万 科Ａ融券券源 万 科Ａ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	25.88	0	0	0	0
2020-04-28	26.39	0.062	1.971	2.821	0.02
2020-04-29	26.86	0.123	1.781	2.728	0.04
2020-04-30	26.8	0.161	-0.223	1.675	0.05
2020-05-06	26.26	0.193	-2.015	1.493	0.06
2020-05-07	25.97	0.218	-1.104	1.142	0.07
2020-05-08	26.26	0.257	1.117	1.771	0.08
2020-05-11	26.41	0.289	0.571	1.485	0.09
2020-05-12	25.93	0.334	-1.817	2.083	0.10
2020-05-13	25.93	0.359	0.000	1.157	0.11
2020-05-14	25.49	0.390	-1.697	1.465	0.12
2020-05-15	25.49	0.415	0.000	1.138	0.12
2020-05-18	26.21	0.464	2.825	2.275	0.14
2020-05-19	26.13	0.503	-0.305	1.793	0.15
2020-05-20	25.61	0.549	-1.990	2.143	0.16
2020-05-21	25.58	0.569	-0.117	0.937	0.17
2020-05-22	25.16	0.602	-1.642	1.564	0.18
2020-05-25	25.46	0.655	1.192	2.504	0.20
2020-05-26	25.83	0.691	1.453	1.650	0.21
2020-05-27	25.9	0.724	0.271	1.549	0.22
2020-05-28	26.14	0.781	0.927	2.625	0.23
2020-05-29	25.7	0.816	-1.683	1.607	0.24
2020-06-01	26.4	0.860	2.724	2.023	0.26
2020-06-02	27.24	0.943	3.182	3.636	0.28
2020-06-03	26.84	1.035	-1.468	4.148	0.31
2020-06-04	26.73	1.103	-0.410	3.055	0.33
2020-06-05	26.41	1.147	-1.197	1.983	0.34
2020-06-08	26.6	1.183	0.719	1.628	0.35
2020-06-09	26.44	1.225	-0.602	1.917	0.37
2020-06-10	26.18	1.261	-0.983	1.626	0.38
2020-06-11	25.9	1.293	-1.070	1.490	0.39
2020-06-12	25.71	1.333	-0.734	1.853	0.40
2020-06-15	25.6	1.384	-0.428	2.412	0.42
2020-06-16	25.82	1.408	0.859	1.094	0.42
2020-06-17	25.68	1.426	-0.542	0.852	0.43
2020-06-18	25.89	1.454	0.818	1.285	0.44
2020-06-19	25.95	1.476	0.232	1.043	0.44
2020-06-22	25.69	1.499	-1.002	1.079	0.45
2020-06-23	25.55	1.515	-0.545	0.740	0.45
2020-06-24	26.4	1.582	3.327	3.053	0.47
2020-06-29	25.92	1.626	-1.818	2.045	0.49
2020-06-30	26.14	1.658	0.849	1.427	0.50
2020-07-01	28.09	1.866	7.460	8.914	0.56
2020-07-02	28.39	1.961	1.068	3.987	0.59
2020-07-03	28.65	2.043	0.916	3.452	0.61
2020-07-06	31.02	2.210	8.272	6.457	0.66
2020-07-07	30.3	2.374	-2.321	6.512	0.71
2020-07-08	30.4	2.479	0.330	4.125	0.74
2020-07-09	30.63	2.542	0.757	2.467	0.76
2020-07-10	29.17	2.627	-4.767	3.526	0.79
2020-07-13	28.18	2.703	0.107	3.233	0.81
2020-07-14	27.92	2.790	-0.923	3.726	0.84
2020-07-15	27.26	2.871	-2.364	3.582	0.86
2020-07-16	26.52	2.969	-2.715	4.402	0.89
2020-07-17	26.21	3.029	-1.169	2.753	0.91
2020-07-20	27.28	3.134	4.082	4.617	0.94
2020-07-21	26.99	3.191	-1.063	2.529	0.96
2020-07-22	26.86	3.245	-0.482	2.408	0.97
2020-07-23	26.5	3.316	-1.340	3.239	0.99
2020-07-24	26.01	3.400	-1.849	3.887	1.02
2020-07-27	25.66	3.478	-1.346	3.652	1.04
2020-07-28	25.85	3.510	0.740	1.481	1.05
2020-07-29	26.09	3.563	0.928	2.437	1.07
2020-07-30	25.86	3.589	-0.882	1.188	1.08
2020-07-31	25.82	3.641	-0.155	2.398	1.09
2020-08-03	26.26	3.677	1.704	1.665	1.10
2020-08-04	26.72	3.752	1.752	3.351	1.13
2020-08-05	26.33	3.789	-1.460	1.684	1.14
2020-08-06	26.36	3.842	0.114	2.431	1.15
2020-08-07	26.01	3.880	-1.328	1.745	1.16
2020-08-10	26.79	3.956	2.999	3.422	1.19
2020-08-11	26.86	4.009	0.261	2.352	1.20
2020-08-12	27.69	4.087	3.090	3.388	1.23
2020-08-13	27.58	4.149	-0.397	2.709	1.24
2020-08-14	27.68	4.212	0.363	2.719	1.26
2020-08-17	28.21	4.305	1.915	3.938	1.29
2020-08-18	27.7	4.368	-1.808	2.765	1.31
2020-08-19	27.44	4.418	-0.939	2.166	1.33
2020-08-20	27.48	4.449	0.146	1.348	1.33
2020-08-21	27.36	4.494	-0.437	2.001	1.35
2020-08-24	27.13	4.548	-0.841	2.376	1.36
2020-08-25	27.19	4.576	0.221	1.216	1.37
2020-08-26	27.08	4.615	-0.405	1.729	1.38
2020-08-27	26.95	4.667	-0.480	2.326	1.40
2020-08-28	27.57	4.727	2.301	2.635	1.42
2020-08-31	27.27	4.783	-1.088	2.430	1.43
2020-09-01	27.22	4.808	-0.183	1.100	1.44
2020-09-02	27.52	4.857	1.102	2.131	1.46
2020-09-03	27.81	4.922	1.054	2.834	1.48
2020-09-04	28.07	4.980	0.935	2.481	1.49
2020-09-07	28.43	5.073	1.283	3.919	1.52
2020-09-08	28.3	5.157	-0.457	3.553	1.55
2020-09-09	27.98	5.219	-1.131	2.650	1.57
2020-09-10	28.46	5.281	1.716	2.645	1.58
2020-09-11	28	5.327	-1.616	1.968	1.60
2020-09-14	27.7	5.392	-1.071	2.821	1.62
2020-09-15	27.87	5.444	0.614	2.202	1.63
2020-09-16	28.19	5.504	1.148	2.583	1.65
2020-09-17	28.06	5.544	-0.461	1.703	1.66
2020-09-18	29.3	5.650	4.419	4.348	1.70
2020-09-21	29.14	5.693	-0.546	1.775	1.71
2020-09-22	28.96	5.750	-0.618	2.334	1.72
2020-09-23	28.7	5.803	-0.898	2.244	1.74
2020-09-24	28.1	5.858	-2.091	2.334	1.76
2020-09-25	27.62	5.936	-1.708	3.381	1.78
2020-09-28	28.4	6.013	2.824	3.259	1.80
2020-09-29	28.29	6.053	-0.387	1.690	1.82
2020-09-30	28.02	6.139	-0.954	3.712	1.84
2020-10-09	28.03	6.185	0.036	1.963	1.86
2020-10-12	28.31	6.231	0.999	1.927	1.87
2020-10-13	27.99	6.258	-1.130	1.166	1.88
2020-10-14	27.78	6.287	-0.750	1.250	1.89
2020-10-15	27.7	6.317	-0.288	1.296	1.90
2020-10-16	27.86	6.341	0.578	1.047	1.90
2020-10-19	27.74	6.417	-0.431	3.302	1.93
2020-10-20	27.48	6.447	-0.937	1.298	1.93
2020-10-21	27.63	6.475	0.546	1.201	1.94
2020-10-22	27.99	6.525	1.303	2.172	1.96
2020-10-23	27.88	6.558	-0.393	1.393	1.97
2020-10-26	28	6.585	0.430	1.148	1.98
2020-10-27	27.47	6.633	-1.893	2.107	1.99
2020-10-28	26.92	6.680	-2.002	2.111	2.00
2020-10-29	27.38	6.752	1.709	3.158	2.03
2020-10-30	27.55	6.837	0.621	3.689	2.05
2020-11-02	27.95	6.882	1.452	1.924	2.06
2020-11-03	28.03	6.910	0.286	1.216	2.07
2020-11-04	28.16	6.939	0.464	1.249	2.08
2020-11-05	29.25	7.030	3.871	3.729	2.11
2020-11-06	29.46	7.076	0.718	1.846	2.12
2020-11-09	29.57	7.132	0.373	2.274	2.14
2020-11-10	29.33	7.207	-0.812	3.077	2.16
2020-11-11	29.77	7.292	1.500	3.409	2.19
2020-11-12	29.76	7.327	-0.034	1.444	2.20
2020-11-13	29.05	7.397	-2.386	2.890	2.22
2020-11-16	29.2	7.439	0.516	1.721	2.23
2020-11-17	29.95	7.528	2.568	3.562	2.26
2020-11-18	30.76	7.642	2.705	4.441	2.29
2020-11-19	30.91	7.692	0.488	1.951	2.31
2020-11-20	30.87	7.743	-0.129	1.973	2.32
2020-11-23	31.04	7.799	0.551	2.170	2.34
2020-11-24	30.85	7.865	-0.612	2.577	2.36
2020-11-25	30.8	7.923	-0.162	2.237	2.38
2020-11-26	30.94	8.002	0.455	3.084	2.40
2020-11-27	31.61	8.071	2.165	2.618	2.42
2020-11-30	30.7	8.235	-2.879	6.422	2.47
2020-12-01	30.75	8.304	0.163	2.671	2.49
2020-12-02	31.13	8.409	1.236	4.065	2.52
2020-12-03	30.9	8.482	-0.739	2.827	2.54
2020-12-04	30	8.579	-2.913	3.883	2.57
2020-12-07	29.41	8.646	-1.967	2.733	2.59
2020-12-08	29.18	8.685	-0.782	1.598	2.61
2020-12-09	28.66	8.749	-1.782	2.673	2.62
2020-12-10	28.58	8.795	-0.279	1.919	2.64
2020-12-11	28.46	8.838	-0.420	1.819	2.65
2020-12-14	28.92	8.889	1.616	2.108	2.67
2020-12-15	28.55	8.930	-1.279	1.729	2.68
2020-12-16	28.6	8.972	0.175	1.786	2.69
2020-12-17	28.84	9.025	0.839	2.203	2.71
2020-12-18	28.5	9.066	-1.179	1.734	2.72
2020-12-21	28.17	9.104	-1.158	1.614	2.73
2020-12-22	28.05	9.159	-0.426	2.343	2.75
2020-12-23	27.83	9.208	-0.784	2.103	2.76
2020-12-24	27.94	9.235	0.395	1.186	2.77
2020-12-25	28.1	9.287	0.573	2.219	2.79
2020-12-28	28.42	9.354	1.139	2.811	2.81
2020-12-29	28.52	9.399	0.352	1.900	2.82
2020-12-30	28.38	9.435	-0.491	1.508	2.83
2020-12-31	28.7	9.482	1.128	1.973	2.84
2021-01-04	27.78	9.553	-3.206	3.066	2.87
2021-01-05	27.91	9.623	0.468	2.988	2.89
2021-01-06	28.75	9.710	3.010	3.655	2.91
2021-01-07	28.79	9.803	0.139	3.861	2.94
2021-01-08	29.34	9.857	1.910	2.223	2.96
2021-01-11	29.78	9.948	1.500	3.681	2.98
2021-01-12	29.7	9.984	-0.269	1.444	3.00
2021-01-13	29.9	10.036	0.673	2.088	3.01
2021-01-14	29.99	10.119	0.301	3.311	3.04
2021-01-15	29.95	10.190	-0.133	2.834	3.06
2021-01-18	31.26	10.314	4.374	4.775	3.09
2021-01-19	31.28	10.450	0.064	5.214	3.13
2021-01-20	30.5	10.519	-2.494	2.717	3.16
2021-01-21	30.1	10.575	-1.311	2.230	3.17
2021-01-22	29.26	10.651	-2.791	3.123	3.20
2021-01-25	29.36	10.738	0.342	3.554	3.22
2021-01-26	29.7	10.822	1.158	3.406	3.25
2021-01-27	29.4	10.870	-1.010	1.953	3.26
2021-01-28	28.43	10.939	-3.299	2.891	3.28
2021-01-29	27.79	11.027	-2.251	3.799	3.31
2021-02-01	28.07	11.099	1.008	3.095	3.33
2021-02-02	28.34	11.143	0.962	1.853	3.34
2021-02-03	27.92	11.190	-1.482	2.011	3.36
2021-02-04	27.89	11.266	-0.107	3.295	3.38
2021-02-05	28.88	11.381	3.550	4.769	3.41
2021-02-08	29.13	11.478	0.866	4.017	3.44
2021-02-09	28.75	11.522	-1.304	1.819	3.46
2021-02-10	28.83	11.575	0.278	2.191	3.47
2021-02-18	30.01	11.677	4.093	4.093	3.50
2021-02-19	29.84	11.714	-0.566	1.466	3.51
2021-02-22	29.73	11.781	-0.369	2.714	3.53
2021-02-23	30.01	11.845	0.942	2.556	3.55
2021-02-24	29.99	11.935	-0.067	3.599	3.58
2021-02-25	32.99	12.171	10.003	8.603	3.65
2021-02-26	33.1	12.377	0.333	7.457	3.71
2021-03-01	33.35	12.496	0.755	4.290	3.75
2021-03-02	33.29	12.637	-0.180	5.097	3.79
2021-03-03	33.5	12.755	0.631	4.205	3.83
2021-03-04	32.69	12.887	-2.418	4.866	3.87
2021-03-05	31.54	13.017	-3.518	4.925	3.91
2021-03-08	31.2	13.099	-1.078	3.171	3.93
2021-03-09	31.02	13.178	-0.577	3.045	3.95
2021-03-10	30.69	13.252	-1.064	2.901	3.98
2021-03-11	31.15	13.318	1.499	2.542	4.00
2021-03-12	31.49	13.461	1.091	5.457	4.04
2021-03-15	31.44	13.514	-0.159	2.001	4.05
2021-03-16	32.9	13.676	4.644	5.916	4.10
2021-03-17	32.71	13.765	-0.578	3.252	4.13
2021-03-18	32.7	13.831	-0.031	2.446	4.15
2021-03-19	31.2	13.962	-4.587	5.046	4.19
2021-03-22	31.63	14.038	1.378	2.853	4.21
2021-03-23	31.42	14.081	-0.664	1.644	4.22
2021-03-24	30.76	14.170	-2.101	3.501	4.25
2021-03-25	30.55	14.216	-0.683	1.788	4.26
2021-03-26	30.72	14.253	0.556	1.440	4.28
2021-03-29	31	14.338	0.911	3.288	4.30
2021-03-30	31.37	14.413	1.194	2.871	4.32
2021-03-31	30	14.512	-4.367	3.953	4.35
2021-04-01	29.83	14.560	-0.567	1.933	4.37
2021-04-02	30	14.596	0.570	1.442	4.38
2021-04-06	29.43	14.660	-1.900	2.600	4.40
2021-04-07	29.7	14.697	0.917	1.529	4.41
2021-04-08	29.17	14.738	-1.785	1.684	4.42
2021-04-09	28.86	14.787	-1.063	2.023	4.44
2021-04-12	28.59	14.836	-0.936	2.044	4.45
2021-04-13	28.29	14.891	-1.049	2.343	4.47
2021-04-14	28.76	14.937	1.661	1.909	4.48
2021-04-15	28.63	14.986	-0.452	2.086	4.50
2021-04-16	28.87	15.017	0.838	1.257	4.51
2021-04-19	29	15.069	0.450	2.148	4.52
2021-04-20	28.73	15.088	-0.931	0.828	4.53
2021-04-21	28.65	15.134	-0.278	1.914	4.54
2021-04-22	29.02	15.171	1.291	1.536	4.55
2021-04-23	28.09	15.222	-3.205	2.171	4.57
2021-04-26	27.7	15.271	-1.388	2.136	4.58
2021-04-27	27.93	15.309	0.830	1.625	4.59
2021-04-28	27.68	15.342	-0.895	1.432	4.60
2021-04-29	27.89	15.375	0.759	1.409	4.61
2021-04-30	28.17	15.420	1.004	1.936	4.63
2021-05-06	27.92	15.455	-0.887	1.491	4.64
2021-05-07	28	15.494	0.287	1.683	4.65
2021-05-10	27.54	15.553	-1.643	2.571	4.67
2021-05-11	27.62	15.606	0.290	2.288	4.68
2021-05-12	27.03	15.648	-2.136	1.883	4.69
2021-05-13	26.88	15.672	-0.555	1.036	4.70
2021-05-14	27.07	15.713	0.707	1.823	4.71
2021-05-17	27.12	15.761	0.185	2.143	4.73
2021-05-18	27.29	15.795	0.627	1.475	4.74
2021-05-19	26.77	15.848	-1.905	2.382	4.75
2021-05-20	26.97	15.897	0.747	2.167	4.77
2021-05-21	26.57	15.937	-1.483	1.817	4.78
2021-05-24	26.19	15.967	-1.430	1.393	4.79
2021-05-25	26.76	16.026	2.176	2.635	4.81
2021-05-26	27.18	16.091	1.570	2.877	4.83
2021-05-27	27.16	16.123	-0.074	1.398	4.84
2021-05-28	26.95	16.175	-0.773	2.320	4.85
2021-05-31	26.7	16.216	-0.928	1.855	4.86
2021-06-01	26.6	16.258	-0.375	1.873	4.88
2021-06-02	26.76	16.331	0.602	3.271	4.90
2021-06-03	26.67	16.365	-0.336	1.532	4.91
2021-06-04	26.33	16.407	-1.275	1.950	4.92
2021-06-07	25.94	16.440	-1.481	1.519	4.93
2021-06-08	26.06	16.465	0.463	1.118	4.94
2021-06-09	25.91	16.489	-0.576	1.113	4.95
2021-06-10	25.65	16.525	-1.003	1.698	4.96
2021-06-11	25.29	16.564	-1.404	1.871	4.97
2021-06-15	24.76	16.616	-2.096	2.491	4.98
2021-06-16	24.96	16.673	0.808	2.746	5.00
2021-06-17	25	16.702	0.160	1.402	5.01
2021-06-18	24.57	16.743	-1.720	2.000	5.02
2021-06-21	24.2	16.782	-1.506	1.954	5.03
2021-06-22	24.23	16.822	0.124	1.942	5.05
2021-06-23	24.16	16.846	-0.289	1.197	5.05
2021-06-24	24.33	16.878	-0.694	1.592	5.06
2021-06-25	24.51	16.899	0.740	1.028	5.07
2021-06-28	24.08	16.949	-1.754	2.489	5.08
2021-06-29	23.8	16.990	-1.163	2.076	5.10
2021-06-30	23.81	17.025	0.042	1.765	5.11
2021-07-01	24.98	17.156	4.914	6.300	5.15
2021-07-02	24.05	17.216	-3.723	2.962	5.16
2021-07-05	23.82	17.260	-0.956	2.245	5.18
2021-07-06	24.48	17.345	2.771	4.156	5.20
2021-07-07	24.04	17.387	-1.797	2.083	5.22
2021-07-08	24.05	17.432	0.042	2.246	5.23
2021-07-09	24.06	17.471	0.042	1.954	5.24
2021-07-12	23.82	17.513	-0.998	2.120	5.25
2021-07-13	23.96	17.547	0.588	1.721	5.26
2021-07-14	21.96	17.602	-2.789	3.010	5.28
2021-07-15	22.27	17.663	1.412	3.279	5.30
2021-07-16	22.7	17.723	1.931	3.143	5.32
2021-07-19	22.23	17.773	-2.070	2.731	5.33
2021-07-20	21.84	17.812	-1.754	2.114	5.34
2021-07-21	21.48	17.854	-1.648	2.335	5.36
2021-07-22	21.96	17.907	2.235	2.933	5.37
2021-07-23	21.86	17.949	-0.455	2.277	5.38
2021-07-26	20.11	18.068	-8.005	7.091	5.42
2021-07-27	18.91	18.162	-5.967	6.017	5.45
2021-07-28	19.24	18.216	1.745	3.332	5.46
2021-07-29	19.35	18.269	0.572	3.326	5.48
2021-07-30	19.41	18.320	0.310	3.101	5.50
2021-08-02	19.65	18.411	1.236	5.564	5.52
2021-08-03	19.63	18.447	-0.102	2.239	5.53
2021-08-04	19.3	18.480	-1.681	2.038	5.54
2021-08-05	19.74	18.552	2.280	4.352	5.57
2021-08-06	19.85	18.621	0.557	4.205	5.59
2021-08-09	21.03	18.778	5.945	8.967	5.63
2021-08-10	20.61	18.837	-1.997	3.424	5.65
2021-08-11	21.86	18.957	6.065	6.550	5.69
2021-08-12	21.39	19.010	-2.150	2.973	5.70
2021-08-13	21.54	19.069	0.701	3.319	5.72
2021-08-16	21.71	19.137	0.789	3.760	5.74
2021-08-17	21.87	19.229	0.737	5.021	5.77
2021-08-18	22.47	19.331	2.743	5.487	5.80
2021-08-19	21.9	19.391	-2.537	3.249	5.82
2021-08-20	21.5	19.479	-1.826	4.932	5.84
2021-08-23	21.57	19.504	0.326	1.395	5.85
2021-08-24	21.77	19.555	0.927	2.782	5.87
2021-08-25	21.24	19.642	-2.435	4.915	5.89
2021-08-26	20.87	19.696	-1.742	3.154	5.91
2021-08-27	20.9	19.731	0.144	1.965	5.92
2021-08-30	19.43	19.790	-7.033	3.684	5.94
2021-08-31	19.8	19.857	1.904	4.066	5.96
2021-09-01	20.82	19.998	5.152	8.131	6.00
2021-09-02	21.2	20.071	1.825	4.131	6.02
2021-09-03	20.93	20.133	-1.274	3.538	6.04
2021-09-06	20.55	20.185	-1.816	3.010	6.06
2021-09-07	20.59	20.219	0.195	1.995	6.07
2021-09-08	20.33	20.252	-1.263	1.943	6.08
2021-09-09	20.2	20.289	-0.639	2.213	6.09
2021-09-10	20.4	20.332	0.990	2.525	6.10
2021-09-13	21.26	20.443	4.216	6.275	6.13
2021-09-14	20.13	20.553	-5.315	6.538	6.17
2021-09-15	19.58	20.596	-2.732	2.633	6.18
2021-09-16	19.02	20.643	-2.860	2.962	6.19
2021-09-17	19.07	20.677	0.263	2.156	6.20
2021-09-22	20.08	20.810	5.296	7.918	6.24
2021-09-23	20.55	20.902	2.341	5.378	6.27
2021-09-24	20.32	20.949	-1.119	2.822	6.28
2021-09-27	19.81	21.004	-2.510	3.297	6.30
2021-09-28	21.08	21.123	6.411	6.764	6.34
2021-09-29	21.17	21.170	0.427	2.657	6.35
2021-09-30	21.31	21.236	0.661	3.732	6.37
2021-10-08	21.24	21.286	-0.328	2.816	6.39
2021-10-11	22.1	21.395	4.049	5.932	6.42
2021-10-12	22.3	21.480	0.905	4.570	6.44
2021-10-13	22.3	21.541	0.000	3.274	6.46
2021-10-14	21.3	21.636	-4.484	5.381	6.49
2021-10-15	21.09	21.679	-0.986	2.441	6.50
2021-10-18	20.3	21.751	-3.746	4.267	6.53
2021-10-19	20.3	21.795	0.000	2.611	6.54
2021-10-20	20	21.850	-1.478	3.251	6.55
2021-10-21	20.73	21.937	3.650	5.050	6.58
2021-10-22	21.33	22.023	2.894	4.824	6.61
2021-10-25	20.59	22.139	-3.469	6.798	6.64
2021-10-26	19.72	22.209	-4.225	4.225	6.66
2021-10-27	19.66	22.264	-0.304	3.347	6.68
2021-10-28	19.13	22.312	-2.696	3.052	6.69
2021-10-29	18.21	22.398	-4.809	5.646	6.72
2021-11-01	18.19	22.434	-0.110	2.361	6.73
2021-11-02	17.64	22.496	-3.024	4.233	6.75
2021-11-03	18.05	22.541	2.324	3.005	6.76
2021-11-04	18.06	22.575	0.055	2.271	6.77
2021-11-05	17.82	22.593	-1.329	1.218	6.78
2021-11-08	18.31	22.634	2.750	2.637	6.79
2021-11-09	18.22	22.667	-0.492	2.185	6.80
2021-11-10	18.98	22.755	4.171	5.598	6.83
2021-11-11	20.79	22.933	9.536	10.274	6.88
2021-11-12	19.76	23.020	-4.954	5.243	6.91
2021-11-15	19.4	23.058	-1.822	2.379	6.92
2021-11-16	19.24	23.088	-0.825	1.856	6.93
2021-11-17	19.46	23.125	1.143	2.287	6.94
2021-11-18	19.09	23.159	-1.901	2.158	6.95
2021-11-19	19.9	23.277	4.243	7.124	6.98
2021-11-22	19.22	23.339	-3.417	3.819	7.00
2021-11-23	19.24	23.367	0.104	1.769	7.01
2021-11-24	19.3	23.399	0.312	1.975	7.02
2021-11-25	19.22	23.422	-0.415	1.451	7.03
2021-11-26	18.99	23.438	-1.197	1.041	7.03
2021-11-29	18.46	23.481	-2.791	2.738	7.04
2021-11-30	18.26	23.522	-1.083	2.709	7.06
2021-12-01	18.47	23.558	1.150	2.355	7.07
2021-12-02	19.03	23.633	3.032	4.710	7.09
2021-12-03	19.27	23.697	1.261	3.994	7.11
2021-12-06	19.49	23.755	1.142	3.581	7.13
2021-12-07	19.94	23.806	2.309	3.079	7.14
2021-12-08	19.81	23.846	-0.652	2.407	7.15
2021-12-09	20.4	23.909	2.978	3.685	7.17
2021-12-10	20.16	23.944	-1.176	2.108	7.18
2021-12-13	19.9	23.999	-1.290	3.323	7.20
2021-12-14	19.5	24.042	-2.010	2.613	7.21
2021-12-15	19.61	24.073	0.564	1.897	7.22
2021-12-16	19.79	24.124	0.918	3.111	7.24
2021-12-17	19.53	24.158	-1.314	2.072	7.25
2021-12-20	19.56	24.194	0.154	2.253	7.26
2021-12-21	20.31	24.301	3.834	6.288	7.29
2021-12-22	19.86	24.344	-2.216	2.610	7.30
2021-12-23	19.65	24.384	-1.057	2.467	7.32
2021-12-24	19.64	24.420	-0.051	2.188	7.33
2021-12-27	19.62	24.467	-0.102	2.851	7.34
2021-12-28	19.68	24.498	0.306	1.937	7.35
2021-12-29	19.38	24.535	-1.524	2.287	7.36
2021-12-30	19.12	24.568	-1.342	2.064	7.37
2021-12-31	19.76	24.643	3.347	4.550	7.39
2022-01-04	20.49	24.755	3.694	6.528	7.43
2022-01-05	21.17	24.862	3.319	6.101	7.46
2022-01-06	21.05	24.934	-0.567	4.110	7.48
2022-01-07	21.89	25.031	3.990	5.273	7.51
2022-01-10	22.16	25.123	1.233	5.025	7.54
2022-01-11	22.3	25.232	0.632	5.866	7.57
2022-01-12	22.05	25.298	-1.121	3.587	7.59
2022-01-13	21.53	25.364	-2.358	3.673	7.61
2022-01-14	20.7	25.447	-3.855	4.784	7.63
2022-01-17	20.87	25.494	0.821	2.705	7.65
2022-01-18	21.59	25.583	3.450	4.983	7.68
2022-01-19	21.9	25.651	1.436	3.705	7.70
2022-01-20	22.11	25.710	0.959	3.196	7.71
2022-01-21	21.64	25.756	-2.126	2.578	7.73
2022-01-24	21.7	25.819	0.277	3.466	7.75
2022-01-25	20.82	25.895	-4.055	4.378	7.77
2022-01-26	20.73	25.946	-0.432	2.930	7.78
2022-01-27	20.44	26.000	-1.399	3.184	7.80
2022-01-28	20.33	26.049	-0.538	2.886	7.81
2022-02-07	20.91	26.116	2.853	3.837	7.83
2022-02-08	20.88	26.173	-0.143	3.300	7.85
2022-02-09	20.5	26.248	-1.820	4.358	7.87
2022-02-10	20.85	26.357	1.707	6.293	7.91
2022-02-11	21.18	26.414	1.583	3.261	7.92
2022-02-14	20.24	26.474	-4.438	3.541	7.94
2022-02-15	19.81	26.524	-2.125	3.014	7.96
2022-02-16	20	26.559	0.959	2.120	7.97
2022-02-17	19.8	26.593	-1.000	2.050	7.98
2022-02-18	20.48	26.666	3.434	4.242	8.00
2022-02-21	20.7	26.734	1.074	3.955	8.02
2022-02-22	20.64	26.779	-0.290	2.609	8.03
2022-02-23	20.26	26.833	-1.841	3.246	8.05
2022-02-24	19.84	26.897	-2.073	3.850	8.07
2022-02-25	19.53	26.945	-1.562	2.923	8.08
2022-02-28	19.2	26.986	-1.690	2.611	8.10
2022-03-01	19.38	27.014	0.937	1.719	8.10
2022-03-02	19.32	27.061	-0.310	2.890	8.12
2022-03-03	19.49	27.093	0.880	2.019	8.13
2022-03-04	18.71	27.169	-4.002	4.874	8.15
2022-03-07	18.54	27.217	-0.909	3.046	8.16
2022-03-08	17.67	27.289	-4.693	4.908	8.19
2022-03-09	16.98	27.431	-3.905	10.074	8.23
2022-03-10	16.77	27.476	-1.237	3.180	8.24
2022-03-11	16.65	27.536	-0.716	4.353	8.26
2022-03-14	16.09	27.610	-3.363	5.465	8.28
2022-03-15	14.8	27.695	-8.017	6.961	8.31
2022-03-16	15.51	27.815	4.797	9.257	8.34
2022-03-17	16.68	27.869	7.544	3.868	8.36
2022-03-18	17.45	27.978	4.616	7.494	8.39
2022-03-21	16.8	28.025	-3.725	3.381	8.41
2022-03-22	17.58	28.133	4.643	7.381	8.44
2022-03-23	17.91	28.237	1.877	6.940	8.47
2022-03-24	17.48	28.284	-2.401	3.238	8.49
2022-03-25	17.41	28.350	-0.400	4.519	8.50
2022-03-28	17.77	28.426	2.068	5.169	8.53
2022-03-29	17.48	28.463	-1.632	2.532	8.54
2022-03-30	18.98	28.606	8.581	9.039	8.58
2022-03-31	19.15	28.763	0.896	9.852	8.63
2022-04-01	20.66	28.948	7.885	10.757	8.68
2022-04-06	21.22	29.054	2.711	5.954	8.72
2022-04-07	20.91	29.132	-1.461	4.524	8.74
2022-04-08	21.49	29.231	2.774	5.500	8.77
2022-04-11	20.74	29.318	-3.490	5.026	8.80
2022-04-12	20.17	29.422	-2.748	6.220	8.83
2022-04-13	20.5	29.536	1.636	6.644	8.86
2022-04-14	21	29.664	2.439	7.317	8.90
2022-04-15	21.3	29.762	1.429	5.524	8.93
2022-04-18	20.53	29.821	-3.615	3.427	8.95
2022-04-19	20.66	29.907	0.633	5.017	8.97
2022-04-20	19.35	30.013	-6.341	6.583	9.00
2022-04-21	19.3	30.069	-0.258	3.463	9.02
2022-04-22	19.81	30.163	2.642	5.699	9.05
2022-04-25	18.83	30.257	-4.947	6.007	9.08
2022-04-26	18.96	30.333	0.690	4.780	9.10
2022-04-27	18.23	30.452	-3.850	7.859	9.14
2022-04-28	18.7	30.536	2.578	5.376	9.16
2022-04-29	19.38	30.655	3.636	7.380	9.20
2022-05-05	19.43	30.742	0.258	5.366	9.22
2022-05-06	18.49	30.799	-4.838	3.706	9.24
2022-05-09	18.48	30.849	-0.054	3.245	9.25
2022-05-10	18.56	30.917	0.433	4.383	9.28
2022-05-11	18.46	30.952	-0.539	2.317	9.29
2022-05-12	17.98	31.007	-2.600	3.629	9.30
2022-05-13	18.67	31.075	3.838	4.394	9.32
2022-05-16	18.88	31.153	1.125	4.928	9.35
2022-05-17	19.07	31.236	1.006	5.244	9.37
2022-05-18	18.82	31.294	-1.311	3.671	9.39
2022-05-19	19.25	31.369	2.285	4.676	9.41
2022-05-20	18.9	31.445	-1.818	4.831	9.43
2022-05-23	18.35	31.489	-2.910	2.910	9.45

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