山东威达融券券源 山东威达专项约券

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	4.73	0	0	0	0
2020-04-28	4.74	0.017	0.211	4.228	0.01
2020-04-29	4.76	0.022	0.422	1.266	0.01
2020-04-30	4.85	0.030	1.891	2.101	0.01
2020-05-06	4.9	0.039	1.031	2.268	0.01
2020-05-07	4.9	0.045	0.000	1.429	0.01
2020-05-08	4.99	0.055	1.837	2.449	0.02
2020-05-11	4.96	0.064	-0.601	2.004	0.02
2020-05-12	4.91	0.074	-1.008	2.419	0.02
2020-05-13	4.93	0.082	0.407	2.037	0.02
2020-05-14	4.87	0.089	-1.217	1.623	0.03
2020-05-15	4.87	0.092	0.000	0.821	0.03
2020-05-18	4.91	0.100	0.821	1.848	0.03
2020-05-19	4.94	0.105	0.611	1.222	0.03
2020-05-20	4.87	0.111	-1.417	1.619	0.03
2020-05-21	4.82	0.117	-1.027	1.437	0.04
2020-05-22	4.76	0.123	-1.245	1.660	0.04
2020-05-25	4.76	0.128	0.000	1.261	0.04
2020-05-26	4.81	0.134	1.050	1.471	0.04
2020-05-27	4.79	0.142	-0.416	1.871	0.04
2020-05-28	4.8	0.152	0.209	2.505	0.05
2020-05-29	4.84	0.159	0.833	1.667	0.05
2020-06-01	4.94	0.170	2.066	2.686	0.05
2020-06-02	4.96	0.175	0.405	1.215	0.05
2020-06-03	4.95	0.181	-0.202	1.613	0.05
2020-06-04	4.97	0.189	0.404	1.818	0.06
2020-06-05	4.98	0.193	0.201	1.006	0.06
2020-06-08	4.95	0.200	-0.602	1.807	0.06
2020-06-09	4.95	0.204	0.000	0.808	0.06
2020-06-10	4.97	0.209	0.404	1.212	0.06
2020-06-11	4.95	0.215	-0.402	1.408	0.06
2020-06-12	4.99	0.226	0.808	2.626	0.07
2020-06-15	5.01	0.234	0.401	2.004	0.07
2020-06-16	5.06	0.240	0.998	1.397	0.07
2020-06-17	5.07	0.245	0.198	1.186	0.07
2020-06-18	5.06	0.250	-0.197	1.183	0.07
2020-06-19	5.1	0.256	0.791	1.383	0.08
2020-06-22	5.04	0.262	-1.176	1.569	0.08
2020-06-23	5.04	0.266	0.000	0.992	0.08
2020-06-24	5.03	0.271	-0.198	1.190	0.08
2020-06-29	4.94	0.277	-1.789	1.392	0.08
2020-06-30	5	0.286	1.215	2.024	0.09
2020-07-01	5	0.291	0.000	1.400	0.09
2020-07-02	5.1	0.302	2.000	2.600	0.09
2020-07-03	5.16	0.310	1.176	1.765	0.09
2020-07-06	5.35	0.326	3.682	3.682	0.10
2020-07-07	5.34	0.338	-0.187	2.617	0.10
2020-07-08	5.43	0.349	1.685	2.434	0.10
2020-07-09	5.8	0.389	6.814	8.287	0.12
2020-07-10	6.32	0.449	8.966	11.379	0.13
2020-07-13	6.85	0.508	10.129	10.289	0.15
2020-07-14	6.5	0.574	-5.109	12.117	0.17
2020-07-15	6.21	0.609	-4.462	6.923	0.18
2020-07-16	6.31	0.670	1.610	11.594	0.20
2020-07-17	6.52	0.708	3.328	6.973	0.21
2020-07-20	7.18	0.754	10.123	7.669	0.23
2020-07-21	6.86	0.788	-4.457	5.850	0.24
2020-07-22	6.9	0.805	0.583	3.061	0.24
2020-07-23	7.2	0.873	4.348	11.304	0.26
2020-07-24	6.74	0.953	-6.389	14.306	0.29
2020-07-27	7.42	0.967	10.089	2.226	0.29
2020-07-28	7.72	1.023	4.043	8.760	0.31
2020-07-29	8.21	1.149	6.347	18.394	0.34
2020-07-30	9.04	1.207	10.110	7.674	0.36
2020-07-31	9.29	1.323	2.765	14.934	0.40
2020-08-03	9.58	1.385	3.122	7.750	0.42
2020-08-04	9	1.460	-6.054	10.125	0.44
2020-08-05	9.16	1.553	1.778	12.111	0.47
2020-08-06	8.75	1.610	-4.476	7.860	0.48
2020-08-07	8.71	1.673	-0.457	8.686	0.50
2020-08-10	8.12	1.718	-6.774	6.659	0.52
2020-08-11	8.3	1.790	2.217	10.345	0.54
2020-08-12	8.72	1.867	5.060	10.602	0.56
2020-08-13	8.29	1.930	-4.931	9.174	0.58
2020-08-14	8.17	1.975	-1.448	6.514	0.59
2020-08-17	8.67	2.060	6.120	11.873	0.62
2020-08-18	8.96	2.102	3.345	5.536	0.63
2020-08-19	9.25	2.164	3.237	8.036	0.65
2020-08-20	8.85	2.286	-4.324	16.541	0.69
2020-08-21	9.75	2.359	10.169	9.040	0.71
2020-08-24	8.8	2.443	-9.744	11.385	0.73
2020-08-25	9.05	2.508	2.841	8.636	0.75
2020-08-26	8.63	2.566	-4.641	8.066	0.77
2020-08-27	9.48	2.655	9.849	11.240	0.80
2020-08-28	9.6	2.707	1.266	6.540	0.81
2020-08-31	10.57	2.823	10.104	13.125	0.85
2020-09-01	10.67	2.881	0.946	6.528	0.86
2020-09-02	10.95	2.929	2.624	5.342	0.88
2020-09-03	10.4	2.973	-5.023	5.023	0.89
2020-09-04	10.54	3.018	1.346	5.192	0.91
2020-09-07	10.84	3.096	2.846	8.539	0.93
2020-09-08	10.42	3.168	-3.875	8.303	0.95
2020-09-09	9.45	3.258	-9.309	11.420	0.98
2020-09-10	8.9	3.324	-5.820	8.889	1.00
2020-09-11	9.62	3.378	8.090	6.854	1.01
2020-09-14	10.09	3.426	4.886	5.613	1.03
2020-09-15	9.98	3.465	-1.090	4.757	1.04
2020-09-16	10.01	3.505	0.301	4.810	1.05
2020-09-17	10.57	3.583	5.594	8.791	1.07
2020-09-18	10.89	3.654	3.027	7.852	1.10
2020-09-21	11.1	3.713	1.928	6.336	1.11
2020-09-22	10.58	3.775	-4.685	7.027	1.13
2020-09-23	10.53	3.814	-0.473	4.442	1.14
2020-09-24	10.01	3.857	-4.938	5.223	1.16
2020-09-25	9.9	3.886	-1.099	3.497	1.17
2020-09-28	10.01	3.936	1.111	5.960	1.18
2020-09-29	9.67	3.974	-3.397	4.795	1.19
2020-09-30	9.89	4.005	2.275	3.723	1.20
2020-10-09	10.27	4.045	3.842	4.651	1.21
2020-10-12	11.05	4.114	7.595	7.498	1.23
2020-10-13	11.09	4.168	0.362	5.882	1.25
2020-10-14	12.21	4.172	10.099	0.361	1.25
2020-10-15	12.83	4.258	5.078	8.026	1.28
2020-10-16	12.67	4.354	-1.247	9.119	1.31
2020-10-19	13.11	4.439	3.473	7.735	1.33
2020-10-20	12.96	4.493	-1.144	5.034	1.35
2020-10-21	12.64	4.566	-2.469	6.944	1.37
2020-10-22	12.59	4.627	-0.396	5.775	1.39
2020-10-23	12.63	4.699	0.318	6.910	1.41
2020-10-26	12.73	4.747	0.792	4.513	1.42
2020-10-27	11.97	4.872	-5.970	12.490	1.46
2020-10-28	11.92	4.958	-0.418	8.688	1.49
2020-10-29	11.84	5.009	-0.671	5.117	1.50
2020-10-30	12.11	5.094	2.280	8.446	1.53
2020-11-02	12.4	5.149	2.395	5.367	1.54
2020-11-03	12.05	5.227	-2.823	7.742	1.57
2020-11-04	11.74	5.281	-2.573	5.560	1.58
2020-11-05	12.58	5.358	7.155	7.325	1.61
2020-11-06	12	5.460	-4.610	10.175	1.64
2020-11-09	11.84	5.486	-1.333	2.583	1.65
2020-11-10	11.05	5.549	-6.672	6.926	1.66
2020-11-11	10.88	5.579	-1.538	3.258	1.67
2020-11-12	11.12	5.606	2.206	2.941	1.68
2020-11-13	11.84	5.706	6.475	10.162	1.71
2020-11-16	11.46	5.768	-3.209	6.503	1.73
2020-11-17	11.42	5.815	-0.349	4.887	1.74
2020-11-18	11.24	5.868	-1.576	5.692	1.76
2020-11-19	11.31	5.906	0.623	4.004	1.77
2020-11-20	11.47	5.942	1.415	3.802	1.78
2020-11-23	11.52	5.990	0.436	4.969	1.80
2020-11-24	11.86	6.043	2.951	5.382	1.81
2020-11-25	12.08	6.121	1.855	7.757	1.84
2020-11-26	12.41	6.216	2.732	9.106	1.86
2020-11-27	12.11	6.255	-2.417	3.948	1.88
2020-11-30	11.64	6.301	-3.881	4.707	1.89
2020-12-01	11.53	6.325	-0.945	2.491	1.90
2020-12-02	11.38	6.351	-1.301	2.775	1.91
2020-12-03	11.01	6.413	-3.251	6.678	1.92
2020-12-04	10.7	6.452	-2.816	4.450	1.94
2020-12-07	10.8	6.478	0.935	2.897	1.94
2020-12-08	10.82	6.491	0.185	1.389	1.95
2020-12-09	10.47	6.522	-3.235	3.604	1.96
2020-12-10	10.38	6.550	-0.860	3.247	1.97
2020-12-11	10.03	6.604	-3.372	6.455	1.98
2020-12-14	10.28	6.651	2.493	5.484	2.00
2020-12-15	10.6	6.691	3.113	4.475	2.01
2020-12-16	11.67	6.709	10.094	1.887	2.01
2020-12-17	11.78	6.766	0.943	5.827	2.03
2020-12-18	11.4	6.810	-3.226	4.584	2.04
2020-12-21	11.48	6.849	0.702	4.123	2.05
2020-12-22	11.18	6.887	-2.613	4.094	2.07
2020-12-23	11.09	6.926	-0.805	4.114	2.08
2020-12-24	10.7	6.969	-3.517	4.869	2.09
2020-12-25	11.24	7.029	5.047	6.449	2.11
2020-12-28	11.15	7.059	-0.801	3.203	2.12
2020-12-29	11.12	7.099	-0.269	4.305	2.13
2020-12-30	10.96	7.120	-1.439	2.338	2.14
2020-12-31	11.3	7.170	3.102	5.292	2.15
2021-01-04	11	7.201	-2.655	3.363	2.16
2021-01-05	11.15	7.236	1.364	3.818	2.17
2021-01-06	10.57	7.289	-5.202	6.009	2.19
2021-01-07	10.4	7.337	-1.608	5.487	2.20
2021-01-08	10.33	7.368	-0.673	3.654	2.21
2021-01-11	10.62	7.460	2.807	10.358	2.24
2021-01-12	9.74	7.525	-8.286	8.004	2.26
2021-01-13	9.94	7.609	2.053	10.164	2.28
2021-01-14	9.68	7.635	-2.616	3.219	2.29
2021-01-15	9.65	7.662	-0.310	3.306	2.30
2021-01-18	9.7	7.676	0.518	1.762	2.30
2021-01-19	9.3	7.708	-4.124	4.124	2.31
2021-01-20	9.3	7.731	0.000	2.903	2.32
2021-01-21	9.24	7.750	-0.645	2.473	2.32
2021-01-22	9.52	7.834	3.030	10.606	2.35
2021-01-25	8.99	7.888	-5.567	7.248	2.37
2021-01-26	8.98	7.910	-0.111	2.892	2.37
2021-01-27	8.8	7.934	-2.004	3.341	2.38
2021-01-28	8.58	7.976	-2.500	5.795	2.39
2021-01-29	8.43	8.001	-1.748	3.613	2.40
2021-02-01	8.55	8.021	1.423	2.847	2.41
2021-02-02	8.8	8.068	2.924	6.316	2.42
2021-02-03	8.65	8.083	-1.705	2.159	2.42
2021-02-04	8.3	8.127	-4.046	6.358	2.44
2021-02-05	7.88	8.181	-5.060	8.193	2.45
2021-02-08	8.03	8.241	1.904	9.010	2.47
2021-02-09	8.23	8.269	2.491	4.110	2.48
2021-02-10	8.55	8.308	3.888	5.468	2.49
2021-02-18	8.47	8.332	-0.936	3.392	2.50
2021-02-19	8.9	8.382	5.077	6.730	2.51
2021-02-22	9.04	8.418	1.573	4.719	2.53
2021-02-23	8.77	8.452	-2.987	4.757	2.54
2021-02-24	9.66	8.531	10.148	9.692	2.56
2021-02-25	10	8.589	3.520	7.039	2.58
2021-02-26	10.27	8.681	2.700	10.700	2.60
2021-03-01	10.93	8.760	6.426	8.666	2.63
2021-03-02	11.13	8.812	1.830	5.672	2.64
2021-03-03	11	8.857	-1.168	4.852	2.66
2021-03-04	10.56	8.913	-4.000	6.364	2.67
2021-03-05	10.35	8.956	-1.989	5.019	2.69
2021-03-08	10.21	9.009	-1.353	6.280	2.70
2021-03-09	10.03	9.062	-1.763	6.268	2.72
2021-03-10	10.2	9.099	1.695	4.387	2.73
2021-03-11	10.45	9.145	2.451	5.294	2.74
2021-03-12	10.85	9.225	3.828	8.804	2.77
2021-03-15	10.48	9.274	-3.410	5.622	2.78
2021-03-16	10.5	9.306	0.191	3.626	2.79
2021-03-17	10.6	9.350	0.952	5.048	2.81
2021-03-18	11.28	9.436	6.415	9.151	2.83
2021-03-19	11.2	9.497	-0.709	6.472	2.85
2021-03-22	11.1	9.521	-0.893	2.589	2.86
2021-03-23	10.25	9.590	-7.658	8.108	2.88
2021-03-24	10	9.631	-2.439	4.976	2.89
2021-03-25	9.67	9.668	-3.300	4.500	2.90
2021-03-26	10.17	9.724	5.171	6.618	2.92
2021-03-29	10.32	9.751	1.475	3.147	2.93
2021-03-30	10.45	9.787	1.260	4.167	2.94
2021-03-31	10.62	9.819	1.627	3.636	2.95
2021-04-01	11.69	9.904	10.075	8.663	2.97
2021-04-02	11.3	9.966	-3.336	6.587	2.99
2021-04-06	11.31	9.997	0.088	3.363	3.00
2021-04-07	11.2	10.033	-0.973	3.802	3.01
2021-04-08	11.16	10.070	-0.357	4.018	3.02
2021-04-09	11.32	10.095	1.434	2.599	3.03
2021-04-12	10.96	10.137	-3.180	4.594	3.04
2021-04-13	11.01	10.188	0.456	5.566	3.06
2021-04-14	11	10.214	-0.091	2.906	3.06
2021-04-15	11.48	10.274	4.364	6.182	3.08
2021-04-16	12.62	10.378	9.930	9.930	3.11
2021-04-19	12.71	10.457	0.713	7.448	3.14
2021-04-20	13.62	10.589	7.160	11.644	3.18
2021-04-21	13.9	10.645	2.056	4.846	3.19
2021-04-22	13.77	10.707	-0.935	5.396	3.21
2021-04-23	14	10.755	1.670	4.139	3.23
2021-04-26	13.4	10.827	-4.286	6.429	3.25
2021-04-27	13.26	10.882	-1.045	5.000	3.26
2021-04-28	13.72	10.957	3.469	6.561	3.29
2021-04-29	12.9	11.041	-5.977	7.799	3.31
2021-04-30	12.97	11.089	0.543	4.419	3.33
2021-05-06	13.15	11.146	1.388	5.243	3.34
2021-05-07	12.56	11.205	-4.487	5.551	3.36
2021-05-10	12.09	11.259	-3.742	5.414	3.38
2021-05-11	12.38	11.334	2.399	7.279	3.40
2021-05-12	12.91	11.417	4.281	7.674	3.43
2021-05-13	12.32	11.484	-4.570	6.584	3.45
2021-05-14	12.41	11.544	0.731	5.763	3.46
2021-05-17	12	11.594	-3.304	4.996	3.48
2021-05-18	12.03	11.620	0.250	2.583	3.49
2021-05-19	12.1	11.668	0.582	4.821	3.50
2021-05-20	12.74	11.769	5.289	9.504	3.53
2021-05-21	12.93	11.821	1.491	4.788	3.55
2021-05-24	13.69	11.943	5.878	10.673	3.58
2021-05-25	13.59	11.993	-0.730	4.456	3.60
2021-05-26	13.17	12.045	-3.091	4.709	3.61
2021-05-27	13.31	12.094	1.063	4.404	3.63
2021-05-28	13.44	12.141	0.977	4.207	3.64
2021-05-31	13.49	12.182	0.372	3.646	3.65
2021-06-01	12.83	12.241	-4.893	5.560	3.67
2021-06-02	12.3	12.289	-4.131	4.677	3.69
2021-06-03	12.22	12.316	-0.650	2.683	3.69
2021-06-04	12.25	12.347	0.245	3.028	3.70
2021-06-07	12.28	12.375	0.245	2.694	3.71
2021-06-08	12.41	12.409	1.059	3.339	3.72
2021-06-09	12.2	12.437	-1.692	2.740	3.73
2021-06-10	12.11	12.457	-0.738	1.967	3.74
2021-06-11	12.22	12.482	0.908	2.395	3.74
2021-06-15	11.55	12.560	-5.483	8.101	3.77
2021-06-16	11.23	12.596	-2.771	3.896	3.78
2021-06-17	11.21	12.624	-0.178	3.028	3.79
2021-06-18	11.42	12.659	1.873	3.657	3.80
2021-06-21	11.52	12.693	0.876	3.503	3.81
2021-06-22	11.71	12.733	1.649	4.080	3.82
2021-06-23	11.67	12.752	-0.342	2.050	3.83
2021-06-24	11.49	12.774	-0.433	2.253	3.83
2021-06-25	11.61	12.818	1.044	4.526	3.85
2021-06-28	12.22	12.892	5.254	7.321	3.87
2021-06-29	12.86	12.991	5.237	9.247	3.90
2021-06-30	13.66	13.077	6.221	7.543	3.92
2021-07-01	13.21	13.127	-3.294	4.539	3.94
2021-07-02	13.73	13.190	3.936	5.450	3.96
2021-07-05	13.87	13.239	1.020	4.224	3.97
2021-07-06	13.82	13.289	-0.360	4.398	3.99
2021-07-07	13.8	13.324	-0.145	3.039	4.00
2021-07-08	14.07	13.384	1.957	5.145	4.02
2021-07-09	14.53	13.497	3.269	9.311	4.05
2021-07-12	13.71	13.561	-5.643	5.575	4.07
2021-07-13	14.08	13.624	2.699	5.398	4.09
2021-07-14	13.47	13.687	-4.400	5.607	4.11
2021-07-15	14	13.767	3.935	6.830	4.13
2021-07-16	14.1	13.813	0.714	3.929	4.14
2021-07-19	13.55	13.879	-3.901	5.887	4.16
2021-07-20	13.72	13.920	1.255	3.542	4.18
2021-07-21	13.64	13.946	-0.583	2.259	4.18
2021-07-22	13.78	14.007	1.026	5.352	4.20
2021-07-23	12.85	14.092	-6.749	7.910	4.23
2021-07-26	12.61	14.137	-1.868	4.280	4.24
2021-07-27	12.02	14.194	-4.679	5.710	4.26
2021-07-28	11.38	14.252	-5.324	6.073	4.28
2021-07-29	12.09	14.302	6.239	5.009	4.29
2021-07-30	12.34	14.344	2.068	4.053	4.30
2021-08-02	12.71	14.416	2.998	6.807	4.32
2021-08-03	12.56	14.469	-1.180	5.114	4.34
2021-08-04	13.06	14.525	3.981	5.096	4.36
2021-08-05	13.38	14.594	2.450	6.202	4.38
2021-08-06	13.43	14.632	0.374	3.363	4.39
2021-08-09	14.77	14.760	9.978	10.424	4.43
2021-08-10	14.95	14.819	1.219	4.739	4.45
2021-08-11	15.38	14.886	2.876	5.217	4.47
2021-08-12	15.05	14.954	-2.146	5.462	4.49
2021-08-13	15.1	14.995	0.332	3.256	4.50
2021-08-16	14.15	15.054	-6.291	4.967	4.52
2021-08-17	13.43	15.157	-5.088	9.187	4.55
2021-08-18	12.78	15.230	-4.840	6.925	4.57
2021-08-19	12.78	15.283	0.000	4.930	4.58
2021-08-20	13.14	15.351	2.817	6.260	4.61
2021-08-23	14.45	15.440	9.970	7.382	4.63
2021-08-24	14.25	15.537	-1.384	8.166	4.66
2021-08-25	14.81	15.617	3.930	6.456	4.69
2021-08-26	14.82	15.674	0.068	4.591	4.70
2021-08-27	14.96	15.739	0.945	5.263	4.72
2021-08-30	15	15.802	0.267	5.013	4.74
2021-08-31	14.98	15.860	-0.133	4.667	4.76
2021-09-01	14.73	15.904	-1.669	3.605	4.77
2021-09-02	15.89	16.028	7.875	9.301	4.81
2021-09-03	15.15	16.131	-4.657	8.181	4.84
2021-09-06	14.85	16.222	-1.980	7.327	4.87
2021-09-07	14.94	16.274	0.606	4.242	4.88
2021-09-08	15.97	16.416	6.894	10.643	4.92
2021-09-09	15.25	16.514	-4.508	7.702	4.95
2021-09-10	15.31	16.595	0.393	6.361	4.98
2021-09-13	15.35	16.652	0.261	4.442	5.00
2021-09-14	16.13	16.790	5.081	10.293	5.04
2021-09-15	15.97	16.839	-0.992	3.658	5.05
2021-09-16	14.37	16.961	-10.019	10.207	5.09
2021-09-17	14.11	17.017	-1.809	4.732	5.11
2021-09-22	14.36	17.064	1.772	3.969	5.12
2021-09-23	14.46	17.120	0.696	4.596	5.14
2021-09-24	14.03	17.166	-2.974	3.942	5.15
2021-09-27	13.34	17.243	-4.918	6.914	5.17
2021-09-28	13.59	17.274	1.874	2.774	5.18
2021-09-29	13.75	17.331	1.177	4.930	5.20
2021-09-30	13.92	17.358	1.236	2.400	5.21
2021-10-08	13.88	17.403	-0.287	3.879	5.22
2021-10-11	12.98	17.478	-6.484	6.916	5.24
2021-10-12	12.71	17.540	-2.080	5.855	5.26
2021-10-13	13.49	17.613	6.137	6.530	5.28
2021-10-14	13.98	17.693	3.632	6.820	5.31
2021-10-15	13.78	17.737	-1.431	3.863	5.32
2021-10-18	13.97	17.780	1.379	3.628	5.33
2021-10-19	14.48	17.851	3.651	5.941	5.36
2021-10-20	14.62	17.905	0.967	4.420	5.37
2021-10-21	14.41	17.941	-1.436	3.010	5.38
2021-10-22	13.98	17.982	-2.984	3.470	5.39
2021-10-25	14.16	18.021	1.288	3.362	5.41
2021-10-26	14.58	18.068	2.966	3.884	5.42
2021-10-27	14.25	18.118	-2.263	4.184	5.44
2021-10-28	13.76	18.209	-3.439	7.930	5.46
2021-10-29	14.41	18.297	4.724	7.340	5.49
2021-11-01	14.79	18.408	2.637	9.022	5.52
2021-11-02	14.4	18.470	-2.637	5.139	5.54
2021-11-03	13.89	18.534	-3.542	5.486	5.56
2021-11-04	15.28	18.658	10.007	9.791	5.60
2021-11-05	14.95	18.717	-2.160	4.712	5.62
2021-11-08	15.17	18.754	1.472	2.943	5.63
2021-11-09	15.4	18.814	1.516	4.680	5.64
2021-11-10	15.55	18.866	0.974	4.026	5.66
2021-11-11	15.28	18.903	-1.736	2.894	5.67
2021-11-12	15.65	18.954	2.421	3.927	5.69
2021-11-15	17.22	19.063	10.032	7.540	5.72
2021-11-16	18.24	19.242	5.923	11.789	5.77
2021-11-17	20.06	19.409	9.978	9.978	5.82
2021-11-18	18.9	19.518	-5.783	6.929	5.86
2021-11-19	18.9	19.596	0.000	4.974	5.88
2021-11-22	20.35	19.793	7.672	11.587	5.94
2021-11-23	19.46	19.935	-4.373	8.796	5.98
2021-11-24	19.16	20.003	-1.542	4.265	6.00
2021-11-25	19.15	20.101	-0.052	6.106	6.03
2021-11-26	20.4	20.228	6.527	7.467	6.07
2021-11-29	22.44	20.485	10.000	13.775	6.15
2021-11-30	22.75	20.645	1.381	8.422	6.19
2021-12-01	21.42	20.766	-5.846	6.769	6.23
2021-12-02	20.6	20.844	-3.828	4.528	6.25
2021-12-03	21.79	21.028	5.777	10.146	6.31
2021-12-06	20.51	21.115	-5.874	5.094	6.33
2021-12-07	19.86	21.227	-3.169	6.777	6.37
2021-12-08	20.56	21.310	3.525	4.834	6.39
2021-12-09	20.12	21.378	-2.140	4.086	6.41
2021-12-10	20.61	21.516	2.435	8.002	6.45
2021-12-13	19.93	21.603	-3.299	5.240	6.48
2021-12-14	19.87	21.722	-0.301	7.225	6.52
2021-12-15	20.62	21.859	3.775	7.952	6.56
2021-12-16	20.65	21.964	0.145	6.111	6.59
2021-12-17	19.9	22.075	-3.632	6.683	6.62
2021-12-20	18.08	22.236	-9.146	10.704	6.67
2021-12-21	18.16	22.313	0.442	5.088	6.69
2021-12-22	18.26	22.355	0.551	2.753	6.71
2021-12-23	18.38	22.394	0.657	2.519	6.72
2021-12-24	17.47	22.479	-4.951	5.876	6.74
2021-12-27	17.75	22.534	1.603	3.721	6.76
2021-12-28	18.2	22.615	2.535	5.296	6.78
2021-12-29	17.96	22.665	-1.319	3.352	6.80
2021-12-30	17.8	22.702	-0.891	2.506	6.81
2021-12-31	18.41	22.794	3.427	6.011	6.84
2022-01-04	18.06	22.894	-1.901	6.627	6.87
2022-01-05	16.8	22.992	-6.977	7.032	6.90
2022-01-06	17.48	23.070	4.048	5.357	6.92
2022-01-07	17.33	23.124	-0.858	3.719	6.94
2022-01-10	17.4	23.186	0.404	4.270	6.96
2022-01-11	17	23.233	-2.299	3.276	6.97
2022-01-12	17.53	23.300	3.118	4.647	6.99
2022-01-13	17.86	23.373	1.882	4.849	7.01
2022-01-14	18.05	23.431	1.064	3.863	7.03
2022-01-17	19.86	23.554	10.028	7.424	7.07
2022-01-18	20.19	23.665	1.662	6.647	7.10
2022-01-19	21.17	23.862	4.854	11.144	7.16
2022-01-20	19.52	24.004	-7.794	8.739	7.20
2022-01-21	19.52	24.083	0.000	4.867	7.22
2022-01-24	20.07	24.179	2.818	5.738	7.25
2022-01-25	19.4	24.274	-3.338	5.879	7.28
2022-01-26	18.86	24.359	-2.784	5.412	7.31
2022-01-27	17.69	24.474	-6.204	7.794	7.34
2022-01-28	17.07	24.576	-3.505	7.179	7.37
2022-02-07	17.02	24.650	-0.293	5.155	7.39
2022-02-08	16.38	24.725	-3.760	5.523	7.42
2022-02-09	17.07	24.825	4.212	7.021	7.45
2022-02-10	16.64	24.871	-2.519	3.339	7.46
2022-02-11	15.77	24.935	-5.228	4.868	7.48
2022-02-14	15.45	25.003	-2.029	5.263	7.50
2022-02-15	15.78	25.049	2.136	3.495	7.51
2022-02-16	16.08	25.092	1.901	3.232	7.53
2022-02-17	16.21	25.143	0.808	3.794	7.54
2022-02-18	16.05	25.164	-0.987	1.542	7.55
2022-02-21	16	25.201	-0.312	2.741	7.56
2022-02-22	15.73	25.242	-1.688	3.188	7.57
2022-02-23	16.38	25.322	4.132	5.849	7.60
2022-02-24	15.89	25.427	-2.991	7.937	7.63
2022-02-25	16.12	25.472	1.447	3.335	7.64
2022-02-28	16.14	25.520	0.124	3.598	7.66
2022-03-01	16.35	25.551	1.301	2.230	7.67
2022-03-02	16.06	25.568	-1.774	1.284	7.67
2022-03-03	15.64	25.615	-2.615	3.611	7.68
2022-03-04	15.49	25.653	-0.959	2.941	7.70
2022-03-07	14.8	25.709	-4.454	4.519	7.71
2022-03-08	14.1	25.775	-4.730	5.676	7.73
2022-03-09	14.09	25.859	-0.071	7.092	7.76
2022-03-10	14.29	25.887	1.419	2.342	7.77
2022-03-11	14.15	25.931	-0.980	3.779	7.78
2022-03-14	13.46	25.975	-4.876	3.887	7.79
2022-03-15	12.74	26.046	-5.349	6.686	7.81
2022-03-16	13.13	26.133	3.061	7.928	7.84
2022-03-17	13.57	26.179	3.351	4.113	7.85
2022-03-18	13.73	26.207	1.179	2.432	7.86
2022-03-21	14.21	26.269	3.496	5.244	7.88
2022-03-22	13.9	26.312	-2.182	3.730	7.89
2022-03-23	14.35	26.371	3.237	4.892	7.91
2022-03-24	14.02	26.402	-2.300	2.718	7.92
2022-03-25	13.81	26.435	-1.498	2.853	7.93
2022-03-28	13.65	26.470	-1.159	3.041	7.94
2022-03-29	13.45	26.513	-1.465	3.883	7.95
2022-03-30	13.93	26.551	3.569	3.271	7.97
2022-03-31	13.52	26.587	-2.943	3.159	7.98
2022-04-01	13.38	26.619	-1.036	2.885	7.99
2022-04-06	13.26	26.638	-0.897	1.719	7.99
2022-04-07	12.64	26.689	-4.676	4.827	8.01
2022-04-08	12.48	26.744	-1.266	5.301	8.02
2022-04-11	11.72	26.813	-6.090	7.051	8.04
2022-04-12	12.03	26.866	2.645	5.290	8.06
2022-04-13	11.59	26.900	-3.658	3.491	8.07
2022-04-14	11.71	26.929	1.035	3.020	8.08
2022-04-15	11.4	26.962	-2.647	3.501	8.09
2022-04-18	11.52	27.007	1.053	4.649	8.10
2022-04-19	11.38	27.062	-1.215	5.816	8.12
2022-04-20	11	27.104	-3.339	4.569	8.13
2022-04-21	10.4	27.155	-5.455	5.909	8.15
2022-04-22	10.2	27.194	-1.923	4.615	8.16
2022-04-25	9.18	27.255	-10.000	7.941	8.18
2022-04-26	8.53	27.302	-7.081	6.536	8.19
2022-04-27	9.03	27.371	5.862	9.261	8.21
2022-04-28	8.71	27.413	-3.544	5.759	8.22
2022-04-29	9.13	27.451	4.822	4.937	8.24
2022-05-05	9.29	27.488	1.752	4.819	8.25
2022-05-06	9.11	27.514	-1.938	3.445	8.25
2022-05-09	9.15	27.534	0.439	2.634	8.26
2022-05-10	9.52	27.610	4.044	9.508	8.28
2022-05-11	9.72	27.671	2.101	7.563	8.30
2022-05-12	9.91	27.719	1.955	5.761	8.32
2022-05-13	9.94	27.739	0.303	2.422	8.32
2022-05-16	9.9	27.757	-0.402	2.213	8.33
2022-05-17	10.24	27.803	3.434	5.354	8.34
2022-05-18	10.12	27.817	-1.172	1.758	8.35
2022-05-19	10.3	27.857	1.779	4.644	8.36
2022-05-20	10.61	27.898	3.010	4.660	8.37
2022-05-23	10.62	27.918	0.094	2.168	8.38

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