航发控制融券券源 航发控制专项约券

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	12.36	0	0	0	0
2020-04-28	12.1	0.057	-2.104	5.663	0.02
2020-04-29	12.66	0.123	4.628	6.281	0.04
2020-04-30	12.94	0.157	2.212	3.160	0.05
2020-05-06	13.11	0.185	1.314	2.550	0.06
2020-05-07	13.03	0.208	-0.610	2.136	0.06
2020-05-08	13.23	0.241	1.535	2.993	0.07
2020-05-11	13.35	0.273	0.907	2.797	0.08
2020-05-12	13.3	0.311	-0.375	3.446	0.09
2020-05-13	13.37	0.334	0.526	2.105	0.10
2020-05-14	13.23	0.368	-1.047	3.067	0.11
2020-05-15	13.16	0.385	-0.529	1.512	0.12
2020-05-18	13.66	0.460	3.799	6.611	0.14
2020-05-19	13.71	0.482	0.366	1.903	0.14
2020-05-20	13.27	0.528	-3.209	4.230	0.16
2020-05-21	13.23	0.554	-0.301	2.336	0.17
2020-05-22	13.04	0.591	-1.436	3.401	0.18
2020-05-25	13.05	0.620	0.077	2.684	0.19
2020-05-26	13.16	0.637	0.843	1.533	0.19
2020-05-27	12.88	0.671	-2.128	3.116	0.20
2020-05-28	13.02	0.703	1.087	2.950	0.21
2020-05-29	13.19	0.730	1.306	2.458	0.22
2020-06-01	13.43	0.758	1.820	2.502	0.23
2020-06-02	13.41	0.778	-0.149	1.862	0.23
2020-06-03	13.29	0.797	-0.895	1.641	0.24
2020-06-04	13.52	0.824	1.731	2.408	0.25
2020-06-05	13.24	0.851	-2.071	2.441	0.26
2020-06-08	13.36	0.868	0.906	1.586	0.26
2020-06-09	13.42	0.892	0.449	2.096	0.27
2020-06-10	13.65	0.938	1.714	4.098	0.28
2020-06-11	13.4	0.970	-1.832	2.857	0.29
2020-06-12	13.18	0.983	-1.642	1.119	0.29
2020-06-15	12.92	1.001	-1.973	1.745	0.30
2020-06-16	13.13	1.013	1.625	1.084	0.30
2020-06-17	13.4	1.043	2.056	2.666	0.31
2020-06-18	13.2	1.063	-1.493	1.866	0.32
2020-06-19	13.34	1.082	1.061	1.667	0.32
2020-06-22	13.51	1.103	1.274	1.874	0.33
2020-06-23	13.71	1.132	1.480	2.517	0.34
2020-06-24	13.62	1.155	-0.656	2.042	0.35
2020-06-29	13.61	1.191	-0.073	3.157	0.36
2020-06-30	13.65	1.209	0.294	1.616	0.36
2020-07-01	13.87	1.238	1.612	2.491	0.37
2020-07-02	14	1.261	0.937	1.947	0.38
2020-07-03	14.01	1.296	0.071	3.000	0.39
2020-07-06	14.83	1.371	5.853	6.067	0.41
2020-07-07	15.04	1.452	1.416	6.473	0.44
2020-07-08	16.54	1.607	9.973	11.237	0.48
2020-07-09	16.78	1.674	1.451	4.837	0.50
2020-07-10	16.17	1.743	-3.635	5.125	0.52
2020-07-13	16.61	1.790	2.721	3.340	0.54
2020-07-14	17.9	1.939	7.766	9.994	0.58
2020-07-15	16.45	2.057	-8.101	8.659	0.62
2020-07-16	15.97	2.159	-2.918	7.599	0.65
2020-07-17	17.57	2.286	10.019	8.704	0.69
2020-07-20	19.33	2.422	10.017	8.423	0.73
2020-07-21	18.91	2.620	-2.173	12.571	0.79
2020-07-22	18.59	2.746	-1.692	8.144	0.82
2020-07-23	19.62	2.897	5.541	9.252	0.87
2020-07-24	18.97	3.030	-3.313	8.410	0.91
2020-07-27	18.24	3.139	-3.848	7.169	0.94
2020-07-28	18.77	3.232	2.906	5.921	0.97
2020-07-29	18.79	3.290	0.107	3.729	0.99
2020-07-30	18.39	3.380	-2.129	5.854	1.01
2020-07-31	18.28	3.430	-0.598	3.317	1.03
2020-08-03	19.69	3.573	7.713	8.698	1.07
2020-08-04	19	3.654	-3.504	5.079	1.10
2020-08-05	20.9	3.846	10.000	11.053	1.15
2020-08-06	22.55	4.065	7.895	11.675	1.22
2020-08-07	23.16	4.338	2.705	14.146	1.30
2020-08-10	21.72	4.594	-6.218	14.119	1.38
2020-08-11	21.51	4.691	-0.967	5.433	1.41
2020-08-12	20.9	4.811	-2.836	6.881	1.44
2020-08-13	22.99	5.025	10.000	11.148	1.51
2020-08-14	24.14	5.183	5.002	7.873	1.55
2020-08-17	23.99	5.293	-0.621	5.468	1.59
2020-08-18	23.79	5.365	-0.834	3.668	1.61
2020-08-19	22.36	5.477	-6.011	6.011	1.64
2020-08-20	22.29	5.590	-0.313	6.082	1.68
2020-08-21	22.11	5.673	-0.808	4.486	1.70
2020-08-24	22.73	5.766	2.804	4.930	1.73
2020-08-25	21.91	5.886	-3.608	6.555	1.77
2020-08-26	21.09	6.046	-3.743	9.083	1.81
2020-08-27	21.13	6.117	0.190	4.078	1.84
2020-08-28	21.48	6.180	1.656	3.502	1.85
2020-08-31	21.68	6.293	0.931	6.238	1.89
2020-09-01	21.95	6.349	1.245	3.090	1.90
2020-09-02	22.5	6.465	2.506	6.150	1.94
2020-09-03	21.68	6.538	-3.644	4.089	1.96
2020-09-04	21.33	6.603	-1.614	3.644	1.98
2020-09-07	19.8	6.723	-7.173	7.267	2.02
2020-09-08	19.81	6.826	0.051	6.212	2.05
2020-09-09	19.56	6.920	-1.262	5.805	2.08
2020-09-10	18.94	7.013	-3.170	5.879	2.10
2020-09-11	19.3	7.085	1.901	4.488	2.13
2020-09-14	19.16	7.118	-0.725	2.073	2.14
2020-09-15	19.75	7.191	3.079	4.384	2.16
2020-09-16	19.52	7.231	-1.165	2.481	2.17
2020-09-17	19.83	7.311	1.588	4.867	2.19
2020-09-18	20.03	7.355	1.009	2.622	2.21
2020-09-21	20.63	7.436	2.996	4.693	2.23
2020-09-22	19.62	7.491	-4.896	3.393	2.25
2020-09-23	19.64	7.543	0.102	3.160	2.26
2020-09-24	18.94	7.610	-3.564	4.277	2.28
2020-09-25	19	7.650	0.317	2.482	2.29
2020-09-28	19.03	7.682	0.158	2.053	2.30
2020-09-29	19.7	7.753	3.521	4.309	2.33
2020-09-30	19.69	7.797	-0.051	2.690	2.34
2020-10-09	19.94	7.828	1.270	1.828	2.35
2020-10-12	20.91	7.912	4.865	4.865	2.37
2020-10-13	21.38	8.000	2.248	4.926	2.40
2020-10-14	21.35	8.088	-0.140	4.911	2.43
2020-10-15	21.12	8.131	-1.077	2.482	2.44
2020-10-16	21.08	8.193	-0.189	3.504	2.46
2020-10-19	20.72	8.264	-1.708	4.127	2.48
2020-10-20	20.93	8.306	1.014	2.413	2.49
2020-10-21	20.12	8.442	-3.870	8.122	2.53
2020-10-22	19.27	8.524	-4.225	5.119	2.56
2020-10-23	19.16	8.555	-0.571	1.920	2.57
2020-10-26	19.43	8.605	1.409	3.079	2.58
2020-10-27	19.22	8.642	-1.081	2.316	2.59
2020-10-28	18.81	8.691	-2.133	3.122	2.61
2020-10-29	18.53	8.742	-1.489	3.296	2.62
2020-10-30	17.86	8.846	-3.616	7.016	2.65
2020-11-02	17.66	8.904	-1.120	3.919	2.67
2020-11-03	18.76	8.996	6.229	5.889	2.70
2020-11-04	19.23	9.086	2.505	5.597	2.73
2020-11-05	19.04	9.139	-0.988	3.380	2.74
2020-11-06	18.64	9.191	-2.101	3.309	2.76
2020-11-09	18.89	9.237	1.341	2.951	2.77
2020-11-10	18.59	9.282	-1.588	2.859	2.78
2020-11-11	18.32	9.336	-1.452	3.550	2.80
2020-11-12	18.38	9.374	0.328	2.511	2.81
2020-11-13	19.24	9.492	4.679	7.345	2.85
2020-11-16	19.55	9.541	1.611	3.015	2.86
2020-11-17	18.76	9.617	-4.041	4.859	2.89
2020-11-18	19.48	9.696	3.838	4.851	2.91
2020-11-19	20.3	9.808	4.209	6.622	2.94
2020-11-20	20.48	9.889	0.887	4.729	2.97
2020-11-23	20.31	9.949	-0.830	3.564	2.98
2020-11-24	20.36	10.024	0.246	4.431	3.01
2020-11-25	19.71	10.089	-3.193	3.929	3.03
2020-11-26	20.05	10.145	1.725	3.349	3.04
2020-11-27	20.39	10.253	1.696	6.384	3.08
2020-11-30	20.41	10.309	0.098	3.286	3.09
2020-12-01	21.06	10.374	3.185	3.724	3.11
2020-12-02	21.07	10.431	0.047	3.229	3.13
2020-12-03	20.64	10.485	-2.041	3.132	3.15
2020-12-04	21.06	10.560	2.035	4.264	3.17
2020-12-07	21.1	10.639	0.190	4.511	3.19
2020-12-08	20.8	10.687	-1.422	2.796	3.21
2020-12-09	20.11	10.754	-3.317	3.990	3.23
2020-12-10	19.92	10.801	-0.945	2.834	3.24
2020-12-11	19.16	10.887	-3.815	5.371	3.27
2020-12-14	19.55	10.949	2.035	3.810	3.28
2020-12-15	19.4	10.989	-0.767	2.455	3.30
2020-12-16	19.35	11.044	-0.258	3.402	3.31
2020-12-17	19.3	11.115	-0.258	4.444	3.33
2020-12-18	19.44	11.150	0.725	2.176	3.35
2020-12-21	21.38	11.348	9.979	11.111	3.40
2020-12-22	21.03	11.419	-1.637	4.022	3.43
2020-12-23	22.1	11.539	5.088	6.515	3.46
2020-12-24	21.68	11.630	-1.900	5.068	3.49
2020-12-25	22.1	11.698	1.937	3.690	3.51
2020-12-28	21.95	11.809	-0.679	6.063	3.54
2020-12-29	21.83	11.892	-0.547	4.556	3.57
2020-12-30	22.62	12.019	3.619	6.734	3.61
2020-12-31	22.93	12.172	1.370	8.002	3.65
2021-01-04	25.22	12.404	9.987	11.034	3.72
2021-01-05	25.31	12.534	0.357	6.146	3.76
2021-01-06	25.23	12.661	-0.316	6.045	3.80
2021-01-07	25.99	12.796	3.012	6.262	3.84
2021-01-08	25.14	12.970	-3.270	8.311	3.89
2021-01-11	26	13.189	3.421	10.103	3.96
2021-01-12	28.37	13.451	9.115	11.077	4.04
2021-01-13	27.5	13.584	-3.067	5.816	4.08
2021-01-14	24.75	13.744	-10.000	7.745	4.12
2021-01-15	23.83	13.880	-3.717	6.828	4.16
2021-01-18	24.42	13.974	2.476	4.616	4.19
2021-01-19	23.5	14.064	-3.767	4.586	4.22
2021-01-20	23.99	14.144	2.085	4.000	4.24
2021-01-21	24.19	14.233	0.834	4.419	4.27
2021-01-22	24	14.293	-0.785	3.018	4.29
2021-01-25	23.77	14.383	-0.958	4.542	4.31
2021-01-26	22.11	14.495	-6.984	6.058	4.35
2021-01-27	22.6	14.556	2.216	3.256	4.37
2021-01-28	22.1	14.645	-2.212	4.823	4.39
2021-01-29	20.98	14.797	-5.068	8.733	4.44
2021-02-01	21.02	14.851	0.191	3.051	4.46
2021-02-02	21.45	14.939	2.046	4.948	4.48
2021-02-03	21.04	14.999	-1.911	3.403	4.50
2021-02-04	20.52	15.108	-2.471	6.369	4.53
2021-02-05	19.83	15.213	-3.363	6.335	4.56
2021-02-08	20.04	15.292	1.059	4.740	4.59
2021-02-09	21.56	15.462	7.585	9.481	4.64
2021-02-10	21.35	15.546	-0.974	4.731	4.66
2021-02-18	21.31	15.617	-0.187	3.981	4.69
2021-02-19	21.7	15.666	1.830	2.722	4.70
2021-02-22	20.81	15.740	-4.101	4.240	4.72
2021-02-23	22.09	15.932	6.151	10.428	4.78
2021-02-24	21.75	16.071	-1.539	7.696	4.82
2021-02-25	21.82	16.153	0.322	4.506	4.85
2021-02-26	20.72	16.222	-5.041	3.987	4.87
2021-03-01	21.12	16.280	1.931	3.282	4.88
2021-03-02	22.18	16.393	5.019	6.155	4.92
2021-03-03	21.95	16.430	-1.037	2.029	4.93
2021-03-04	21.68	16.508	-1.230	4.282	4.95
2021-03-05	21.17	16.582	-2.352	4.197	4.97
2021-03-08	19.05	16.745	-10.014	10.298	5.02
2021-03-09	17.6	16.876	-7.612	8.871	5.06
2021-03-10	17.5	16.929	-0.568	3.636	5.08
2021-03-11	17.85	16.975	2.000	3.143	5.09
2021-03-12	17.6	17.016	-1.401	2.745	5.10
2021-03-15	17.56	17.055	-0.227	2.670	5.12
2021-03-16	17.6	17.081	0.228	1.765	5.12
2021-03-17	17.73	17.117	0.739	2.500	5.14
2021-03-18	17.9	17.156	0.959	2.594	5.15
2021-03-19	18.14	17.225	1.341	4.525	5.17
2021-03-22	18.24	17.288	0.551	4.190	5.19
2021-03-23	17.96	17.326	-1.535	2.522	5.20
2021-03-24	17.6	17.386	-2.004	4.120	5.22
2021-03-25	17.6	17.419	0.000	2.216	5.23
2021-03-26	17.86	17.451	1.477	2.159	5.24
2021-03-29	18.05	17.485	1.064	2.240	5.25
2021-03-30	18.41	17.562	1.994	5.042	5.27
2021-03-31	17.49	17.627	-4.997	4.454	5.29
2021-04-01	17.68	17.651	1.086	1.601	5.30
2021-04-02	18.08	17.711	2.262	4.016	5.31
2021-04-06	18.24	17.730	0.885	1.217	5.32
2021-04-07	18.1	17.749	-0.768	1.261	5.32
2021-04-08	18.23	17.791	0.718	2.818	5.34
2021-04-09	18.02	17.833	-1.152	2.798	5.35
2021-04-12	17.6	17.872	-2.331	2.608	5.36
2021-04-13	17.46	17.894	-0.795	1.534	5.37
2021-04-14	17.61	17.912	0.859	1.203	5.37
2021-04-15	17.79	17.942	1.022	2.044	5.38
2021-04-16	17.79	17.962	0.000	1.349	5.39
2021-04-19	18.08	18.001	1.630	2.586	5.40
2021-04-20	18.19	18.034	0.608	2.212	5.41
2021-04-21	17.98	18.054	-1.154	1.319	5.42
2021-04-22	18.14	18.083	0.890	1.891	5.42
2021-04-23	18.05	18.108	-0.496	1.654	5.43
2021-04-26	17.97	18.136	-0.443	1.884	5.44
2021-04-27	18.15	18.168	1.002	2.115	5.45
2021-04-28	18.18	18.189	0.165	1.377	5.46
2021-04-29	18.5	18.239	1.760	3.245	5.47
2021-04-30	18.14	18.287	-1.946	3.189	5.49
2021-05-06	18.41	18.336	1.488	3.197	5.50
2021-05-07	18.46	18.369	0.272	2.118	5.51
2021-05-10	18.04	18.409	-2.275	2.654	5.52
2021-05-11	18.67	18.493	3.492	5.432	5.55
2021-05-12	18.51	18.515	-0.857	1.393	5.55
2021-05-13	19.06	18.593	2.971	4.970	5.58
2021-05-14	20.07	18.705	5.299	6.663	5.61
2021-05-17	19.99	18.784	-0.399	4.733	5.64
2021-05-18	20.3	18.882	1.551	5.803	5.66
2021-05-19	20.36	18.925	0.296	2.562	5.68
2021-05-20	19.9	18.989	-2.259	3.831	5.70
2021-05-21	19.5	19.040	-2.010	3.116	5.71
2021-05-24	19.77	19.081	1.385	2.513	5.72
2021-05-25	20.55	19.185	3.945	6.070	5.76
2021-05-26	20.25	19.245	-1.460	3.552	5.77
2021-05-27	19.96	19.292	-1.432	2.815	5.79
2021-05-28	20.06	19.325	0.501	2.004	5.80
2021-05-31	20.74	19.396	3.390	4.088	5.82
2021-06-01	20.4	19.432	-1.639	2.122	5.83
2021-06-02	20.31	19.467	-0.441	2.059	5.84
2021-06-03	20.52	19.539	1.034	4.234	5.86
2021-06-04	21.39	19.636	4.240	5.458	5.89
2021-06-07	21.4	19.696	0.047	3.366	5.91
2021-06-08	21.96	19.773	2.617	4.206	5.93
2021-06-09	21.77	19.839	-0.865	3.597	5.95
2021-06-10	21.6	19.896	-0.781	3.169	5.97
2021-06-11	19.99	20.050	-7.454	9.259	6.01
2021-06-15	19.62	20.106	-1.851	3.452	6.03
2021-06-16	19.77	20.162	0.765	3.364	6.05
2021-06-17	19.77	20.213	0.000	3.136	6.06
2021-06-18	20.18	20.287	2.074	4.350	6.09
2021-06-21	21.31	20.399	5.600	6.343	6.12
2021-06-22	21.36	20.456	0.235	3.191	6.14
2021-06-23	21.21	20.489	-0.702	1.873	6.15
2021-06-24	21.28	20.530	0.330	2.310	6.16
2021-06-25	21.15	20.575	-0.611	2.538	6.17
2021-06-28	21.29	20.620	0.662	2.553	6.19
2021-06-29	20.4	20.701	-4.180	4.744	6.21
2021-06-30	20.83	20.765	2.108	3.676	6.23
2021-07-01	19.72	20.873	-5.329	6.577	6.26
2021-07-02	18.83	20.960	-4.513	5.578	6.29
2021-07-05	18.95	20.994	0.637	2.124	6.30
2021-07-06	18.89	21.025	-0.317	1.953	6.31
2021-07-07	19.22	21.087	1.747	3.917	6.33
2021-07-08	19.99	21.172	4.006	5.099	6.35
2021-07-09	20.14	21.224	0.750	3.102	6.37
2021-07-12	20.43	21.280	1.440	3.277	6.38
2021-07-13	20.22	21.316	-1.028	2.105	6.39
2021-07-14	20.14	21.364	-2.138	2.867	6.41
2021-07-15	20.01	21.426	-0.645	3.724	6.43
2021-07-16	21.25	21.591	6.197	9.345	6.48
2021-07-19	20.9	21.663	-1.647	4.094	6.50
2021-07-20	21.38	21.744	2.297	4.545	6.52
2021-07-21	21.47	21.782	0.421	2.152	6.53
2021-07-22	21.18	21.826	-1.351	2.469	6.55
2021-07-23	21.58	21.939	1.889	6.327	6.58
2021-07-26	21.27	22.046	-1.437	6.024	6.61
2021-07-27	21.04	22.122	-1.081	4.325	6.64
2021-07-28	19.15	22.247	-8.983	7.842	6.67
2021-07-29	20.5	22.363	7.050	6.789	6.71
2021-07-30	20.63	22.414	0.634	2.976	6.72
2021-08-02	21.59	22.515	4.653	5.574	6.75
2021-08-03	21.35	22.565	-1.112	2.825	6.77
2021-08-04	21.88	22.631	2.482	3.653	6.79
2021-08-05	23.73	22.817	8.455	9.369	6.85
2021-08-06	23.6	22.889	-0.548	3.666	6.87
2021-08-09	23.45	22.957	-0.636	3.475	6.89
2021-08-10	24.14	23.073	2.942	5.800	6.92
2021-08-11	23.9	23.136	-0.994	3.148	6.94
2021-08-12	23.27	23.212	-2.636	3.891	6.96
2021-08-13	23.41	23.289	0.602	3.954	6.99
2021-08-16	22.9	23.364	-2.179	3.973	7.01
2021-08-17	22.68	23.505	-0.961	7.424	7.05
2021-08-18	24.95	23.733	10.009	10.979	7.12
2021-08-19	24.67	23.825	-1.122	4.449	7.15
2021-08-20	24.9	23.964	0.932	6.729	7.19
2021-08-23	26	24.116	4.418	7.028	7.23
2021-08-24	25.28	24.274	-2.769	7.462	7.28
2021-08-25	25	24.348	-1.108	3.560	7.30
2021-08-26	24.2	24.437	-3.200	4.400	7.33
2021-08-27	24.54	24.531	1.405	4.628	7.36
2021-08-30	25.7	24.699	4.727	7.824	7.41
2021-08-31	26.01	24.791	1.206	4.280	7.44
2021-09-01	25.15	24.925	-3.306	6.382	7.48
2021-09-02	25.98	25.052	3.300	5.845	7.52
2021-09-03	24.51	25.196	-5.658	7.082	7.56
2021-09-06	24.53	25.314	0.082	5.753	7.59
2021-09-07	26.39	25.520	7.583	9.376	7.66
2021-09-08	24.92	25.646	-5.570	6.063	7.69
2021-09-09	25.9	25.772	3.933	5.819	7.73
2021-09-10	25.73	25.835	-0.656	2.973	7.75
2021-09-13	26.48	25.956	2.915	5.480	7.79
2021-09-14	25.99	26.042	-1.850	3.965	7.81
2021-09-15	27.32	26.217	5.117	7.695	7.87
2021-09-16	27.29	26.326	-0.110	4.758	7.90
2021-09-17	25.9	26.532	-5.093	9.564	7.96
2021-09-22	26.8	26.661	3.475	5.792	8.00
2021-09-23	26.89	26.742	0.336	3.582	8.02
2021-09-24	26.47	26.812	-1.562	3.198	8.04
2021-09-27	24.9	27.037	-5.931	10.842	8.11
2021-09-28	25.3	27.130	1.606	4.378	8.14
2021-09-29	24.41	27.253	-3.518	6.047	8.18
2021-09-30	24.07	27.323	-1.393	3.523	8.20
2021-10-08	24.63	27.408	2.327	4.155	8.22
2021-10-11	25.67	27.587	4.222	8.323	8.28
2021-10-12	24.39	27.706	-4.986	5.882	8.31
2021-10-13	24.82	27.782	1.763	3.690	8.33
2021-10-14	25.4	27.924	2.337	6.688	8.38
2021-10-15	25.45	27.982	0.197	2.717	8.39
2021-10-18	28	28.231	10.020	10.688	8.47
2021-10-19	27.72	28.315	-1.000	3.643	8.49
2021-10-20	28.18	28.369	1.659	2.309	8.51
2021-10-21	27.5	28.441	-2.413	3.123	8.53
2021-10-22	27.89	28.552	1.418	4.800	8.57
2021-10-25	28.58	28.651	2.474	4.123	8.60
2021-10-26	26.24	28.752	-8.188	4.619	8.63
2021-10-27	26.3	28.842	0.229	4.116	8.65
2021-10-28	26	28.946	-1.141	4.791	8.68
2021-10-29	26.68	29.055	2.615	4.923	8.72
2021-11-01	26.9	29.117	0.825	2.774	8.74
2021-11-02	27.28	29.172	1.413	2.416	8.75
2021-11-03	27.13	29.277	-0.550	4.619	8.78
2021-11-04	27.48	29.353	1.290	3.317	8.81
2021-11-05	27.68	29.458	0.728	4.549	8.84
2021-11-08	28.04	29.546	1.301	3.793	8.86
2021-11-09	29.45	29.714	5.029	6.847	8.91
2021-11-10	29.19	29.783	-0.883	2.818	8.93
2021-11-11	29.16	29.837	-0.103	2.227	8.95
2021-11-12	30.28	30.005	3.841	6.653	9.00
2021-11-15	29.13	30.165	-3.798	6.605	9.05
2021-11-16	27.75	30.322	-4.737	6.763	9.10
2021-11-17	28.52	30.456	2.775	5.658	9.14
2021-11-18	29.3	30.594	2.735	5.645	9.18
2021-11-19	29.15	30.668	-0.512	3.072	9.20
2021-11-22	29.36	30.731	0.720	2.573	9.22
2021-11-23	28.74	30.811	-2.112	3.304	9.24
2021-11-24	27.91	30.927	-2.888	5.010	9.28
2021-11-25	28.35	30.998	1.576	3.010	9.30
2021-11-26	28.62	31.111	0.952	4.727	9.33
2021-11-29	30.5	31.351	6.569	9.434	9.41
2021-11-30	30.9	31.454	1.311	4.000	9.44
2021-12-01	30.13	31.550	-2.492	3.851	9.47
2021-12-02	30.19	31.629	0.199	3.120	9.49
2021-12-03	30.81	31.726	2.054	3.776	9.52
2021-12-06	30.86	31.825	0.162	3.862	9.55
2021-12-07	30.3	31.940	-1.815	4.537	9.58
2021-12-08	30.54	32.004	0.792	2.541	9.60
2021-12-09	29.53	32.123	-3.307	4.813	9.64
2021-12-10	29.42	32.232	-0.373	4.436	9.67
2021-12-13	29.34	32.305	-0.272	2.991	9.69
2021-12-14	29.72	32.430	1.295	5.044	9.73
2021-12-15	29.37	32.479	-1.178	2.019	9.74
2021-12-16	29.31	32.571	-0.204	3.779	9.77
2021-12-17	28.9	32.647	-1.399	3.139	9.79
2021-12-20	28.03	32.750	-3.010	4.429	9.83
2021-12-21	27.72	32.859	-1.106	4.709	9.86
2021-12-22	27.55	32.935	-0.613	3.319	9.88
2021-12-23	27.61	32.994	0.218	2.541	9.90
2021-12-24	28.22	33.074	2.209	3.405	9.92
2021-12-27	28.08	33.117	-0.496	1.843	9.94
2021-12-28	27.72	33.178	-1.282	2.635	9.95
2021-12-29	28.06	33.243	1.227	2.778	9.97
2021-12-30	29.58	33.432	5.417	7.662	10.03
2021-12-31	30.28	33.516	2.366	3.347	10.05
2022-01-04	29.51	33.611	-2.543	3.864	10.08
2022-01-05	26.56	33.859	-9.997	11.183	10.16
2022-01-06	26.38	33.908	-0.678	2.221	10.17
2022-01-07	25.37	34.017	-3.829	5.193	10.21
2022-01-10	25.63	34.098	1.025	3.784	10.23
2022-01-11	25.2	34.174	-1.678	3.629	10.25
2022-01-12	25.86	34.244	2.619	3.214	10.27
2022-01-13	25.45	34.313	-1.585	3.287	10.29
2022-01-14	25.38	34.367	-0.275	2.554	10.31
2022-01-17	25.6	34.425	0.867	2.719	10.33
2022-01-18	25.86	34.479	1.016	2.500	10.34
2022-01-19	25.38	34.581	-1.856	4.834	10.37
2022-01-20	24.64	34.679	-2.916	4.728	10.40
2022-01-21	23.77	34.763	-3.531	4.261	10.43
2022-01-24	24.35	34.847	2.440	4.165	10.45
2022-01-25	23.87	34.950	-1.971	5.133	10.48
2022-01-26	24.06	35.014	0.796	3.226	10.50
2022-01-27	23.56	35.068	-2.078	2.743	10.52
2022-01-28	23.58	35.145	0.085	3.905	10.54
2022-02-07	23.48	35.220	-0.424	3.817	10.57
2022-02-08	23.38	35.311	-0.426	4.685	10.59
2022-02-09	24.63	35.446	5.346	6.587	10.63
2022-02-10	24.48	35.483	-0.609	1.827	10.64
2022-02-11	23.44	35.573	-4.248	4.616	10.67
2022-02-14	23.77	35.660	1.408	4.394	10.70
2022-02-15	24.41	35.750	2.692	4.417	10.73
2022-02-16	23.84	35.797	-2.335	2.335	10.74
2022-02-17	23.69	35.851	-0.629	2.727	10.76
2022-02-18	23.78	35.893	0.380	2.153	10.77
2022-02-21	23.66	35.949	-0.505	2.817	10.78
2022-02-22	23.4	36.024	-1.099	3.846	10.81
2022-02-23	24.33	36.136	3.974	5.513	10.84
2022-02-24	25.05	36.281	2.959	6.946	10.88
2022-02-25	24.72	36.339	-1.317	2.834	10.90
2022-02-28	25.34	36.408	2.508	3.277	10.92
2022-03-01	25.5	36.467	0.631	2.762	10.94
2022-03-02	25.61	36.520	0.431	2.471	10.96
2022-03-03	25.3	36.584	-1.210	3.046	10.98
2022-03-04	24.78	36.649	-2.055	3.162	10.99
2022-03-07	24.61	36.722	-0.686	3.551	11.02
2022-03-08	23.58	36.864	-4.185	7.233	11.06
2022-03-09	22.74	37.036	-3.562	9.075	11.11
2022-03-10	23.8	37.117	4.661	4.090	11.14
2022-03-11	24.1	37.185	1.261	3.403	11.16
2022-03-14	24.88	37.345	3.237	7.718	11.20
2022-03-15	23.98	37.441	-3.617	4.783	11.23
2022-03-16	24.2	37.576	0.917	6.672	11.27
2022-03-17	24.03	37.653	-0.702	3.843	11.30
2022-03-18	23.85	37.718	-0.749	3.288	11.32
2022-03-21	23.53	37.780	-1.342	3.145	11.33
2022-03-22	23.2	37.869	-1.402	4.632	11.36
2022-03-23	24.29	38.004	4.698	6.681	11.40
2022-03-24	24.08	38.040	-0.865	1.770	11.41
2022-03-25	23.8	38.124	-1.163	4.236	11.44
2022-03-28	23.19	38.206	-2.563	4.244	11.46
2022-03-29	23.82	38.291	2.717	4.269	11.49
2022-03-30	24	38.338	0.756	2.393	11.50
2022-03-31	23.21	38.408	-3.292	3.583	11.52
2022-04-01	23.12	38.443	-0.388	1.853	11.53
2022-04-06	22.97	38.529	-0.649	4.455	11.56
2022-04-07	23.02	38.599	0.218	3.657	11.58
2022-04-08	22.67	38.669	-1.520	3.692	11.60
2022-04-11	21.68	38.771	-4.367	5.690	11.63
2022-04-12	21.56	38.830	-0.554	3.275	11.65
2022-04-13	20.88	38.900	-3.154	3.989	11.67
2022-04-14	21.01	38.931	0.623	1.772	11.68
2022-04-15	21.4	39.030	1.856	5.569	11.71
2022-04-18	21.98	39.111	2.710	4.439	11.73
2022-04-19	22.24	39.171	1.183	3.230	11.75
2022-04-20	22.26	39.216	0.090	2.428	11.76
2022-04-21	21.77	39.312	-2.201	5.256	11.79
2022-04-22	22.38	39.409	2.802	5.237	11.82
2022-04-25	20.95	39.513	-6.390	5.943	11.85
2022-04-26	19.83	39.623	-5.346	6.683	11.89
2022-04-27	21.81	39.762	9.985	7.615	11.93
2022-04-28	23.01	39.935	5.502	9.033	11.98
2022-04-29	23.8	40.036	3.433	5.085	12.01
2022-05-05	24.72	40.206	3.866	8.235	12.06
2022-05-06	24.93	40.295	0.850	4.328	12.09
2022-05-09	26	40.481	4.292	8.544	12.14
2022-05-10	25.62	40.543	-1.462	2.923	12.16
2022-05-11	25.4	40.641	-0.859	4.606	12.19
2022-05-12	25.58	40.698	0.709	2.717	12.21
2022-05-13	25.63	40.730	0.195	1.486	12.22
2022-05-16	25.63	40.817	0.000	4.058	12.25
2022-05-17	25.82	40.866	0.741	2.302	12.26
2022-05-18	25.75	40.912	-0.271	2.130	12.27
2022-05-19	26.02	40.970	1.049	2.680	12.29
2022-05-20	25.95	41.042	-0.269	3.344	12.31
2022-05-23	25.84	41.086	-0.424	2.042	12.33

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