京基智农融券券源 京基智农专项约券

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	28.93	0	0	0	0
2020-04-28	27.02	0.194	-6.602	8.607	0.06
2020-04-29	26.73	0.387	-1.073	8.660	0.12
2020-04-30	25.01	0.501	-6.435	5.499	0.15
2020-05-06	25.01	0.562	0.000	2.919	0.17
2020-05-07	25.58	0.668	2.279	4.958	0.20
2020-05-08	25.44	0.723	-0.547	2.580	0.22
2020-05-11	24.96	0.822	-1.887	4.796	0.25
2020-05-12	25.43	0.878	1.883	2.644	0.26
2020-05-13	25.38	0.924	-0.197	2.163	0.28
2020-05-14	24.96	0.960	-1.655	1.734	0.29
2020-05-15	24.36	1.045	-2.404	4.167	0.31
2020-05-18	24.7	1.149	1.396	5.090	0.34
2020-05-19	24.17	1.225	-2.146	3.725	0.37
2020-05-20	23.88	1.274	-1.200	2.482	0.38
2020-05-21	23.21	1.369	-2.806	4.941	0.41
2020-05-22	23.03	1.424	-0.776	2.844	0.43
2020-05-25	23.75	1.523	3.126	4.993	0.46
2020-05-26	23.6	1.573	-0.632	2.568	0.47
2020-05-27	22.98	1.633	-2.627	3.093	0.49
2020-05-28	23.3	1.682	1.393	2.567	0.50
2020-05-29	23.28	1.729	-0.086	2.403	0.52
2020-06-01	23.58	1.782	1.289	2.706	0.53
2020-06-02	24	1.834	1.781	2.587	0.55
2020-06-03	24.04	1.892	0.167	2.917	0.57
2020-06-04	24.24	1.942	0.832	2.454	0.58
2020-06-05	24	1.993	-0.990	2.558	0.60
2020-06-08	23.76	2.027	-1.000	1.708	0.61
2020-06-09	23.74	2.053	-0.084	1.305	0.62
2020-06-10	23.79	2.116	0.211	3.201	0.63
2020-06-11	23.74	2.203	-0.210	4.372	0.66
2020-06-12	24.15	2.304	1.727	5.013	0.69
2020-06-15	24.17	2.370	0.083	3.271	0.71
2020-06-16	24.2	2.425	0.124	2.772	0.73
2020-06-17	24.39	2.482	0.785	2.769	0.74
2020-06-18	24.98	2.571	2.419	4.305	0.77
2020-06-19	24.62	2.621	-1.441	2.442	0.79
2020-06-22	24.6	2.661	-0.081	1.909	0.80
2020-06-23	24.81	2.699	0.854	1.870	0.81
2020-06-24	24.72	2.732	-0.363	1.612	0.82
2020-06-29	24.65	2.812	-0.283	3.883	0.84
2020-06-30	24.52	2.868	-0.527	2.718	0.86
2020-07-01	24.44	2.900	-0.326	1.591	0.87
2020-07-02	24.43	2.945	-0.041	2.209	0.88
2020-07-03	24.44	2.969	0.041	1.187	0.89
2020-07-06	24.95	3.013	2.087	2.087	0.90
2020-07-07	25.24	3.105	1.162	4.369	0.93
2020-07-08	25.51	3.170	1.070	3.090	0.95
2020-07-09	26.85	3.278	5.253	4.822	0.98
2020-07-10	25.94	3.343	-3.389	2.980	1.00
2020-07-13	19.36	3.423	6.257	4.995	1.03
2020-07-14	19.29	3.490	-0.362	4.184	1.05
2020-07-15	18.38	3.578	-4.717	5.702	1.07
2020-07-16	17.78	3.662	-3.264	5.658	1.10
2020-07-17	18.35	3.727	3.206	4.274	1.12
2020-07-20	18.54	3.800	1.035	4.741	1.14
2020-07-21	18.39	3.829	-0.809	1.888	1.15
2020-07-22	18.33	3.860	-0.326	2.012	1.16
2020-07-23	18.05	3.916	-1.528	3.764	1.17
2020-07-24	17.48	4.011	-3.158	6.482	1.20
2020-07-27	17.26	4.070	-1.259	4.119	1.22
2020-07-28	17.46	4.096	1.159	1.796	1.23
2020-07-29	17.64	4.130	1.031	2.291	1.24
2020-07-30	17.79	4.181	0.850	3.458	1.25
2020-07-31	17.61	4.204	-1.012	1.518	1.26
2020-08-03	17.86	4.234	1.420	2.044	1.27
2020-08-04	18.15	4.287	1.624	3.527	1.29
2020-08-05	18.23	4.327	0.441	2.645	1.30
2020-08-06	17.94	4.371	-1.591	2.907	1.31
2020-08-07	17.51	4.422	-2.397	3.512	1.33
2020-08-10	18.3	4.521	4.512	6.453	1.36
2020-08-11	18.73	4.612	2.350	5.847	1.38
2020-08-12	18.53	4.695	-1.068	5.392	1.41
2020-08-13	18.99	4.756	2.482	3.832	1.43
2020-08-14	18.73	4.794	-1.369	2.422	1.44
2020-08-17	18.69	4.852	-0.214	3.737	1.46
2020-08-18	18.65	4.899	-0.214	3.050	1.47
2020-08-19	19.92	5.066	6.810	10.027	1.52
2020-08-20	21.12	5.278	6.024	12.048	1.58
2020-08-21	22.69	5.482	7.434	10.795	1.64
2020-08-24	25.08	5.627	10.533	6.963	1.69
2020-08-25	25.27	5.813	0.758	8.812	1.74
2020-08-26	24.92	5.957	-1.385	6.925	1.79
2020-08-27	25.5	6.067	2.327	5.177	1.82
2020-08-28	27.42	6.318	7.529	11.020	1.90
2020-08-31	29.55	6.564	7.768	9.956	1.97
2020-09-01	29.58	6.847	0.102	11.506	2.05
2020-09-02	29.02	7.096	-1.893	10.277	2.13
2020-09-03	30.13	7.258	3.825	6.478	2.18
2020-09-04	30.22	7.347	0.299	3.518	2.20
2020-09-07	29.33	7.478	-2.945	5.361	2.24
2020-09-08	30.43	7.667	3.750	7.433	2.30
2020-09-09	30.05	7.792	-1.249	5.028	2.34
2020-09-10	29.87	7.877	-0.599	3.394	2.36
2020-09-11	30.38	8.013	1.707	5.390	2.40
2020-09-14	31.66	8.146	4.213	5.036	2.44
2020-09-15	31.58	8.292	-0.253	5.527	2.49
2020-09-16	31.58	8.394	0.000	3.895	2.52
2020-09-17	32.18	8.524	1.900	4.845	2.56
2020-09-18	31.62	8.598	-1.740	2.797	2.58
2020-09-21	30.84	8.719	-2.467	4.712	2.62
2020-09-22	30.85	8.795	0.032	2.951	2.64
2020-09-23	30.84	8.853	-0.032	2.269	2.66
2020-09-24	29.62	8.963	-3.956	4.442	2.69
2020-09-25	29.55	9.063	-0.236	4.085	2.72
2020-09-28	28.34	9.184	-4.095	5.110	2.76
2020-09-29	28.37	9.245	0.106	2.576	2.77
2020-09-30	28.85	9.364	1.692	4.935	2.81
2020-10-09	28.53	9.453	-1.109	3.744	2.84
2020-10-12	28.82	9.541	1.016	3.680	2.86
2020-10-13	28.72	9.605	-0.347	2.672	2.88
2020-10-14	28.58	9.679	-0.487	3.099	2.90
2020-10-15	28.46	9.720	-0.420	1.749	2.92
2020-10-16	27.83	9.783	-2.214	2.706	2.93
2020-10-19	26.72	9.900	-3.989	5.246	2.97
2020-10-20	26.93	9.955	0.786	2.470	2.99
2020-10-21	26.42	10.021	-1.894	2.971	3.01
2020-10-22	26.41	10.094	-0.038	3.331	3.03
2020-10-23	26.15	10.148	-0.984	2.461	3.04
2020-10-26	26.44	10.247	1.109	4.512	3.07
2020-10-27	26.59	10.296	0.567	2.231	3.09
2020-10-28	26.72	10.348	0.489	2.294	3.10
2020-10-29	26.28	10.403	-1.647	2.545	3.12
2020-10-30	25.97	10.503	-1.180	4.604	3.15
2020-11-02	25.17	10.608	-3.080	5.006	3.18
2020-11-03	24.42	10.715	-2.980	5.284	3.21
2020-11-04	23.45	10.839	-3.972	6.306	3.25
2020-11-05	23.85	10.953	1.706	5.757	3.29
2020-11-06	22.9	11.063	-3.983	5.744	3.32
2020-11-09	22.84	11.111	-0.262	2.533	3.33
2020-11-10	23.19	11.165	1.532	2.802	3.35
2020-11-11	22.76	11.255	-1.854	4.743	3.38
2020-11-12	22.42	11.308	-1.494	2.856	3.39
2020-11-13	22	11.362	-1.873	2.944	3.41
2020-11-16	23.12	11.463	5.091	5.227	3.44
2020-11-17	22.99	11.511	-0.562	2.509	3.45
2020-11-18	22.78	11.568	-0.913	3.001	3.47
2020-11-19	22.58	11.624	-0.878	2.985	3.49
2020-11-20	22.23	11.678	-1.550	2.879	3.50
2020-11-23	22.63	11.821	1.799	7.602	3.55
2020-11-24	23.99	12.021	6.010	9.987	3.61
2020-11-25	21.48	12.287	-10.463	14.881	3.69
2020-11-26	19.22	12.287	-10.521	0.000	3.69
2020-11-27	17.18	12.302	-10.614	1.041	3.69
2020-11-30	16.42	12.443	-4.424	10.303	3.73
2020-12-01	18.18	12.633	10.719	12.546	3.79
2020-12-02	18	12.739	-0.990	7.041	3.82
2020-12-03	17.26	12.804	-4.111	4.556	3.84
2020-12-04	17.31	12.850	0.290	3.187	3.86
2020-12-07	17.39	12.918	0.462	4.679	3.88
2020-12-08	17.25	12.973	-0.805	3.853	3.89
2020-12-09	16.85	13.010	-2.319	2.609	3.90
2020-12-10	17.04	13.081	1.128	4.985	3.92
2020-12-11	16.52	13.147	-3.052	4.812	3.94
2020-12-14	16.52	13.184	0.000	2.663	3.96
2020-12-15	16.41	13.264	-0.666	5.872	3.98
2020-12-16	16.08	13.314	-2.011	3.717	3.99
2020-12-17	16.57	13.376	3.047	4.540	4.01
2020-12-18	16.22	13.416	-2.112	2.957	4.02
2020-12-21	16.26	13.450	0.247	2.466	4.03
2020-12-22	16.28	13.513	0.123	4.674	4.05
2020-12-23	16.29	13.597	0.061	6.143	4.08
2020-12-24	16.12	13.652	-1.044	4.113	4.10
2020-12-25	17.01	13.811	5.521	11.228	4.14
2020-12-28	16.55	13.868	-2.704	4.115	4.16
2020-12-29	16.55	13.920	0.000	3.807	4.18
2020-12-30	16.47	13.955	-0.483	2.538	4.19
2020-12-31	16.46	13.977	-0.061	1.579	4.19
2021-01-04	17.69	14.105	7.473	8.688	4.23
2021-01-05	17.55	14.193	-0.791	6.049	4.26
2021-01-06	17.27	14.237	-1.595	3.020	4.27
2021-01-07	17.14	14.281	-0.753	3.069	4.28
2021-01-08	16.52	14.334	-3.617	3.909	4.30
2021-01-11	16.13	14.387	-2.361	3.935	4.32
2021-01-12	16.44	14.471	1.922	6.138	4.34
2021-01-13	16.44	14.538	0.000	4.866	4.36
2021-01-14	16.29	14.581	-0.912	3.163	4.37
2021-01-15	16.39	14.624	0.614	3.131	4.39
2021-01-18	16.28	14.653	-0.671	2.135	4.40
2021-01-19	16.19	14.685	-0.553	2.396	4.41
2021-01-20	16.17	14.717	-0.124	2.409	4.42
2021-01-21	16.33	14.764	0.989	3.401	4.43
2021-01-22	16.07	14.792	-1.592	2.082	4.44
2021-01-25	16.06	14.815	-0.062	1.742	4.44
2021-01-26	16.15	14.860	0.560	3.362	4.46
2021-01-27	15.63	14.909	-3.220	3.777	4.47
2021-01-28	16.44	15.074	5.182	12.028	4.52
2021-01-29	16.38	15.157	-0.365	6.083	4.55
2021-02-01	16.77	15.235	2.381	5.556	4.57
2021-02-02	16.51	15.291	-1.550	4.055	4.59
2021-02-03	17.22	15.394	4.300	7.208	4.62
2021-02-04	17.3	15.456	0.465	4.297	4.64
2021-02-05	17.31	15.507	0.058	3.526	4.65
2021-02-08	19.15	15.688	10.630	11.323	4.71
2021-02-09	21.02	15.933	9.765	13.995	4.78
2021-02-10	21.76	16.140	3.520	11.418	4.84
2021-02-18	21.29	16.247	-2.160	6.020	4.87
2021-02-19	21.11	16.330	-0.845	4.744	4.90
2021-02-22	19.88	16.463	-5.827	8.006	4.94
2021-02-23	19.69	16.558	-0.956	5.835	4.97
2021-02-24	19.14	16.607	-2.793	3.047	4.98
2021-02-25	18.72	16.673	-2.194	4.232	5.00
2021-02-26	18.36	16.716	-1.923	2.831	5.01
2021-03-01	19.32	16.811	5.229	5.882	5.04
2021-03-02	19.05	16.853	-1.398	2.640	5.06
2021-03-03	19.42	16.906	1.942	3.255	5.07
2021-03-04	19.51	16.978	0.463	4.428	5.09
2021-03-05	20.45	17.084	4.818	6.253	5.13
2021-03-08	20.29	17.188	-0.782	6.161	5.16
2021-03-09	18.88	17.312	-6.949	7.836	5.19
2021-03-10	19	17.390	0.636	4.979	5.22
2021-03-11	18.99	17.426	-0.053	2.263	5.23
2021-03-12	20.12	17.589	5.951	9.689	5.28
2021-03-15	19.81	17.672	-1.541	5.020	5.30
2021-03-16	19.72	17.706	-0.454	2.120	5.31
2021-03-17	19.82	17.741	0.507	2.079	5.32
2021-03-18	20.16	17.831	1.715	5.348	5.35
2021-03-19	19.88	17.878	-1.389	2.877	5.36
2021-03-22	19.95	17.928	0.352	3.018	5.38
2021-03-23	20.41	18.015	2.306	5.113	5.40
2021-03-24	20.38	18.062	-0.147	2.744	5.42
2021-03-25	20.5	18.136	0.589	4.318	5.44
2021-03-26	20.53	18.220	0.146	4.927	5.47
2021-03-29	20.11	18.261	-2.046	2.435	5.48
2021-03-30	19.35	18.331	-3.779	4.376	5.50
2021-03-31	19.12	18.387	-1.189	3.463	5.52
2021-04-01	19.39	18.437	1.412	3.138	5.53
2021-04-02	19.26	18.467	-0.670	1.857	5.54
2021-04-06	18.96	18.522	-1.558	3.479	5.56
2021-04-07	18.85	18.569	-0.580	3.006	5.57
2021-04-08	19.03	18.604	0.955	2.175	5.58
2021-04-09	19.22	18.656	0.998	3.258	5.60
2021-04-12	19.08	18.707	-0.728	3.226	5.61
2021-04-13	19.62	18.779	2.830	4.403	5.63
2021-04-14	19.35	18.823	-1.376	2.701	5.65
2021-04-15	19.9	18.887	2.842	3.876	5.67
2021-04-16	19.85	18.915	-0.251	1.658	5.67
2021-04-19	20.15	18.983	1.511	4.081	5.69
2021-04-20	19.91	19.057	-1.191	4.467	5.72
2021-04-21	20.09	19.088	0.904	1.858	5.73
2021-04-22	19.79	19.126	-1.493	2.290	5.74
2021-04-23	20.05	19.162	1.314	2.173	5.75
2021-04-26	19.83	19.207	-1.097	2.693	5.76
2021-04-27	19.72	19.251	-0.555	2.673	5.78
2021-04-28	20.26	19.319	2.738	4.057	5.80
2021-04-29	20.85	19.411	2.912	5.281	5.82
2021-04-30	21.38	19.455	2.542	2.446	5.84
2021-05-06	21.41	19.532	0.140	4.350	5.86
2021-05-07	21.5	19.573	0.420	2.289	5.87
2021-05-10	21	19.870	-2.326	16.977	5.96
2021-05-11	20.19	19.965	-3.857	5.619	5.99
2021-05-12	20.71	20.042	2.576	4.458	6.01
2021-05-13	20.36	20.100	-1.690	3.428	6.03
2021-05-14	20.79	20.188	2.112	5.059	6.06
2021-05-17	21.31	20.308	2.501	6.782	6.09
2021-05-18	21.11	20.349	-0.939	2.346	6.10
2021-05-19	21.3	20.391	0.900	2.321	6.12
2021-05-20	20.62	20.449	-3.192	3.427	6.13
2021-05-21	20.34	20.498	-1.358	2.861	6.15
2021-05-24	20.14	20.547	-0.983	2.950	6.16
2021-05-25	20.28	20.596	0.695	2.880	6.18
2021-05-26	20.18	20.635	-0.493	2.318	6.19
2021-05-27	19.78	20.745	-1.982	6.640	6.22
2021-05-28	19.61	20.780	-0.859	2.174	6.23
2021-05-31	19.35	20.824	-1.326	2.703	6.25
2021-06-01	19.9	20.889	2.842	3.928	6.27
2021-06-02	19.99	20.928	0.452	2.362	6.28
2021-06-03	19.76	20.957	-1.151	1.751	6.29
2021-06-04	19.84	20.993	0.405	2.176	6.30
2021-06-07	19.65	21.028	-0.958	2.117	6.31
2021-06-08	19.64	21.060	-0.051	1.985	6.32
2021-06-09	19.39	21.095	-1.273	2.138	6.33
2021-06-10	19.07	21.131	-1.650	2.321	6.34
2021-06-11	19.8	21.221	3.828	5.454	6.37
2021-06-15	19.49	21.271	-1.566	3.030	6.38
2021-06-16	18.99	21.367	-2.565	6.106	6.41
2021-06-17	18.68	21.399	-1.632	2.054	6.42
2021-06-18	18.55	21.450	-0.696	3.266	6.43
2021-06-21	18.28	21.471	-1.456	1.402	6.44
2021-06-22	18.58	21.520	1.641	3.173	6.46
2021-06-23	18.13	21.558	-2.422	2.476	6.47
2021-06-24	18.05	21.577	-1.096	1.260	6.47
2021-06-25	18.24	21.601	1.053	1.607	6.48
2021-06-28	18.93	21.653	3.783	3.289	6.50
2021-06-29	18.56	21.691	-1.955	2.483	6.51
2021-06-30	18.45	21.717	-0.593	1.670	6.52
2021-07-01	18.14	21.783	-1.680	4.336	6.53
2021-07-02	18	21.818	-0.772	2.370	6.55
2021-07-05	17.98	21.876	-0.111	3.889	6.56
2021-07-06	18.23	21.911	1.390	2.280	6.57
2021-07-07	18.4	21.939	0.933	1.810	6.58
2021-07-08	18.19	21.984	-1.141	2.989	6.60
2021-07-09	18.02	22.021	-0.935	2.474	6.61
2021-07-12	18.21	22.062	1.054	2.719	6.62
2021-07-13	18.26	22.083	0.275	1.373	6.63
2021-07-14	16.96	22.114	-0.118	2.179	6.63
2021-07-15	17.83	22.239	5.130	8.373	6.67
2021-07-16	18.68	22.324	4.767	5.496	6.70
2021-07-19	18.56	22.428	-0.642	6.692	6.73
2021-07-20	18.43	22.472	-0.700	2.909	6.74
2021-07-21	18.1	22.524	-1.791	3.418	6.76
2021-07-22	17.6	22.557	-2.762	2.265	6.77
2021-07-23	17.31	22.601	-1.648	3.068	6.78
2021-07-26	17.01	22.647	-1.733	3.235	6.79
2021-07-27	16.83	22.687	-1.058	2.822	6.81
2021-07-28	16.02	22.769	-4.813	6.179	6.83
2021-07-29	17.25	22.888	7.678	8.240	6.87
2021-07-30	16.96	22.930	-1.681	2.957	6.88
2021-08-02	17.17	22.992	1.238	4.363	6.90
2021-08-03	17.46	23.064	1.689	4.950	6.92
2021-08-04	17.49	23.110	0.172	3.150	6.93
2021-08-05	17.41	23.149	-0.457	2.687	6.94
2021-08-06	17.61	23.197	1.149	3.274	6.96
2021-08-09	18.45	23.283	4.770	5.622	6.99
2021-08-10	18.13	23.319	-1.734	2.385	7.00
2021-08-11	18.06	23.376	-0.386	3.751	7.01
2021-08-12	17.77	23.408	-1.606	2.159	7.02
2021-08-13	17.85	23.442	0.450	2.307	7.03
2021-08-16	17.91	23.471	0.336	1.961	7.04
2021-08-17	17.1	23.542	-4.523	4.969	7.06
2021-08-18	17.41	23.576	1.813	2.339	7.07
2021-08-19	17.1	23.634	-1.781	4.078	7.09
2021-08-20	17	23.674	-0.585	2.807	7.10
2021-08-23	17.12	23.717	0.706	3.000	7.12
2021-08-24	17.29	23.745	0.993	1.986	7.12
2021-08-25	17.26	23.777	-0.174	2.198	7.13
2021-08-26	16.98	23.819	-1.622	2.955	7.15
2021-08-27	16.89	23.865	-0.530	3.298	7.16
2021-08-30	16.66	23.925	-1.362	4.322	7.18
2021-08-31	16.3	23.959	-2.161	2.461	7.19
2021-09-01	16.45	24.012	0.920	3.865	7.20
2021-09-02	16.55	24.036	0.608	1.763	7.21
2021-09-03	16.35	24.071	-1.208	2.538	7.22
2021-09-06	16.43	24.094	0.489	1.713	7.23
2021-09-07	16.49	24.110	0.365	1.156	7.23
2021-09-08	16.94	24.176	2.729	4.669	7.25
2021-09-09	16.98	24.213	0.236	2.656	7.26
2021-09-10	16.84	24.251	-0.824	2.650	7.28
2021-09-13	16.7	24.276	-0.831	1.841	7.28
2021-09-14	16.53	24.311	-1.018	2.515	7.29
2021-09-15	16.44	24.333	-0.544	1.633	7.30
2021-09-16	16.56	24.384	0.730	3.650	7.32
2021-09-17	16.12	24.470	-2.657	6.401	7.34
2021-09-22	15.98	24.499	-0.868	2.171	7.35
2021-09-23	16.26	24.537	1.752	2.816	7.36
2021-09-24	16.29	24.563	0.185	1.907	7.37
2021-09-27	16.4	24.605	0.675	3.131	7.38
2021-09-28	16.18	24.644	-1.341	2.866	7.39
2021-09-29	16	24.678	-1.112	2.534	7.40
2021-09-30	16.44	24.726	2.750	3.500	7.42
2021-10-08	16.62	24.781	1.095	3.954	7.43
2021-10-11	17.06	24.832	2.647	3.610	7.45
2021-10-12	16.85	24.871	-1.231	2.814	7.46
2021-10-13	16.81	24.988	-0.237	8.309	7.50
2021-10-14	16.53	25.013	-1.666	1.844	7.50
2021-10-15	16.2	25.064	-1.996	3.751	7.52
2021-10-18	16.2	25.091	0.000	2.037	7.53
2021-10-19	17.07	25.215	5.370	8.704	7.56
2021-10-20	17.05	25.272	-0.117	3.984	7.58
2021-10-21	16.96	25.297	-0.528	1.818	7.59
2021-10-22	16.74	25.337	-1.297	2.830	7.60
2021-10-25	16.88	25.379	0.836	2.987	7.61
2021-10-26	16.79	25.424	-0.533	3.258	7.63
2021-10-27	16.64	25.457	-0.893	2.323	7.64
2021-10-28	16.21	25.513	-2.584	4.147	7.65
2021-10-29	16.08	25.566	-0.802	3.948	7.67
2021-11-01	15.87	25.589	-1.306	1.803	7.68
2021-11-02	15.89	25.614	0.126	1.890	7.68
2021-11-03	16.52	25.699	3.965	6.104	7.71
2021-11-04	16.58	25.745	0.363	3.329	7.72
2021-11-05	16.42	25.775	-0.965	2.232	7.73
2021-11-08	16.21	25.810	-1.279	2.619	7.74
2021-11-09	16.46	25.844	1.542	2.468	7.75
2021-11-10	16.35	25.882	-0.668	2.734	7.76
2021-11-11	16.49	25.900	0.856	1.346	7.77
2021-11-12	16.49	25.917	0.000	1.213	7.78
2021-11-15	16.73	25.948	1.455	2.244	7.78
2021-11-16	16.22	25.992	-3.048	3.288	7.80
2021-11-17	16.3	26.012	0.493	1.480	7.80
2021-11-18	16.29	26.032	-0.061	1.472	7.81
2021-11-19	16.22	26.051	-0.430	1.351	7.82
2021-11-22	16.2	26.071	-0.123	1.480	7.82
2021-11-23	16.06	26.086	-0.864	1.173	7.83
2021-11-24	15.95	26.108	-0.685	1.619	7.83
2021-11-25	16.06	26.125	0.690	1.254	7.84
2021-11-26	15.86	26.151	-1.245	1.993	7.85
2021-11-29	15.97	26.180	0.694	2.207	7.85
2021-11-30	15.87	26.203	-0.626	1.691	7.86
2021-12-01	15.9	26.214	0.189	0.819	7.86
2021-12-02	15.89	26.225	-0.063	0.881	7.87
2021-12-03	15.95	26.240	0.378	1.133	7.87
2021-12-06	15.86	26.258	-0.564	1.317	7.88
2021-12-07	15.85	26.275	-0.063	1.324	7.88
2021-12-08	15.91	26.288	0.379	0.946	7.89
2021-12-09	16.17	26.312	1.634	1.823	7.89
2021-12-10	16.03	26.335	-0.866	1.670	7.90
2021-12-13	15.91	26.358	-0.749	1.747	7.91
2021-12-14	15.96	26.370	0.314	0.943	7.91
2021-12-15	15.85	26.386	-0.689	1.190	7.92
2021-12-16	15.92	26.401	0.442	1.136	7.92
2021-12-17	15.83	26.414	-0.565	1.005	7.92
2021-12-20	15.77	26.425	-0.379	0.821	7.93
2021-12-21	15.98	26.452	1.332	2.029	7.94
2021-12-22	16.03	26.476	0.313	1.815	7.94
2021-12-23	15.9	26.506	-0.811	2.246	7.95
2021-12-24	15.82	26.524	-0.503	1.384	7.96
2021-12-27	16.04	26.553	1.391	2.149	7.97
2021-12-28	15.8	26.579	-1.496	1.933	7.97
2021-12-29	15.83	26.590	0.190	0.886	7.98
2021-12-30	15.88	26.602	0.316	0.884	7.98
2021-12-31	16.01	26.621	0.819	1.448	7.99
2022-01-04	16.45	26.668	2.748	3.373	8.00
2022-01-05	16.43	26.696	-0.122	2.067	8.01
2022-01-06	16.28	26.719	-0.913	1.704	8.02
2022-01-07	16.18	26.741	-0.614	1.658	8.02
2022-01-10	16.77	26.812	3.646	5.068	8.04
2022-01-11	16.47	26.847	-1.789	2.504	8.05
2022-01-12	16.59	26.872	0.729	1.821	8.06
2022-01-13	16.24	26.905	-2.110	2.471	8.07
2022-01-14	16.06	26.952	-1.108	3.510	8.09
2022-01-17	16.12	26.973	0.374	1.557	8.09
2022-01-18	16.16	26.994	0.248	1.551	8.10
2022-01-19	16.06	27.020	-0.619	1.980	8.11
2022-01-20	16.53	27.074	2.927	3.861	8.12
2022-01-21	16.64	27.132	0.665	4.174	8.14
2022-01-24	18.43	27.299	10.757	10.938	8.19
2022-01-25	18.71	27.492	1.519	12.371	8.25
2022-01-26	18.55	27.603	-0.855	7.162	8.28
2022-01-27	17.67	27.709	-4.744	7.224	8.31
2022-01-28	18.32	27.796	3.679	5.659	8.34
2022-02-07	19.35	27.938	5.622	8.788	8.38
2022-02-08	19.7	28.049	1.809	6.770	8.41
2022-02-09	19.76	28.136	0.305	5.279	8.44
2022-02-10	21.53	28.364	8.957	12.753	8.51
2022-02-11	21.03	28.456	-2.322	5.248	8.54
2022-02-14	20.92	28.562	-0.523	6.039	8.57
2022-02-15	21.15	28.620	1.099	3.298	8.59
2022-02-16	20.86	28.706	-1.371	4.965	8.61
2022-02-17	20.9	28.782	0.192	4.362	8.63
2022-02-18	20.73	28.847	-0.813	3.732	8.65
2022-02-21	20.5	28.897	-1.110	2.943	8.67
2022-02-22	20.29	28.964	-1.024	4.000	8.69
2022-02-23	19.99	29.080	-1.479	6.949	8.72
2022-02-24	20.02	29.204	0.150	7.404	8.76
2022-02-25	19.97	29.264	-0.250	3.646	8.78
2022-02-28	20.4	29.355	2.153	5.308	8.81
2022-03-01	20.46	29.420	0.294	3.824	8.83
2022-03-02	19.89	29.484	-2.786	3.861	8.85
2022-03-03	20	29.509	0.553	1.508	8.85
2022-03-04	19.83	29.558	-0.850	2.950	8.87
2022-03-07	19.49	29.613	-1.715	3.379	8.88
2022-03-08	19.06	29.690	-2.206	4.874	8.91
2022-03-09	18.45	29.809	-3.200	7.765	8.94
2022-03-10	19.03	29.878	3.144	4.336	8.96
2022-03-11	19.08	29.969	0.263	5.728	8.99
2022-03-14	18.99	30.027	-0.472	3.669	9.01
2022-03-15	19.17	30.138	0.948	6.898	9.04
2022-03-16	18.52	30.286	-3.391	9.650	9.09
2022-03-17	18.35	30.383	-0.918	6.317	9.11
2022-03-18	18.52	30.433	0.926	3.215	9.13
2022-03-21	19.15	30.517	3.402	5.292	9.16
2022-03-22	21.18	30.737	10.601	12.480	9.22
2022-03-23	20.13	30.821	-4.958	5.005	9.25
2022-03-24	21	30.935	4.322	6.508	9.28
2022-03-25	21.54	31.046	2.571	6.143	9.31
2022-03-28	21.77	31.190	1.068	7.939	9.36
2022-03-29	21.7	31.304	-0.322	6.339	9.39
2022-03-30	21.22	31.385	-2.212	4.562	9.42
2022-03-31	20.92	31.448	-1.414	3.629	9.43
2022-04-01	21.83	31.579	4.350	7.170	9.47
2022-04-06	22.53	31.680	3.207	5.405	9.50
2022-04-07	21.9	31.781	-2.796	5.548	9.53
2022-04-08	22.09	31.893	0.868	6.073	9.57
2022-04-11	22.16	31.997	0.317	5.613	9.60
2022-04-12	22.69	32.094	2.392	5.144	9.63
2022-04-13	22.21	32.178	-2.115	4.539	9.65
2022-04-14	22.85	32.266	2.882	4.638	9.68
2022-04-15	23.97	32.453	4.902	9.322	9.74
2022-04-18	24.61	32.573	2.670	5.882	9.77
2022-04-19	24.02	32.703	-2.397	6.501	9.81
2022-04-20	24.03	32.777	0.042	3.664	9.83
2022-04-21	22.93	32.885	-4.578	5.660	9.87
2022-04-22	21.5	33.002	-6.236	6.542	9.90
2022-04-25	19.7	33.150	-8.372	9.023	9.95
2022-04-26	18.65	33.272	-5.330	7.817	9.98
2022-04-27	19.15	33.411	2.681	8.740	10.02
2022-04-28	18.4	33.505	-3.916	6.110	10.05
2022-04-29	18.45	33.557	0.272	3.370	10.07
2022-05-05	19.5	33.689	5.691	8.130	10.11
2022-05-06	19.06	33.733	-2.256	2.769	10.12
2022-05-09	19.44	33.809	1.994	4.722	10.14
2022-05-10	19.3	33.847	-0.720	2.366	10.15
2022-05-11	19.09	33.903	-1.088	3.472	10.17
2022-05-12	19.19	33.986	0.524	5.238	10.20
2022-05-13	19.6	34.058	2.137	4.377	10.22
2022-05-16	20.33	34.184	3.724	7.449	10.26
2022-05-17	19.1	34.360	-6.050	11.067	10.31
2022-05-18	18.65	34.412	-2.356	3.351	10.32
2022-05-19	18.44	34.453	-1.126	2.627	10.34
2022-05-20	18.45	34.494	0.054	2.711	10.35
2022-05-23	18.63	34.545	0.976	3.252	10.36

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