传化智联融券券源 传化智联专项约券

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	5.93	0	0	0	0
2020-04-28	6.05	0.022	2.024	4.384	0.01
2020-04-29	5.99	0.028	-0.992	1.157	0.01
2020-04-30	6.04	0.035	0.835	1.336	0.01
2020-05-06	6.02	0.047	-0.331	2.483	0.01
2020-05-07	5.96	0.054	-0.997	1.495	0.02
2020-05-08	5.97	0.060	0.168	1.174	0.02
2020-05-11	6	0.067	0.503	1.340	0.02
2020-05-12	5.89	0.080	-1.833	2.667	0.02
2020-05-13	5.88	0.084	-0.170	0.849	0.03
2020-05-14	5.81	0.090	-1.190	1.190	0.03
2020-05-15	5.8	0.095	-0.172	1.033	0.03
2020-05-18	5.7	0.107	-1.724	2.586	0.03
2020-05-19	5.71	0.112	0.175	1.053	0.03
2020-05-20	5.71	0.119	0.000	1.401	0.04
2020-05-21	5.68	0.126	-0.525	1.401	0.04
2020-05-22	5.54	0.138	-2.465	2.641	0.04
2020-05-25	5.63	0.149	1.625	2.347	0.04
2020-05-26	5.63	0.154	0.000	1.066	0.05
2020-05-27	5.55	0.161	-1.421	1.599	0.05
2020-05-28	5.58	0.172	0.541	2.342	0.05
2020-05-29	5.59	0.184	0.179	2.509	0.06
2020-06-01	5.66	0.191	1.252	1.610	0.06
2020-06-02	5.67	0.200	0.177	1.767	0.06
2020-06-03	5.64	0.209	-0.529	1.940	0.06
2020-06-04	5.62	0.215	-0.355	1.241	0.06
2020-06-05	5.57	0.223	-0.890	1.779	0.07
2020-06-08	5.59	0.227	0.359	0.898	0.07
2020-06-09	5.64	0.236	0.894	1.968	0.07
2020-06-10	5.63	0.242	-0.177	1.241	0.07
2020-06-11	5.56	0.250	-1.243	1.599	0.07
2020-06-12	5.51	0.258	-0.899	1.799	0.08
2020-06-15	5.46	0.265	-0.907	1.633	0.08
2020-06-16	5.58	0.280	2.198	3.114	0.08
2020-06-17	5.6	0.286	0.358	1.254	0.09
2020-06-18	5.58	0.291	-0.357	1.071	0.09
2020-06-19	5.59	0.294	0.179	0.717	0.09
2020-06-22	5.53	0.304	-1.073	2.147	0.09
2020-06-23	5.49	0.309	-0.723	1.085	0.09
2020-06-24	5.5	0.314	0.182	1.093	0.09
2020-06-29	5.42	0.320	-1.455	1.455	0.10
2020-06-30	5.44	0.325	0.369	1.107	0.10
2020-07-01	5.48	0.331	0.735	1.287	0.10
2020-07-02	5.77	0.361	5.292	6.204	0.11
2020-07-03	5.78	0.370	0.173	1.906	0.11
2020-07-06	5.98	0.390	3.460	3.979	0.12
2020-07-07	5.93	0.412	-0.836	4.515	0.12
2020-07-08	5.98	0.426	0.843	2.698	0.13
2020-07-09	6.07	0.439	1.505	2.508	0.13
2020-07-10	5.96	0.454	-1.812	3.130	0.14
2020-07-13	6.1	0.472	2.349	3.523	0.14
2020-07-14	6.08	0.484	-0.328	2.459	0.15
2020-07-15	6.02	0.503	-0.987	3.618	0.15
2020-07-16	5.86	0.524	-2.658	4.319	0.16
2020-07-17	5.85	0.535	-0.171	2.389	0.16
2020-07-20	6.05	0.551	3.419	3.077	0.17
2020-07-21	6.06	0.558	0.165	1.488	0.17
2020-07-22	6.08	0.569	0.330	2.145	0.17
2020-07-23	5.94	0.587	-2.303	3.618	0.18
2020-07-24	5.76	0.612	-3.030	5.219	0.18
2020-07-27	5.66	0.631	-1.736	3.993	0.19
2020-07-28	5.69	0.639	0.530	1.590	0.19
2020-07-29	5.77	0.652	1.406	2.812	0.20
2020-07-30	5.71	0.664	-1.040	2.426	0.20
2020-07-31	5.74	0.676	0.525	2.627	0.20
2020-08-03	5.84	0.686	1.742	1.916	0.21
2020-08-04	5.83	0.694	-0.171	1.712	0.21
2020-08-05	5.84	0.703	0.172	1.887	0.21
2020-08-06	5.79	0.715	-0.856	2.568	0.21
2020-08-07	5.75	0.728	-0.691	2.591	0.22
2020-08-10	5.79	0.740	0.696	2.609	0.22
2020-08-11	5.73	0.751	-1.036	2.245	0.23
2020-08-12	5.72	0.762	-0.175	2.269	0.23
2020-08-13	5.73	0.769	0.175	1.399	0.23
2020-08-14	5.76	0.775	0.524	1.222	0.23
2020-08-17	6.16	0.816	6.944	8.160	0.24
2020-08-18	6.18	0.828	0.325	2.273	0.25
2020-08-19	6.2	0.850	0.324	4.207	0.25
2020-08-20	6.07	0.864	-2.097	2.742	0.26
2020-08-21	6.1	0.873	0.494	1.812	0.26
2020-08-24	6.12	0.884	0.328	2.131	0.27
2020-08-25	6.23	0.904	1.797	3.922	0.27
2020-08-26	6.1	0.922	-2.087	3.531	0.28
2020-08-27	6.02	0.936	-1.311	2.787	0.28
2020-08-28	6.07	0.946	0.831	1.993	0.28
2020-08-31	6.04	0.957	-0.494	2.142	0.29
2020-09-01	6.03	0.963	-0.166	1.159	0.29
2020-09-02	6.15	0.974	1.990	2.156	0.29
2020-09-03	6.05	0.989	-1.626	3.089	0.30
2020-09-04	6	0.998	-0.826	1.818	0.30
2020-09-07	5.96	1.008	-0.667	2.000	0.30
2020-09-08	6.09	1.026	2.181	3.523	0.31
2020-09-09	6.07	1.040	-0.328	2.627	0.31
2020-09-10	6.08	1.053	0.165	2.636	0.32
2020-09-11	5.96	1.071	-1.974	3.618	0.32
2020-09-14	5.98	1.079	0.336	1.678	0.32
2020-09-15	5.96	1.086	-0.334	1.338	0.33
2020-09-16	6.34	1.126	6.376	7.550	0.34
2020-09-17	6.36	1.141	0.315	2.839	0.34
2020-09-18	6.34	1.155	-0.314	2.673	0.35
2020-09-21	6.26	1.167	-1.262	2.366	0.35
2020-09-22	6.13	1.178	-2.077	2.077	0.35
2020-09-23	6.15	1.194	0.326	3.100	0.36
2020-09-24	6.03	1.204	-1.951	1.951	0.36
2020-09-25	6	1.210	-0.498	1.327	0.36
2020-09-28	5.8	1.234	-3.333	4.833	0.37
2020-09-29	5.8	1.247	0.000	2.759	0.37
2020-09-30	5.63	1.265	-2.931	3.793	0.38
2020-10-09	5.74	1.273	1.954	1.776	0.38
2020-10-12	5.88	1.285	2.439	2.439	0.39
2020-10-13	5.84	1.291	-0.680	1.190	0.39
2020-10-14	5.81	1.297	-0.514	1.199	0.39
2020-10-15	5.8	1.306	-0.172	1.893	0.39
2020-10-16	5.76	1.317	-0.690	2.241	0.40
2020-10-19	5.7	1.328	-1.042	2.431	0.40
2020-10-20	5.63	1.336	-1.228	1.579	0.40
2020-10-21	5.59	1.344	-0.710	1.776	0.40
2020-10-22	5.69	1.362	1.789	3.757	0.41
2020-10-23	5.62	1.371	-1.230	1.933	0.41
2020-10-26	5.57	1.378	-0.890	1.601	0.41
2020-10-27	5.58	1.384	0.180	1.257	0.42
2020-10-28	5.61	1.391	0.538	1.434	0.42
2020-10-29	5.62	1.403	0.178	2.674	0.42
2020-10-30	5.42	1.423	-3.559	4.270	0.43
2020-11-02	5.29	1.437	-2.399	3.321	0.43
2020-11-03	5.37	1.447	1.512	2.079	0.43
2020-11-04	5.37	1.453	0.000	1.490	0.44
2020-11-05	5.42	1.460	0.931	1.490	0.44
2020-11-06	5.36	1.467	-1.107	1.476	0.44
2020-11-09	5.46	1.478	1.866	2.425	0.44
2020-11-10	5.45	1.486	-0.183	1.832	0.45
2020-11-11	5.47	1.493	0.367	1.468	0.45
2020-11-12	5.58	1.504	2.011	2.377	0.45
2020-11-13	5.55	1.510	-0.538	1.434	0.45
2020-11-16	5.61	1.516	1.081	1.261	0.45
2020-11-17	5.64	1.521	0.535	1.070	0.46
2020-11-18	5.61	1.527	-0.532	1.241	0.46
2020-11-19	5.6	1.537	-0.178	2.139	0.46
2020-11-20	5.6	1.542	0.000	1.071	0.46
2020-11-23	5.71	1.555	1.964	2.679	0.47
2020-11-24	5.67	1.561	-0.701	1.226	0.47
2020-11-25	5.52	1.576	-2.646	3.351	0.47
2020-11-26	5.58	1.586	1.087	2.174	0.48
2020-11-27	5.56	1.595	-0.358	1.971	0.48
2020-11-30	5.61	1.604	0.899	1.799	0.48
2020-12-01	5.6	1.608	-0.178	0.891	0.48
2020-12-02	5.56	1.614	-0.714	1.250	0.48
2020-12-03	5.45	1.625	-1.978	2.518	0.49
2020-12-04	5.4	1.631	-0.917	1.284	0.49
2020-12-07	5.36	1.635	-0.741	0.926	0.49
2020-12-08	5.38	1.641	0.373	1.306	0.49
2020-12-09	5.29	1.649	-1.673	1.859	0.49
2020-12-10	5.23	1.660	-1.134	2.647	0.50
2020-12-11	5.06	1.681	-3.250	4.971	0.50
2020-12-14	5.03	1.690	-0.593	1.976	0.51
2020-12-15	5.06	1.696	0.596	1.392	0.51
2020-12-16	5.01	1.701	-0.988	1.383	0.51
2020-12-17	5.05	1.711	0.798	2.395	0.51
2020-12-18	5	1.718	-0.990	1.584	0.52
2020-12-21	5.04	1.724	0.800	1.400	0.52
2020-12-22	4.98	1.733	-1.190	2.183	0.52
2020-12-23	4.95	1.740	-0.602	1.606	0.52
2020-12-24	4.78	1.755	-3.434	3.838	0.53
2020-12-25	4.78	1.762	0.000	1.883	0.53
2020-12-28	4.59	1.780	-3.975	4.603	0.53
2020-12-29	4.63	1.792	0.871	3.050	0.54
2020-12-30	4.64	1.797	0.216	1.296	0.54
2020-12-31	4.71	1.805	1.509	2.155	0.54
2021-01-04	4.85	1.830	2.972	6.157	0.55
2021-01-05	4.93	1.840	1.649	2.474	0.55
2021-01-06	4.88	1.847	-1.014	1.623	0.55
2021-01-07	4.73	1.865	-3.074	4.508	0.56
2021-01-08	5.18	1.910	9.514	10.571	0.57
2021-01-11	5.17	1.924	-0.193	3.089	0.58
2021-01-12	5.28	1.943	2.128	4.449	0.58
2021-01-13	5.26	1.959	-0.379	3.598	0.59
2021-01-14	5.24	1.976	-0.380	3.802	0.59
2021-01-15	5.16	1.992	-1.527	3.817	0.60
2021-01-18	5.25	2.006	1.744	3.295	0.60
2021-01-19	5.27	2.021	0.381	3.429	0.61
2021-01-20	5.58	2.056	5.882	7.400	0.62
2021-01-21	5.66	2.074	1.434	3.943	0.62
2021-01-22	5.64	2.086	-0.353	2.473	0.63
2021-01-25	5.53	2.106	-1.950	4.255	0.63
2021-01-26	5.82	2.142	5.244	7.595	0.64
2021-01-27	6.19	2.183	6.357	7.904	0.65
2021-01-28	6.2	2.214	0.162	5.977	0.66
2021-01-29	6.02	2.247	-2.903	6.452	0.67
2021-02-01	6.32	2.275	4.983	5.482	0.68
2021-02-02	6.19	2.297	-2.057	4.114	0.69
2021-02-03	6.07	2.318	-1.939	4.200	0.70
2021-02-04	6.11	2.346	0.659	5.437	0.70
2021-02-05	5.87	2.376	-3.928	6.219	0.71
2021-02-08	5.92	2.392	0.852	3.237	0.72
2021-02-09	5.94	2.407	0.338	3.041	0.72
2021-02-10	5.99	2.432	0.842	5.051	0.73
2021-02-18	6.42	2.478	7.179	8.514	0.74
2021-02-19	6.57	2.499	2.336	3.894	0.75
2021-02-22	6.36	2.526	-3.196	5.023	0.76
2021-02-23	6.23	2.556	-2.044	5.818	0.77
2021-02-24	6.16	2.574	-1.124	3.531	0.77
2021-02-25	6.17	2.600	0.162	5.032	0.78
2021-02-26	6.15	2.636	-0.324	7.131	0.79
2021-03-01	6.23	2.655	1.301	3.577	0.80
2021-03-02	5.98	2.684	-4.013	5.778	0.81
2021-03-03	6.48	2.729	8.361	8.361	0.82
2021-03-04	6.28	2.752	-3.086	4.475	0.83
2021-03-05	6.24	2.767	-0.637	2.866	0.83
2021-03-08	6.49	2.818	4.006	9.455	0.85
2021-03-09	6.55	2.861	0.924	7.858	0.86
2021-03-10	6.38	2.883	-2.595	4.122	0.86
2021-03-11	6.83	2.927	7.053	7.680	0.88
2021-03-12	7.29	2.974	6.735	7.760	0.89
2021-03-15	7.35	3.020	0.823	7.545	0.91
2021-03-16	7.37	3.045	0.272	3.946	0.91
2021-03-17	7.66	3.077	3.935	5.156	0.92
2021-03-18	7.48	3.117	-2.350	6.397	0.94
2021-03-19	7.22	3.137	-3.476	3.342	0.94
2021-03-22	7.25	3.157	0.416	3.324	0.95
2021-03-23	7.33	3.201	1.103	7.172	0.96
2021-03-24	7.29	3.219	-0.546	2.865	0.97
2021-03-25	7.15	3.239	-1.920	3.429	0.97
2021-03-26	7.28	3.266	1.818	4.476	0.98
2021-03-29	7.35	3.289	0.962	3.709	0.99
2021-03-30	7.23	3.307	-1.633	2.993	0.99
2021-03-31	7.25	3.320	0.277	2.213	1.00
2021-04-01	7.31	3.342	0.828	3.586	1.00
2021-04-02	7.54	3.368	3.146	4.104	1.01
2021-04-06	7.3	3.400	-3.183	5.305	1.02
2021-04-07	6.62	3.443	-9.315	7.671	1.03
2021-04-08	6.48	3.468	-2.115	4.683	1.04
2021-04-09	6.48	3.478	0.000	1.852	1.04
2021-04-12	6.28	3.505	-3.086	5.247	1.05
2021-04-13	6.17	3.520	-1.752	2.866	1.06
2021-04-14	6.19	3.533	0.324	2.431	1.06
2021-04-15	6.19	3.546	0.000	2.585	1.06
2021-04-16	6.39	3.568	3.231	4.200	1.07
2021-04-19	6.35	3.579	-0.626	2.034	1.07
2021-04-20	6.34	3.592	-0.157	2.520	1.08
2021-04-21	6.27	3.607	-1.104	2.839	1.08
2021-04-22	6.2	3.618	-1.116	2.073	1.09
2021-04-23	6.21	3.627	0.161	1.774	1.09
2021-04-26	6.11	3.637	-1.610	1.932	1.09
2021-04-27	6.08	3.649	-0.491	2.455	1.09
2021-04-28	6.17	3.666	1.480	3.289	1.10
2021-04-29	6.11	3.677	-0.972	2.107	1.10
2021-04-30	6.11	3.693	0.000	3.110	1.11
2021-05-06	6.1	3.704	-0.164	2.128	1.11
2021-05-07	6.09	3.711	-0.164	1.475	1.11
2021-05-10	5.94	3.726	-2.463	2.956	1.12
2021-05-11	5.97	3.736	0.505	2.020	1.12
2021-05-12	6.24	3.772	4.523	6.868	1.13
2021-05-13	6.14	3.784	-1.603	2.404	1.14
2021-05-14	6.22	3.800	1.303	3.094	1.14
2021-05-17	6.2	3.810	-0.322	1.929	1.14
2021-05-18	6.16	3.816	-0.645	1.129	1.14
2021-05-19	6.06	3.829	-1.623	2.597	1.15
2021-05-20	6.38	3.853	5.281	4.620	1.16
2021-05-21	6.44	3.864	0.940	2.038	1.16
2021-05-24	6.61	3.881	2.640	3.106	1.16
2021-05-25	6.64	3.892	0.454	1.967	1.17
2021-05-26	6.59	3.901	-0.753	1.657	1.17
2021-05-27	6.64	3.915	0.759	2.428	1.17
2021-05-28	6.48	3.931	-2.410	3.012	1.18
2021-05-31	6.46	3.948	-0.309	3.086	1.18
2021-06-01	6.42	3.960	-0.619	2.322	1.19
2021-06-02	6.89	4.016	7.321	9.657	1.20
2021-06-03	6.78	4.033	-1.597	3.048	1.21
2021-06-04	6.76	4.048	-0.295	2.655	1.21
2021-06-07	6.99	4.074	3.402	4.438	1.22
2021-06-08	6.86	4.092	-1.860	3.147	1.23
2021-06-09	6.78	4.108	-1.166	2.915	1.23
2021-06-10	7.46	4.172	10.029	10.324	1.25
2021-06-11	7.94	4.230	6.434	8.713	1.27
2021-06-15	8.73	4.325	9.950	13.098	1.30
2021-06-16	7.94	4.378	-9.049	7.904	1.31
2021-06-17	7.89	4.406	-0.630	4.282	1.32
2021-06-18	8.68	4.474	10.013	9.506	1.34
2021-06-21	9.11	4.544	4.954	9.217	1.36
2021-06-22	8.77	4.591	-3.732	6.367	1.38
2021-06-23	9	4.624	2.623	4.447	1.39
2021-06-24	9.2	4.700	4.190	9.853	1.41
2021-06-25	8.28	4.713	-10.000	1.848	1.41
2021-06-28	7.9	4.740	-4.589	4.106	1.42
2021-06-29	7.54	4.791	-4.557	8.101	1.44
2021-06-30	7.71	4.815	2.255	3.846	1.44
2021-07-01	7.84	4.856	1.686	6.226	1.46
2021-07-02	7.93	4.891	1.148	5.357	1.47
2021-07-05	7.97	4.927	0.504	5.422	1.48
2021-07-06	8.36	4.967	4.893	5.646	1.49
2021-07-07	8.3	4.992	-0.718	3.708	1.50
2021-07-08	8.08	5.022	-2.651	4.337	1.51
2021-07-09	8.08	5.041	0.000	2.847	1.51
2021-07-12	8.8	5.111	8.911	9.653	1.53
2021-07-13	8.97	5.143	1.932	4.205	1.54
2021-07-14	8.83	5.198	-3.392	7.549	1.56
2021-07-15	8.6	5.250	-2.605	7.248	1.58
2021-07-16	8.55	5.279	-0.581	3.953	1.58
2021-07-19	8.42	5.315	-1.520	5.263	1.59
2021-07-20	8.38	5.341	-0.475	3.682	1.60
2021-07-21	8.34	5.360	-0.477	2.745	1.61
2021-07-22	8.12	5.385	-2.638	3.717	1.62
2021-07-23	7.94	5.408	-2.217	3.448	1.62
2021-07-26	7.77	5.435	-2.141	4.156	1.63
2021-07-27	7.53	5.468	-3.089	5.277	1.64
2021-07-28	7.16	5.509	-4.914	6.906	1.65
2021-07-29	7.13	5.533	-0.419	3.911	1.66
2021-07-30	7.09	5.551	-0.561	3.086	1.67
2021-08-02	7.25	5.574	2.257	3.808	1.67
2021-08-03	7.24	5.597	-0.138	3.862	1.68
2021-08-04	7.2	5.610	-0.552	2.210	1.68
2021-08-05	7.06	5.623	-1.944	2.083	1.69
2021-08-06	7.19	5.641	1.841	2.975	1.69
2021-08-09	7.76	5.702	7.928	9.458	1.71
2021-08-10	8	5.746	3.093	6.572	1.72
2021-08-11	7.95	5.775	-0.625	4.375	1.73
2021-08-12	7.96	5.795	0.126	3.019	1.74
2021-08-13	7.93	5.806	-0.377	1.759	1.74
2021-08-16	7.94	5.827	0.126	3.153	1.75
2021-08-17	7.61	5.857	-4.156	4.786	1.76
2021-08-18	7.86	5.899	3.285	6.307	1.77
2021-08-19	7.52	5.927	-4.326	4.580	1.78
2021-08-20	7.55	5.942	0.399	2.394	1.78
2021-08-23	7.83	5.972	3.709	4.503	1.79
2021-08-24	7.73	5.989	-1.277	2.682	1.80
2021-08-25	7.8	6.004	0.906	2.329	1.80
2021-08-26	7.92	6.036	1.538	4.872	1.81
2021-08-27	7.91	6.058	-0.126	3.283	1.82
2021-08-30	8.48	6.117	7.206	8.344	1.84
2021-08-31	8.68	6.166	2.358	6.722	1.85
2021-09-01	8.75	6.197	0.806	4.263	1.86
2021-09-02	8.93	6.263	2.057	8.914	1.88
2021-09-03	9.1	6.364	1.904	13.326	1.91
2021-09-06	8.84	6.415	-2.857	6.923	1.92
2021-09-07	8.79	6.439	-0.566	3.281	1.93
2021-09-08	8.77	6.458	-0.228	2.617	1.94
2021-09-09	9.65	6.539	10.034	10.034	1.96
2021-09-10	9	6.591	-6.736	6.943	1.98
2021-09-13	9.01	6.634	0.111	5.778	1.99
2021-09-14	8.93	6.672	-0.888	4.994	2.00
2021-09-15	9.15	6.713	2.464	5.487	2.01
2021-09-16	9.19	6.746	0.437	4.262	2.02
2021-09-17	9.46	6.782	2.938	4.570	2.03
2021-09-22	9.02	6.818	-4.651	4.757	2.05
2021-09-23	9.6	6.891	6.430	9.202	2.07
2021-09-24	9.9	6.960	3.125	8.333	2.09
2021-09-27	9.17	7.026	-7.374	8.586	2.11
2021-09-28	9.22	7.069	0.545	5.671	2.12
2021-09-29	8.4	7.132	-8.894	8.894	2.14
2021-09-30	8.33	7.147	-0.833	2.262	2.14
2021-10-08	8.76	7.181	5.162	4.562	2.15
2021-10-11	8.53	7.205	-2.626	3.425	2.16
2021-10-12	8.19	7.241	-3.986	5.275	2.17
2021-10-13	8.32	7.265	1.587	3.419	2.18
2021-10-14	8.31	7.280	-0.120	2.163	2.18
2021-10-15	8.35	7.312	0.481	4.693	2.19
2021-10-18	8.35	7.339	0.000	3.832	2.20
2021-10-19	8.49	7.359	1.677	2.874	2.21
2021-10-20	8.41	7.377	-0.942	2.473	2.21
2021-10-21	8.67	7.407	3.092	4.162	2.22
2021-10-22	8.46	7.429	-2.422	3.114	2.23
2021-10-25	8.41	7.442	-0.591	1.891	2.23
2021-10-26	8.59	7.463	2.140	2.973	2.24
2021-10-27	8.39	7.487	-2.328	3.376	2.25
2021-10-28	8.34	7.521	-0.596	4.887	2.26
2021-10-29	8.19	7.542	-1.799	3.118	2.26
2021-11-01	8.38	7.571	2.320	4.151	2.27
2021-11-02	8.25	7.603	-1.551	4.654	2.28
2021-11-03	8.24	7.617	-0.121	2.061	2.29
2021-11-04	8.22	7.633	-0.243	2.306	2.29
2021-11-05	7.69	7.675	-6.448	6.569	2.30
2021-11-08	7.87	7.707	2.341	4.811	2.31
2021-11-09	8.07	7.736	2.541	4.320	2.32
2021-11-10	8.02	7.759	-0.620	3.470	2.33
2021-11-11	8.12	7.783	1.247	3.616	2.34
2021-11-12	8.17	7.798	0.616	2.094	2.34
2021-11-15	8.28	7.823	1.346	3.672	2.35
2021-11-16	8.74	7.877	5.556	7.367	2.36
2021-11-17	8.85	7.906	1.259	4.005	2.37
2021-11-18	9.31	7.953	5.198	6.102	2.39
2021-11-19	9.44	7.990	1.396	4.619	2.40
2021-11-22	9.58	8.020	1.483	3.814	2.41
2021-11-23	9.53	8.050	-0.522	3.758	2.42
2021-11-24	9.64	8.086	1.154	4.407	2.43
2021-11-25	9.6	8.103	-0.415	2.178	2.43
2021-11-26	9.58	8.126	-0.208	2.917	2.44
2021-11-29	9.35	8.158	-2.401	4.071	2.45
2021-11-30	9.08	8.192	-2.888	4.492	2.46
2021-12-01	9.04	8.208	-0.441	2.093	2.46
2021-12-02	8.82	8.227	-2.434	2.655	2.47
2021-12-03	8.98	8.254	1.814	3.628	2.48
2021-12-06	8.83	8.279	-1.670	3.341	2.48
2021-12-07	8.81	8.308	-0.227	3.964	2.49
2021-12-08	8.82	8.322	0.114	1.930	2.50
2021-12-09	8.76	8.334	-0.680	1.587	2.50
2021-12-10	8.71	8.346	-0.571	1.712	2.50
2021-12-13	8.72	8.366	0.115	2.755	2.51
2021-12-14	8.63	8.384	-1.032	2.523	2.52
2021-12-15	8.65	8.413	0.232	3.940	2.52
2021-12-16	8.54	8.433	-1.272	2.775	2.53
2021-12-17	8.39	8.456	-1.756	3.396	2.54
2021-12-20	8.3	8.475	-1.073	2.741	2.54
2021-12-21	8.41	8.491	1.325	2.289	2.55
2021-12-22	8.42	8.502	0.119	1.546	2.55
2021-12-23	8.43	8.510	0.119	1.188	2.55
2021-12-24	8.63	8.538	2.372	3.796	2.56
2021-12-27	8.83	8.586	2.317	6.489	2.58
2021-12-28	8.75	8.605	-0.906	2.605	2.58
2021-12-29	8.76	8.626	0.114	2.971	2.59
2021-12-30	8.67	8.642	-1.027	2.169	2.59
2021-12-31	8.7	8.655	0.346	1.845	2.60
2022-01-04	8.82	8.674	1.379	2.529	2.60
2022-01-05	8.86	8.697	0.454	3.175	2.61
2022-01-06	8.64	8.718	-2.483	2.822	2.62
2022-01-07	8.46	8.752	-2.083	4.861	2.63
2022-01-10	8.57	8.769	1.300	2.364	2.63
2022-01-11	8.55	8.798	-0.233	4.084	2.64
2022-01-12	8.56	8.816	0.117	2.573	2.64
2022-01-13	8.4	8.835	-1.869	2.687	2.65
2022-01-14	8.39	8.847	-0.119	1.667	2.65
2022-01-17	8.45	8.875	0.715	4.052	2.66
2022-01-18	8.65	8.896	2.367	2.840	2.67
2022-01-19	8.41	8.921	-2.775	3.584	2.68
2022-01-20	8.26	8.934	-1.784	1.902	2.68
2022-01-21	8.14	8.954	-1.453	2.906	2.69
2022-01-24	8.1	8.978	-0.491	3.686	2.69
2022-01-25	7.78	9.006	-3.951	4.198	2.70
2022-01-26	8.04	9.032	3.342	3.856	2.71
2022-01-27	7.75	9.059	-3.607	4.229	2.72
2022-01-28	7.69	9.092	-0.774	5.161	2.73
2022-02-07	7.95	9.120	3.381	4.161	2.74
2022-02-08	8.06	9.140	1.384	3.019	2.74
2022-02-09	8.22	9.165	1.985	3.722	2.75
2022-02-10	8.22	9.181	0.000	2.311	2.75
2022-02-11	8.13	9.195	-1.095	2.068	2.76
2022-02-14	7.9	9.212	-2.829	2.583	2.76
2022-02-15	7.84	9.224	-0.759	1.772	2.77
2022-02-16	7.92	9.244	1.020	3.061	2.77
2022-02-17	7.79	9.259	-1.641	2.399	2.78
2022-02-18	7.93	9.279	1.797	2.953	2.78
2022-02-21	7.86	9.290	-0.883	1.639	2.79
2022-02-22	7.72	9.309	-1.781	3.053	2.79
2022-02-23	7.84	9.323	1.554	2.073	2.80
2022-02-24	7.5	9.355	-4.337	5.102	2.81
2022-02-25	7.67	9.369	2.267	2.267	2.81
2022-02-28	7.67	9.383	0.000	2.086	2.81
2022-03-01	7.64	9.393	-0.391	1.695	2.82
2022-03-02	7.66	9.405	0.262	1.832	2.82
2022-03-03	7.74	9.421	1.044	2.480	2.83
2022-03-04	7.58	9.442	-2.067	3.359	2.83
2022-03-07	7.37	9.464	-2.770	3.562	2.84
2022-03-08	7.05	9.494	-4.342	5.020	2.85
2022-03-09	6.86	9.537	-2.695	7.660	2.86
2022-03-10	7.07	9.552	3.061	2.478	2.87
2022-03-11	7.1	9.581	0.424	4.809	2.87
2022-03-14	6.86	9.605	-3.380	4.366	2.88
2022-03-15	6.3	9.651	-8.163	8.601	2.90
2022-03-16	6.49	9.691	3.016	7.460	2.91
2022-03-17	6.54	9.709	0.770	3.236	2.91
2022-03-18	6.61	9.726	1.070	3.211	2.92
2022-03-21	6.54	9.749	-1.059	4.085	2.92
2022-03-22	6.58	9.764	0.612	2.752	2.93
2022-03-23	6.53	9.777	-0.760	2.432	2.93
2022-03-24	6.42	9.787	-1.685	1.838	2.94
2022-03-25	6.37	9.800	-0.779	2.492	2.94
2022-03-28	6.38	9.823	0.157	4.396	2.95
2022-03-29	6.26	9.840	-1.881	3.135	2.95
2022-03-30	6.43	9.859	2.716	3.514	2.96
2022-03-31	6.31	9.874	-1.866	2.955	2.96
2022-04-01	6.48	9.895	2.694	3.803	2.97
2022-04-06	6.48	9.909	0.000	2.623	2.97
2022-04-07	6.34	9.928	-2.160	3.549	2.98
2022-04-08	6.32	9.945	-0.315	3.312	2.98
2022-04-11	6.95	9.945	9.968	0.000	2.98
2022-04-12	6.72	9.981	-3.309	6.475	2.99
2022-04-13	6.89	10.038	2.530	9.821	3.01
2022-04-14	6.67	10.061	-3.193	4.209	3.02
2022-04-15	6.37	10.089	-4.498	5.247	3.03
2022-04-18	6.38	10.125	0.157	6.750	3.04
2022-04-19	6.37	10.151	-0.157	5.016	3.05
2022-04-20	6.33	10.170	-0.628	3.611	3.05
2022-04-21	5.98	10.199	-5.529	5.687	3.06
2022-04-22	5.89	10.219	-1.505	4.181	3.07
2022-04-25	5.47	10.248	-7.131	6.282	3.07
2022-04-26	5.8	10.277	6.033	6.033	3.08
2022-04-27	6.05	10.314	4.310	7.414	3.09
2022-04-28	6.09	10.349	0.661	6.777	3.10
2022-04-29	6.34	10.381	4.105	6.076	3.11
2022-05-05	6.14	10.397	-3.155	3.155	3.12
2022-05-06	5.92	10.411	-3.583	2.769	3.12
2022-05-09	5.94	10.424	0.338	2.703	3.13
2022-05-10	6.04	10.452	1.684	5.556	3.14
2022-05-11	6.1	10.470	0.993	3.477	3.14
2022-05-12	6.09	10.485	-0.164	2.951	3.15
2022-05-13	6.08	10.494	-0.164	1.806	3.15
2022-05-16	6.11	10.505	0.493	2.138	3.15
2022-05-17	6.13	10.518	0.327	2.619	3.16
2022-05-18	6.13	10.527	0.000	1.794	3.16
2022-05-19	6.08	10.534	-0.816	1.305	3.16
2022-05-20	6.27	10.557	3.125	4.441	3.17
2022-05-23	6.34	10.572	1.116	2.871	3.17

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