视觉中国融券券源 视觉中国专项约券

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	15.8	0	0	0	0
2020-04-28	16	0.093	1.266	6.962	0.03
2020-04-29	17.4	0.268	8.750	12.063	0.08
2020-04-30	17.53	0.345	0.747	5.287	0.10
2020-05-06	18	0.424	2.681	5.248	0.13
2020-05-07	17.84	0.470	-0.889	3.111	0.14
2020-05-08	18.02	0.502	1.009	2.130	0.15
2020-05-11	18.08	0.541	0.333	2.608	0.16
2020-05-12	17.93	0.586	-0.830	2.987	0.18
2020-05-13	18.03	0.640	0.558	3.625	0.19
2020-05-14	18.4	0.723	2.052	5.380	0.22
2020-05-15	20.14	0.871	9.457	8.804	0.26
2020-05-18	19.89	0.953	-1.241	4.965	0.29
2020-05-19	19.49	1.035	-2.011	5.078	0.31
2020-05-20	19.79	1.128	1.539	5.593	0.34
2020-05-21	19.18	1.260	-3.082	8.287	0.38
2020-05-22	19.25	1.322	0.365	3.858	0.40
2020-05-25	19.25	1.374	0.000	3.221	0.41
2020-05-26	19.76	1.442	2.649	4.156	0.43
2020-05-27	19.55	1.488	-1.063	2.834	0.45
2020-05-28	19.64	1.541	0.460	3.223	0.46
2020-05-29	20.5	1.688	4.379	8.605	0.51
2020-06-01	20.3	1.806	-0.976	6.976	0.54
2020-06-02	20.21	1.861	-0.443	3.251	0.56
2020-06-03	20.15	1.945	-0.297	5.047	0.58
2020-06-04	19.98	1.991	-0.844	2.730	0.60
2020-06-05	19.6	2.033	-1.902	2.603	0.61
2020-06-08	19.07	2.088	-2.704	3.418	0.63
2020-06-09	19.39	2.156	1.678	4.248	0.65
2020-06-10	19.03	2.188	-1.857	2.011	0.66
2020-06-11	18.58	2.250	-2.365	3.994	0.68
2020-06-12	18.51	2.319	-0.377	4.467	0.70
2020-06-15	19	2.394	2.647	4.754	0.72
2020-06-16	20.9	2.554	10.000	9.158	0.77
2020-06-17	21.23	2.621	1.579	3.780	0.79
2020-06-18	20.63	2.681	-2.826	3.486	0.80
2020-06-19	20.51	2.728	-0.582	2.763	0.82
2020-06-22	20.19	2.799	-1.560	4.242	0.84
2020-06-23	19.7	2.860	-2.427	3.715	0.86
2020-06-24	19.1	2.921	-3.046	3.807	0.88
2020-06-29	18.3	3.001	-4.188	5.236	0.90
2020-06-30	18.62	3.061	1.749	3.880	0.92
2020-07-01	18.72	3.119	0.537	3.706	0.94
2020-07-02	18.96	3.186	1.282	4.274	0.96
2020-07-03	19.24	3.267	1.477	5.063	0.98
2020-07-06	19.59	3.330	1.819	3.846	1.00
2020-07-07	19.67	3.379	0.408	2.961	1.01
2020-07-08	19.52	3.417	-0.763	2.339	1.02
2020-07-09	20.6	3.539	5.533	7.121	1.06
2020-07-10	20.1	3.603	-2.427	3.835	1.08
2020-07-13	20.86	3.704	4.040	5.786	1.11
2020-07-14	20.62	3.822	-1.151	6.855	1.15
2020-07-15	19.55	3.929	-5.189	6.596	1.18
2020-07-16	18.35	4.053	-6.138	8.082	1.22
2020-07-17	18.12	4.124	-1.253	4.741	1.24
2020-07-20	18.17	4.177	0.276	3.477	1.25
2020-07-21	18.19	4.213	0.110	2.367	1.26
2020-07-22	18.53	4.277	1.869	4.178	1.28
2020-07-23	17.57	4.364	-5.181	5.936	1.31
2020-07-24	16.79	4.441	-4.439	5.464	1.33
2020-07-27	16.49	4.495	-1.787	3.931	1.35
2020-07-28	16.83	4.527	2.062	2.304	1.36
2020-07-29	17.1	4.573	1.604	3.209	1.37
2020-07-30	16.86	4.599	-1.404	1.871	1.38
2020-07-31	17.07	4.648	1.246	3.440	1.39
2020-08-03	17.5	4.688	2.519	2.753	1.41
2020-08-04	17.34	4.734	-0.914	3.200	1.42
2020-08-05	17.26	4.759	-0.461	1.730	1.43
2020-08-06	17.03	4.811	-1.333	3.650	1.44
2020-08-07	16.75	4.857	-1.644	3.288	1.46
2020-08-10	17.07	4.898	1.910	2.866	1.47
2020-08-11	16.61	4.954	-2.695	4.101	1.49
2020-08-12	16.87	5.015	1.565	4.335	1.50
2020-08-13	16.91	5.039	0.237	1.660	1.51
2020-08-14	17.02	5.060	0.651	1.478	1.52
2020-08-17	17.23	5.096	1.234	2.526	1.53
2020-08-18	17.26	5.119	0.174	1.625	1.54
2020-08-19	16.88	5.156	-2.202	2.607	1.55
2020-08-20	16.88	5.183	0.000	1.955	1.56
2020-08-21	17.14	5.215	1.540	2.192	1.56
2020-08-24	17.04	5.245	-0.583	2.159	1.57
2020-08-25	16.89	5.269	-0.880	1.702	1.58
2020-08-26	16.5	5.308	-2.309	2.842	1.59
2020-08-27	16.91	5.349	2.485	2.909	1.60
2020-08-28	17.38	5.445	2.779	6.623	1.63
2020-08-31	17.46	5.478	0.460	2.244	1.64
2020-09-01	17.41	5.519	-0.286	2.806	1.66
2020-09-02	17.25	5.542	-0.919	1.608	1.66
2020-09-03	16.92	5.575	-1.913	2.377	1.67
2020-09-04	17.31	5.644	2.305	4.787	1.69
2020-09-07	17.31	5.684	0.000	2.773	1.71
2020-09-08	17.38	5.716	0.404	2.195	1.71
2020-09-09	16.55	5.774	-4.776	4.200	1.73
2020-09-10	16.22	5.825	-1.994	3.746	1.75
2020-09-11	16.38	5.856	0.986	2.281	1.76
2020-09-14	16.38	5.890	0.000	2.503	1.77
2020-09-15	16.37	5.910	-0.061	1.465	1.77
2020-09-16	16.26	5.937	-0.672	1.955	1.78
2020-09-17	16.37	5.978	0.677	3.014	1.79
2020-09-18	16.52	5.997	0.916	1.405	1.80
2020-09-21	16.42	6.019	-0.605	1.574	1.81
2020-09-22	16.41	6.043	-0.061	1.766	1.81
2020-09-23	16.3	6.054	-0.670	0.853	1.82
2020-09-24	15.71	6.105	-3.620	3.865	1.83
2020-09-25	15.42	6.174	-1.846	5.411	1.85
2020-09-28	14.91	6.215	-3.307	3.243	1.86
2020-09-29	15.03	6.238	0.805	1.878	1.87
2020-09-30	14.95	6.270	-0.532	2.528	1.88
2020-10-09	15.12	6.285	1.137	1.204	1.89
2020-10-12	15.78	6.343	4.365	4.431	1.90
2020-10-13	15.58	6.362	-1.267	1.458	1.91
2020-10-14	15.76	6.403	1.155	3.145	1.92
2020-10-15	15.46	6.432	-1.904	2.221	1.93
2020-10-16	15.36	6.460	-0.647	2.199	1.94
2020-10-19	15.08	6.504	-1.823	3.516	1.95
2020-10-20	15.24	6.522	1.061	1.393	1.96
2020-10-21	15.11	6.543	-0.853	1.640	1.96
2020-10-22	15.59	6.604	3.177	4.699	1.98
2020-10-23	15.38	6.647	-1.347	3.400	1.99
2020-10-26	15.58	6.693	1.300	3.511	2.01
2020-10-27	15.32	6.726	-1.669	2.567	2.02
2020-10-28	15.13	6.745	-1.240	1.501	2.02
2020-10-29	15.2	6.775	0.463	2.379	2.03
2020-10-30	14.75	6.805	-2.961	2.434	2.04
2020-11-02	14.38	6.856	-2.508	4.271	2.06
2020-11-03	14.94	6.914	3.894	4.659	2.07
2020-11-04	14.6	6.959	-2.276	3.748	2.09
2020-11-05	14.77	6.985	1.164	2.055	2.10
2020-11-06	15.19	7.051	2.844	5.213	2.12
2020-11-09	15.38	7.075	1.251	1.909	2.12
2020-11-10	16.92	7.208	10.013	9.428	2.16
2020-11-11	16.28	7.264	-3.783	4.137	2.18
2020-11-12	16.39	7.305	0.676	2.948	2.19
2020-11-13	16.04	7.341	-2.135	2.746	2.20
2020-11-16	16.07	7.371	0.187	2.244	2.21
2020-11-17	15.87	7.407	-1.245	2.676	2.22
2020-11-18	16.01	7.450	0.882	3.214	2.23
2020-11-19	15.84	7.468	-1.062	1.374	2.24
2020-11-20	16.13	7.525	1.831	4.293	2.26
2020-11-23	15.94	7.559	-1.178	2.542	2.27
2020-11-24	16.06	7.620	0.753	4.580	2.29
2020-11-25	16.06	7.659	0.000	2.864	2.30
2020-11-26	16.2	7.700	0.872	3.051	2.31
2020-11-27	16.29	7.728	0.556	2.037	2.32
2020-11-30	16.88	7.817	3.622	6.384	2.35
2020-12-01	16.8	7.870	-0.474	3.791	2.36
2020-12-02	15.99	7.909	-4.821	2.917	2.37
2020-12-03	16.04	7.944	0.313	2.627	2.38
2020-12-04	15.92	7.966	-0.748	1.621	2.39
2020-12-07	15.37	8.013	-3.455	3.643	2.40
2020-12-08	15.4	8.028	0.195	1.171	2.41
2020-12-09	15.02	8.067	-2.468	3.182	2.42
2020-12-10	14.99	8.087	-0.200	1.531	2.43
2020-12-11	14.88	8.111	-0.734	2.001	2.43
2020-12-14	14.74	8.134	-0.941	1.815	2.44
2020-12-15	14.86	8.169	0.814	2.849	2.45
2020-12-16	14.67	8.199	-1.279	2.423	2.46
2020-12-17	14.72	8.230	0.341	2.590	2.47
2020-12-18	14.73	8.265	0.068	2.853	2.48
2020-12-21	14.97	8.296	1.629	2.444	2.49
2020-12-22	14.48	8.334	-3.273	3.140	2.50
2020-12-23	14.22	8.369	-1.796	2.970	2.51
2020-12-24	13.08	8.459	-8.017	8.228	2.54
2020-12-25	12.92	8.532	-1.223	6.804	2.56
2020-12-28	12.53	8.584	-3.019	4.954	2.58
2020-12-29	12.63	8.625	0.798	3.911	2.59
2020-12-30	12.62	8.653	-0.079	2.692	2.60
2020-12-31	12.98	8.705	2.853	4.754	2.61
2021-01-04	12.88	8.725	-0.770	1.926	2.62
2021-01-05	12.85	8.743	-0.233	1.630	2.62
2021-01-06	12.53	8.776	-2.490	3.191	2.63
2021-01-07	12.06	8.829	-3.751	5.267	2.65
2021-01-08	12.29	8.888	1.907	5.721	2.67
2021-01-11	12.14	8.928	-1.221	3.987	2.68
2021-01-12	12.12	8.952	-0.165	2.389	2.69
2021-01-13	13.33	9.025	9.983	6.601	2.71
2021-01-14	14.2	9.135	6.527	9.227	2.74
2021-01-15	13.69	9.176	-3.592	3.662	2.75
2021-01-18	14.31	9.247	4.529	5.917	2.77
2021-01-19	14.37	9.285	0.419	3.215	2.79
2021-01-20	14.59	9.334	1.531	3.967	2.80
2021-01-21	14.41	9.357	-1.234	1.988	2.81
2021-01-22	14.64	9.406	1.596	3.956	2.82
2021-01-25	14.37	9.447	-1.844	3.484	2.83
2021-01-26	14.26	9.479	-0.765	2.644	2.84
2021-01-27	14.16	9.516	-0.701	3.156	2.85
2021-01-28	13.82	9.548	-2.401	2.754	2.86
2021-01-29	13.63	9.595	-1.375	4.124	2.88
2021-02-01	14.03	9.662	2.935	5.723	2.90
2021-02-02	13.75	9.702	-1.996	3.493	2.91
2021-02-03	13.4	9.749	-2.545	4.291	2.92
2021-02-04	13.35	9.817	-0.373	6.045	2.95
2021-02-05	12.99	9.881	-2.697	5.918	2.96
2021-02-08	13.12	9.919	1.001	3.541	2.98
2021-02-09	13.13	9.968	0.076	4.421	2.99
2021-02-10	13.59	10.089	3.503	10.739	3.03
2021-02-18	13.65	10.134	0.442	3.900	3.04
2021-02-19	13.97	10.183	2.344	4.249	3.05
2021-02-22	13.95	10.227	-0.143	3.722	3.07
2021-02-23	13.75	10.257	-1.434	2.652	3.08
2021-02-24	13.74	10.287	-0.073	2.618	3.09
2021-02-25	13.57	10.330	-1.237	3.785	3.10
2021-02-26	13.29	10.361	-2.063	2.800	3.11
2021-03-01	13.38	10.376	0.677	1.354	3.11
2021-03-02	14.12	10.473	5.531	8.296	3.14
2021-03-03	14.34	10.523	1.558	4.178	3.16
2021-03-04	14.39	10.555	0.349	2.650	3.17
2021-03-05	14.41	10.591	0.139	2.988	3.18
2021-03-08	14.03	10.632	-2.637	3.470	3.19
2021-03-09	13.75	10.670	-1.996	3.350	3.20
2021-03-10	13.38	10.731	-2.691	5.455	3.22
2021-03-11	13.46	10.763	0.598	2.840	3.23
2021-03-12	13.23	10.790	-1.709	2.452	3.24
2021-03-15	13.31	10.822	0.605	2.872	3.25
2021-03-16	14.64	10.945	9.992	10.143	3.28
2021-03-17	14.93	10.989	1.981	3.484	3.30
2021-03-18	14.78	11.022	-1.005	2.746	3.31
2021-03-19	15.05	11.092	1.827	5.548	3.33
2021-03-22	15.13	11.125	0.532	2.591	3.34
2021-03-23	15.05	11.162	-0.529	2.974	3.35
2021-03-24	15.27	11.212	1.462	3.920	3.36
2021-03-25	15.05	11.261	-1.441	3.929	3.38
2021-03-26	14.8	11.300	-1.661	3.123	3.39
2021-03-29	14.71	11.335	-0.608	2.838	3.40
2021-03-30	14.1	11.392	-4.147	4.895	3.42
2021-03-31	14.53	11.487	3.050	7.872	3.45
2021-04-01	15.48	11.611	6.538	9.566	3.48
2021-04-02	15.21	11.648	-1.744	2.972	3.49
2021-04-06	15.05	11.676	-1.052	2.235	3.50
2021-04-07	14.87	11.703	-1.196	2.126	3.51
2021-04-08	14.69	11.741	-1.210	3.161	3.52
2021-04-09	14.98	11.792	1.974	4.084	3.54
2021-04-12	15.02	11.833	0.267	3.204	3.55
2021-04-13	14.69	11.868	-2.197	2.929	3.56
2021-04-14	15.05	11.927	2.451	4.697	3.58
2021-04-15	14.76	11.954	-1.927	2.193	3.59
2021-04-16	14.9	11.984	0.949	2.371	3.60
2021-04-19	14.95	12.005	0.336	1.678	3.60
2021-04-20	14.14	12.095	-5.418	7.692	3.63
2021-04-21	14.15	12.158	0.071	5.304	3.65
2021-04-22	13.84	12.186	-2.191	2.403	3.66
2021-04-23	13.93	12.212	0.650	2.240	3.66
2021-04-26	13.75	12.276	-1.292	5.599	3.68
2021-04-27	13.44	12.310	-2.255	3.055	3.69
2021-04-28	13.38	12.336	-0.446	2.381	3.70
2021-04-29	13.5	12.385	0.897	4.335	3.72
2021-04-30	13.29	12.437	-1.556	4.667	3.73
2021-05-06	13.38	12.464	0.677	2.408	3.74
2021-05-07	13.43	12.491	0.374	2.392	3.75
2021-05-10	12.95	12.534	-3.574	4.021	3.76
2021-05-11	13.03	12.565	0.618	2.857	3.77
2021-05-12	13.23	12.600	1.535	3.147	3.78
2021-05-13	13.12	12.624	-0.831	2.268	3.79
2021-05-14	13.31	12.648	1.448	2.134	3.79
2021-05-17	13.05	12.683	-1.953	3.231	3.80
2021-05-18	13.14	12.696	0.690	1.149	3.81
2021-05-19	13.04	12.707	-0.761	1.065	3.81
2021-05-20	13.18	12.735	1.074	2.531	3.82
2021-05-21	13.25	12.745	0.531	0.910	3.82
2021-05-24	13.21	12.761	-0.302	1.434	3.83
2021-05-25	13.42	12.795	1.590	3.028	3.84
2021-05-26	13.41	12.809	-0.075	1.267	3.84
2021-05-27	13.59	12.834	1.342	2.163	3.85
2021-05-28	13.43	12.858	-1.177	2.208	3.86
2021-05-31	13.42	12.878	-0.074	1.787	3.86
2021-06-01	13.69	12.917	2.012	3.353	3.87
2021-06-02	13.58	12.954	-0.804	3.287	3.89
2021-06-03	13.16	12.992	-3.093	3.461	3.90
2021-06-04	13.08	13.015	-0.608	2.128	3.90
2021-06-07	13.25	13.038	1.300	2.141	3.91
2021-06-08	13.28	13.061	0.226	2.038	3.92
2021-06-09	13.37	13.086	0.678	2.259	3.93
2021-06-10	13.87	13.151	3.740	5.610	3.95
2021-06-11	13.6	13.180	-1.947	2.523	3.95
2021-06-15	13.37	13.223	-1.691	3.897	3.97
2021-06-16	13.49	13.260	0.898	3.291	3.98
2021-06-17	13.49	13.281	0.000	1.853	3.98
2021-06-18	13.22	13.304	-2.001	2.076	3.99
2021-06-21	13.39	13.327	1.286	2.042	4.00
2021-06-22	13.28	13.348	-0.822	1.942	4.00
2021-06-23	13.25	13.360	-0.226	1.054	4.01
2021-06-24	13.14	13.381	-1.277	1.953	4.01
2021-06-25	13.2	13.397	0.457	1.446	4.02
2021-06-28	13.3	13.412	0.758	1.364	4.02
2021-06-29	13.03	13.437	-2.030	2.256	4.03
2021-06-30	12.93	13.461	-0.767	2.226	4.04
2021-07-01	12.86	13.475	-0.541	1.392	4.04
2021-07-02	12.77	13.493	-0.700	1.633	4.05
2021-07-05	12.92	13.511	1.175	1.723	4.05
2021-07-06	12.87	13.523	-0.387	1.084	4.06
2021-07-07	12.82	13.535	-0.389	1.088	4.06
2021-07-08	12.78	13.567	-0.312	3.042	4.07
2021-07-09	12.55	13.597	-1.800	2.895	4.08
2021-07-12	12.9	13.643	2.789	4.223	4.09
2021-07-13	12.85	13.665	-0.388	2.093	4.10
2021-07-14	12.54	13.697	-2.336	3.037	4.11
2021-07-15	12.5	13.721	-0.319	2.313	4.12
2021-07-16	12.53	13.738	0.240	1.600	4.12
2021-07-19	12.53	13.752	0.000	1.357	4.13
2021-07-20	12.59	13.766	0.479	1.357	4.13
2021-07-21	12.61	13.790	0.159	2.303	4.14
2021-07-22	12.8	13.833	1.507	4.044	4.15
2021-07-23	12.6	13.860	-1.563	2.578	4.16
2021-07-26	12.23	13.911	-2.937	5.000	4.17
2021-07-27	11.86	13.950	-3.025	3.925	4.19
2021-07-28	11.5	13.995	-3.035	4.637	4.20
2021-07-29	11.42	14.022	-0.696	2.870	4.21
2021-07-30	11.14	14.064	-2.452	4.553	4.22
2021-08-02	11.29	14.092	1.346	2.962	4.23
2021-08-03	11.6	14.173	2.746	8.326	4.25
2021-08-04	11.47	14.206	-1.121	3.534	4.26
2021-08-05	11.14	14.228	-2.877	2.354	4.27
2021-08-06	11.09	14.249	-0.449	2.244	4.27
2021-08-09	11.24	14.271	1.353	2.344	4.28
2021-08-10	11.26	14.293	0.178	2.402	4.29
2021-08-11	11.29	14.309	0.266	1.687	4.29
2021-08-12	11.18	14.329	-0.974	2.126	4.30
2021-08-13	11.1	14.341	-0.716	1.252	4.30
2021-08-16	11.06	14.348	-0.360	0.811	4.30
2021-08-17	10.87	14.368	-1.718	2.170	4.31
2021-08-18	10.96	14.395	0.828	2.944	4.32
2021-08-19	10.97	14.416	0.091	2.281	4.32
2021-08-20	10.72	14.444	-2.279	3.191	4.33
2021-08-23	10.84	14.458	1.119	1.493	4.34
2021-08-24	10.75	14.474	-0.830	1.845	4.34
2021-08-25	11.71	14.575	8.930	10.326	4.37
2021-08-26	11.57	14.605	-1.196	3.160	4.38
2021-08-27	11.25	14.666	-2.766	6.482	4.40
2021-08-30	11.8	14.760	4.889	9.511	4.43
2021-08-31	12.65	14.831	7.203	6.780	4.45
2021-09-01	13.92	14.885	10.040	4.664	4.47
2021-09-02	14.27	14.966	2.514	6.753	4.49
2021-09-03	13.03	15.088	-8.690	11.282	4.53
2021-09-06	14.33	15.237	9.977	12.433	4.57
2021-09-07	15.76	15.352	9.979	8.793	4.61
2021-09-08	17.34	15.457	10.025	7.297	4.64
2021-09-09	15.61	15.508	-9.977	3.922	4.65
2021-09-10	15.35	15.617	-1.666	8.520	4.69
2021-09-13	15.71	15.801	2.345	14.007	4.74
2021-09-14	14.71	15.894	-6.365	7.575	4.77
2021-09-15	14.6	15.951	-0.748	4.691	4.79
2021-09-16	13.75	16.048	-5.822	8.493	4.81
2021-09-17	13.49	16.091	-1.891	3.782	4.83
2021-09-22	13.55	16.138	0.445	4.225	4.84
2021-09-23	13.4	16.187	-1.107	4.354	4.86
2021-09-24	13.47	16.247	0.522	5.373	4.87
2021-09-27	13.54	16.313	0.520	5.791	4.89
2021-09-28	13.24	16.374	-2.216	5.539	4.91
2021-09-29	12.66	16.420	-4.381	4.381	4.93
2021-09-30	13.22	16.481	4.423	5.529	4.94
2021-10-08	13.23	16.517	0.076	3.328	4.96
2021-10-11	13	16.543	-1.738	2.343	4.96
2021-10-12	12.55	16.595	-3.462	5.000	4.98
2021-10-13	13.81	16.702	10.040	9.323	5.01
2021-10-14	13.67	16.752	-1.014	4.345	5.03
2021-10-15	13.33	16.802	-2.487	4.535	5.04
2021-10-18	13.3	16.856	-0.225	4.801	5.06
2021-10-19	13.37	16.895	0.526	3.534	5.07
2021-10-20	13.38	16.929	0.075	3.067	5.08
2021-10-21	13.1	16.965	-2.093	3.288	5.09
2021-10-22	13.14	16.999	0.305	3.130	5.10
2021-10-25	13.11	17.041	-0.228	3.805	5.11
2021-10-26	12.7	17.088	-3.127	4.424	5.13
2021-10-27	12.25	17.136	-3.543	4.724	5.14
2021-10-28	12.06	17.173	-1.551	3.673	5.15
2021-10-29	13.27	17.287	10.033	10.365	5.19
2021-11-01	13.5	17.352	1.733	5.727	5.21
2021-11-02	13.15	17.402	-2.593	4.593	5.22
2021-11-03	14	17.499	6.464	8.289	5.25
2021-11-04	14.22	17.573	1.571	6.286	5.27
2021-11-05	14.54	17.693	2.250	9.845	5.31
2021-11-08	14.41	17.760	-0.894	5.571	5.33
2021-11-09	14.3	17.803	-0.763	3.678	5.34
2021-11-10	14.75	17.886	3.147	6.713	5.37
2021-11-11	16.23	18.040	10.034	11.390	5.41
2021-11-12	16.8	18.174	3.512	9.550	5.45
2021-11-15	18.1	18.342	7.738	11.190	5.50
2021-11-16	18.26	18.444	0.884	6.685	5.53
2021-11-17	18.75	18.549	2.683	6.681	5.56
2021-11-18	17.97	18.631	-4.160	5.493	5.59
2021-11-19	17.66	18.687	-1.725	3.840	5.61
2021-11-22	17.85	18.746	1.076	3.964	5.62
2021-11-23	19.64	18.961	10.028	13.109	5.69
2021-11-24	19.05	19.102	-3.004	8.910	5.73
2021-11-25	18.93	19.198	-0.630	6.089	5.76
2021-11-26	19.03	19.278	0.528	5.018	5.78
2021-11-29	18.99	19.377	-0.210	6.253	5.81
2021-11-30	18.16	19.488	-4.371	7.372	5.85
2021-12-01	18.27	19.597	0.606	7.104	5.88
2021-12-02	16.45	19.720	-9.962	9.031	5.92
2021-12-03	16.34	19.787	-0.669	4.924	5.94
2021-12-06	16.15	19.832	-1.163	3.305	5.95
2021-12-07	16.05	19.881	-0.619	3.653	5.96
2021-12-08	16.34	19.948	1.807	4.922	5.98
2021-12-09	16.33	19.999	-0.061	3.794	6.00
2021-12-10	17.03	20.118	4.287	8.328	6.04
2021-12-13	18.73	20.285	9.982	10.746	6.09
2021-12-14	19.03	20.368	1.602	5.179	6.11
2021-12-15	18.7	20.426	-1.734	3.783	6.13
2021-12-16	20.57	20.577	10.000	8.770	6.17
2021-12-17	20.09	20.727	-2.333	8.994	6.22
2021-12-20	19.03	20.902	-5.276	11.000	6.27
2021-12-21	20.93	21.117	9.984	12.349	6.34
2021-12-22	22	21.262	5.112	7.883	6.38
2021-12-23	22.01	21.412	0.045	8.182	6.42
2021-12-24	22.49	21.512	2.181	5.361	6.45
2021-12-27	22.8	21.766	1.378	13.339	6.53
2021-12-28	21.62	21.893	-5.175	7.061	6.57
2021-12-29	20.98	21.975	-2.960	4.718	6.59
2021-12-30	23.08	22.198	10.010	11.582	6.66
2021-12-31	23.9	22.364	3.553	8.319	6.71
2022-01-04	26.29	22.578	10.000	9.791	6.77
2022-01-05	25.88	22.761	-1.560	8.444	6.83
2022-01-06	25.72	22.953	-0.618	9.003	6.89
2022-01-07	24.29	23.204	-5.560	12.364	6.96
2022-01-10	24.7	23.396	1.688	9.345	7.02
2022-01-11	23.33	23.575	-5.547	9.190	7.07
2022-01-12	23.77	23.693	1.886	5.958	7.11
2022-01-13	23.6	23.821	-0.715	6.521	7.15
2022-01-14	24.32	24.065	3.051	12.034	7.22
2022-01-17	26.29	24.332	8.100	12.171	7.30
2022-01-18	24.57	24.474	-6.542	6.961	7.34
2022-01-19	23.81	24.634	-3.093	8.059	7.39
2022-01-20	22.6	24.748	-5.082	6.048	7.42
2022-01-21	21	24.919	-7.080	9.779	7.48
2022-01-24	21.98	25.082	4.667	8.905	7.52
2022-01-25	20.36	25.274	-7.370	11.283	7.58
2022-01-26	19.96	25.382	-1.965	6.532	7.61
2022-01-27	17.96	25.452	-10.020	4.659	7.64
2022-01-28	17.27	25.521	-3.842	4.788	7.66
2022-02-07	17.45	25.619	1.042	6.775	7.69
2022-02-08	17.09	25.700	-2.063	5.673	7.71
2022-02-09	17.8	25.788	4.154	5.910	7.74
2022-02-10	17.51	25.846	-1.629	3.989	7.75
2022-02-11	16.29	25.963	-6.967	8.624	7.79
2022-02-14	16.31	26.051	0.123	6.446	7.82
2022-02-15	16.88	26.141	3.495	6.438	7.84
2022-02-16	17.31	26.240	2.547	6.813	7.87
2022-02-17	16.95	26.324	-2.080	5.950	7.90
2022-02-18	16.71	26.366	-1.416	3.068	7.91
2022-02-21	16.87	26.411	0.958	3.172	7.92
2022-02-22	15.55	26.508	-7.825	7.528	7.95
2022-02-23	16.19	26.585	4.116	5.659	7.98
2022-02-24	15.55	26.733	-3.953	11.427	8.02
2022-02-25	15.58	26.781	0.193	3.730	8.03
2022-02-28	15.88	26.862	1.926	6.098	8.06
2022-03-01	16.29	26.926	2.582	4.723	8.08
2022-03-02	16.14	26.976	-0.921	3.683	8.09
2022-03-03	15.78	27.021	-2.230	3.470	8.11
2022-03-04	15.88	27.103	0.634	6.147	8.13
2022-03-07	15.05	27.160	-5.227	4.597	8.15
2022-03-08	14.14	27.276	-6.047	9.834	8.18
2022-03-09	13.99	27.364	-1.061	7.496	8.21
2022-03-10	14.45	27.410	3.288	3.860	8.22
2022-03-11	14.68	27.471	1.592	4.983	8.24
2022-03-14	14.36	27.521	-2.180	4.155	8.26
2022-03-15	13.6	27.599	-5.292	6.894	8.28
2022-03-16	14.45	27.715	6.250	9.632	8.31
2022-03-17	15.18	27.832	5.052	9.273	8.35
2022-03-18	14.78	27.910	-2.635	6.324	8.37
2022-03-21	15.2	27.975	2.842	5.142	8.39
2022-03-22	15.76	28.094	3.684	9.079	8.43
2022-03-23	15.46	28.172	-1.904	6.028	8.45
2022-03-24	14.83	28.233	-4.075	4.916	8.47
2022-03-25	15.17	28.289	2.293	4.450	8.49
2022-03-28	15.97	28.387	5.274	7.383	8.52
2022-03-29	16.1	28.447	0.814	4.446	8.53
2022-03-30	16.78	28.546	4.224	7.081	8.56
2022-03-31	16.2	28.639	-3.456	6.913	8.59
2022-04-01	17.82	28.828	10.000	12.716	8.65
2022-04-06	18.19	28.967	2.076	9.147	8.69
2022-04-07	19.08	29.104	4.893	8.631	8.73
2022-04-08	17.19	29.216	-9.906	7.809	8.76
2022-04-11	16.48	29.321	-4.130	7.621	8.80
2022-04-12	16.57	29.395	0.546	5.400	8.82
2022-04-13	14.91	29.503	-10.018	8.690	8.85
2022-04-14	14.4	29.571	-3.421	5.634	8.87
2022-04-15	13.58	29.641	-5.694	6.250	8.89
2022-04-18	13.92	29.711	2.504	5.965	8.91
2022-04-19	14.28	29.763	2.586	4.382	8.93
2022-04-20	13.69	29.820	-4.132	4.972	8.95
2022-04-21	13.08	29.885	-4.456	5.990	8.97
2022-04-22	12.6	29.928	-3.670	4.128	8.98
2022-04-25	11.34	30.002	-10.000	7.778	9.00
2022-04-26	10.87	30.062	-4.145	6.614	9.02
2022-04-27	11.41	30.153	4.968	9.568	9.05
2022-04-28	10.99	30.197	-3.681	4.820	9.06
2022-04-29	11.94	30.286	8.644	9.008	9.09
2022-05-05	11.87	30.324	-0.586	3.769	9.10
2022-05-06	11.7	30.378	-1.432	5.560	9.11
2022-05-09	12.05	30.431	2.991	5.299	9.13
2022-05-10	12.04	30.468	-0.083	3.734	9.14
2022-05-11	12.07	30.526	0.249	5.731	9.16
2022-05-12	12.12	30.567	0.414	4.060	9.17
2022-05-13	11.95	30.599	-1.403	3.218	9.18
2022-05-16	12.11	30.635	1.339	3.515	9.19
2022-05-17	12.23	30.697	0.991	6.111	9.21
2022-05-18	12.06	30.743	-1.390	4.579	9.22
2022-05-19	11.89	30.768	-1.410	2.488	9.23
2022-05-20	12.05	30.799	1.346	3.112	9.24
2022-05-23	12.53	30.860	3.983	5.809	9.26

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