大亚圣象融券券源 大亚圣象专项约券

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	11.36	0	0	0	0
2020-04-28	10.99	0.063	-3.257	6.866	0.02
2020-04-29	11.19	0.094	1.820	3.367	0.03
2020-04-30	10.92	0.146	-2.413	5.630	0.04
2020-05-06	10.73	0.180	-1.740	3.846	0.05
2020-05-07	10.66	0.196	-0.652	1.771	0.06
2020-05-08	11.27	0.252	5.722	6.004	0.08
2020-05-11	11.67	0.305	3.549	5.413	0.09
2020-05-12	11.42	0.336	-2.142	3.342	0.10
2020-05-13	12.02	0.421	5.254	8.406	0.13
2020-05-14	12.05	0.468	0.250	4.742	0.14
2020-05-15	11.93	0.496	-0.996	2.739	0.15
2020-05-18	11.85	0.524	-0.671	2.850	0.16
2020-05-19	12.14	0.570	2.447	4.557	0.17
2020-05-20	11.64	0.638	-4.119	7.002	0.19
2020-05-21	11.65	0.677	0.086	4.038	0.20
2020-05-22	11.18	0.738	-4.034	6.524	0.22
2020-05-25	10.98	0.761	-1.789	2.504	0.23
2020-05-26	12.09	0.861	10.109	9.927	0.26
2020-05-27	13.31	0.861	10.091	0.000	0.26
2020-05-28	14.65	0.880	10.068	1.578	0.26
2020-05-29	14.52	0.995	-0.887	9.556	0.30
2020-06-01	15.67	1.132	7.920	10.468	0.34
2020-06-02	14.81	1.232	-5.488	8.105	0.37
2020-06-03	16.3	1.355	10.061	9.048	0.41
2020-06-04	17.36	1.465	6.503	7.607	0.44
2020-06-05	16.77	1.554	-3.399	6.336	0.47
2020-06-08	16.49	1.602	-1.670	3.518	0.48
2020-06-09	16.45	1.652	-0.243	3.639	0.50
2020-06-10	16.69	1.714	1.459	4.498	0.51
2020-06-11	15.71	1.810	-5.872	7.310	0.54
2020-06-12	15.76	1.900	0.318	6.811	0.57
2020-06-15	15.3	1.964	-2.919	5.013	0.59
2020-06-16	15.9	2.016	3.922	3.922	0.60
2020-06-17	15.66	2.058	-1.509	3.270	0.62
2020-06-18	15.49	2.087	-1.086	2.235	0.63
2020-06-19	16.16	2.201	4.325	8.457	0.66
2020-06-22	16.4	2.281	1.485	5.879	0.68
2020-06-23	16.15	2.341	-1.524	4.451	0.70
2020-06-24	15.7	2.415	-2.786	5.635	0.72
2020-06-29	15.58	2.467	-0.764	4.013	0.74
2020-06-30	15.54	2.500	-0.257	2.567	0.75
2020-07-01	15.84	2.562	1.931	4.698	0.77
2020-07-02	15.65	2.623	-1.199	4.672	0.79
2020-07-03	15.59	2.649	-0.383	1.981	0.79
2020-07-06	16.15	2.718	3.592	5.131	0.82
2020-07-07	15.82	2.805	-2.043	6.625	0.84
2020-07-08	16.28	2.857	2.908	3.793	0.86
2020-07-09	17.01	2.941	4.484	5.958	0.88
2020-07-10	17.32	3.037	1.822	6.643	0.91
2020-07-13	17.41	3.115	1.457	5.361	0.93
2020-07-14	16.77	3.217	-3.676	7.295	0.97
2020-07-15	17.27	3.352	2.982	9.362	1.01
2020-07-16	16.64	3.510	-3.648	11.407	1.05
2020-07-17	16.01	3.589	-3.786	5.950	1.08
2020-07-20	17.63	3.752	10.119	11.056	1.13
2020-07-21	18.57	3.852	5.332	6.523	1.16
2020-07-22	18.14	3.927	-2.316	4.900	1.18
2020-07-23	18.06	4.005	-0.441	5.182	1.20
2020-07-24	16.59	4.126	-8.140	8.749	1.24
2020-07-27	16.33	4.219	-1.567	6.872	1.27
2020-07-28	15.96	4.265	-2.266	3.429	1.28
2020-07-29	16.57	4.349	3.822	6.140	1.30
2020-07-30	16.29	4.403	-1.690	3.923	1.32
2020-07-31	16.34	4.455	0.307	3.867	1.34
2020-08-03	16.66	4.519	1.958	4.590	1.36
2020-08-04	17.69	4.660	6.182	9.544	1.40
2020-08-05	19.48	4.886	10.119	13.963	1.47
2020-08-06	19.64	4.981	0.821	5.749	1.49
2020-08-07	20.36	5.127	3.666	8.605	1.54
2020-08-10	21.64	5.353	6.287	12.574	1.61
2020-08-11	21.34	5.509	-1.386	8.780	1.65
2020-08-12	20.65	5.610	-3.233	5.858	1.68
2020-08-13	21.53	5.733	4.262	6.828	1.72
2020-08-14	22.04	5.856	2.369	6.735	1.76
2020-08-17	21.78	5.912	-1.180	3.040	1.77
2020-08-18	22.82	6.042	4.775	6.841	1.81
2020-08-19	22.15	6.134	-2.936	4.996	1.84
2020-08-20	21.64	6.230	-2.302	5.327	1.87
2020-08-21	21.07	6.305	-2.634	4.251	1.89
2020-08-24	21.1	6.361	0.142	3.227	1.91
2020-08-25	20.78	6.441	-1.517	4.597	1.93
2020-08-26	20.69	6.511	-0.433	4.042	1.95
2020-08-27	21.4	6.623	3.432	6.283	1.99
2020-08-28	21.66	6.796	1.215	9.579	2.04
2020-08-31	21.99	6.919	1.524	6.741	2.08
2020-09-01	20.95	7.117	-4.729	11.323	2.14
2020-09-02	20.84	7.178	-0.525	3.532	2.15
2020-09-03	20.19	7.289	-3.119	6.574	2.19
2020-09-04	19.85	7.354	-1.684	3.962	2.21
2020-09-07	19.52	7.439	-1.662	5.189	2.23
2020-09-08	19.29	7.505	-1.178	4.098	2.25
2020-09-09	18.84	7.580	-2.333	4.821	2.27
2020-09-10	18.47	7.668	-1.964	5.679	2.30
2020-09-11	18.42	7.713	-0.271	2.978	2.31
2020-09-14	18.02	7.787	-2.172	4.886	2.34
2020-09-15	19.04	7.917	5.660	8.213	2.38
2020-09-16	19.3	8.010	1.366	5.777	2.40
2020-09-17	18.99	8.061	-1.606	3.212	2.42
2020-09-18	19.82	8.142	4.371	4.897	2.44
2020-09-21	19.58	8.214	-1.211	4.440	2.46
2020-09-22	18.74	8.254	-4.290	2.554	2.48
2020-09-23	18.77	8.339	0.160	5.443	2.50
2020-09-24	18.05	8.394	-3.836	3.676	2.52
2020-09-25	17.75	8.484	-1.662	6.039	2.55
2020-09-28	17.46	8.553	-1.634	4.732	2.57
2020-09-29	17.51	8.610	0.286	3.952	2.58
2020-09-30	17.59	8.648	0.457	2.570	2.59
2020-10-09	17.51	8.719	-0.455	4.889	2.62
2020-10-12	18.32	8.833	4.626	7.424	2.65
2020-10-13	18	8.917	-1.747	5.622	2.68
2020-10-14	17.6	8.980	-2.222	4.278	2.69
2020-10-15	17.77	9.064	0.966	5.682	2.72
2020-10-16	17.72	9.106	-0.281	2.870	2.73
2020-10-19	17.51	9.175	-1.185	4.740	2.75
2020-10-20	17.71	9.223	1.142	3.198	2.77
2020-10-21	17.3	9.289	-2.315	4.630	2.79
2020-10-22	16.77	9.356	-3.064	4.798	2.81
2020-10-23	15.85	9.447	-5.486	6.857	2.83
2020-10-26	15.73	9.497	-0.757	3.785	2.85
2020-10-27	16.12	9.566	2.479	5.149	2.87
2020-10-28	15.98	9.691	-0.868	9.367	2.91
2020-10-29	16.49	9.783	3.191	6.758	2.94
2020-10-30	15.83	9.860	-4.002	5.822	2.96
2020-11-02	15.79	9.908	-0.253	3.664	2.97
2020-11-03	16.1	9.966	1.963	4.307	2.99
2020-11-04	15.91	10.001	-1.180	2.609	3.00
2020-11-05	16.64	10.064	4.588	4.525	3.02
2020-11-06	16.34	10.113	-1.803	3.666	3.03
2020-11-09	16.26	10.156	-0.490	3.121	3.05
2020-11-10	15.94	10.206	-1.968	3.813	3.06
2020-11-11	15.56	10.262	-2.384	4.266	3.08
2020-11-12	15.33	10.305	-1.478	3.406	3.09
2020-11-13	15.09	10.334	-1.566	2.283	3.10
2020-11-16	15.36	10.370	1.789	2.850	3.11
2020-11-17	15.19	10.436	-1.107	5.143	3.13
2020-11-18	16.12	10.523	6.122	6.517	3.16
2020-11-19	15.72	10.573	-2.481	3.784	3.17
2020-11-20	16.05	10.629	2.099	4.198	3.19
2020-11-23	15.75	10.673	-1.869	3.364	3.20
2020-11-24	15.49	10.715	-1.651	3.238	3.21
2020-11-25	15.1	10.769	-2.518	4.325	3.23
2020-11-26	15.21	10.808	0.728	3.046	3.24
2020-11-27	15.96	10.901	4.931	6.969	3.27
2020-11-30	15.98	10.956	0.125	4.135	3.29
2020-12-01	16.34	11.026	2.253	5.194	3.31
2020-12-02	16.76	11.070	2.570	3.121	3.32
2020-12-03	16.81	11.115	0.298	3.222	3.33
2020-12-04	17.26	11.181	2.677	4.581	3.35
2020-12-07	17.7	11.236	2.549	3.766	3.37
2020-12-08	17.2	11.287	-2.825	3.559	3.39
2020-12-09	17.04	11.344	-0.930	3.953	3.40
2020-12-10	17.6	11.406	3.286	4.284	3.42
2020-12-11	16.99	11.459	-3.466	3.693	3.44
2020-12-14	16.28	11.551	-4.179	6.769	3.47
2020-12-15	16.42	11.593	0.860	3.133	3.48
2020-12-16	16.11	11.633	-1.888	2.923	3.49
2020-12-17	16.18	11.699	0.435	4.904	3.51
2020-12-18	15.73	11.747	-2.781	3.708	3.52
2020-12-21	16.29	11.820	3.560	5.340	3.55
2020-12-22	15.62	11.878	-4.113	4.481	3.56
2020-12-23	15.36	11.929	-1.665	3.969	3.58
2020-12-24	14.85	11.977	-3.320	3.906	3.59
2020-12-25	14.54	12.015	-2.088	3.098	3.60
2020-12-28	14.06	12.058	-3.301	3.645	3.62
2020-12-29	14.06	12.084	0.000	2.276	3.63
2020-12-30	13.64	12.124	-2.987	3.485	3.64
2020-12-31	13.8	12.172	1.173	4.179	3.65
2021-01-04	14.02	12.224	1.594	4.493	3.67
2021-01-05	13.87	12.254	-1.070	2.568	3.68
2021-01-06	13.76	12.286	-0.793	2.740	3.69
2021-01-07	13.16	12.346	-4.360	5.523	3.70
2021-01-08	13.42	12.400	1.976	4.787	3.72
2021-01-11	13.09	12.447	-2.459	4.322	3.73
2021-01-12	13.24	12.481	1.146	3.132	3.74
2021-01-13	12.87	12.552	-2.795	6.571	3.77
2021-01-14	12.92	12.607	0.389	5.128	3.78
2021-01-15	13.38	12.664	3.560	5.108	3.80
2021-01-18	13.31	12.723	-0.523	5.306	3.82
2021-01-19	13.66	12.777	2.630	4.733	3.83
2021-01-20	13.57	12.816	-0.659	3.441	3.84
2021-01-21	13.14	12.854	-3.169	3.464	3.86
2021-01-22	12.65	12.906	-3.729	4.947	3.87
2021-01-25	12.24	12.943	-3.241	3.636	3.88
2021-01-26	12.29	12.977	0.408	3.350	3.89
2021-01-27	13.05	13.080	6.184	9.439	3.92
2021-01-28	12.74	13.110	-2.375	2.835	3.93
2021-01-29	12.38	13.169	-2.826	5.730	3.95
2021-02-01	12.15	13.224	-1.858	5.412	3.97
2021-02-02	12.73	13.306	4.774	7.737	3.99
2021-02-03	13.13	13.391	3.142	7.777	4.02
2021-02-04	12.77	13.477	-2.742	8.073	4.04
2021-02-05	13.84	13.592	8.379	10.023	4.08
2021-02-08	13.73	13.648	-0.795	4.841	4.09
2021-02-09	13.65	13.680	-0.583	2.840	4.10
2021-02-10	13.35	13.723	-2.198	3.810	4.12
2021-02-18	13.96	13.789	4.569	5.693	4.14
2021-02-19	14.28	13.842	2.292	4.513	4.15
2021-02-22	13.91	13.890	-2.591	4.062	4.17
2021-02-23	13.54	13.927	-2.660	3.307	4.18
2021-02-24	13.59	13.982	0.369	4.874	4.19
2021-02-25	13.84	14.058	1.840	6.623	4.22
2021-02-26	13.29	14.094	-3.974	3.251	4.23
2021-03-01	13.77	14.138	3.612	3.762	4.24
2021-03-02	14.19	14.214	3.050	6.463	4.26
2021-03-03	14.97	14.305	5.497	7.259	4.29
2021-03-04	15.04	14.374	0.468	5.544	4.31
2021-03-05	15.03	14.437	-0.066	4.987	4.33
2021-03-08	14.76	14.515	-1.796	6.387	4.35
2021-03-09	13.98	14.584	-5.285	5.894	4.38
2021-03-10	14.19	14.655	1.502	6.009	4.40
2021-03-11	14.36	14.731	1.198	6.342	4.42
2021-03-12	14.24	14.760	-0.836	2.507	4.43
2021-03-15	13.91	14.824	-2.317	5.478	4.45
2021-03-16	14.75	14.920	6.039	7.836	4.48
2021-03-17	14.68	14.972	-0.475	4.203	4.49
2021-03-18	14.63	15.012	-0.341	3.338	4.50
2021-03-19	14.28	15.056	-2.392	3.691	4.52
2021-03-22	15.14	15.145	6.022	7.003	4.54
2021-03-23	14.8	15.199	-2.246	4.425	4.56
2021-03-24	14.86	15.240	0.405	3.311	4.57
2021-03-25	14.87	15.299	0.067	4.711	4.59
2021-03-26	13.96	15.383	-6.120	7.263	4.61
2021-03-29	15.04	15.473	7.736	7.163	4.64
2021-03-30	15.52	15.572	3.191	7.646	4.67
2021-03-31	15.52	15.619	0.000	3.673	4.69
2021-04-01	15.69	15.681	1.095	4.704	4.70
2021-04-02	15.78	15.727	0.574	3.505	4.72
2021-04-06	16.02	15.780	1.521	3.992	4.73
2021-04-07	15.7	15.832	-1.998	3.933	4.75
2021-04-08	15.66	15.876	-0.255	3.376	4.76
2021-04-09	15.59	15.910	-0.447	2.618	4.77
2021-04-12	15.1	15.962	-3.143	4.169	4.79
2021-04-13	14.9	15.999	-1.325	2.980	4.80
2021-04-14	15.29	16.063	2.617	5.034	4.82
2021-04-15	15.74	16.128	2.943	4.905	4.84
2021-04-16	15.66	16.162	-0.508	2.605	4.85
2021-04-19	15.66	16.193	0.000	2.427	4.86
2021-04-20	15.17	16.231	-3.129	3.001	4.87
2021-04-21	15.14	16.270	-0.198	3.032	4.88
2021-04-22	14.79	16.311	-2.312	3.369	4.89
2021-04-23	14.9	16.347	0.744	2.907	4.90
2021-04-26	14.68	16.374	-1.477	2.215	4.91
2021-04-27	14.55	16.403	-0.886	2.384	4.92
2021-04-28	14.19	16.477	-2.474	6.254	4.94
2021-04-29	14.16	16.503	-0.211	2.185	4.95
2021-04-30	13.78	16.537	-2.684	2.966	4.96
2021-05-06	14.17	16.591	2.830	4.572	4.98
2021-05-07	14.34	16.622	1.200	2.611	4.99
2021-05-10	14.24	16.662	-0.697	3.347	5.00
2021-05-11	13.94	16.706	-2.107	3.792	5.01
2021-05-12	13.78	16.726	-1.148	1.722	5.02
2021-05-13	13.28	16.771	-3.628	4.136	5.03
2021-05-14	13.45	16.798	1.280	2.410	5.04
2021-05-17	13.35	16.817	-0.743	1.710	5.05
2021-05-18	13.35	16.832	0.000	1.348	5.05
2021-05-19	13.32	16.849	-0.225	1.498	5.05
2021-05-20	12.87	16.901	-3.378	4.880	5.07
2021-05-21	12.9	16.919	0.233	1.632	5.08
2021-05-24	13.1	16.946	1.550	2.481	5.08
2021-05-25	13.11	16.972	0.076	2.366	5.09
2021-05-26	13.2	17.000	0.686	2.517	5.10
2021-05-27	13.24	17.014	0.303	1.288	5.10
2021-05-28	13.28	17.032	0.302	1.662	5.11
2021-05-31	13	17.084	-2.108	4.744	5.13
2021-06-01	12.91	17.116	-0.692	3.000	5.13
2021-06-02	12.72	17.133	-1.472	1.627	5.14
2021-06-03	12.84	17.154	0.943	1.965	5.15
2021-06-04	12.59	17.186	-1.947	3.037	5.16
2021-06-07	12.7	17.210	0.874	2.224	5.16
2021-06-08	12.62	17.229	-0.630	1.890	5.17
2021-06-09	12.74	17.252	0.951	2.139	5.18
2021-06-10	12.73	17.267	-0.078	1.413	5.18
2021-06-11	12.58	17.282	-1.178	1.414	5.18
2021-06-15	12.17	17.315	-3.259	3.259	5.19
2021-06-16	11.97	17.341	-1.643	2.629	5.20
2021-06-17	11.74	17.372	-1.921	3.175	5.21
2021-06-18	11.7	17.393	-0.341	2.129	5.22
2021-06-21	11.9	17.427	1.709	3.419	5.23
2021-06-22	11.95	17.450	0.420	2.269	5.23
2021-06-23	11.98	17.464	0.251	1.423	5.24
2021-06-24	12	17.478	0.251	1.420	5.24
2021-06-25	12.1	17.503	0.833	2.500	5.25
2021-06-28	12.02	17.516	-0.661	1.240	5.25
2021-06-29	11.77	17.540	-2.080	2.496	5.26
2021-06-30	11.88	17.554	0.935	1.444	5.27
2021-07-01	11.84	17.573	-0.337	1.936	5.27
2021-07-02	11.82	17.590	-0.169	1.689	5.28
2021-07-05	11.78	17.604	-0.338	1.438	5.28
2021-07-06	11.83	17.618	0.424	1.358	5.29
2021-07-07	11.87	17.632	0.338	1.437	5.29
2021-07-08	11.73	17.647	-1.179	1.516	5.29
2021-07-09	11.69	17.663	-0.341	1.705	5.30
2021-07-12	11.77	17.679	0.684	1.625	5.30
2021-07-13	12.03	17.705	2.209	2.549	5.31
2021-07-14	12.28	17.738	0.738	3.281	5.32
2021-07-15	12.94	17.811	5.375	6.759	5.34
2021-07-16	13.02	17.839	0.618	2.550	5.35
2021-07-19	13.07	17.892	0.384	4.916	5.37
2021-07-20	13.13	17.923	0.459	2.831	5.38
2021-07-21	12.76	17.961	-2.818	3.503	5.39
2021-07-22	12.88	17.983	0.940	2.038	5.39
2021-07-23	12.67	18.004	-1.630	2.019	5.40
2021-07-26	12.38	18.046	-2.289	4.104	5.41
2021-07-27	12.14	18.086	-1.939	3.958	5.43
2021-07-28	11.92	18.129	-1.812	4.283	5.44
2021-07-29	11.93	18.150	0.084	2.097	5.44
2021-07-30	11.89	18.178	-0.335	2.850	5.45
2021-08-02	12.11	18.219	1.850	4.121	5.47
2021-08-03	12.13	18.240	0.165	2.064	5.47
2021-08-04	12.63	18.292	4.122	4.946	5.49
2021-08-05	12.58	18.312	-0.396	1.900	5.49
2021-08-06	12.72	18.340	1.113	2.623	5.50
2021-08-09	12.89	18.370	1.336	2.752	5.51
2021-08-10	12.73	18.394	-1.241	2.250	5.52
2021-08-11	12.71	18.419	-0.157	2.435	5.53
2021-08-12	12.6	18.437	-0.865	1.652	5.53
2021-08-13	12.63	18.454	0.238	1.667	5.54
2021-08-16	13.13	18.499	3.959	4.117	5.55
2021-08-17	12.8	18.538	-2.513	3.656	5.56
2021-08-18	12.96	18.565	1.250	2.500	5.57
2021-08-19	12.66	18.591	-2.315	2.469	5.58
2021-08-20	12.36	18.632	-2.370	3.949	5.59
2021-08-23	12.87	18.674	4.126	3.964	5.60
2021-08-24	12.94	18.690	0.544	1.399	5.61
2021-08-25	12.94	18.712	0.000	2.087	5.61
2021-08-26	13.16	18.745	1.700	3.014	5.62
2021-08-27	12.8	18.791	-2.736	4.331	5.64
2021-08-30	13.12	18.842	2.500	4.609	5.65
2021-08-31	13.08	18.866	-0.305	2.210	5.66
2021-09-01	13.18	18.894	0.765	2.599	5.67
2021-09-02	13.11	18.912	-0.531	1.593	5.67
2021-09-03	13.1	18.928	-0.076	1.449	5.68
2021-09-06	13.66	18.981	4.275	4.733	5.69
2021-09-07	13.62	18.998	-0.293	1.464	5.70
2021-09-08	13.63	19.012	0.073	1.248	5.70
2021-09-09	13.52	19.040	-0.807	2.421	5.71
2021-09-10	13.58	19.067	0.444	2.441	5.72
2021-09-13	13.54	19.090	-0.295	2.062	5.73
2021-09-14	13.05	19.137	-3.619	4.284	5.74
2021-09-15	12.81	19.171	-1.839	3.142	5.75
2021-09-16	12.61	19.198	-1.561	2.576	5.76
2021-09-17	12.39	19.225	-1.745	2.696	5.77
2021-09-22	12.27	19.246	-0.969	2.018	5.77
2021-09-23	12.49	19.272	1.793	2.445	5.78
2021-09-24	12.19	19.306	-2.402	3.363	5.79
2021-09-27	12.05	19.339	-1.148	3.363	5.80
2021-09-28	12.13	19.355	0.664	1.494	5.81
2021-09-29	11.91	19.372	-1.814	1.731	5.81
2021-09-30	11.86	19.387	-0.420	1.511	5.82
2021-10-08	12.25	19.416	3.288	2.867	5.82
2021-10-11	12.19	19.433	-0.490	1.714	5.83
2021-10-12	12.22	19.451	0.246	1.723	5.84
2021-10-13	12.56	19.489	2.782	3.601	5.85
2021-10-14	12.48	19.503	-0.637	1.433	5.85
2021-10-15	12.45	19.521	-0.240	1.683	5.86
2021-10-18	12.47	19.540	0.161	1.847	5.86
2021-10-19	12.5	19.554	0.241	1.283	5.87
2021-10-20	12.44	19.569	-0.480	1.520	5.87
2021-10-21	12.48	19.589	0.322	1.849	5.88
2021-10-22	12.73	19.625	2.003	3.446	5.89
2021-10-25	12.4	19.661	-2.592	3.456	5.90
2021-10-26	12.37	19.675	-0.242	1.371	5.90
2021-10-27	12.15	19.705	-1.778	2.991	5.91
2021-10-28	11.58	19.741	-4.691	3.704	5.92
2021-10-29	11.67	19.764	0.777	2.332	5.93
2021-11-01	11.72	19.783	0.428	1.971	5.93
2021-11-02	11.58	19.804	-1.195	2.218	5.94
2021-11-03	11.63	19.823	0.432	1.900	5.95
2021-11-04	11.59	19.834	-0.344	1.204	5.95
2021-11-05	11.51	19.853	-0.690	1.984	5.96
2021-11-08	11.5	19.862	-0.087	0.956	5.96
2021-11-09	11.61	19.875	0.957	1.304	5.96
2021-11-10	11.78	19.911	1.464	3.618	5.97
2021-11-11	12.18	19.947	3.396	3.565	5.98
2021-11-12	12.2	19.963	0.164	1.560	5.99
2021-11-15	12.24	19.978	0.328	1.475	5.99
2021-11-16	12.18	20.001	-0.490	2.288	6.00
2021-11-17	12.14	20.014	-0.328	1.314	6.00
2021-11-18	11.97	20.033	-1.400	1.895	6.01
2021-11-19	12.18	20.056	1.754	2.256	6.02
2021-11-22	12.18	20.064	0.000	0.821	6.02
2021-11-23	12.23	20.080	0.411	1.560	6.02
2021-11-24	12.27	20.094	0.327	1.390	6.03
2021-11-25	12.16	20.111	-0.896	1.630	6.03
2021-11-26	12.12	20.123	-0.329	1.234	6.04
2021-11-29	11.86	20.140	-2.145	1.650	6.04
2021-11-30	11.93	20.157	0.590	1.686	6.05
2021-12-01	12.15	20.185	1.844	2.766	6.06
2021-12-02	12.11	20.197	-0.329	1.235	6.06
2021-12-03	12.16	20.208	0.413	1.073	6.06
2021-12-06	12.2	20.240	0.329	3.125	6.07
2021-12-07	12.54	20.279	2.787	3.770	6.08
2021-12-08	12.44	20.298	-0.797	1.834	6.09
2021-12-09	12.68	20.342	1.929	4.180	6.10
2021-12-10	12.51	20.374	-1.341	3.076	6.11
2021-12-13	13.11	20.456	4.796	7.434	6.14
2021-12-14	12.81	20.561	-2.288	9.840	6.17
2021-12-15	12.58	20.578	-1.795	1.639	6.17
2021-12-16	12.64	20.599	0.477	1.987	6.18
2021-12-17	12.76	20.622	0.949	2.215	6.19
2021-12-20	12.59	20.650	-1.332	2.665	6.20
2021-12-21	12.83	20.677	1.906	2.542	6.20
2021-12-22	12.91	20.708	0.624	2.884	6.21
2021-12-23	12.76	20.736	-1.162	2.634	6.22
2021-12-24	12.91	20.772	1.176	3.292	6.23
2021-12-27	13.44	20.844	4.105	6.429	6.25
2021-12-28	13.5	20.874	0.446	2.679	6.26
2021-12-29	13.36	20.900	-1.037	2.370	6.27
2021-12-30	13.34	20.930	-0.150	2.695	6.28
2021-12-31	13.41	20.982	0.525	4.648	6.29
2022-01-04	13.75	21.058	2.535	6.637	6.32
2022-01-05	14.16	21.112	2.982	4.582	6.33
2022-01-06	14.73	21.196	4.025	6.850	6.36
2022-01-07	14.7	21.280	-0.204	6.857	6.38
2022-01-10	14.49	21.350	-1.429	5.782	6.41
2022-01-11	14.76	21.418	1.863	5.521	6.43
2022-01-12	14.5	21.469	-1.762	4.201	6.44
2022-01-13	14.16	21.500	-2.345	2.621	6.45
2022-01-14	13.85	21.550	-2.189	4.308	6.46
2022-01-17	13.89	21.578	0.289	2.455	6.47
2022-01-18	14.13	21.633	1.728	4.680	6.49
2022-01-19	14.8	21.725	4.742	7.431	6.52
2022-01-20	14.48	21.768	-2.162	3.581	6.53
2022-01-21	14.02	21.823	-3.177	4.696	6.55
2022-01-24	13.7	21.868	-2.282	3.994	6.56
2022-01-25	13.1	21.931	-4.380	5.766	6.58
2022-01-26	13.01	21.977	-0.687	4.198	6.59
2022-01-27	12.56	22.030	-3.459	5.073	6.61
2022-01-28	12.37	22.079	-1.513	4.777	6.62
2022-02-07	12.72	22.112	2.829	3.072	6.63
2022-02-08	13.05	22.153	2.594	3.774	6.65
2022-02-09	13.12	22.180	0.536	2.452	6.65
2022-02-10	13.16	22.201	0.305	1.982	6.66
2022-02-11	12.99	22.256	-1.292	5.015	6.68
2022-02-14	12.7	22.284	-2.232	2.694	6.69
2022-02-15	12.66	22.311	-0.315	2.520	6.69
2022-02-16	13.16	22.358	3.949	4.344	6.71
2022-02-17	12.72	22.399	-3.343	3.875	6.72
2022-02-18	12.65	22.419	-0.550	1.808	6.73
2022-02-21	12.71	22.435	0.474	1.581	6.73
2022-02-22	12.43	22.458	-2.203	2.203	6.74
2022-02-23	12.33	22.479	-0.805	2.011	6.74
2022-02-24	11.91	22.524	-3.406	4.542	6.76
2022-02-25	11.85	22.550	-0.504	2.687	6.77
2022-02-28	11.78	22.572	-0.591	2.194	6.77
2022-03-01	11.99	22.591	1.783	1.952	6.78
2022-03-02	12.05	22.606	0.500	1.418	6.78
2022-03-03	12.11	22.616	0.498	0.996	6.78
2022-03-04	12.06	22.637	-0.413	2.147	6.79
2022-03-07	11.74	22.673	-2.653	3.648	6.80
2022-03-08	11.39	22.715	-2.981	4.429	6.81
2022-03-09	11.1	22.786	-2.546	7.638	6.84
2022-03-10	11.11	22.807	0.090	2.342	6.84
2022-03-11	11.14	22.845	0.270	4.050	6.85
2022-03-14	10.75	22.879	-3.501	3.770	6.86
2022-03-15	9.83	22.954	-8.558	9.209	6.89
2022-03-16	10.01	22.997	1.831	5.188	6.90
2022-03-17	10.31	23.036	2.997	4.496	6.91
2022-03-18	10.51	23.062	1.940	3.007	6.92
2022-03-21	10.62	23.078	1.047	1.713	6.92
2022-03-22	10.74	23.113	1.130	3.955	6.93
2022-03-23	10.58	23.132	-1.490	2.142	6.94
2022-03-24	10.5	23.149	-0.756	1.985	6.94
2022-03-25	10.45	23.172	-0.476	2.667	6.95
2022-03-28	10.56	23.205	1.053	3.732	6.96
2022-03-29	10.24	23.233	-3.030	3.220	6.97
2022-03-30	10.59	23.276	3.418	4.883	6.98
2022-03-31	10.78	23.322	1.794	5.194	7.00
2022-04-01	10.73	23.338	-0.464	1.763	7.00
2022-04-06	10.96	23.369	2.144	3.355	7.01
2022-04-07	10.54	23.407	-3.832	4.288	7.02
2022-04-08	10.42	23.443	-1.139	4.175	7.03
2022-04-11	10.23	23.471	-1.823	3.359	7.04
2022-04-12	10.4	23.505	1.662	3.910	7.05
2022-04-13	10.15	23.523	-2.404	2.115	7.06
2022-04-14	10.44	23.559	2.857	4.138	7.07
2022-04-15	10.28	23.571	-1.533	1.341	7.07
2022-04-18	10.26	23.596	-0.195	3.016	7.08
2022-04-19	10.01	23.624	-2.437	3.314	7.09
2022-04-20	9.96	23.645	-0.500	2.498	7.09
2022-04-21	9.55	23.681	-4.116	4.518	7.10
2022-04-22	9.7	23.716	1.571	4.293	7.11
2022-04-25	9.04	23.764	-6.804	6.392	7.13
2022-04-26	8.73	23.806	-3.429	5.752	7.14
2022-04-27	8.74	23.843	0.115	5.155	7.15
2022-04-28	7.93	23.873	-9.268	4.577	7.16
2022-04-29	8.52	23.928	7.440	7.692	7.18
2022-05-05	8.58	23.954	0.704	3.638	7.19
2022-05-06	8.34	23.972	-2.797	2.564	7.19
2022-05-09	8.31	23.993	-0.360	2.998	7.20
2022-05-10	8.35	24.011	0.481	2.647	7.20
2022-05-11	8.26	24.031	-1.078	2.874	7.21
2022-05-12	8.22	24.048	-0.484	2.542	7.21
2022-05-13	8.27	24.066	0.608	2.555	7.22
2022-05-16	8.26	24.093	-0.121	3.990	7.23
2022-05-17	8.13	24.118	-1.574	3.632	7.24
2022-05-18	8.17	24.131	0.492	1.968	7.24
2022-05-19	8.24	24.150	0.857	2.693	7.24
2022-05-20	8.37	24.162	1.578	1.820	7.25
2022-05-23	8.46	24.171	1.075	1.195	7.25

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