越秀金控融券券源 越秀金控专项约券

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	9.75	0	0	0	0
2020-04-28	10.24	0.069	5.026	8.103	0.02
2020-04-29	9.89	0.088	-3.418	2.246	0.03
2020-04-30	10.03	0.116	1.416	3.438	0.03
2020-05-06	10.86	0.224	8.275	11.864	0.07
2020-05-07	11.06	0.269	1.842	4.880	0.08
2020-05-08	10.82	0.299	-2.170	3.345	0.09
2020-05-11	10.68	0.325	-1.294	2.957	0.10
2020-05-12	10.56	0.348	-1.124	2.622	0.10
2020-05-13	10.77	0.381	1.989	3.693	0.11
2020-05-14	10.43	0.402	-3.157	2.414	0.12
2020-05-15	11.49	0.416	10.163	1.438	0.12
2020-05-18	11.92	0.527	3.742	11.140	0.16
2020-05-19	12.42	0.608	4.195	7.802	0.18
2020-05-20	11.83	0.658	-4.750	5.072	0.20
2020-05-21	11.65	0.696	-1.522	3.973	0.21
2020-05-22	12.25	0.800	5.150	10.129	0.24
2020-05-25	12.02	0.886	-1.878	8.653	0.27
2020-05-26	12.39	0.958	3.078	6.988	0.29
2020-05-27	12.11	1.006	-2.260	4.762	0.30
2020-05-28	12.07	1.062	-0.330	5.533	0.32
2020-05-29	11.67	1.086	-3.314	2.486	0.33
2020-06-01	12.29	1.142	5.313	5.484	0.34
2020-06-02	12.38	1.194	0.732	4.963	0.36
2020-06-03	12.27	1.244	-0.889	4.927	0.37
2020-06-04	11.98	1.279	-2.363	3.504	0.38
2020-06-05	12.08	1.307	0.835	2.755	0.39
2020-06-08	11.88	1.332	-1.656	2.566	0.40
2020-06-09	11.63	1.359	-2.104	2.778	0.41
2020-06-10	11.72	1.392	0.774	3.353	0.42
2020-06-11	11.42	1.415	-2.560	2.389	0.42
2020-06-12	11.04	1.437	-3.327	2.452	0.43
2020-06-15	10.91	1.463	-1.178	2.808	0.44
2020-06-16	11	1.479	0.825	1.833	0.44
2020-06-17	11.15	1.500	1.364	2.182	0.45
2020-06-18	11.07	1.516	-0.717	1.794	0.45
2020-06-19	11.47	1.554	3.613	3.975	0.47
2020-06-22	11.93	1.662	4.010	10.811	0.50
2020-06-23	11.96	1.697	0.251	3.521	0.51
2020-06-24	11.89	1.731	-0.585	3.428	0.52
2020-06-29	11.35	1.765	-4.542	3.616	0.53
2020-06-30	11.66	1.800	2.731	3.612	0.54
2020-07-01	11.9	1.827	2.058	2.744	0.55
2020-07-02	12.61	1.905	5.966	7.395	0.57
2020-07-03	13.87	1.996	9.992	7.851	0.60
2020-07-06	15.26	2.076	10.022	6.273	0.62
2020-07-07	16.09	2.206	5.439	9.764	0.66
2020-07-08	17.7	2.371	10.006	11.187	0.71
2020-07-09	19.47	2.505	10.000	8.249	0.75
2020-07-10	21.42	2.614	10.015	6.112	0.78
2020-07-13	22.2	2.981	3.641	19.795	0.89
2020-07-14	24.42	3.270	10.000	14.234	0.98
2020-07-15	25.79	3.522	5.610	11.712	1.06
2020-07-16	23.21	3.768	-10.004	12.718	1.13
2020-07-17	20.89	3.911	-9.996	8.229	1.17
2020-07-20	22.98	4.180	10.005	14.026	1.25
2020-07-21	22.89	4.377	-0.392	10.357	1.31
2020-07-22	22.78	4.499	-0.481	6.422	1.35
2020-07-23	24.2	4.769	6.234	13.389	1.43
2020-07-24	21.78	4.928	-10.000	8.719	1.48
2020-07-27	21.24	5.031	-2.479	5.831	1.51
2020-07-28	22.09	5.161	4.002	7.062	1.55
2020-07-29	22.89	5.347	3.622	9.778	1.60
2020-07-30	22.01	5.473	-3.844	6.859	1.64
2020-07-31	22.69	5.626	3.090	8.087	1.69
2020-08-03	23.57	5.718	3.878	4.672	1.72
2020-08-04	23.01	5.806	-2.376	4.625	1.74
2020-08-05	22.15	5.895	-3.738	4.824	1.77
2020-08-06	23.45	6.145	5.869	12.777	1.84
2020-08-07	22.86	6.334	-2.516	9.893	1.90
2020-08-10	23.64	6.530	3.412	9.974	1.96
2020-08-11	22.3	6.665	-5.668	7.276	2.00
2020-08-12	22.37	6.748	0.314	4.439	2.02
2020-08-13	22.2	6.808	-0.760	3.263	2.04
2020-08-14	22.14	6.857	-0.270	2.658	2.06
2020-08-17	24.35	7.055	9.982	9.711	2.12
2020-08-18	24.96	7.183	2.505	6.160	2.15
2020-08-19	23.08	7.274	-7.532	4.728	2.18
2020-08-20	22.68	7.360	-1.733	4.593	2.21
2020-08-21	23.08	7.438	1.764	4.012	2.23
2020-08-24	22.86	7.480	-0.953	2.210	2.24
2020-08-25	23.22	7.547	1.575	3.500	2.26
2020-08-26	21.84	7.630	-5.943	4.522	2.29
2020-08-27	20.85	7.760	-4.533	7.509	2.33
2020-08-28	21.07	7.838	1.055	4.460	2.35
2020-08-31	20.99	7.897	-0.380	3.370	2.37
2020-09-01	20.65	7.961	-1.620	3.716	2.39
2020-09-02	20.35	8.035	-1.453	4.358	2.41
2020-09-03	20.15	8.089	-0.983	3.194	2.43
2020-09-04	20.12	8.160	-0.149	4.218	2.45
2020-09-07	18.11	8.274	-9.990	7.555	2.48
2020-09-08	18.27	8.353	0.883	5.246	2.51
2020-09-09	17.3	8.433	-5.309	5.528	2.53
2020-09-10	17.03	8.514	-1.561	5.723	2.55
2020-09-11	17.39	8.566	2.114	3.582	2.57
2020-09-14	17.24	8.629	-0.863	4.370	2.59
2020-09-15	17.3	8.663	0.348	2.320	2.60
2020-09-16	17.08	8.720	-1.272	4.046	2.62
2020-09-17	17.15	8.763	0.410	2.986	2.63
2020-09-18	18.5	8.926	7.872	10.554	2.68
2020-09-21	18	9.043	-2.703	7.838	2.71
2020-09-22	17.69	9.125	-1.722	5.556	2.74
2020-09-23	17.56	9.165	-0.735	2.713	2.75
2020-09-24	17.06	9.215	-2.847	3.531	2.76
2020-09-25	17.22	9.257	0.938	2.931	2.78
2020-09-28	17.29	9.280	0.407	1.626	2.78
2020-09-29	17.39	9.302	0.578	1.504	2.79
2020-09-30	17	9.349	-2.243	3.278	2.80
2020-10-09	17.62	9.400	3.647	3.529	2.82
2020-10-12	18.55	9.470	5.278	4.484	2.84
2020-10-13	18.2	9.498	-1.887	1.887	2.85
2020-10-14	17.87	9.538	-1.813	2.692	2.86
2020-10-15	17.91	9.591	0.224	3.525	2.88
2020-10-16	17.84	9.617	-0.391	1.731	2.89
2020-10-19	17.81	9.675	-0.168	3.924	2.90
2020-10-20	17.71	9.699	-0.561	1.628	2.91
2020-10-21	17.44	9.728	-1.525	1.976	2.92
2020-10-22	17.35	9.767	-0.516	2.695	2.93
2020-10-23	16.93	9.816	-2.421	3.516	2.94
2020-10-26	15.79	9.912	-6.734	7.265	2.97
2020-10-27	16.26	9.987	2.977	5.510	3.00
2020-10-28	16.29	10.025	0.185	2.829	3.01
2020-10-29	16.42	10.070	0.798	3.315	3.02
2020-10-30	15.7	10.154	-4.385	6.395	3.05
2020-11-02	15.33	10.224	-2.357	5.478	3.07
2020-11-03	15.88	10.267	3.588	3.262	3.08
2020-11-04	15.81	10.306	-0.441	2.960	3.09
2020-11-05	16.09	10.360	1.771	4.048	3.11
2020-11-06	16.12	10.411	0.186	3.729	3.12
2020-11-09	16.82	10.511	4.342	7.196	3.15
2020-11-10	16.26	10.575	-3.329	4.697	3.17
2020-11-11	15.92	10.606	-2.091	2.337	3.18
2020-11-12	15.88	10.636	-0.251	2.261	3.19
2020-11-13	15.73	10.657	-0.945	1.637	3.20
2020-11-16	16.08	10.696	2.225	2.861	3.21
2020-11-17	16.14	10.721	0.373	1.866	3.22
2020-11-18	16.35	10.761	1.301	2.974	3.23
2020-11-19	16.24	10.797	-0.673	2.630	3.24
2020-11-20	16.17	10.815	-0.431	1.355	3.24
2020-11-23	16.51	10.887	2.103	5.195	3.27
2020-11-24	16.27	10.920	-1.454	2.423	3.28
2020-11-25	16.02	10.970	-1.537	3.749	3.29
2020-11-26	15.83	10.998	-1.186	2.185	3.30
2020-11-27	16.07	11.025	1.516	2.021	3.31
2020-11-30	16.35	11.099	1.742	5.414	3.33
2020-12-01	17.18	11.235	5.076	9.480	3.37
2020-12-02	17.46	11.321	1.630	5.879	3.40
2020-12-03	17.17	11.361	-1.661	2.864	3.41
2020-12-04	16.78	11.397	-2.271	2.563	3.42
2020-12-07	16.39	11.438	-2.324	2.980	3.43
2020-12-08	16.45	11.463	0.366	1.830	3.44
2020-12-09	15.56	11.548	-5.410	6.565	3.46
2020-12-10	14.71	11.619	-5.463	5.784	3.49
2020-12-11	14.07	11.685	-4.351	5.642	3.51
2020-12-14	13.92	11.717	-1.066	2.701	3.51
2020-12-15	14.02	11.756	0.718	3.376	3.53
2020-12-16	13.68	11.788	-2.425	2.782	3.54
2020-12-17	14.15	11.854	3.436	5.629	3.56
2020-12-18	13.9	11.887	-1.767	2.827	3.57
2020-12-21	13.95	11.925	0.360	3.309	3.58
2020-12-22	13.16	11.985	-5.663	5.448	3.60
2020-12-23	13.67	12.046	3.875	5.319	3.61
2020-12-24	13.75	12.104	0.585	5.048	3.63
2020-12-25	14.03	12.152	2.036	4.145	3.65
2020-12-28	13.62	12.190	-2.922	3.350	3.66
2020-12-29	13.67	12.229	0.367	3.377	3.67
2020-12-30	13.94	12.281	1.975	4.535	3.68
2020-12-31	14.56	12.359	4.448	6.385	3.71
2021-01-04	14.33	12.398	-1.580	3.297	3.72
2021-01-05	14.17	12.436	-1.117	3.210	3.73
2021-01-06	14.03	12.480	-0.988	3.740	3.74
2021-01-07	13.75	12.534	-1.996	4.704	3.76
2021-01-08	13.75	12.569	0.000	3.127	3.77
2021-01-11	13.37	12.621	-2.764	4.655	3.79
2021-01-12	14.06	12.711	5.161	7.629	3.81
2021-01-13	13.42	12.777	-4.552	5.974	3.83
2021-01-14	13.14	12.804	-2.086	2.459	3.84
2021-01-15	13.23	12.831	0.685	2.435	3.85
2021-01-18	13.31	12.861	0.605	2.646	3.86
2021-01-19	13.25	12.894	-0.451	3.005	3.87
2021-01-20	13.13	12.921	-0.906	2.491	3.88
2021-01-21	13.24	12.953	0.838	2.894	3.89
2021-01-22	12.72	13.001	-3.927	4.532	3.90
2021-01-25	13.99	13.083	9.984	6.997	3.92
2021-01-26	13.83	13.158	-1.144	6.505	3.95
2021-01-27	13.28	13.206	-3.977	4.411	3.96
2021-01-28	14.01	13.341	5.497	11.521	4.00
2021-01-29	14.46	13.396	3.212	4.568	4.02
2021-02-01	13.99	13.427	-3.250	2.628	4.03
2021-02-02	13.93	13.462	-0.429	3.074	4.04
2021-02-03	13.3	13.513	-4.523	4.594	4.05
2021-02-04	12.93	13.562	-2.782	4.511	4.07
2021-02-05	13.26	13.651	2.552	8.121	4.10
2021-02-08	13.51	13.719	1.885	5.958	4.12
2021-02-09	13.58	13.766	0.518	4.219	4.13
2021-02-10	13.86	13.813	2.062	4.050	4.14
2021-02-18	13.93	13.843	0.505	2.597	4.15
2021-02-19	14.42	13.909	3.518	5.456	4.17
2021-02-22	14.64	14.001	1.526	7.559	4.20
2021-02-23	13.99	14.066	-4.440	5.601	4.22
2021-02-24	14.12	14.103	0.929	3.145	4.23
2021-02-25	14.09	14.132	-0.212	2.479	4.24
2021-02-26	13.46	14.176	-4.471	3.903	4.25
2021-03-01	13.66	14.206	1.486	2.600	4.26
2021-03-02	13.49	14.233	-1.245	2.416	4.27
2021-03-03	13.78	14.267	2.150	2.965	4.28
2021-03-04	13.47	14.296	-2.250	2.540	4.29
2021-03-05	14.22	14.397	5.568	8.537	4.32
2021-03-08	14.24	14.448	0.141	4.360	4.33
2021-03-09	13.94	14.520	-2.107	6.180	4.36
2021-03-10	14.41	14.593	3.372	6.098	4.38
2021-03-11	14.49	14.626	0.555	2.706	4.39
2021-03-12	14.75	14.694	1.794	5.521	4.41
2021-03-15	14.25	14.733	-3.390	3.254	4.42
2021-03-16	14.6	14.778	2.456	3.719	4.43
2021-03-17	14.39	14.822	-1.438	3.699	4.45
2021-03-18	14.2	14.853	-1.320	2.571	4.46
2021-03-19	14.05	14.874	-1.056	1.831	4.46
2021-03-22	14.42	14.924	2.633	4.128	4.48
2021-03-23	14.51	14.962	0.624	3.190	4.49
2021-03-24	14.68	15.047	1.172	6.892	4.51
2021-03-25	14.5	15.080	-1.226	2.725	4.52
2021-03-26	14.57	15.106	0.483	2.207	4.53
2021-03-29	14.35	15.134	-1.510	2.334	4.54
2021-03-30	14.13	15.170	-1.533	3.066	4.55
2021-03-31	14.03	15.190	-0.708	1.699	4.56
2021-04-01	14.11	15.211	0.570	1.782	4.56
2021-04-02	14	15.229	-0.780	1.559	4.57
2021-04-06	14.05	15.239	0.357	0.786	4.57
2021-04-07	14.01	15.254	-0.285	1.352	4.58
2021-04-08	13.72	15.289	-2.070	3.069	4.59
2021-04-09	13.55	15.316	-1.239	2.332	4.59
2021-04-12	13.01	15.361	-3.985	4.207	4.61
2021-04-13	13.13	15.388	0.922	2.460	4.62
2021-04-14	13.24	15.408	0.838	1.752	4.62
2021-04-15	12.85	15.439	-2.946	2.946	4.63
2021-04-16	12.93	15.456	0.623	1.556	4.64
2021-04-19	13.69	15.573	5.878	10.286	4.67
2021-04-20	13.33	15.601	-2.630	2.484	4.68
2021-04-21	13.33	15.626	0.000	2.251	4.69
2021-04-22	13.36	15.651	0.225	2.251	4.70
2021-04-23	13.22	15.669	-1.048	1.647	4.70
2021-04-26	12.95	15.707	-2.042	3.555	4.71
2021-04-27	13.06	15.728	0.849	1.931	4.72
2021-04-28	13.04	15.742	-0.153	1.225	4.72
2021-04-29	13.17	15.776	0.997	3.144	4.73
2021-04-30	12.89	15.799	-2.126	2.126	4.74
2021-05-06	12.76	15.825	-1.009	2.483	4.75
2021-05-07	12.26	15.870	-3.918	4.389	4.76
2021-05-10	12.04	15.886	-1.794	1.550	4.77
2021-05-11	12.27	15.928	1.910	4.153	4.78
2021-05-12	12.23	15.943	-0.326	1.467	4.78
2021-05-13	12.13	15.961	-0.818	1.799	4.79
2021-05-14	12.77	16.025	5.276	5.936	4.81
2021-05-17	12.54	16.052	-1.801	2.584	4.82
2021-05-18	12.61	16.077	0.558	2.392	4.82
2021-05-19	12.56	16.097	-0.397	1.903	4.83
2021-05-20	12.8	16.136	1.911	3.662	4.84
2021-05-21	12.6	16.159	-1.563	2.188	4.85
2021-05-24	12.69	16.187	0.714	2.698	4.86
2021-05-25	13.22	16.261	4.177	6.698	4.88
2021-05-26	13.1	16.297	-0.908	3.253	4.89
2021-05-27	13.04	16.321	-0.458	2.214	4.90
2021-05-28	13.14	16.351	0.767	2.761	4.91
2021-05-31	13.02	16.363	-0.913	1.142	4.91
2021-06-01	13.21	16.453	1.459	8.141	4.94
2021-06-02	13.07	16.478	-1.060	2.347	4.94
2021-06-03	13.01	16.494	-0.459	1.454	4.95
2021-06-04	13.1	16.541	0.692	4.304	4.96
2021-06-07	13.12	16.567	0.153	2.366	4.97
2021-06-08	13.01	16.587	-0.838	1.829	4.98
2021-06-09	12.93	16.601	-0.615	1.307	4.98
2021-06-10	12.92	16.617	-0.077	1.469	4.99
2021-06-11	12.62	16.641	-2.322	2.322	4.99
2021-06-15	12.43	16.664	-1.506	2.219	5.00
2021-06-16	12.37	16.678	-0.483	1.368	5.00
2021-06-17	12.41	16.692	0.323	1.374	5.01
2021-06-18	12.47	16.703	0.483	1.048	5.01
2021-06-21	12.59	16.729	0.962	2.486	5.02
2021-06-22	12.6	16.745	0.079	1.509	5.02
2021-06-23	12.62	16.755	0.159	0.952	5.03
2021-06-24	12.66	16.769	-0.079	1.263	5.03
2021-06-25	12.96	16.808	2.370	3.633	5.04
2021-06-28	12.74	16.828	-1.698	1.852	5.05
2021-06-29	12.64	16.851	-0.785	2.276	5.06
2021-06-30	12.66	16.866	0.158	1.345	5.06
2021-07-01	12.26	16.914	-3.160	4.739	5.07
2021-07-02	12.05	16.934	-1.713	1.958	5.08
2021-07-05	12.07	16.945	0.166	1.162	5.08
2021-07-06	12.14	16.960	0.580	1.408	5.09
2021-07-07	12.12	16.971	-0.165	1.153	5.09
2021-07-08	11.96	16.992	-1.320	2.063	5.10
2021-07-09	12.07	17.020	0.920	2.759	5.11
2021-07-12	12.08	17.033	0.083	1.326	5.11
2021-07-13	11.97	17.043	-0.911	0.993	5.11
2021-07-14	8.59	17.051	-0.923	1.153	5.12
2021-07-15	8.72	17.066	1.513	2.095	5.12
2021-07-16	8.69	17.078	-0.344	1.606	5.12
2021-07-19	8.61	17.086	-0.921	1.151	5.13
2021-07-20	8.56	17.095	-0.581	1.278	5.13
2021-07-21	8.59	17.105	0.350	1.402	5.13
2021-07-22	8.7	17.120	1.281	1.979	5.14
2021-07-23	8.74	17.147	0.460	3.678	5.14
2021-07-26	8.52	17.167	-2.517	2.860	5.15
2021-07-27	8.13	17.207	-4.577	5.986	5.16
2021-07-28	7.84	17.239	-3.567	4.797	5.17
2021-07-29	7.85	17.251	0.128	1.913	5.18
2021-07-30	7.61	17.272	-3.057	3.312	5.18
2021-08-02	7.92	17.332	4.074	9.067	5.20
2021-08-03	7.93	17.353	0.126	3.157	5.21
2021-08-04	7.89	17.365	-0.504	1.892	5.21
2021-08-05	7.8	17.382	-1.141	2.535	5.21
2021-08-06	8.11	17.412	3.974	4.487	5.22
2021-08-09	8.27	17.445	1.973	4.686	5.23
2021-08-10	8.3	17.461	0.363	2.418	5.24
2021-08-11	8.25	17.475	-0.602	1.928	5.24
2021-08-12	8.16	17.485	-1.091	1.576	5.25
2021-08-13	8.17	17.499	0.123	1.961	5.25
2021-08-16	8.17	17.509	0.000	1.591	5.25
2021-08-17	8.13	17.532	-0.490	3.305	5.26
2021-08-18	8.58	17.578	5.535	6.519	5.27
2021-08-19	8.51	17.620	-0.816	5.828	5.29
2021-08-20	8.61	17.637	1.175	2.468	5.29
2021-08-23	8.69	17.669	0.929	4.413	5.30
2021-08-24	8.63	17.688	-0.690	2.647	5.31
2021-08-25	8.56	17.702	-0.811	1.970	5.31
2021-08-26	8.5	17.718	-0.701	2.220	5.32
2021-08-27	8.41	17.732	-1.059	2.000	5.32
2021-08-30	8.23	17.754	-2.140	3.210	5.33
2021-08-31	8.32	17.789	1.094	4.982	5.34
2021-09-01	8.74	17.850	5.048	8.413	5.36
2021-09-02	8.79	17.869	0.572	2.632	5.36
2021-09-03	8.82	17.910	0.341	5.575	5.37
2021-09-06	8.96	17.933	1.587	3.061	5.38
2021-09-07	9.21	17.961	2.790	3.571	5.39
2021-09-08	9.14	17.981	-0.760	2.714	5.39
2021-09-09	9.07	17.993	-0.766	1.532	5.40
2021-09-10	9.08	18.013	0.110	2.646	5.40
2021-09-13	9.01	18.028	-0.771	1.982	5.41
2021-09-14	8.76	18.056	-2.775	3.885	5.42
2021-09-15	8.79	18.067	0.342	1.484	5.42
2021-09-16	8.62	18.091	-1.934	3.299	5.43
2021-09-17	8.57	18.106	-0.580	2.088	5.43
2021-09-22	8.54	18.126	-0.350	2.800	5.44
2021-09-23	8.85	18.169	3.630	5.855	5.45
2021-09-24	8.71	18.191	-1.582	3.051	5.46
2021-09-27	8.56	18.211	-1.722	2.870	5.46
2021-09-28	8.54	18.221	-0.234	1.402	5.47
2021-09-29	8.47	18.235	-0.820	1.991	5.47
2021-09-30	8.45	18.251	-0.236	2.243	5.48
2021-10-08	8.62	18.262	2.012	1.538	5.48
2021-10-11	8.55	18.285	-0.812	3.248	5.49
2021-10-12	8.34	18.306	-2.456	3.041	5.49
2021-10-13	8.36	18.316	0.240	1.319	5.49
2021-10-14	8.29	18.321	-0.837	0.837	5.50
2021-10-15	7.97	18.361	-3.860	6.031	5.51
2021-10-18	8	18.375	0.376	2.008	5.51
2021-10-19	7.99	18.384	-0.125	1.375	5.52
2021-10-20	7.98	18.391	-0.125	1.001	5.52
2021-10-21	8.03	18.407	0.627	2.381	5.52
2021-10-22	7.99	18.418	-0.498	1.743	5.53
2021-10-25	7.98	18.427	-0.125	1.252	5.53
2021-10-26	7.89	18.435	-1.128	1.253	5.53
2021-10-27	7.66	18.454	-2.915	3.042	5.54
2021-10-28	7.63	18.466	-0.392	1.828	5.54
2021-10-29	7.73	18.485	1.311	3.014	5.55
2021-11-01	7.9	18.502	2.199	2.587	5.55
2021-11-02	7.84	18.520	-0.759	2.658	5.56
2021-11-03	7.88	18.526	0.510	0.893	5.56
2021-11-04	7.97	18.539	1.142	2.030	5.56
2021-11-05	7.96	18.547	-0.125	1.255	5.56
2021-11-08	8.01	18.561	0.628	2.010	5.57
2021-11-09	8.02	18.566	0.125	0.749	5.57
2021-11-10	8.3	18.596	3.491	4.364	5.58
2021-11-11	8.85	18.658	6.627	8.434	5.60
2021-11-12	8.76	18.680	-1.017	2.938	5.60
2021-11-15	8.85	18.705	1.027	3.425	5.61
2021-11-16	8.89	18.727	0.452	3.051	5.62
2021-11-17	8.8	18.755	-1.012	3.712	5.63
2021-11-18	8.6	18.771	-2.273	2.273	5.63
2021-11-19	8.76	18.790	1.860	2.558	5.64
2021-11-22	8.73	18.804	-0.342	1.941	5.64
2021-11-23	8.77	18.820	0.458	2.291	5.65
2021-11-24	8.79	18.835	0.228	1.938	5.65
2021-11-25	8.79	18.846	0.000	1.479	5.65
2021-11-26	8.79	18.861	0.000	2.162	5.66
2021-11-29	8.82	18.875	0.341	1.820	5.66
2021-11-30	8.9	18.900	0.907	3.401	5.67
2021-12-01	8.95	18.919	0.562	2.584	5.68
2021-12-02	9	18.934	0.559	2.011	5.68
2021-12-03	9.1	18.948	1.111	1.778	5.68
2021-12-06	8.95	18.983	-1.648	4.725	5.69
2021-12-07	8.84	19.011	-1.229	3.799	5.70
2021-12-08	8.97	19.034	1.471	3.054	5.71
2021-12-09	9.13	19.062	1.784	3.679	5.72
2021-12-10	8.9	19.081	-2.519	2.519	5.72
2021-12-13	8.94	19.101	0.449	2.809	5.73
2021-12-14	8.72	19.117	-2.461	2.125	5.74
2021-12-15	8.91	19.139	2.179	2.982	5.74
2021-12-16	9.08	19.156	1.908	2.245	5.75
2021-12-17	9.01	19.168	-0.771	1.652	5.75
2021-12-20	8.93	19.178	-0.888	1.332	5.75
2021-12-21	9.03	19.194	1.120	2.128	5.76
2021-12-22	8.98	19.203	-0.554	1.218	5.76
2021-12-23	8.9	19.217	-0.891	1.782	5.76
2021-12-24	8.75	19.238	-1.685	2.921	5.77
2021-12-27	8.77	19.245	0.229	1.029	5.77
2021-12-28	8.8	19.250	0.342	0.684	5.78
2021-12-29	8.67	19.264	-1.477	1.932	5.78
2021-12-30	8.69	19.274	0.231	1.384	5.78
2021-12-31	8.7	19.283	0.115	1.151	5.78
2022-01-04	8.84	19.300	1.609	2.299	5.79
2022-01-05	8.9	19.312	0.679	1.584	5.79
2022-01-06	8.77	19.322	-1.461	1.461	5.80
2022-01-07	8.75	19.331	-0.228	1.254	5.80
2022-01-10	8.88	19.347	1.486	2.171	5.80
2022-01-11	8.82	19.360	-0.676	1.689	5.81
2022-01-12	8.8	19.370	-0.227	1.361	5.81
2022-01-13	8.72	19.386	-0.909	2.273	5.82
2022-01-14	8.33	19.415	-4.472	4.128	5.82
2022-01-17	8.58	19.447	3.001	4.442	5.83
2022-01-18	8.68	19.466	1.166	2.681	5.84
2022-01-19	8.65	19.481	-0.346	2.074	5.84
2022-01-20	8.74	19.495	1.040	1.965	5.85
2022-01-21	8.6	19.508	-1.602	1.716	5.85
2022-01-24	8.56	19.518	-0.465	1.395	5.86
2022-01-25	8.23	19.545	-3.855	3.972	5.86
2022-01-26	8.4	19.567	2.066	3.159	5.87
2022-01-27	8.14	19.589	-3.095	3.214	5.88
2022-01-28	8.08	19.606	-0.737	2.580	5.88
2022-02-07	8.25	19.617	2.104	1.609	5.89
2022-02-08	8.44	19.637	2.303	2.788	5.89
2022-02-09	8.79	19.674	4.147	5.095	5.90
2022-02-10	8.84	19.686	0.569	1.593	5.91
2022-02-11	8.79	19.700	-0.566	1.923	5.91
2022-02-14	8.59	19.717	-2.275	2.389	5.92
2022-02-15	8.55	19.734	-0.466	2.445	5.92
2022-02-16	8.59	19.750	0.468	2.222	5.93
2022-02-17	8.49	19.764	-1.164	1.979	5.93
2022-02-18	8.56	19.780	0.824	2.120	5.93
2022-02-21	8.57	19.790	0.117	1.402	5.94
2022-02-22	8.41	19.805	-1.867	2.217	5.94
2022-02-23	9.25	19.886	9.988	10.464	5.97
2022-02-24	8.99	19.918	-2.811	4.324	5.98
2022-02-25	8.99	19.941	0.000	3.115	5.98
2022-02-28	8.91	19.965	-0.890	3.115	5.99
2022-03-01	8.82	19.984	-1.010	2.581	6.00
2022-03-02	8.73	19.996	-1.020	1.701	6.00
2022-03-03	8.77	20.004	0.458	1.145	6.00
2022-03-04	8.51	20.028	-2.965	3.307	6.01
2022-03-07	8.3	20.046	-2.468	2.585	6.01
2022-03-08	8.18	20.065	-1.446	2.771	6.02
2022-03-09	7.81	20.128	-4.523	9.780	6.04
2022-03-10	7.81	20.150	0.000	3.329	6.04
2022-03-11	7.97	20.183	2.049	4.994	6.05
2022-03-14	7.82	20.200	-1.882	2.635	6.06
2022-03-15	7.39	20.238	-5.499	6.138	6.07
2022-03-16	7.79	20.285	5.413	7.307	6.09
2022-03-17	7.81	20.306	0.257	3.209	6.09
2022-03-18	8.03	20.355	2.817	7.298	6.11
2022-03-21	7.88	20.371	-1.868	2.491	6.11
2022-03-22	7.94	20.396	0.761	3.680	6.12
2022-03-23	8.05	20.414	1.385	2.771	6.12
2022-03-24	7.86	20.426	-2.360	1.739	6.13
2022-03-25	7.77	20.440	-1.145	2.163	6.13
2022-03-28	7.81	20.459	0.515	2.960	6.14
2022-03-29	7.79	20.470	-0.256	1.665	6.14
2022-03-30	7.98	20.488	2.439	2.696	6.15
2022-03-31	7.98	20.500	0.000	1.880	6.15
2022-04-01	8.48	20.562	6.266	8.772	6.17
2022-04-06	8.81	20.619	3.892	7.665	6.19
2022-04-07	8.43	20.655	-4.313	5.221	6.20
2022-04-08	8.6	20.696	2.017	5.694	6.21
2022-04-11	8.23	20.722	-4.302	3.837	6.22
2022-04-12	8.56	20.765	4.010	5.954	6.23
2022-04-13	8.26	20.781	-3.505	2.336	6.23
2022-04-14	8.33	20.793	0.847	1.695	6.24
2022-04-15	8.27	20.812	-0.720	2.761	6.24
2022-04-18	8.01	20.833	-3.144	3.144	6.25
2022-04-19	8.03	20.844	0.250	1.623	6.25
2022-04-20	7.88	20.863	-1.868	2.989	6.26
2022-04-21	7.83	20.890	-0.635	4.061	6.27
2022-04-22	7.78	20.909	-0.639	2.937	6.27
2022-04-25	7.38	20.936	-5.141	4.499	6.28
2022-04-26	7.04	20.977	-4.607	6.911	6.29
2022-04-27	7.22	21.009	2.557	5.398	6.30
2022-04-28	7.06	21.030	-2.216	3.463	6.31
2022-04-29	7.38	21.058	4.533	4.533	6.32
2022-05-05	7.42	21.075	0.542	2.846	6.32
2022-05-06	7.24	21.092	-2.426	2.695	6.33
2022-05-09	7.22	21.102	-0.276	1.796	6.33
2022-05-10	7.38	21.127	2.216	4.017	6.34
2022-05-11	7.4	21.148	0.271	3.388	6.34
2022-05-12	7.53	21.172	1.757	3.784	6.35
2022-05-13	7.58	21.183	0.664	1.726	6.35
2022-05-16	7.66	21.199	1.055	2.639	6.36
2022-05-17	7.74	21.215	1.044	2.350	6.36
2022-05-18	7.7	21.225	-0.517	1.680	6.37
2022-05-19	7.69	21.238	-0.130	1.948	6.37
2022-05-20	7.79	21.248	1.300	1.560	6.37
2022-05-23	7.8	21.257	0.128	1.412	6.38

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