盾安环境融券券源 盾安环境专项约券

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%）
2020-04-14	4.32	0	0	0	0
2020-04-14	4.39	0.006	1.620	1.620	0.00
2020-04-15	4.27	0.016	-2.733	2.733	0.00
2020-04-16	4.24	0.021	-0.703	1.639	0.01
2020-04-17	4.32	0.033	1.887	3.302	0.01
2020-04-20	4.26	0.039	-1.389	1.620	0.01
2020-04-21	4.2	0.045	-1.408	1.643	0.01
2020-04-22	4.2	0.050	0.000	1.429	0.01
2020-04-23	4.16	0.056	-0.952	1.667	0.02
2020-04-24	4.07	0.064	-2.163	2.404	0.02
2020-04-27	4.01	0.071	-1.474	2.211	0.02
2020-04-28	3.92	0.089	-2.244	5.486	0.03
2020-04-29	3.95	0.094	0.765	1.531	0.03
2020-04-30	4.04	0.098	2.278	1.266	0.03
2020-05-06	4.06	0.104	0.495	1.733	0.03
2020-05-07	4.04	0.111	-0.493	1.970	0.03
2020-05-08	4.1	0.127	1.485	4.703	0.04
2020-05-11	4.1	0.132	0.000	1.463	0.04
2020-05-12	4.05	0.138	-1.220	1.707	0.04
2020-05-13	3.99	0.148	-1.481	2.963	0.04
2020-05-14	3.95	0.151	-1.003	1.003	0.05
2020-05-15	3.95	0.156	0.000	1.519	0.05
2020-05-18	3.92	0.162	-0.759	1.772	0.05
2020-05-19	3.92	0.166	0.000	1.276	0.05
2020-05-20	3.85	0.174	-1.786	2.551	0.05
2020-05-21	3.78	0.182	-1.818	2.597	0.05
2020-05-22	3.68	0.196	-2.646	4.497	0.06
2020-05-25	3.65	0.203	-0.815	2.174	0.06
2020-05-26	3.74	0.210	2.466	2.466	0.06
2020-05-27	3.8	0.227	1.604	5.348	0.07
2020-05-28	3.72	0.235	-2.105	2.632	0.07
2020-05-29	3.84	0.248	3.226	4.032	0.07
2020-06-01	3.93	0.261	2.344	3.906	0.08
2020-06-02	3.9	0.267	-0.763	1.781	0.08
2020-06-03	3.85	0.272	-1.282	1.538	0.08
2020-06-04	3.89	0.276	1.039	1.299	0.08
2020-06-05	3.85	0.280	-1.028	1.285	0.08
2020-06-08	3.85	0.285	0.000	1.558	0.09
2020-06-09	3.86	0.288	0.260	1.039	0.09
2020-06-10	3.76	0.297	-2.591	2.591	0.09
2020-06-11	3.75	0.302	-0.266	1.596	0.09
2020-06-12	3.74	0.312	-0.267	3.467	0.09
2020-06-15	3.7	0.318	-1.070	1.872	0.10
2020-06-16	3.75	0.322	1.351	1.081	0.10
2020-06-17	3.76	0.326	0.267	1.333	0.10
2020-06-18	3.83	0.335	1.862	2.926	0.10
2020-06-19	3.8	0.339	-0.783	1.305	0.10
2020-06-22	3.73	0.346	-1.842	2.105	0.10
2020-06-23	3.7	0.350	-0.804	1.340	0.10
2020-06-24	3.7	0.354	0.000	1.351	0.11
2020-06-29	3.73	0.359	0.811	1.622	0.11
2020-06-30	3.77	0.365	1.072	1.877	0.11
2020-07-01	3.77	0.372	0.000	2.122	0.11
2020-07-02	3.86	0.380	2.387	2.653	0.11
2020-07-03	3.89	0.392	0.777	3.627	0.12
2020-07-06	4.02	0.403	3.342	3.342	0.12
2020-07-07	3.98	0.413	-0.995	2.985	0.12
2020-07-08	4.02	0.420	1.005	2.010	0.13
2020-07-09	4.09	0.432	1.741	3.731	0.13
2020-07-10	4.04	0.442	-1.222	2.689	0.13
2020-07-13	4.17	0.456	3.218	4.208	0.14
2020-07-14	4.18	0.465	0.240	2.638	0.14
2020-07-15	3.98	0.478	-4.785	3.828	0.14
2020-07-16	3.86	0.493	-3.015	4.523	0.15
2020-07-17	3.86	0.499	0.000	2.073	0.15
2020-07-20	3.96	0.508	2.591	2.591	0.15
2020-07-21	3.95	0.514	-0.253	2.020	0.15
2020-07-22	3.95	0.519	0.000	1.519	0.16
2020-07-23	3.88	0.533	-1.772	4.051	0.16
2020-07-24	3.78	0.549	-2.577	5.155	0.16
2020-07-27	3.76	0.557	-0.529	2.646	0.17
2020-07-28	3.8	0.562	1.064	1.596	0.17
2020-07-29	3.87	0.571	1.842	2.895	0.17
2020-07-30	3.92	0.579	1.292	2.326	0.17
2020-07-31	4	0.588	2.041	2.806	0.18
2020-08-03	4.09	0.596	2.250	2.250	0.18
2020-08-04	4.06	0.601	-0.733	1.467	0.18
2020-08-05	4.08	0.610	0.493	2.709	0.18
2020-08-06	4.04	0.620	-0.980	2.941	0.19
2020-08-07	3.99	0.628	-1.238	2.475	0.19
2020-08-10	4.05	0.635	1.504	2.005	0.19
2020-08-11	4.02	0.647	-0.741	3.457	0.19
2020-08-12	4.06	0.662	0.995	4.478	0.20
2020-08-13	4.07	0.673	0.246	3.202	0.20
2020-08-14	4.04	0.678	-0.737	1.474	0.20
2020-08-17	4.07	0.684	0.743	1.733	0.21
2020-08-18	4.11	0.692	0.983	2.457	0.21
2020-08-19	4.06	0.699	-1.217	2.190	0.21
2020-08-20	3.98	0.708	-1.970	2.709	0.21
2020-08-21	4	0.718	0.503	2.764	0.22
2020-08-24	3.99	0.723	-0.250	1.500	0.22
2020-08-25	3.93	0.732	-1.504	2.757	0.22
2020-08-26	4.32	0.769	9.924	10.433	0.23
2020-08-27	4.23	0.797	-2.083	7.870	0.24
2020-08-28	4.11	0.810	-2.837	3.783	0.24
2020-08-31	4.03	0.824	-1.946	4.136	0.25
2020-09-01	4.05	0.833	0.496	2.730	0.25
2020-09-02	4.09	0.845	0.988	3.457	0.25
2020-09-03	4.13	0.858	0.978	3.912	0.26
2020-09-04	4.09	0.866	-0.969	2.421	0.26
2020-09-07	4.06	0.876	-0.733	2.934	0.26
2020-09-08	4.19	0.890	3.202	3.941	0.27
2020-09-09	4.18	0.903	-0.239	3.580	0.27
2020-09-10	3.99	0.921	-4.545	5.502	0.28
2020-09-11	3.98	0.929	-0.251	2.506	0.28
2020-09-14	3.97	0.938	-0.251	2.513	0.28
2020-09-15	3.93	0.943	-1.008	1.763	0.28
2020-09-16	3.87	0.952	-1.527	2.799	0.29
2020-09-17	3.86	0.958	-0.258	1.809	0.29
2020-09-18	3.89	0.963	0.777	1.554	0.29
2020-09-21	3.92	0.971	0.771	2.314	0.29
2020-09-22	3.84	0.976	-2.041	1.786	0.29
2020-09-23	3.89	0.980	1.302	1.042	0.29
2020-09-24	3.86	0.984	-0.771	1.285	0.30
2020-09-25	3.81	0.992	-1.295	2.591	0.30
2020-09-28	3.71	1.004	-2.625	3.675	0.30
2020-09-29	3.72	1.008	0.270	1.348	0.30
2020-09-30	3.69	1.013	-0.806	1.613	0.30
2020-10-09	3.76	1.018	1.897	1.626	0.31
2020-10-12	3.84	1.025	2.128	2.394	0.31
2020-10-13	3.86	1.033	0.521	2.344	0.31
2020-10-14	3.82	1.039	-1.036	1.813	0.31
2020-10-15	3.75	1.044	-1.832	1.832	0.31
2020-10-16	3.85	1.059	2.667	4.533	0.32
2020-10-19	3.86	1.065	0.260	1.818	0.32
2020-10-20	3.9	1.075	1.036	3.109	0.32
2020-10-21	3.98	1.087	2.051	3.590	0.33
2020-10-22	4.08	1.123	2.513	10.553	0.34
2020-10-23	3.97	1.139	-2.696	4.902	0.34
2020-10-26	3.93	1.149	-1.008	3.023	0.34
2020-10-27	3.93	1.154	0.000	1.527	0.35
2020-10-28	3.92	1.169	-0.254	4.580	0.35
2020-10-29	3.86	1.180	-1.531	3.316	0.35
2020-10-30	3.72	1.191	-3.627	3.627	0.36
2020-11-02	3.73	1.196	0.269	1.613	0.36
2020-11-03	3.79	1.202	1.609	1.877	0.36
2020-11-04	3.77	1.208	-0.528	1.847	0.36
2020-11-05	3.79	1.214	0.531	2.122	0.36
2020-11-06	3.79	1.219	0.000	1.583	0.37
2020-11-09	3.85	1.224	1.583	1.583	0.37
2020-11-10	3.82	1.231	-0.779	2.078	0.37
2020-11-11	3.78	1.237	-1.047	1.832	0.37
2020-11-12	3.79	1.240	0.265	1.058	0.37
2020-11-13	3.84	1.248	1.319	2.375	0.37
2020-11-16	3.94	1.255	2.604	2.344	0.38
2020-11-17	3.96	1.264	0.508	2.538	0.38
2020-11-18	3.93	1.269	-0.758	1.768	0.38
2020-11-19	3.9	1.274	-0.763	1.527	0.38
2020-11-20	3.92	1.278	0.513	1.026	0.38
2020-11-23	3.93	1.283	0.255	1.531	0.38
2020-11-24	3.9	1.286	-0.763	1.018	0.39
2020-11-25	3.83	1.293	-1.795	2.051	0.39
2020-11-26	3.82	1.297	-0.261	1.305	0.39
2020-11-27	3.82	1.303	0.000	2.094	0.39
2020-11-30	3.83	1.309	0.262	1.832	0.39
2020-12-01	3.86	1.314	0.783	1.305	0.39
2020-12-02	3.91	1.320	1.295	2.073	0.40
2020-12-03	3.9	1.324	-0.256	1.023	0.40
2020-12-04	3.92	1.330	0.513	2.051	0.40
2020-12-07	3.88	1.335	-1.020	1.531	0.40
2020-12-08	3.88	1.339	0.000	1.031	0.40
2020-12-09	3.92	1.349	1.031	3.093	0.40
2020-12-10	4.01	1.359	2.296	3.061	0.41
2020-12-11	3.84	1.375	-4.239	4.988	0.41
2020-12-14	3.79	1.381	-1.302	2.083	0.41
2020-12-15	3.8	1.386	0.264	1.583	0.42
2020-12-16	3.74	1.393	-1.579	2.105	0.42
2020-12-17	3.77	1.401	0.802	2.674	0.42
2020-12-18	3.77	1.406	0.000	1.592	0.42
2020-12-21	3.84	1.413	1.857	2.122	0.42
2020-12-22	3.75	1.421	-2.344	2.604	0.43
2020-12-23	3.78	1.428	0.800	2.133	0.43
2020-12-24	3.72	1.435	-1.587	2.381	0.43
2020-12-25	3.75	1.442	0.806	2.151	0.43
2020-12-28	3.73	1.447	-0.533	1.600	0.43
2020-12-29	3.68	1.451	-1.340	1.340	0.44
2020-12-30	4.05	1.486	10.054	10.326	0.45
2020-12-31	3.95	1.496	-2.469	2.963	0.45
2021-01-04	4.13	1.525	4.557	8.608	0.46
2021-01-05	4.06	1.534	-1.695	2.421	0.46
2021-01-06	4.09	1.542	0.739	2.463	0.46
2021-01-07	3.97	1.556	-2.934	4.156	0.47
2021-01-08	3.94	1.568	-0.756	3.778	0.47
2021-01-11	3.88	1.579	-1.523	3.299	0.47
2021-01-12	3.97	1.600	2.320	6.443	0.48
2021-01-13	3.9	1.611	-1.763	3.275	0.48
2021-01-14	3.98	1.622	2.051	3.333	0.49
2021-01-15	4.01	1.634	0.754	3.518	0.49
2021-01-18	3.97	1.643	-0.998	2.743	0.49
2021-01-19	4.06	1.654	2.267	3.275	0.50
2021-01-20	4.1	1.666	0.985	3.695	0.50
2021-01-21	4.05	1.675	-1.220	2.439	0.50
2021-01-22	4.08	1.686	0.741	3.457	0.51
2021-01-25	4.14	1.697	1.471	2.941	0.51
2021-01-26	3.97	1.711	-4.106	4.348	0.51
2021-01-27	3.91	1.719	-1.511	2.519	0.52
2021-01-28	3.87	1.726	-1.023	2.046	0.52
2021-01-29	3.76	1.740	-2.842	4.651	0.52
2021-02-01	3.75	1.748	-0.266	2.394	0.52
2021-02-02	3.75	1.752	0.000	1.333	0.53
2021-02-03	3.74	1.756	-0.267	1.333	0.53
2021-02-04	3.71	1.764	-0.802	2.674	0.53
2021-02-05	3.78	1.771	1.887	2.156	0.53
2021-02-08	3.77	1.778	-0.265	2.116	0.53
2021-02-09	3.79	1.783	0.531	1.592	0.53
2021-02-10	3.77	1.788	-0.528	1.583	0.54
2021-02-18	3.83	1.792	1.592	1.326	0.54
2021-02-19	3.89	1.801	1.567	2.611	0.54
2021-02-22	3.92	1.808	0.771	2.314	0.54
2021-02-23	3.9	1.813	-0.510	1.531	0.54
2021-02-24	3.85	1.820	-1.282	2.308	0.55
2021-02-25	3.88	1.826	0.779	1.818	0.55
2021-02-26	3.93	1.838	1.289	3.608	0.55
2021-03-01	3.94	1.842	0.254	1.272	0.55
2021-03-02	3.95	1.851	0.254	2.538	0.56
2021-03-03	3.96	1.856	0.253	1.519	0.56
2021-03-04	3.92	1.861	-1.010	1.515	0.56
2021-03-05	3.95	1.867	0.765	1.786	0.56
2021-03-08	3.94	1.879	-0.253	3.797	0.56
2021-03-09	3.83	1.893	-2.792	4.315	0.57
2021-03-10	3.79	1.901	-1.044	2.611	0.57
2021-03-11	3.87	1.910	2.111	2.902	0.57
2021-03-12	4	1.928	3.359	5.168	0.58
2021-03-15	3.99	1.935	-0.250	2.250	0.58
2021-03-16	4.07	1.943	2.005	2.256	0.58
2021-03-17	4.03	1.951	-0.983	2.457	0.59
2021-03-18	4.03	1.956	0.000	1.489	0.59
2021-03-19	4.06	1.968	0.744	3.474	0.59
2021-03-22	4.19	1.981	3.202	3.695	0.59
2021-03-23	4.07	2.002	-2.864	6.205	0.60
2021-03-24	4.19	2.026	2.948	6.880	0.61
2021-03-25	4.07	2.041	-2.864	4.535	0.61
2021-03-26	4.16	2.054	2.211	3.686	0.62
2021-03-29	4.22	2.081	1.442	7.692	0.62
2021-03-30	4.13	2.098	-2.133	4.976	0.63
2021-03-31	4.13	2.110	0.000	3.390	0.63
2021-04-01	4.29	2.137	3.874	7.748	0.64
2021-04-02	4.31	2.150	0.466	3.497	0.64
2021-04-06	4.39	2.160	1.856	2.784	0.65
2021-04-07	4.41	2.170	0.456	2.733	0.65
2021-04-08	4.44	2.181	0.680	2.948	0.65
2021-04-09	4.5	2.195	1.351	3.604	0.66
2021-04-12	4.42	2.222	-1.778	7.333	0.67
2021-04-13	4.58	2.246	3.620	6.335	0.67
2021-04-14	4.51	2.255	-1.528	2.402	0.68
2021-04-15	4.43	2.274	-1.774	5.100	0.68
2021-04-16	4.87	2.308	9.932	8.352	0.69
2021-04-19	4.76	2.332	-2.259	6.160	0.70
2021-04-20	4.77	2.364	0.210	7.983	0.71
2021-04-21	4.76	2.390	-0.210	6.499	0.72
2021-04-22	4.69	2.408	-1.471	4.622	0.72
2021-04-23	4.74	2.419	1.066	2.985	0.73
2021-04-26	4.61	2.442	-2.743	5.907	0.73
2021-04-27	4.55	2.452	-1.302	2.603	0.74
2021-04-28	4.59	2.460	0.879	2.198	0.74
2021-04-29	4.57	2.467	-0.436	1.743	0.74
2021-04-30	4.62	2.477	1.094	2.626	0.74
2021-05-06	4.73	2.488	2.381	2.814	0.75
2021-05-07	4.77	2.502	0.846	3.383	0.75
2021-05-10	4.76	2.511	-0.210	2.306	0.75
2021-05-11	4.74	2.520	-0.420	2.311	0.76
2021-05-12	4.69	2.527	-1.055	1.688	0.76
2021-05-13	4.51	2.541	-3.838	3.838	0.76
2021-05-14	4.82	2.569	6.874	6.874	0.77
2021-05-17	4.73	2.586	-1.867	4.357	0.78
2021-05-18	4.63	2.596	-2.114	2.537	0.78
2021-05-19	4.55	2.603	-1.728	1.944	0.78
2021-05-20	4.49	2.612	-1.319	2.418	0.78
2021-05-21	4.44	2.621	-1.114	2.450	0.79
2021-05-24	4.45	2.627	0.225	1.577	0.79
2021-05-25	4.44	2.633	-0.225	1.798	0.79
2021-05-26	4.48	2.641	0.901	2.027	0.79
2021-05-27	4.43	2.645	-1.116	1.116	0.79
2021-05-28	4.4	2.650	-0.677	1.354	0.80
2021-05-31	4.33	2.658	-1.591	2.273	0.80
2021-06-01	4.49	2.682	3.695	6.236	0.80
2021-06-02	4.52	2.695	0.668	3.563	0.81
2021-06-03	4.45	2.702	-1.549	1.991	0.81
2021-06-04	4.46	2.708	0.225	1.573	0.81
2021-06-07	4.6	2.722	3.139	3.587	0.82
2021-06-08	5.06	2.765	10.000	10.217	0.83
2021-06-09	5.15	2.798	1.779	7.708	0.84
2021-06-10	4.98	2.810	-3.301	2.718	0.84
2021-06-11	4.88	2.830	-2.008	5.020	0.85
2021-06-15	4.91	2.840	0.615	2.459	0.85
2021-06-16	4.89	2.852	-0.407	3.055	0.86
2021-06-17	4.85	2.862	-0.818	2.249	0.86
2021-06-18	4.87	2.867	0.412	1.443	0.86
2021-06-21	5.04	2.887	3.491	4.723	0.87
2021-06-22	5.05	2.895	0.198	1.786	0.87
2021-06-23	5.19	2.911	2.772	3.762	0.87
2021-06-24	5.33	2.926	0.947	3.409	0.88
2021-06-25	5.67	2.971	6.379	9.568	0.89
2021-06-28	5.69	2.993	0.353	4.586	0.90
2021-06-29	5.71	3.006	0.351	2.636	0.90
2021-06-30	5.87	3.040	2.802	7.005	0.91
2021-07-01	5.7	3.060	-2.896	4.259	0.92
2021-07-02	5.64	3.073	-1.053	2.807	0.92
2021-07-05	5.65	3.086	0.177	2.660	0.93
2021-07-06	5.76	3.110	1.947	4.956	0.93
2021-07-07	5.64	3.128	-2.083	3.993	0.94
2021-07-08	5.52	3.145	-2.128	3.546	0.94
2021-07-09	5.43	3.196	-1.630	11.413	0.96
2021-07-12	5.53	3.215	1.842	4.052	0.96
2021-07-13	5.58	3.224	0.904	1.989	0.97
2021-07-14	5.78	3.241	0.173	3.466	0.97
2021-07-15	5.73	3.261	-0.865	4.152	0.98
2021-07-16	6.08	3.301	6.108	7.853	0.99
2021-07-19	5.87	3.327	-3.454	5.428	1.00
2021-07-20	5.83	3.340	-0.681	2.555	1.00
2021-07-21	5.88	3.352	0.858	2.573	1.01
2021-07-22	5.99	3.369	1.871	3.401	1.01
2021-07-23	5.78	3.386	-3.506	3.506	1.02
2021-07-26	5.64	3.408	-2.422	4.671	1.02
2021-07-27	5.51	3.426	-2.305	3.901	1.03
2021-07-28	5.27	3.450	-4.356	5.445	1.03
2021-07-29	5.37	3.459	1.898	2.087	1.04
2021-07-30	5.34	3.484	-0.559	5.587	1.05
2021-08-02	5.6	3.514	4.869	6.367	1.05
2021-08-03	5.57	3.529	-0.536	3.214	1.06
2021-08-04	5.58	3.537	0.180	1.795	1.06
2021-08-05	5.53	3.547	-0.896	2.151	1.06
2021-08-06	5.75	3.578	3.978	6.510	1.07
2021-08-09	6.26	3.623	8.870	8.522	1.09
2021-08-10	6.43	3.644	2.716	3.994	1.09
2021-08-11	6.58	3.672	2.333	5.132	1.10
2021-08-12	6.39	3.706	-2.888	6.383	1.11
2021-08-13	6.15	3.743	-3.756	7.199	1.12
2021-08-16	6.2	3.760	0.813	3.252	1.13
2021-08-17	6.02	3.786	-2.903	5.161	1.14
2021-08-18	6.05	3.797	0.498	2.326	1.14
2021-08-19	6.02	3.811	-0.496	2.645	1.14
2021-08-20	6.12	3.829	1.661	3.654	1.15
2021-08-23	6.24	3.849	1.961	3.758	1.15
2021-08-24	6.85	3.910	9.776	10.737	1.17
2021-08-25	6.84	3.935	-0.146	4.380	1.18
2021-08-26	6.96	3.956	1.754	3.655	1.19
2021-08-27	6.98	3.975	0.287	3.161	1.19
2021-08-30	7.12	3.999	2.006	4.011	1.20
2021-08-31	6.98	4.016	-1.966	3.090	1.20
2021-09-01	6.96	4.038	-0.287	3.725	1.21
2021-09-02	7	4.051	0.575	2.155	1.22
2021-09-03	7.42	4.104	6.000	8.571	1.23
2021-09-06	7.57	4.145	2.022	6.604	1.24
2021-09-07	7.72	4.185	1.982	6.209	1.26
2021-09-08	7.47	4.217	-3.238	5.052	1.27
2021-09-09	7.33	4.235	-1.874	2.945	1.27
2021-09-10	7.34	4.257	0.136	3.683	1.28
2021-09-13	7.49	4.278	2.044	3.406	1.28
2021-09-14	7.08	4.312	-5.474	5.741	1.29
2021-09-15	7.48	4.358	5.650	7.345	1.31
2021-09-16	7.13	4.393	-4.679	5.882	1.32
2021-09-17	7.11	4.425	-0.281	5.330	1.33
2021-09-22	7.37	4.474	3.657	8.017	1.34
2021-09-23	7.58	4.501	2.849	4.342	1.35
2021-09-24	7.14	4.535	-5.805	5.673	1.36
2021-09-27	6.43	4.597	-9.944	11.485	1.38
2021-09-28	6.67	4.637	3.733	7.309	1.39
2021-09-29	6.59	4.660	-1.199	4.198	1.40
2021-09-30	6.63	4.675	0.607	2.731	1.40
2021-10-08	6.56	4.700	-1.056	4.525	1.41
2021-10-11	6.46	4.721	-1.524	3.811	1.42
2021-10-12	6.17	4.770	-4.489	9.598	1.43
2021-10-13	6.05	4.794	-1.945	4.700	1.44
2021-10-14	6.66	4.845	10.083	9.256	1.45
2021-10-15	6.5	4.868	-2.402	4.204	1.46
2021-10-18	6.95	4.919	6.923	8.769	1.48
2021-10-19	7.23	4.960	4.029	6.906	1.49
2021-10-20	7.17	4.978	-0.830	2.905	1.49
2021-10-21	7.07	4.995	-1.395	2.929	1.50
2021-10-22	7.02	5.011	-0.707	2.687	1.50
2021-10-25	7.03	5.024	0.142	2.279	1.51
2021-10-26	6.8	5.051	-3.272	4.694	1.52
2021-10-27	6.79	5.113	-0.147	11.029	1.53
2021-10-28	6.81	5.149	0.295	6.333	1.54
2021-10-29	7.04	5.183	3.377	5.874	1.55
2021-11-01	7.34	5.222	4.261	6.392	1.57
2021-11-02	6.99	5.265	-4.768	7.357	1.58
2021-11-03	7.17	5.300	2.575	5.866	1.59
2021-11-04	7.27	5.329	1.395	4.742	1.60
2021-11-05	7.09	5.353	-2.476	4.127	1.61
2021-11-08	7.8	5.421	10.014	10.437	1.63
2021-11-09	8.58	5.507	10.000	11.923	1.65
2021-11-17	9.44	5.573	10.023	8.392	1.67
2021-11-18	9.69	5.689	2.648	14.407	1.71
2021-11-19	9.9	5.797	2.167	13.106	1.74
2021-11-22	10.5	5.925	6.061	14.646	1.78
2021-11-23	11.55	6.037	10.000	11.619	1.81
2021-11-24	11.13	6.121	-3.636	9.004	1.84
2021-11-25	10.92	6.205	-1.887	9.254	1.86
2021-11-26	11.15	6.293	2.106	9.524	1.89
2021-11-29	12.18	6.432	9.238	13.632	1.93
2021-11-30	13.4	6.543	10.016	10.016	1.96
2021-12-01	14.27	6.662	6.493	10.000	2.00
2021-12-02	14.12	6.763	-1.051	8.549	2.03
2021-12-03	15.53	6.903	9.986	10.836	2.07
2021-12-06	15.54	6.988	0.064	6.568	2.10
2021-12-07	15.71	7.133	1.094	11.068	2.14
2021-12-08	15.09	7.239	-3.947	8.402	2.17
2021-12-09	14.19	7.322	-5.964	7.025	2.20
2021-12-10	13.85	7.396	-2.396	6.413	2.22
2021-12-13	13.95	7.459	0.722	5.415	2.24
2021-12-14	13.66	7.538	-2.079	6.953	2.26
2021-12-15	13.34	7.575	-2.343	3.294	2.27
2021-12-16	13.6	7.655	1.949	7.121	2.30
2021-12-17	14.06	7.734	3.382	6.691	2.32
2021-12-20	12.65	7.833	-10.028	9.459	2.35
2021-12-21	13.92	8.009	10.040	15.178	2.40
2021-12-22	13.78	8.133	-1.006	10.776	2.44
2021-12-23	13.74	8.230	-0.290	8.418	2.47
2021-12-24	13.05	8.299	-5.022	6.405	2.49
2021-12-27	14.36	8.374	10.038	6.207	2.51
2021-12-28	15.46	8.503	7.660	10.028	2.55
2021-12-29	14.76	8.582	-4.528	6.468	2.57
2021-12-30	13.7	8.711	-7.182	11.314	2.61
2021-12-31	13.7	8.757	0.000	4.015	2.63
2022-01-04	12.71	8.862	-7.226	9.854	2.66
2022-01-05	12.17	8.918	-4.249	5.586	2.68
2022-01-06	13.1	9.059	7.642	12.901	2.72
2022-01-07	12.98	9.110	-0.916	4.656	2.73
2022-01-10	13.2	9.177	1.695	6.163	2.75
2022-01-11	12.63	9.232	-4.318	5.227	2.77
2022-01-12	12.63	9.270	0.000	3.563	2.78
2022-01-13	12.4	9.307	-1.821	3.563	2.79
2022-01-14	12.31	9.344	-0.726	3.629	2.80
2022-01-17	13.54	9.459	9.992	10.236	2.84
2022-01-18	14.1	9.560	4.136	8.567	2.87
2022-01-19	13.12	9.653	-6.950	8.511	2.90
2022-01-20	12.87	9.706	-1.905	4.954	2.91
2022-01-21	12.31	9.767	-4.351	5.905	2.93
2022-01-24	12.51	9.800	1.625	3.168	2.94
2022-01-25	11.55	9.878	-7.674	8.074	2.96
2022-01-26	12.03	9.955	4.156	7.706	2.99
2022-01-27	11.66	10.005	-3.076	5.154	3.00
2022-01-28	11.32	10.069	-2.916	6.775	3.02
2022-02-07	11.67	10.101	3.092	3.269	3.03
2022-02-08	11.22	10.177	-3.856	8.226	3.05
2022-02-09	11.25	10.220	0.267	4.545	3.07
2022-02-10	10.85	10.258	-3.556	4.178	3.08
2022-02-11	10.65	10.292	-1.843	3.871	3.09
2022-02-14	10.64	10.332	-0.094	4.507	3.10
2022-02-15	10.84	10.364	1.880	3.571	3.11
2022-02-16	11	10.393	1.476	3.137	3.12
2022-02-17	11.1	10.429	0.909	3.818	3.13
2022-02-18	11.3	10.485	1.802	6.036	3.15
2022-02-21	11.44	10.522	1.239	3.805	3.16
2022-02-22	11.26	10.551	-1.573	3.147	3.17
2022-02-23	11.57	10.597	2.753	4.796	3.18
2022-02-24	11.16	10.695	-3.544	10.458	3.21
2022-02-25	11.46	10.726	2.688	3.315	3.22
2022-02-28	11.96	10.814	4.363	8.813	3.24
2022-03-01	12.31	10.863	2.926	4.766	3.26
2022-03-02	12.27	10.885	-0.325	2.193	3.27
2022-03-03	12.09	10.913	-1.467	2.771	3.27
2022-03-04	11.96	10.948	-1.075	3.474	3.28
2022-03-07	11.52	10.987	-3.679	4.013	3.30
2022-03-08	11.01	11.052	-4.427	7.118	3.32
2022-03-09	10.55	11.144	-4.178	10.536	3.34
2022-03-10	11.12	11.204	5.403	6.445	3.36
2022-03-11	10.79	11.251	-2.968	5.216	3.38
2022-03-14	10.22	11.293	-5.283	4.912	3.39
2022-03-15	9.6	11.348	-6.067	6.849	3.40
2022-03-16	10.16	11.403	5.833	6.562	3.42
2022-03-17	10.04	11.453	-1.181	5.906	3.44
2022-03-18	10.01	11.478	-0.299	2.988	3.44
2022-03-21	10.24	11.508	2.298	3.596	3.45
2022-03-22	10.39	11.544	1.465	4.102	3.46
2022-03-23	10.21	11.571	-1.732	3.176	3.47
2022-03-24	10.1	11.592	-1.077	2.547	3.48
2022-03-25	10.04	11.617	-0.594	2.970	3.49
2022-03-28	9.77	11.651	-2.689	4.183	3.50
2022-03-29	9.51	11.691	-2.661	5.015	3.51
2022-03-30	9.57	11.720	0.631	3.680	3.52
2022-03-31	9.4	11.740	-1.776	2.508	3.52
2022-04-01	9.49	11.793	0.957	6.702	3.54
2022-04-06	9.6	11.833	1.159	4.953	3.55
2022-04-07	9.23	11.881	-3.854	6.250	3.56
2022-04-08	8.91	11.926	-3.467	6.067	3.58
2022-04-11	8.35	11.976	-6.285	7.295	3.59
2022-04-12	8.46	12.003	1.317	3.832	3.60
2022-04-13	8.18	12.020	-3.310	2.482	3.61
2022-04-14	8.17	12.037	-0.122	2.445	3.61
2022-04-15	7.88	12.072	-3.550	5.386	3.62
2022-04-18	8	12.108	1.523	5.330	3.63
2022-04-19	7.88	12.133	-1.500	3.875	3.64
2022-04-20	7.57	12.166	-3.934	5.203	3.65
2022-04-21	7.21	12.230	-4.756	10.700	3.67
2022-04-22	7.11	12.252	-1.387	3.606	3.68
2022-04-25	6.53	12.302	-8.158	9.283	3.69
2022-04-26	6.13	12.342	-6.126	7.810	3.70
2022-04-27	6.65	12.409	8.483	12.072	3.72
2022-04-28	6.65	12.434	0.000	4.511	3.73
2022-04-29	7.19	12.499	8.120	10.827	3.75
2022-05-05	7.45	12.546	3.616	7.510	3.76
2022-05-06	7.21	12.573	-3.221	4.564	3.77
2022-05-09	7.18	12.597	-0.416	4.022	3.78
2022-05-10	7.21	12.625	0.418	4.596	3.79
2022-05-11	7.93	12.695	9.986	10.680	3.81
2022-05-19	7.82	12.759	-1.387	9.836	3.83
2022-05-20	8.6	12.824	9.974	8.951	3.85
2022-05-23	9.46	12.893	10.000	8.837	3.87

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