中集集团融券券源 中集集团专项约券

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%）
2020-04-21	7.36	0	0	0	0
2020-04-21	7.34	0.009	-0.272	1.495	0.00
2020-04-22	7.42	0.020	1.090	1.771	0.01
2020-04-23	7.45	0.030	0.404	1.617	0.01
2020-04-24	7.35	0.040	-1.342	1.611	0.01
2020-04-27	7.35	0.050	0.000	1.633	0.01
2020-04-28	7.25	0.074	-1.361	3.946	0.02
2020-04-29	7.26	0.081	0.138	1.241	0.02
2020-04-30	7.31	0.089	0.689	1.240	0.03
2020-05-06	7.31	0.099	0.000	1.642	0.03
2020-05-07	7.39	0.114	1.094	2.462	0.03
2020-05-08	7.37	0.122	-0.271	1.353	0.04
2020-05-11	7.35	0.132	-0.271	1.628	0.04
2020-05-12	7.3	0.141	-0.680	1.361	0.04
2020-05-13	7.26	0.146	-0.548	0.959	0.04
2020-05-14	7.17	0.154	-1.240	1.240	0.05
2020-05-15	7.17	0.159	0.000	0.837	0.05
2020-05-18	7.14	0.167	-0.418	1.395	0.05
2020-05-19	7.14	0.173	0.000	0.980	0.05
2020-05-20	7.1	0.180	-0.560	1.261	0.05
2020-05-21	7.02	0.194	-1.127	2.254	0.06
2020-05-22	6.88	0.209	-1.994	2.707	0.06
2020-05-25	6.77	0.221	-1.599	2.035	0.07
2020-05-26	6.8	0.226	0.443	1.034	0.07
2020-05-27	6.77	0.232	-0.441	1.029	0.07
2020-05-28	6.82	0.242	0.739	1.625	0.07
2020-05-29	6.91	0.270	1.320	4.985	0.08
2020-06-01	7	0.282	1.302	2.026	0.08
2020-06-02	7.27	0.299	3.857	2.857	0.09
2020-06-03	7.13	0.312	-1.926	2.063	0.09
2020-06-04	7.13	0.317	0.000	0.982	0.10
2020-06-05	7.08	0.327	-0.701	1.683	0.10
2020-06-08	7.12	0.336	0.565	1.412	0.10
2020-06-09	7.14	0.341	0.281	0.843	0.10
2020-06-10	7.03	0.352	-1.541	1.961	0.11
2020-06-11	6.96	0.360	-0.996	1.422	0.11
2020-06-12	7.11	0.391	2.155	5.172	0.12
2020-06-15	7.27	0.413	2.250	3.657	0.12
2020-06-16	7.24	0.420	-0.413	1.100	0.13
2020-06-17	7.17	0.428	-0.967	1.381	0.13
2020-06-18	7.4	0.453	3.208	4.045	0.14
2020-06-19	7.36	0.465	-0.541	1.892	0.14
2020-06-22	7.34	0.473	-0.272	1.359	0.14
2020-06-23	7.3	0.493	-0.545	3.270	0.15
2020-06-24	7.39	0.508	1.233	2.466	0.15
2020-06-29	7.2	0.524	-2.571	2.706	0.16
2020-06-30	7.23	0.534	0.417	1.528	0.16
2020-07-01	7.24	0.542	0.138	1.383	0.16
2020-07-02	7.43	0.565	2.624	3.729	0.17
2020-07-03	7.62	0.581	2.557	2.557	0.17
2020-07-06	8.19	0.630	7.480	7.218	0.19
2020-07-07	8.05	0.660	-1.709	4.396	0.20
2020-07-08	8.13	0.683	0.994	3.354	0.20
2020-07-09	8.21	0.698	0.984	2.214	0.21
2020-07-10	8.51	0.736	3.654	5.359	0.22
2020-07-13	8.77	0.773	3.055	5.053	0.23
2020-07-14	8.67	0.801	-1.140	3.877	0.24
2020-07-15	8.41	0.827	-2.999	3.691	0.25
2020-07-16	8	0.871	-4.875	6.659	0.26
2020-07-17	8.07	0.888	0.875	2.500	0.27
2020-07-20	8.35	0.914	3.470	3.717	0.27
2020-07-21	8.22	0.938	-1.557	3.593	0.28
2020-07-22	8.23	0.960	0.122	3.163	0.29
2020-07-23	8.16	0.982	-0.851	3.159	0.29
2020-07-24	7.92	1.014	-2.941	4.902	0.30
2020-07-27	7.97	1.026	0.631	1.894	0.31
2020-07-28	8.22	1.049	3.137	3.262	0.31
2020-07-29	8.26	1.066	0.487	2.555	0.32
2020-07-30	8.36	1.093	1.211	3.753	0.33
2020-07-31	8.34	1.117	-0.239	3.589	0.34
2020-08-03	8.81	1.157	5.635	5.396	0.35
2020-08-04	8.64	1.179	-1.930	3.065	0.35
2020-08-05	8.62	1.202	-0.231	3.241	0.36
2020-08-06	8.53	1.226	-1.044	3.364	0.37
2020-08-07	8.6	1.249	0.821	3.165	0.37
2020-08-10	8.77	1.278	1.977	3.953	0.38
2020-08-11	8.91	1.317	1.596	5.245	0.40
2020-08-12	9.28	1.359	4.153	5.499	0.41
2020-08-13	9.14	1.391	-1.509	4.095	0.42
2020-08-14	9.13	1.413	-0.109	2.954	0.42
2020-08-17	9.11	1.434	-0.219	2.738	0.43
2020-08-18	9.16	1.451	0.549	2.305	0.44
2020-08-26	8.91	1.527	-2.729	10.153	0.46
2020-08-27	8.84	1.561	-0.786	4.602	0.47
2020-08-28	8.97	1.584	1.471	3.167	0.48
2020-08-31	8.76	1.606	-2.341	3.010	0.48
2020-09-01	8.75	1.620	-0.114	1.826	0.49
2020-09-02	8.72	1.633	-0.343	1.829	0.49
2020-09-03	8.78	1.652	0.688	2.638	0.50
2020-09-04	8.87	1.680	1.025	3.759	0.50
2020-09-07	8.68	1.704	-2.142	3.269	0.51
2020-09-08	8.93	1.731	2.880	3.687	0.52
2020-09-09	8.85	1.754	-0.896	3.135	0.53
2020-09-10	8.67	1.779	-2.034	3.390	0.53
2020-09-11	8.7	1.798	0.346	2.653	0.54
2020-09-14	8.88	1.822	2.069	3.218	0.55
2020-09-15	8.88	1.833	0.000	1.577	0.55
2020-09-16	9.06	1.860	2.027	3.491	0.56
2020-09-17	9.11	1.887	0.552	3.642	0.57
2020-09-18	9.16	1.898	0.549	1.317	0.57
2020-09-21	8.98	1.914	-1.965	2.183	0.57
2020-09-22	8.76	1.931	-2.450	2.339	0.58
2020-09-23	8.89	1.947	1.484	2.169	0.58
2020-09-24	8.7	1.965	-2.137	2.475	0.59
2020-09-25	8.9	1.987	2.299	2.989	0.60
2020-09-28	8.96	2.010	0.674	3.034	0.60
2020-09-29	8.93	2.026	-0.335	2.121	0.61
2020-09-30	8.96	2.042	0.336	2.240	0.61
2020-10-09	9.24	2.069	3.125	3.460	0.62
2020-10-12	9.61	2.094	4.004	3.139	0.63
2020-10-13	9.69	2.120	0.832	3.226	0.64
2020-10-14	9.56	2.137	-1.342	2.167	0.64
2020-10-15	9.58	2.152	0.209	1.778	0.65
2020-10-16	9.46	2.173	-1.253	2.714	0.65
2020-10-19	9.5	2.197	0.423	3.066	0.66
2020-10-20	10.03	2.258	5.579	7.263	0.68
2020-10-21	10.1	2.276	0.698	2.193	0.68
2020-10-22	10.55	2.309	4.455	3.663	0.69
2020-10-23	10.87	2.362	3.033	5.877	0.71
2020-10-26	11.05	2.406	1.656	4.784	0.72
2020-10-27	10.98	2.432	-0.633	2.896	0.73
2020-10-28	11.78	2.523	7.286	9.199	0.76
2020-10-29	11.9	2.576	1.019	5.348	0.77
2020-10-30	11.85	2.613	-0.420	3.782	0.78
2020-11-02	12.85	2.720	8.439	9.958	0.82
2020-11-03	13.17	2.789	2.490	6.304	0.84
2020-11-04	13.31	2.847	1.063	5.239	0.85
2020-11-05	13.64	2.905	2.479	5.109	0.87
2020-11-06	14.8	3.031	8.504	10.191	0.91
2020-11-09	16.28	3.205	10.000	12.838	0.96
2020-11-10	15.59	3.310	-4.238	8.108	0.99
2020-11-11	14.56	3.412	-6.607	8.403	1.02
2020-11-12	14.49	3.464	-0.481	4.258	1.04
2020-11-13	14.49	3.539	0.000	6.280	1.06
2020-11-16	14.68	3.603	1.311	5.176	1.08
2020-11-17	14.79	3.719	0.749	9.401	1.12
2020-11-18	14.28	3.797	-3.448	6.558	1.14
2020-11-19	14.5	3.850	1.541	4.412	1.15
2020-11-20	15.35	3.952	5.862	8.000	1.19
2020-11-23	15.59	4.006	1.564	4.169	1.20
2020-11-24	16.9	4.153	8.403	10.391	1.25
2020-11-25	15.72	4.254	-6.982	7.751	1.28
2020-11-26	15.38	4.311	-2.163	4.389	1.29
2020-11-27	15.6	4.355	1.430	3.446	1.31
2020-11-30	14.73	4.436	-5.577	6.603	1.33
2020-12-01	15.1	4.494	2.512	4.549	1.35
2020-12-02	14.86	4.536	-1.589	3.377	1.36
2020-12-03	14.63	4.576	-1.548	3.297	1.37
2020-12-04	14.81	4.613	1.230	3.008	1.38
2020-12-07	14.65	4.640	-1.080	2.228	1.39
2020-12-08	15.24	4.734	4.027	7.372	1.42
2020-12-09	15.33	4.783	0.591	3.871	1.43
2020-12-10	15.04	4.854	-1.892	5.675	1.46
2020-12-11	14.45	4.906	-3.923	4.322	1.47
2020-12-14	14.96	4.961	3.529	4.360	1.49
2020-12-15	14.62	5.019	-2.273	4.813	1.51
2020-12-16	14.36	5.052	-1.778	2.736	1.52
2020-12-17	14.92	5.135	3.900	6.685	1.54
2020-12-18	14.86	5.174	-0.402	3.150	1.55
2020-12-21	15.22	5.228	2.423	4.240	1.57
2020-12-22	14.61	5.294	-4.008	5.388	1.59
2020-12-23	14.67	5.335	0.411	3.422	1.60
2020-12-24	14.5	5.365	-1.159	2.454	1.61
2020-12-25	15.37	5.486	6.000	9.448	1.65
2020-12-28	15.54	5.550	1.106	4.945	1.67
2020-12-29	14.47	5.636	-6.885	7.143	1.69
2020-12-30	14.68	5.712	1.451	6.220	1.71
2020-12-31	14.99	5.755	2.112	3.406	1.73
2021-01-04	15.57	5.840	3.869	6.538	1.75
2021-01-05	15.15	5.903	-2.697	5.010	1.77
2021-01-06	16.19	6.043	6.865	10.363	1.81
2021-01-07	16.79	6.152	3.706	7.783	1.85
2021-01-08	16.44	6.235	-2.085	6.075	1.87
2021-01-11	15.51	6.386	-5.657	11.679	1.92
2021-01-12	15.32	6.443	-1.225	4.449	1.93
2021-01-13	15.87	6.525	3.590	6.266	1.96
2021-01-14	15.23	6.589	-4.033	4.978	1.98
2021-01-15	15.66	6.664	2.823	5.778	2.00
2021-01-18	16.53	6.788	5.556	9.004	2.04
2021-01-19	15.99	6.870	-3.267	6.171	2.06
2021-01-20	16.19	6.918	1.251	3.502	2.08
2021-01-21	16.71	7.024	3.212	7.659	2.11
2021-01-22	18.38	7.195	9.994	11.131	2.16
2021-01-25	18.65	7.291	1.469	6.202	2.19
2021-01-26	17.57	7.383	-5.791	6.273	2.21
2021-01-27	16.68	7.477	-5.065	6.773	2.24
2021-01-28	15.05	7.567	-9.772	7.194	2.27
2021-01-29	14.62	7.678	-2.857	9.103	2.30
2021-02-01	14.81	7.765	1.300	7.045	2.33
2021-02-02	14.47	7.819	-2.296	4.456	2.35
2021-02-03	14.11	7.886	-2.488	5.736	2.37
2021-02-04	13.5	7.950	-4.323	5.670	2.39
2021-02-05	13.08	8.009	-3.111	5.407	2.40
2021-02-08	13.17	8.049	0.688	3.670	2.41
2021-02-09	14.08	8.127	6.910	6.606	2.44
2021-02-10	14.45	8.201	2.628	6.179	2.46
2021-02-18	14.8	8.253	2.422	4.221	2.48
2021-02-19	14.65	8.318	-1.014	5.270	2.50
2021-02-22	14.89	8.383	1.638	5.256	2.51
2021-02-23	14.69	8.415	-1.343	2.619	2.52
2021-02-24	14.74	8.459	0.340	3.608	2.54
2021-02-25	14.53	8.504	-1.425	3.731	2.55
2021-02-26	14.38	8.545	-1.032	3.372	2.56
2021-03-01	14.77	8.580	2.712	2.851	2.57
2021-03-02	14.35	8.643	-2.844	5.281	2.59
2021-03-03	14.48	8.678	0.906	2.927	2.60
2021-03-04	14.23	8.711	-1.727	2.762	2.61
2021-03-05	14.31	8.741	0.562	2.460	2.62
2021-03-08	14.08	8.795	-1.607	4.612	2.64
2021-03-09	14.16	8.853	0.568	4.972	2.66
2021-03-10	13.88	8.892	-1.977	3.319	2.67
2021-03-11	14.1	8.920	1.585	2.450	2.68
2021-03-12	14.11	8.947	0.071	2.270	2.68
2021-03-15	14.45	9.002	2.410	4.536	2.70
2021-03-16	14.35	9.027	-0.692	2.076	2.71
2021-03-17	14.62	9.095	1.882	5.645	2.73
2021-03-18	14.73	9.130	0.752	2.804	2.74
2021-03-19	14.34	9.159	-2.648	2.444	2.75
2021-03-22	14.63	9.209	2.022	4.114	2.76
2021-03-23	14.56	9.249	-0.478	3.281	2.77
2021-03-24	14.59	9.281	0.206	2.610	2.78
2021-03-25	14.51	9.310	-0.548	2.399	2.79
2021-03-26	14.73	9.338	1.516	2.343	2.80
2021-03-29	14.85	9.358	0.815	1.561	2.81
2021-03-30	14.61	9.423	-1.616	5.320	2.83
2021-03-31	15.99	9.548	9.446	9.446	2.86
2021-04-01	16.2	9.650	1.313	7.505	2.89
2021-04-02	15.64	9.737	-3.457	6.728	2.92
2021-04-06	15.49	9.787	-0.959	3.836	2.94
2021-04-07	16.41	9.854	5.939	4.906	2.96
2021-04-08	16.18	9.907	-1.402	3.961	2.97
2021-04-09	17.25	10.019	6.613	7.787	3.01
2021-04-12	16.57	10.088	-3.942	4.986	3.03
2021-04-13	16.79	10.174	1.328	6.156	3.05
2021-04-14	16.93	10.216	0.834	2.978	3.06
2021-04-15	16.52	10.280	-2.422	4.607	3.08
2021-04-16	16.42	10.332	-0.605	3.814	3.10
2021-04-19	16.23	10.365	-1.157	2.436	3.11
2021-04-20	15.96	10.395	-1.664	2.280	3.12
2021-04-21	15.98	10.421	0.125	1.942	3.13
2021-04-22	15.96	10.460	-0.125	2.941	3.14
2021-04-23	15.76	10.491	-1.253	2.318	3.15
2021-04-26	15.81	10.526	0.317	2.665	3.16
2021-04-27	15.86	10.568	0.316	3.163	3.17
2021-04-28	15.61	10.617	-1.576	3.783	3.19
2021-04-29	16.05	10.667	2.819	3.716	3.20
2021-04-30	16.16	10.694	0.685	2.056	3.21
2021-05-06	16.23	10.750	0.433	4.146	3.23
2021-05-07	16.47	10.820	1.479	5.114	3.25
2021-05-10	17.03	10.895	3.400	5.282	3.27
2021-05-11	16.7	10.960	-1.938	4.639	3.29
2021-05-12	16.61	10.991	-0.539	2.275	3.30
2021-05-13	16.04	11.033	-3.432	3.070	3.31
2021-05-14	16	11.073	-0.249	3.055	3.32
2021-05-17	16.18	11.126	1.125	3.875	3.34
2021-05-18	16.23	11.171	0.309	3.399	3.35
2021-05-19	16.12	11.196	-0.678	1.848	3.36
2021-05-20	15.89	11.237	-1.427	3.040	3.37
2021-05-21	16.34	11.291	2.832	3.965	3.39
2021-05-24	15.79	11.350	-3.366	4.529	3.41
2021-05-25	15.88	11.422	0.570	5.446	3.43
2021-05-26	15.67	11.454	-1.322	2.456	3.44
2021-05-27	15.5	11.484	-1.085	2.297	3.45
2021-05-28	15.71	11.509	1.355	1.935	3.45
2021-05-31	15.34	11.550	-2.355	3.183	3.46
2021-06-01	14.93	11.592	-2.673	3.390	3.48
2021-06-02	15.04	11.631	0.737	3.081	3.49
2021-06-03	15.22	11.665	1.197	2.660	3.50
2021-06-04	15.04	11.700	-1.183	2.825	3.51
2021-06-07	15.9	11.761	5.718	4.588	3.53
2021-06-08	16.12	11.825	1.384	4.780	3.55
2021-06-09	16	11.880	-0.744	4.094	3.56
2021-06-10	16.6	11.945	3.750	4.750	3.58
2021-06-11	16.14	12.008	-2.771	4.639	3.60
2021-06-15	15.88	12.060	-1.611	3.965	3.62
2021-06-16	15.67	12.102	-1.322	3.212	3.63
2021-06-17	16.41	12.187	4.722	6.190	3.66
2021-06-18	16.39	12.213	-0.122	1.950	3.66
2021-06-21	16.99	12.299	3.661	6.040	3.69
2021-06-22	17.67	12.406	4.002	7.298	3.72
2021-06-23	17.83	12.466	0.905	4.018	3.74
2021-06-24	17.87	12.529	0.506	4.218	3.76
2021-06-25	18.17	12.584	1.679	3.637	3.78
2021-06-28	18.22	12.643	0.275	3.908	3.79
2021-06-29	18.07	12.686	-0.823	2.854	3.81
2021-06-30	18.18	12.753	0.609	4.427	3.83
2021-07-01	17.7	12.838	-2.640	5.721	3.85
2021-07-02	19.08	12.998	7.797	10.056	3.90
2021-07-05	18.77	13.071	-1.625	4.717	3.92
2021-07-06	18.41	13.154	-1.918	5.381	3.95
2021-07-07	18.3	13.203	-0.598	3.205	3.96
2021-07-08	17.32	13.287	-5.355	5.847	3.99
2021-07-09	16.96	13.337	-2.079	3.522	4.00
2021-07-12	16.89	13.375	-0.413	2.712	4.01
2021-07-13	17.27	13.430	2.250	3.789	4.03
2021-07-14	16.64	13.497	-2.347	4.871	4.05
2021-07-15	16.81	13.551	1.022	3.846	4.07
2021-07-16	16.71	13.599	-0.595	3.450	4.08
2021-07-19	16.67	13.646	-0.239	3.411	4.09
2021-07-20	16.76	13.711	0.540	4.619	4.11
2021-07-21	16.85	13.732	0.537	1.492	4.12
2021-07-22	17.08	13.775	1.365	3.027	4.13
2021-07-23	16.69	13.812	-2.283	2.635	4.14
2021-07-26	16.39	13.859	-1.797	3.475	4.16
2021-07-27	15.77	13.939	-3.783	6.040	4.18
2021-07-28	15.85	13.993	0.507	4.122	4.20
2021-07-29	15.93	14.026	0.505	2.461	4.21
2021-07-30	15.66	14.086	-1.695	4.645	4.23
2021-08-02	16.2	14.178	3.448	6.833	4.25
2021-08-03	16.4	14.221	1.235	3.148	4.27
2021-08-04	16.42	14.249	0.122	2.012	4.27
2021-08-05	16.3	14.271	-0.731	1.644	4.28
2021-08-06	16.97	14.339	4.110	4.785	4.30
2021-08-09	16.86	14.368	-0.648	2.062	4.31
2021-08-10	17	14.388	0.830	1.423	4.32
2021-08-11	17.24	14.429	1.412	2.824	4.33
2021-08-12	17.72	14.477	2.784	3.248	4.34
2021-08-13	17.65	14.534	-0.395	3.894	4.36
2021-08-16	17.69	14.579	0.227	3.059	4.37
2021-08-17	17.55	14.626	-0.791	3.222	4.39
2021-08-18	17.45	14.663	-0.570	2.564	4.40
2021-08-19	17.21	14.705	-1.375	2.865	4.41
2021-08-20	17.41	14.746	1.162	2.847	4.42
2021-08-23	17.84	14.804	2.470	3.906	4.44
2021-08-24	17.92	14.832	0.448	1.906	4.45
2021-08-25	18.35	14.881	2.400	3.181	4.46
2021-08-26	18.18	14.932	-0.926	3.379	4.48
2021-08-27	18.47	14.970	1.595	2.475	4.49
2021-08-30	18.57	15.052	0.541	5.252	4.52
2021-08-31	18.33	15.107	-1.292	3.608	4.53
2021-09-01	18.98	15.209	3.546	6.492	4.56
2021-09-02	18.95	15.265	-0.158	3.530	4.58
2021-09-03	20.08	15.394	5.963	7.704	4.62
2021-09-06	18.76	15.556	-6.574	10.359	4.67
2021-09-07	19.11	15.664	1.866	6.770	4.70
2021-09-08	21.02	15.860	9.995	11.198	4.76
2021-09-09	21.5	15.953	2.284	5.186	4.79
2021-09-10	20.95	16.042	-2.558	5.116	4.81
2021-09-13	21.66	16.142	3.389	5.537	4.84
2021-09-14	20.49	16.244	-5.402	5.956	4.87
2021-09-15	20.48	16.290	-0.049	2.684	4.89
2021-09-16	19.82	16.374	-3.223	5.078	4.91
2021-09-17	20	16.421	0.908	2.825	4.93
2021-09-22	20.44	16.493	2.200	4.250	4.95
2021-09-23	20.27	16.538	-0.832	2.691	4.96
2021-09-24	19.67	16.608	-2.960	4.243	4.98
2021-09-27	18.7	16.768	-4.931	10.269	5.03
2021-09-28	18.2	16.854	-2.674	5.668	5.06
2021-09-29	17.57	16.933	-3.462	5.385	5.08
2021-09-30	17.83	16.960	1.480	1.821	5.09
2021-10-08	17.35	17.035	-2.692	5.160	5.11
2021-10-11	17.02	17.088	-1.902	3.804	5.13
2021-10-12	16.64	17.137	-2.233	3.467	5.14
2021-10-13	16.79	17.163	0.901	1.863	5.15
2021-10-14	17.34	17.226	3.276	4.407	5.17
2021-10-15	17.52	17.275	1.038	3.345	5.18
2021-10-18	17.39	17.323	-0.742	3.311	5.20
2021-10-19	17.64	17.354	1.438	2.070	5.21
2021-10-20	17.56	17.389	-0.454	2.438	5.22
2021-10-21	17.43	17.417	-0.740	1.936	5.23
2021-10-22	17.23	17.454	-1.147	2.524	5.24
2021-10-25	17.52	17.499	1.683	3.134	5.25
2021-10-26	17.63	17.529	0.628	1.998	5.26
2021-10-27	17.57	17.564	-0.340	2.382	5.27
2021-10-28	17.06	17.632	-2.903	4.838	5.29
2021-10-29	17.58	17.711	3.048	5.393	5.31
2021-11-01	17.26	17.759	-1.820	3.299	5.33
2021-11-02	16.81	17.820	-2.607	4.403	5.35
2021-11-03	16.72	17.855	-0.535	2.499	5.36
2021-11-04	16.24	17.900	-2.871	3.289	5.37
2021-11-05	15.73	17.959	-3.140	4.495	5.39
2021-11-08	15.72	17.980	-0.064	1.589	5.39
2021-11-09	15.74	17.997	0.127	1.336	5.40
2021-11-10	16.21	18.041	2.986	3.240	5.41
2021-11-11	16.13	18.066	-0.494	1.851	5.42
2021-11-12	16.1	18.085	-0.186	1.426	5.43
2021-11-15	16.05	18.108	-0.311	1.739	5.43
2021-11-16	16.15	18.129	0.623	1.558	5.44
2021-11-17	16.17	18.142	0.124	0.929	5.44
2021-11-18	16.41	18.187	1.484	3.340	5.46
2021-11-19	16.41	18.218	0.000	2.255	5.47
2021-11-22	16.42	18.237	0.061	1.402	5.47
2021-11-23	16.8	18.292	2.314	3.898	5.49
2021-11-24	16.8	18.316	0.000	1.726	5.49
2021-11-25	16.75	18.334	-0.298	1.310	5.50
2021-11-26	16.73	18.351	-0.119	1.194	5.51
2021-11-29	17.21	18.420	2.869	4.842	5.53
2021-11-30	17.03	18.460	-1.046	2.789	5.54
2021-12-01	17.08	18.494	0.294	2.408	5.55
2021-12-02	17.24	18.524	0.937	2.049	5.56
2021-12-03	17.41	18.558	0.986	2.378	5.57
2021-12-06	17.29	18.600	-0.689	2.872	5.58
2021-12-07	17.31	18.630	0.116	2.082	5.59
2021-12-08	17.2	18.654	-0.635	1.675	5.60
2021-12-09	17.1	18.673	-0.581	1.337	5.60
2021-12-10	17.16	18.704	0.351	2.164	5.61
2021-12-13	17.19	18.750	0.175	3.205	5.62
2021-12-14	16.42	18.815	-4.479	4.770	5.64
2021-12-15	16.45	18.836	0.183	1.583	5.65
2021-12-16	16.74	18.883	1.763	3.343	5.66
2021-12-17	17.38	18.972	3.823	6.153	5.69
2021-12-20	16.99	19.020	-2.244	3.395	5.71
2021-12-21	17.13	19.046	0.824	1.825	5.71
2021-12-22	16.67	19.089	-2.685	3.036	5.73
2021-12-23	16.73	19.114	0.360	1.860	5.73
2021-12-24	16.73	19.140	0.000	1.853	5.74
2021-12-27	16.78	19.165	0.299	1.793	5.75
2021-12-28	16.67	19.193	-0.656	1.967	5.76
2021-12-29	16.71	19.204	0.240	0.780	5.76
2021-12-30	16.69	19.222	-0.120	1.317	5.77
2021-12-31	17.16	19.266	2.816	3.116	5.78
2022-01-04	17.19	19.286	0.175	1.340	5.79
2022-01-05	16.94	19.318	-1.454	2.269	5.80
2022-01-06	17.07	19.345	0.767	1.948	5.80
2022-01-07	17.21	19.370	0.820	1.699	5.81
2022-01-10	17.24	19.386	0.174	1.162	5.82
2022-01-11	17.05	19.411	-1.102	1.740	5.82
2022-01-12	17.16	19.431	0.645	1.408	5.83
2022-01-13	16.9	19.460	-1.515	2.040	5.84
2022-01-14	16.59	19.491	-1.834	2.249	5.85
2022-01-17	16.97	19.535	2.291	3.074	5.86
2022-01-18	17.02	19.571	0.295	2.593	5.87
2022-01-19	16.78	19.609	-1.410	2.703	5.88
2022-01-20	16.67	19.631	-0.656	1.609	5.89
2022-01-21	16.17	19.681	-2.999	3.659	5.90
2022-01-24	16.04	19.706	-0.804	1.855	5.91
2022-01-25	15.81	19.736	-1.434	2.307	5.92
2022-01-26	15.63	19.770	-1.139	2.593	5.93
2022-01-27	15.38	19.797	-1.599	2.111	5.94
2022-01-28	15.08	19.850	-1.951	4.226	5.95
2022-02-07	15.42	19.891	2.255	3.183	5.97
2022-02-08	15.69	19.926	1.751	2.659	5.98
2022-02-09	15.66	19.946	-0.191	1.530	5.98
2022-02-10	15.68	19.966	0.128	1.533	5.99
2022-02-11	15.56	19.985	-0.765	1.531	6.00
2022-02-14	15.29	20.009	-1.735	1.864	6.00
2022-02-15	15.11	20.035	-1.177	2.093	6.01
2022-02-16	15.33	20.064	1.456	2.250	6.02
2022-02-17	15.21	20.083	-0.783	1.500	6.02
2022-02-18	15.31	20.103	0.657	1.512	6.03
2022-02-21	15.25	20.121	-0.392	1.437	6.04
2022-02-22	14.95	20.153	-1.967	2.557	6.05
2022-02-23	15.18	20.176	1.538	1.806	6.05
2022-02-24	14.82	20.219	-2.372	3.491	6.07
2022-02-25	14.8	20.242	-0.135	1.889	6.07
2022-02-28	15.02	20.277	1.486	2.770	6.08
2022-03-01	15.02	20.296	0.000	1.531	6.09
2022-03-02	15.07	20.321	0.333	1.997	6.10
2022-03-03	15.39	20.355	2.123	2.654	6.11
2022-03-04	14.94	20.400	-2.924	3.639	6.12
2022-03-07	14.73	20.418	-1.406	1.473	6.13
2022-03-08	13.85	20.491	-5.974	6.314	6.15
2022-03-09	13.65	20.586	-1.444	8.303	6.18
2022-03-10	14.05	20.610	2.930	2.125	6.18
2022-03-11	14.35	20.661	2.135	4.199	6.20
2022-03-14	14.24	20.690	-0.767	2.439	6.21
2022-03-15	13.32	20.755	-6.461	5.899	6.23
2022-03-16	13.82	20.823	3.754	5.856	6.25
2022-03-17	13.98	20.851	1.158	2.460	6.26
2022-03-18	14.25	20.895	1.931	3.648	6.27
2022-03-21	14	20.934	-1.754	3.368	6.28
2022-03-22	14.2	20.969	1.429	3.000	6.29
2022-03-23	14.21	20.992	0.070	1.901	6.30
2022-03-24	14.25	21.019	0.281	2.322	6.31
2022-03-25	14.11	21.037	-0.982	1.474	6.31
2022-03-28	14.21	21.080	0.709	3.614	6.32
2022-03-29	13.58	21.176	-4.433	8.515	6.35
2022-03-30	13.72	21.210	1.031	3.019	6.36
2022-03-31	13.89	21.262	1.239	4.446	6.38
2022-04-01	14.25	21.329	2.592	5.688	6.40
2022-04-06	13.91	21.371	-2.386	3.579	6.41
2022-04-07	13.54	21.401	-2.660	2.660	6.42
2022-04-08	13.54	21.431	0.000	2.659	6.43
2022-04-11	13.13	21.471	-3.028	3.619	6.44
2022-04-12	13.4	21.511	2.056	3.656	6.45
2022-04-13	13.43	21.561	0.224	4.478	6.47
2022-04-14	13.54	21.582	0.819	1.787	6.47
2022-04-15	13.5	21.603	-0.295	1.920	6.48
2022-04-18	13.23	21.629	-2.000	2.370	6.49
2022-04-19	13.25	21.641	0.151	1.058	6.49
2022-04-20	13.12	21.665	-0.981	2.189	6.50
2022-04-21	12.62	21.707	-3.811	3.963	6.51
2022-04-22	12.7	21.736	0.634	2.773	6.52
2022-04-25	11.92	21.783	-6.142	4.724	6.53
2022-04-26	11.82	21.812	-0.839	2.936	6.54
2022-04-27	12	21.855	1.523	4.315	6.56
2022-04-28	12.25	21.884	2.083	2.833	6.57
2022-04-29	12.5	21.913	2.041	2.776	6.57
2022-05-05	12.88	21.951	3.040	3.600	6.59
2022-05-06	12.91	21.999	0.233	4.425	6.60
2022-05-09	12.76	22.019	-1.162	1.859	6.61
2022-05-10	12.8	22.049	0.313	2.821	6.61
2022-05-11	12.86	22.080	0.469	2.891	6.62
2022-05-12	12.84	22.099	-0.156	1.788	6.63
2022-05-13	13.03	22.117	1.480	1.636	6.64
2022-05-16	12.99	22.140	-0.307	2.149	6.64
2022-05-17	13.12	22.167	1.001	2.463	6.65
2022-05-18	12.98	22.178	-1.067	0.991	6.65
2022-05-19	13.04	22.200	0.462	2.003	6.66
2022-05-20	13.2	22.216	1.227	1.534	6.66
2022-05-23	13.22	22.227	0.152	0.985	6.67

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