	17.82	35.343	-2.729	4.913	10.60
2021-06-17	18.26	35.431	2.469	5.780	10.63
2021-06-18	17.9	35.486	-1.972	3.669	10.65
2021-06-21	17.99	35.525	0.503	2.626	10.66
2021-06-22	17.72	35.570	-1.501	3.002	10.67
2021-06-23	17.59	35.602	-0.734	2.201	10.68
2021-06-24	17.5	35.653	-1.630	3.485	10.70
2021-06-25	17.58	35.680	0.457	1.886	10.70
2021-06-28	17.62	35.717	0.228	2.503	10.72
2021-06-29	17.89	35.801	1.532	5.619	10.74
2021-06-30	17.93	35.843	0.224	2.851	10.75
2021-07-01	17.15	35.932	-4.350	6.191	10.78
2021-07-02	16.63	35.976	-3.032	3.149	10.79
2021-07-05	16.82	36.001	1.143	1.804	10.80
2021-07-06	16.83	36.033	0.059	2.319	10.81
2021-07-07	16.87	36.073	0.238	2.793	10.82
2021-07-08	17.46	36.135	3.497	4.268	10.84
2021-07-09	17.95	36.205	2.806	4.696	10.86
2021-07-12	19.4	36.348	8.078	8.858	10.90
2021-07-13	18.7	36.418	-3.608	4.485	10.93
2021-07-14	18.3	36.473	-2.087	3.585	10.94
2021-07-15	18.08	36.537	-1.202	4.262	10.96
2021-07-16	18.2	36.576	0.664	2.600	10.97
2021-07-19	18.11	36.620	-0.495	2.912	10.99
2021-07-20	18.05	36.648	-0.331	1.822	10.99
2021-07-21	17.86	36.693	-1.053	3.047	11.01
2021-07-22	17.45	36.748	-2.296	3.751	11.02
2021-07-23	17.77	36.782	1.834	2.350	11.03
2021-07-26	18.25	36.864	2.701	5.346	11.06
2021-07-27	18	36.936	-1.370	4.822	11.08
2021-07-28	16.87	37.055	-6.278	8.444	11.12
2021-07-29	17.82	37.142	5.631	5.868	11.14
2021-07-30	17.49	37.189	-1.852	3.255	11.16
2021-08-02	18.13	37.287	3.659	6.461	11.19
2021-08-03	18	37.356	-0.717	4.633	11.21
2021-08-04	18.29	37.399	1.611	2.778	11.22
2021-08-05	17.78	37.457	-2.788	3.937	11.24
2021-08-06	17.65	37.496	-0.731	2.643	11.25
2021-08-09	17.89	37.531	1.360	2.323	11.26
2021-08-10	17.8	37.566	-0.503	2.404	11.27
2021-08-11	17.42	37.604	-2.135	2.584	11.28
2021-08-12	17.8	37.677	2.181	4.937	11.30
2021-08-13	17.29	37.731	-2.865	3.764	11.32
2021-08-16	17.26	37.769	-0.174	2.603	11.33
2021-08-17	16.95	37.813	-1.796	3.129	11.34
2021-08-18	17.19	37.854	1.416	2.891	11.36
2021-08-19	17.17	37.886	-0.116	2.211	11.37
2021-08-20	16.94	37.913	-1.340	1.922	11.37
2021-08-23	17.4	37.973	2.715	4.132	11.39
2021-08-24	17.11	38.012	-1.667	2.759	11.40
2021-08-25	17.43	38.064	1.870	3.565	11.42
2021-08-26	16.91	38.095	-2.983	2.180	11.43
2021-08-27	16.6	38.120	-1.833	1.833	11.44
2021-08-30	16.72	38.155	0.723	2.470	11.45
2021-08-31	16.8	38.178	0.478	1.675	11.45
2021-09-01	17	38.226	1.190	3.393	11.47
2021-09-02	16.84	38.246	-0.941	1.412	11.47
2021-09-03	17	38.285	0.950	2.791	11.49
2021-09-06	17.29	38.323	1.706	2.588	11.50
2021-09-07	17.23	38.349	-0.347	1.793	11.50
2021-09-08	17.29	38.364	0.348	1.103	11.51
2021-09-09	17.01	38.396	-1.619	2.256	11.52
2021-09-10	16.84	38.421	-0.999	1.764	11.53
2021-09-13	16.8	38.444	-0.238	1.663	11.53
2021-09-14	16.77	38.482	-0.179	2.679	11.54
2021-09-15	16.68	38.501	-0.537	1.371	11.55
2021-09-16	16.56	38.522	-0.719	1.559	11.56
2021-09-17	16.35	38.565	-1.268	3.140	11.57
2021-09-22	16.31	38.593	-0.245	2.080	11.58
2021-09-23	16.37	38.605	0.368	0.858	11.58
2021-09-24	16.07	38.644	-1.833	2.871	11.59
2021-09-27	15.66	38.690	-2.551	3.547	11.61
2021-09-28	15.52	38.707	-0.894	1.341	11.61
2021-09-29	15.14	38.737	-2.448	2.384	11.62
2021-09-30	15.45	38.775	2.048	2.906	11.63
2021-10-08	15.8	38.799	2.265	1.877	11.64
2021-10-11	15.74	38.814	-0.380	1.139	11.64
2021-10-12	15.39	38.852	-2.224	2.922	11.66
2021-10-13	15.5	38.878	0.715	2.014	11.66
2021-10-14	15.65	38.904	0.968	2.000	11.67
2021-10-15	15.69	38.930	0.256	1.981	11.68
2021-10-18	15.34	38.973	-2.231	3.378	11.69
2021-10-19	15.23	38.990	-0.717	1.369	11.70
2021-10-20	15.46	39.037	1.510	3.611	11.71
2021-10-21	15.44	39.059	-0.129	1.746	11.72
2021-10-22	15.26	39.076	-1.166	1.295	11.72
2021-10-25	15.06	39.092	-1.311	1.311	11.73
2021-10-26	14.79	39.123	-1.793	2.457	11.74
2021-10-27	14.2	39.180	-3.989	4.868	11.75
2021-10-28	13.86	39.213	-2.394	2.817	11.76
2021-10-29	13.91	39.252	0.361	3.391	11.78
2021-11-01	14.26	39.308	2.516	4.673	11.79
2021-11-02	13.99	39.360	-1.893	4.488	11.81
2021-11-03	14.01	39.379	0.143	1.644	11.81
2021-11-04	14.02	39.401	0.071	1.856	11.82
2021-11-05	14.43	39.450	2.924	4.066	11.83
2021-11-08	14.17	39.486	-1.802	3.049	11.85
2021-11-09	14.3	39.499	0.917	1.129	11.85
2021-11-10	14.43	39.521	0.909	1.818	11.86
2021-11-11	14.6	39.559	1.178	3.119	11.87
2021-11-12	14.81	39.595	1.438	2.945	11.88
2021-11-15	15.18	39.640	2.498	3.511	11.89
2021-11-16	14.85	39.680	-2.174	3.228	11.90
2021-11-17	15.07	39.705	1.481	2.020	11.91
2021-11-18	14.64	39.751	-2.853	3.782	11.93
2021-11-19	14.82	39.781	1.230	2.391	11.93
2021-11-22	14.91	39.809	0.607	2.294	11.94
2021-11-23	14.95	39.833	0.268	1.878	11.95
2021-11-24	15.31	39.876	2.408	3.411	11.96
2021-11-25	15.33	39.900	0.131	1.894	11.97
2021-11-26	15.01	39.930	-2.087	2.348	11.98
2021-11-29	14.9	39.959	-0.733	2.398	11.99
2021-11-30	15.6	40.046	4.698	6.644	12.01
2021-12-01	15.8	40.113	1.282	5.128	12.03
2021-12-02	15.4	40.160	-2.532	3.671	12.05
2021-12-03	15.41	40.184	0.065	1.818	12.06
2021-12-06	14.98	40.237	-2.790	4.218	12.07
2021-12-07	14.91	40.271	-0.467	2.737	12.08
2021-12-08	15.12	40.296	1.408	2.012	12.09
2021-12-09	15.33	40.333	1.389	2.910	12.10
2021-12-10	15.34	40.352	0.065	1.500	12.11
2021-12-13	15.24	40.379	-0.652	2.086	12.11
2021-12-14	15.36	40.402	0.787	1.837	12.12
2021-12-15	15.46	40.447	0.651	3.451	12.13
2021-12-16	15.58	40.467	0.776	1.552	12.14
2021-12-17	15.2	40.509	-2.439	3.338	12.15
2021-12-20	15.12	40.527	-0.526	1.447	12.16
2021-12-21	15.29	40.542	1.124	1.124	12.16
2021-12-22	15.33	40.564	0.262	1.766	12.17
2021-12-23	14.79	40.609	-3.523	3.653	12.18
2021-12-24	14.45	40.656	-2.299	3.922	12.20
2021-12-27	14.5	40.677	0.346	1.730	12.20
2021-12-28	14.71	40.696	1.448	1.517	12.21
2021-12-29	14.67	40.716	-0.272	1.632	12.21
2021-12-30	14.83	40.739	1.091	1.840	12.22
2021-12-31	14.81	40.755	-0.135	1.349	12.23
2022-01-04	15.02	40.782	1.418	2.161	12.23
2022-01-05	15.05	40.808	0.200	2.064	12.24
2022-01-06	15.03	40.830	-0.133	1.728	12.25
2022-01-07	14.92	40.862	-0.732	2.595	12.26
2022-01-10	15.17	40.906	1.676	3.485	12.27
2022-01-11	15.05	40.925	-0.791	1.516	12.28
2022-01-12	15.17	40.940	0.797	1.196	12.28
2022-01-13	15.13	40.963	-0.264	1.780	12.29
2022-01-14	15.07	40.979	-0.397	1.322	12.29
2022-01-17	15.95	41.056	5.839	5.773	12.32
2022-01-18	15.68	41.118	-1.693	4.702	12.34
2022-01-19	15.98	41.165	1.913	3.571	12.35
2022-01-20	16.03	41.209	0.313	3.317	12.36
2022-01-21	16.4	41.284	2.308	5.490	12.39
2022-01-24	16.14	41.383	-1.585	7.317	12.41
2022-01-25	15.53	41.453	-3.779	5.452	12.44
2022-01-26	15.59	41.520	0.386	5.087	12.46
2022-01-27	14.12	41.667	-9.429	12.508	12.50
2022-01-28	14.7	41.762	4.108	7.790	12.53
2022-02-07	14.54	41.817	-1.088	4.558	12.55
2022-02-08	14.72	41.855	1.238	3.095	12.56
2022-02-09	15.65	41.926	6.318	5.435	12.58
2022-02-10	15.39	41.955	-1.661	2.236	12.59
2022-02-11	14.91	42.015	-3.119	4.808	12.60
2022-02-14	14.64	42.049	-1.811	2.817	12.61
2022-02-15	14.51	42.083	-0.888	2.801	12.62
2022-02-16	14.63	42.111	0.827	2.274	12.63
2022-02-17	14.4	42.145	-1.572	2.871	12.64
2022-02-18	14.64	42.173	1.667	2.292	12.65
2022-02-21	15.91	42.303	8.675	9.836	12.69
2022-02-22	15.99	42.334	0.503	2.326	12.70
2022-02-23	16.03	42.358	0.250	1.751	12.71
2022-02-24	15.2	42.439	-5.178	6.425	12.73
2022-02-25	15.39	42.479	1.250	3.092	12.74
2022-02-28	15.06	42.526	-2.144	3.769	12.76
2022-03-01	15.03	42.551	-0.199	1.992	12.77
2022-03-02	15	42.571	-0.200	1.597	12.77
2022-03-03	14.82	42.609	-1.200	3.067	12.78
2022-03-04	14.56	42.641	-1.754	2.632	12.79
2022-03-07	14.16	42.689	-2.747	4.052	12.81
2022-03-08	13.57	42.749	-4.167	5.297	12.82
2022-03-09	13.22	42.830	-2.579	7.369	12.85
2022-03-10	13.26	42.861	0.303	2.799	12.86
2022-03-11	13.61	42.920	2.640	5.204	12.88
2022-03-14	13.27	42.945	-2.498	2.278	12.88
2022-03-15	12.7	43.005	-4.295	5.727	12.90
2022-03-16	13.08	43.058	2.992	4.803	12.92
2022-03-17	13.09	43.093	0.076	3.211	12.93
2022-03-18	13	43.119	-0.688	2.368	12.94
2022-03-21	12.96	43.144	-0.308	2.385	12.94
2022-03-22	12.9	43.167	-0.463	2.083	12.95
2022-03-23	12.87	43.184	-0.233	1.628	12.96
2022-03-24	12.54	43.213	-2.564	2.720	12.96
2022-03-25	12.62	43.228	0.638	1.435	12.97
2022-03-28	12.47	43.253	-1.189	2.456	12.98
2022-03-29	12.27	43.288	-1.604	3.368	12.99
2022-03-30	12.41	43.308	1.141	1.956	12.99
2022-03-31	12.47	43.333	0.483	2.417	13.00
2022-04-01	12.68	43.369	1.684	3.368	13.01
2022-04-06	12.81	43.395	1.025	2.524	13.02
2022-04-07	12.37	43.431	-3.435	3.435	13.03
2022-04-08	12.37	43.451	0.000	1.940	13.04
2022-04-11	11.8	43.518	-4.608	6.871	13.06
2022-04-12	11.95	43.557	1.271	3.898	13.07
2022-04-13	11.81	43.585	-1.172	2.845	13.08
2022-04-14	11.76	43.609	-0.423	2.456	13.08
2022-04-15	11.28	43.646	-4.082	3.912	13.09
2022-04-18	11.46	43.693	1.596	4.876	13.11
2022-04-19	11.44	43.725	-0.175	3.403	13.12
2022-04-20	11.31	43.763	-1.136	4.021	13.13
2022-04-21	10.99	43.803	-2.829	4.332	13.14
2022-04-22	10.54	43.843	-4.095	4.550	13.15
2022-04-25	9.44	43.914	-10.436	9.108	13.17
2022-04-26	9.08	43.961	-3.814	6.144	13.19
2022-04-27	9.31	44.021	2.533	7.819	13.21
2022-04-28	9.02	44.054	-3.115	4.296	13.22
2022-04-29	9.78	44.118	8.426	7.871	13.24
2022-05-05	9.95	44.167	1.738	5.930	13.25
2022-05-06	10.11	44.225	1.608	6.935	13.27
2022-05-09	10.34	44.263	2.275	4.352	13.28
2022-05-10	10.37	44.290	0.290	3.095	13.29
2022-05-11	10.37	44.322	0.000	3.761	13.30
2022-05-12	10.38	44.346	0.096	2.700	13.30
2022-05-13	10.41	44.361	0.289	1.734	13.31
2022-05-16	10.43	44.387	0.192	2.978	13.32
2022-05-17	10.27	44.414	-1.534	3.164	13.32
2022-05-18	10.36	44.438	0.876	2.824	13.33
2022-05-19	10.35	44.454	-0.097	1.834	13.34
2022-05-20	10.53	44.477	1.739	2.609	13.34
2022-05-23	10.62	44.496	0.855	2.184	13.35

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