鲁阳节能融券券源 鲁阳节能专项约券

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%）
2020-04-27	9.64	0	0	0	0
2020-04-27	9.72	0.018	0.830	2.178	0.01
2020-04-28	9.44	0.084	-2.881	8.436	0.03
2020-04-29	8.9	0.114	-5.720	4.025	0.03
2020-04-30	8.94	0.125	0.449	1.461	0.04
2020-05-06	8.93	0.137	-0.112	1.678	0.04
2020-05-07	8.89	0.148	-0.448	1.456	0.04
2020-05-08	8.97	0.159	0.900	1.462	0.05
2020-05-11	9.02	0.176	0.557	2.230	0.05
2020-05-12	8.99	0.188	-0.333	1.663	0.06
2020-05-13	9.01	0.196	0.222	1.001	0.06
2020-05-14	8.92	0.206	-0.999	1.332	0.06
2020-05-15	8.86	0.216	-0.673	1.345	0.06
2020-05-18	8.82	0.224	-0.451	1.129	0.07
2020-05-19	8.87	0.231	0.567	1.020	0.07
2020-05-20	8.82	0.238	-0.564	0.902	0.07
2020-05-21	8.81	0.247	-0.113	1.247	0.07
2020-05-22	8.7	0.260	-1.249	1.816	0.08
2020-05-25	8.62	0.275	-0.920	2.069	0.08
2020-05-26	8.67	0.285	0.580	1.392	0.09
2020-05-27	8.59	0.297	-0.923	1.615	0.09
2020-05-28	8.6	0.314	0.116	2.445	0.09
2020-05-29	8.56	0.318	-0.465	0.581	0.10
2020-06-01	8.75	0.334	2.220	2.103	0.10
2020-06-02	8.89	0.355	1.600	2.857	0.11
2020-06-03	8.81	0.363	-0.900	1.125	0.11
2020-06-04	8.81	0.371	0.000	1.022	0.11
2020-06-05	8.86	0.380	0.568	1.249	0.11
2020-06-08	8.83	0.387	-0.339	1.016	0.12
2020-06-09	8.82	0.392	-0.113	0.680	0.12
2020-06-10	8.79	0.396	-0.340	0.454	0.12
2020-06-11	8.9	0.409	1.251	1.820	0.12
2020-06-12	8.9	0.431	0.000	2.921	0.13
2020-06-15	8.89	0.442	-0.112	1.461	0.13
2020-06-16	8.91	0.453	0.225	1.575	0.14
2020-06-17	8.86	0.467	-0.561	1.796	0.14
2020-06-18	8.88	0.470	0.226	0.451	0.14
2020-06-19	8.95	0.479	0.788	1.239	0.14
2020-06-22	8.92	0.488	-0.335	1.117	0.15
2020-06-23	8.86	0.497	-0.673	1.233	0.15
2020-06-24	8.95	0.508	1.016	1.580	0.15
2020-06-29	8.93	0.517	-0.223	1.117	0.16
2020-06-30	8.93	0.523	0.000	0.784	0.16
2020-07-01	9.06	0.537	1.456	1.904	0.16
2020-07-02	9.14	0.549	0.883	1.545	0.16
2020-07-03	9.46	0.575	3.501	3.282	0.17
2020-07-06	9.74	0.608	2.960	4.123	0.18
2020-07-07	9.63	0.634	-1.129	3.285	0.19
2020-07-08	9.78	0.651	1.558	2.077	0.20
2020-07-09	9.96	0.677	1.840	3.067	0.20
2020-07-10	9.85	0.693	-1.104	2.008	0.21
2020-07-13	8.79	0.722	1.618	3.931	0.22
2020-07-14	8.73	0.754	-0.683	4.323	0.23
2020-07-15	8.51	0.787	-2.520	4.696	0.24
2020-07-16	8.27	0.818	-2.820	4.583	0.25
2020-07-17	8.25	0.834	-0.242	2.297	0.25
2020-07-20	9.1	0.917	10.303	10.909	0.28
2020-07-21	9.04	0.943	-0.659	3.407	0.28
2020-07-22	8.88	0.974	-1.770	4.204	0.29
2020-07-23	8.78	0.999	-1.126	3.491	0.30
2020-07-24	8.58	1.035	-2.278	5.011	0.31
2020-07-27	8.52	1.060	-0.699	3.497	0.32
2020-07-28	8.58	1.077	0.704	2.347	0.32
2020-07-29	8.67	1.100	1.049	3.263	0.33
2020-07-30	8.67	1.119	0.000	2.537	0.34
2020-07-31	8.64	1.140	-0.346	2.999	0.34
2020-08-03	8.84	1.160	2.315	2.662	0.35
2020-08-04	8.83	1.173	-0.113	1.810	0.35
2020-08-05	9.08	1.203	2.831	3.964	0.36
2020-08-06	8.9	1.228	-1.982	3.304	0.37
2020-08-07	8.75	1.251	-1.685	3.258	0.38
2020-08-10	8.97	1.280	2.514	3.771	0.38
2020-08-11	8.71	1.304	-2.899	3.344	0.39
2020-08-12	8.64	1.329	-0.804	3.444	0.40
2020-08-13	8.82	1.352	2.083	3.125	0.41
2020-08-14	8.97	1.379	1.701	3.628	0.41
2020-08-17	9.13	1.409	1.784	4.013	0.42
2020-08-18	9.13	1.431	0.000	2.848	0.43
2020-08-19	9.1	1.460	-0.329	3.834	0.44
2020-08-20	9.05	1.472	-0.549	1.538	0.44
2020-08-21	9.28	1.501	2.541	3.757	0.45
2020-08-24	9.42	1.522	1.509	2.694	0.46
2020-08-25	9.2	1.551	-2.335	3.822	0.47
2020-08-26	9.15	1.578	-0.543	3.478	0.47
2020-08-27	9.11	1.597	-0.437	2.514	0.48
2020-08-28	9.12	1.613	0.110	2.195	0.48
2020-08-31	9.18	1.629	0.658	2.083	0.49
2020-09-01	9.1	1.641	-0.871	1.525	0.49
2020-09-02	9	1.657	-1.099	2.088	0.50
2020-09-03	8.97	1.667	-0.333	1.444	0.50
2020-09-04	8.94	1.686	-0.334	2.564	0.51
2020-09-07	8.79	1.711	-1.678	3.356	0.51
2020-09-08	8.85	1.724	0.683	1.706	0.52
2020-09-09	8.7	1.744	-1.695	2.825	0.52
2020-09-10	8.44	1.776	-2.989	4.483	0.53
2020-09-11	8.57	1.801	1.540	3.555	0.54
2020-09-14	8.64	1.820	0.817	2.567	0.55
2020-09-15	8.66	1.833	0.231	1.852	0.55
2020-09-16	8.7	1.847	0.462	1.963	0.55
2020-09-17	8.7	1.858	0.000	1.494	0.56
2020-09-18	9.11	1.907	4.713	6.437	0.57
2020-09-21	9.81	1.995	7.684	10.757	0.60
2020-09-22	9.48	2.024	-3.364	3.670	0.61
2020-09-23	9.9	2.062	4.430	4.641	0.62
2020-09-24	9.76	2.098	-1.414	4.444	0.63
2020-09-25	9.68	2.141	-0.820	5.328	0.64
2020-09-28	9.41	2.175	-2.789	4.339	0.65
2020-09-29	9.45	2.201	0.425	3.294	0.66
2020-09-30	9.19	2.225	-2.751	3.069	0.67
2020-10-09	9.65	2.278	5.005	6.638	0.68
2020-10-12	9.6	2.304	-0.518	3.212	0.69
2020-10-13	9.45	2.362	-1.563	7.396	0.71
2020-10-14	10.12	2.455	7.090	11.005	0.74
2020-10-15	9.49	2.524	-6.225	8.794	0.76
2020-10-16	9.84	2.589	3.688	7.903	0.78
2020-10-19	9.46	2.628	-3.862	4.980	0.79
2020-10-20	10.05	2.717	6.237	10.571	0.82
2020-10-21	9.84	2.756	-2.090	4.776	0.83
2020-10-22	9.6	2.775	-2.439	2.337	0.83
2020-10-23	9.58	2.827	-0.208	6.562	0.85
2020-10-26	9.42	2.846	-1.670	2.401	0.85
2020-10-27	9.45	2.865	0.318	2.442	0.86
2020-10-28	9.34	2.885	-1.164	2.540	0.87
2020-10-29	9.78	2.930	4.711	5.460	0.88
2020-10-30	9.46	2.972	-3.272	5.419	0.89
2020-11-02	10.05	3.025	6.237	6.342	0.91
2020-11-03	9.98	3.044	-0.697	2.189	0.91
2020-11-04	10.23	3.083	2.505	4.609	0.92
2020-11-05	10.33	3.108	0.978	2.933	0.93
2020-11-06	10.36	3.136	0.290	3.195	0.94
2020-11-09	10.98	3.188	5.985	5.695	0.96
2020-11-10	11.27	3.232	2.641	4.736	0.97
2020-11-11	12.48	3.361	10.736	12.422	1.01
2020-11-12	13.07	3.482	4.728	11.058	1.04
2020-11-13	12.93	3.527	-1.071	4.208	1.06
2020-11-16	13.22	3.583	2.243	5.104	1.08
2020-11-17	13.15	3.624	-0.530	3.707	1.09
2020-11-18	12.83	3.689	-2.433	6.084	1.11
2020-11-19	12.53	3.744	-2.338	5.300	1.12
2020-11-20	12.7	3.790	1.357	4.310	1.14
2020-11-23	12.83	3.844	1.024	5.039	1.15
2020-11-24	12.72	3.884	-0.857	3.741	1.17
2020-11-25	12.49	3.918	-1.808	3.302	1.18
2020-11-26	12.27	3.954	-1.761	3.523	1.19
2020-11-27	12.1	3.989	-1.385	3.423	1.20
2020-11-30	11.61	4.043	-4.050	5.620	1.21
2020-12-01	11.65	4.062	0.345	1.981	1.22
2020-12-02	11.4	4.090	-2.146	2.918	1.23
2020-12-03	11.3	4.121	-0.877	3.333	1.24
2020-12-04	11.41	4.157	0.973	3.717	1.25
2020-12-07	11.35	4.191	-0.526	3.593	1.26
2020-12-08	11.23	4.219	-1.057	3.084	1.27
2020-12-09	11.14	4.243	-0.801	2.493	1.27
2020-12-10	11.1	4.266	-0.359	2.513	1.28
2020-12-11	10.96	4.304	-1.261	4.144	1.29
2020-12-14	10.96	4.323	0.000	2.099	1.30
2020-12-15	10.87	4.349	-0.821	2.920	1.30
2020-12-16	10.88	4.378	0.092	3.128	1.31
2020-12-17	10.8	4.417	-0.735	4.320	1.32
2020-12-18	10.65	4.444	-1.389	3.056	1.33
2020-12-21	10.8	4.476	1.408	3.568	1.34
2020-12-22	10.3	4.512	-4.630	4.259	1.35
2020-12-23	10.2	4.537	-0.971	2.913	1.36
2020-12-24	9.96	4.566	-2.353	3.431	1.37
2020-12-25	10.5	4.620	5.422	6.225	1.39
2020-12-28	9.95	4.670	-5.238	6.000	1.40
2020-12-29	10.03	4.691	0.804	2.513	1.41
2020-12-30	10.04	4.714	0.100	2.792	1.41
2020-12-31	10.24	4.740	1.992	3.088	1.42
2021-01-04	10.23	4.769	-0.098	3.320	1.43
2021-01-05	10.29	4.809	0.587	4.692	1.44
2021-01-06	10.1	4.843	-1.846	3.984	1.45
2021-01-07	9.65	4.887	-4.455	5.545	1.47
2021-01-08	9.58	4.915	-0.725	3.523	1.47
2021-01-11	9.28	4.949	-3.132	4.384	1.48
2021-01-12	9.69	5.000	4.418	6.358	1.50
2021-01-13	9.5	5.041	-1.961	5.160	1.51
2021-01-14	9.95	5.134	4.737	11.158	1.54
2021-01-15	10.13	5.200	1.809	7.839	1.56
2021-01-18	10.56	5.252	4.245	5.923	1.58
2021-01-19	10.51	5.275	-0.473	2.652	1.58
2021-01-20	10.57	5.294	0.571	2.093	1.59
2021-01-21	11.07	5.346	4.730	5.676	1.60
2021-01-22	11.25	5.399	1.626	5.601	1.62
2021-01-25	10.74	5.450	-4.533	5.778	1.64
2021-01-26	10.25	5.482	-4.562	3.724	1.64
2021-01-27	10.36	5.520	1.073	4.390	1.66
2021-01-28	10.27	5.552	-0.869	3.668	1.67
2021-01-29	10.85	5.611	5.648	6.621	1.68
2021-02-01	12.02	5.729	10.783	11.705	1.72
2021-02-02	12.98	5.799	7.987	6.489	1.74
2021-02-03	13.28	5.859	2.311	5.470	1.76
2021-02-04	13.12	5.905	-1.205	4.217	1.77
2021-02-05	12.61	5.976	-3.887	6.707	1.79
2021-02-08	12.95	6.031	2.696	5.075	1.81
2021-02-09	14.33	6.169	10.656	11.583	1.85
2021-02-10	14.68	6.261	2.442	7.537	1.88
2021-02-18	14.75	6.352	0.477	7.357	1.91
2021-02-19	14.22	6.427	-3.593	6.373	1.93
2021-02-22	14.18	6.504	-0.281	6.540	1.95
2021-02-23	14.1	6.560	-0.564	4.725	1.97
2021-02-24	14.26	6.616	1.135	4.681	1.98
2021-02-25	14.33	6.698	0.491	6.872	2.01
2021-02-26	14.35	6.786	0.140	7.397	2.04
2021-03-01	15.87	6.873	10.592	6.551	2.06
2021-03-02	16.22	6.937	2.205	4.789	2.08
2021-03-03	16.77	7.019	3.391	5.857	2.11
2021-03-04	16.31	7.108	-2.743	6.559	2.13
2021-03-05	16.29	7.179	-0.123	5.212	2.15
2021-03-08	16.36	7.232	0.430	3.867	2.17
2021-03-09	15.51	7.315	-5.196	6.418	2.19
2021-03-10	15.54	7.373	0.193	4.513	2.21
2021-03-11	16.19	7.464	4.183	6.692	2.24
2021-03-12	15.94	7.511	-1.544	3.582	2.25
2021-03-15	16.33	7.565	2.447	3.952	2.27
2021-03-16	18.05	7.719	10.533	10.227	2.32
2021-03-17	17.33	7.836	-3.989	8.089	2.35
2021-03-18	17.72	7.933	2.250	6.578	2.38
2021-03-19	18.06	8.053	1.919	7.957	2.42
2021-03-22	18.31	8.167	1.384	7.530	2.45
2021-03-23	18.05	8.253	-1.420	5.680	2.48
2021-03-24	17.67	8.309	-2.105	3.823	2.49
2021-03-25	17.26	8.400	-2.320	6.282	2.52
2021-03-26	17.17	8.468	-0.521	4.809	2.54
2021-03-29	16.9	8.546	-1.573	5.533	2.56
2021-03-30	17.24	8.630	2.012	5.858	2.59
2021-03-31	16.55	8.754	-4.002	8.991	2.63
2021-04-01	16.62	8.795	0.423	2.961	2.64
2021-04-02	16.55	8.849	-0.421	3.911	2.65
2021-04-06	16.81	8.887	1.571	2.719	2.67
2021-04-07	17.34	8.968	3.153	5.592	2.69
2021-04-08	17.48	9.028	0.807	4.095	2.71
2021-04-09	17.63	9.068	0.858	2.746	2.72
2021-04-12	16.7	9.153	-5.275	6.069	2.75
2021-04-13	16.52	9.211	-1.078	4.251	2.76
2021-04-14	16.86	9.262	2.058	3.632	2.78
2021-04-15	17.55	9.388	4.093	8.600	2.82
2021-04-16	17.81	9.451	1.481	4.217	2.84
2021-04-19	18.9	9.574	6.120	7.805	2.87
2021-04-20	20.1	9.687	6.349	6.772	2.91
2021-04-21	20	9.755	-0.498	4.080	2.93
2021-04-22	20.67	9.828	3.350	4.250	2.95
2021-04-23	20.4	10.007	-1.306	10.547	3.00
2021-04-26	20.6	10.070	0.980	3.627	3.02
2021-04-27	20.81	10.131	1.019	3.544	3.04
2021-04-28	21.01	10.201	0.961	3.988	3.06
2021-04-29	20.76	10.329	-1.190	7.377	3.10
2021-04-30	20.61	10.387	-0.723	3.420	3.12
2021-05-06	21.25	10.449	3.105	3.493	3.13
2021-05-07	20	10.566	-5.882	7.012	3.17
2021-05-10	19	10.658	-5.000	5.800	3.20
2021-05-11	18.75	10.720	-1.316	4.000	3.22
2021-05-12	18.85	10.787	0.533	4.267	3.24
2021-05-13	18.36	10.842	-2.599	3.554	3.25
2021-05-14	18.71	10.904	1.906	3.976	3.27
2021-05-17	19.03	11.010	1.710	6.681	3.30
2021-05-18	19.2	11.095	0.893	5.307	3.33
2021-05-19	18.69	11.152	-2.656	3.698	3.35
2021-05-20	19.21	11.247	2.782	5.939	3.37
2021-05-21	19.13	11.291	-0.416	2.759	3.39
2021-05-24	20.08	11.404	4.966	6.743	3.42
2021-05-25	19.62	11.509	-2.291	6.424	3.45
2021-05-26	19.56	11.576	-0.306	4.077	3.47
2021-05-27	19.26	11.604	-1.534	1.789	3.48
2021-05-28	19.45	11.655	0.987	3.115	3.50
2021-05-31	19.22	11.718	-1.183	3.959	3.52
2021-06-01	19.5	11.769	1.457	3.122	3.53
2021-06-02	20.78	11.907	6.564	7.949	3.57
2021-06-03	20.2	11.972	-2.791	3.898	3.59
2021-06-04	19.8	12.020	-1.980	2.871	3.61
2021-06-07	20.6	12.131	4.040	6.465	3.64
2021-06-08	20.68	12.188	0.388	3.301	3.66
2021-06-09	20.09	12.240	-2.853	3.143	3.67
2021-06-10	21.55	12.423	7.267	10.204	3.73
2021-06-11	22.1	12.502	2.552	4.269	3.75
2021-06-15	21.88	12.665	-0.995	8.959	3.80
2021-06-16	20.66	12.797	-5.576	7.633	3.84
2021-06-17	20.94	12.915	1.355	6.776	3.87
2021-06-18	20.67	12.978	-1.289	3.629	3.89
2021-06-21	21.66	13.103	4.790	6.967	3.93
2021-06-22	21.8	13.203	0.646	5.494	3.96
2021-06-23	21.85	13.257	0.229	2.936	3.98
2021-06-24	21.52	13.324	0.093	3.767	4.00
2021-06-25	21.62	13.375	0.465	2.835	4.01
2021-06-28	22.22	13.470	2.775	5.134	4.04
2021-06-29	23.01	13.585	3.555	5.986	4.08
2021-06-30	22.99	13.655	-0.087	3.651	4.10
2021-07-01	22.6	13.737	-1.696	4.350	4.12
2021-07-02	22.5	13.807	-0.442	3.717	4.14
2021-07-05	21.89	13.926	-2.711	6.533	4.18
2021-07-06	21.31	14.069	-2.650	8.086	4.22
2021-07-07	21.22	14.127	-0.422	3.285	4.24
2021-07-08	20.69	14.234	-2.498	6.173	4.27
2021-07-09	21.03	14.297	1.643	3.577	4.29
2021-07-12	22.29	14.435	5.991	7.466	4.33
2021-07-13	23.08	14.513	3.544	4.038	4.35
2021-07-14	16.16	14.564	-2.592	3.797	4.37
2021-07-15	16.18	14.628	0.124	4.765	4.39
2021-07-16	16.19	14.665	0.062	2.719	4.40
2021-07-19	17.81	14.836	10.006	11.550	4.45
2021-07-20	16.28	14.998	-8.591	11.903	4.50
2021-07-21	15.93	15.049	-2.150	3.870	4.51
2021-07-22	16.09	15.090	1.004	3.013	4.53
2021-07-23	15.78	15.149	-1.927	4.537	4.54
2021-07-26	15.44	15.203	-2.155	4.183	4.56
2021-07-27	15.17	15.278	-1.749	5.894	4.58
2021-07-28	14.42	15.357	-4.944	6.592	4.61
2021-07-29	15.04	15.410	4.300	4.230	4.62
2021-07-30	15.9	15.514	5.718	7.846	4.65
2021-08-02	16.23	15.647	2.075	9.874	4.69
2021-08-03	16.24	15.701	0.062	3.943	4.71
2021-08-04	17.01	15.773	4.741	5.111	4.73
2021-08-05	16.69	15.829	-1.881	3.998	4.75
2021-08-06	17.13	15.874	2.636	3.176	4.76
2021-08-09	17.64	15.974	2.977	6.772	4.79
2021-08-10	17.92	16.030	1.587	3.798	4.81
2021-08-11	17.44	16.082	-2.679	3.516	4.82
2021-08-12	18.07	16.147	3.612	4.358	4.84
2021-08-13	18.71	16.238	3.542	5.811	4.87
2021-08-16	17.59	16.343	-5.986	7.162	4.90
2021-08-17	17.74	16.397	0.853	3.695	4.92
2021-08-18	18.01	16.493	1.522	6.370	4.95
2021-08-19	17.74	16.596	-1.499	6.941	4.98
2021-08-20	18.39	16.709	3.664	7.384	5.01
2021-08-23	19.45	16.835	5.764	7.776	5.05
2021-08-24	19.84	16.884	2.005	2.982	5.07
2021-08-25	19.71	16.924	-0.655	2.419	5.08
2021-08-26	19.58	16.981	-0.660	3.501	5.09
2021-08-27	19.51	17.046	-0.358	3.984	5.11
2021-08-30	19.7	17.107	0.974	3.742	5.13
2021-08-31	20.18	17.238	2.437	7.766	5.17
2021-09-01	18.93	17.393	-6.194	9.861	5.22
2021-09-02	19.08	17.488	0.792	5.969	5.25
2021-09-03	19.1	17.614	0.105	7.914	5.28
2021-09-06	19.32	17.710	1.152	5.969	5.31
2021-09-07	19.34	17.756	0.104	2.847	5.33
2021-09-08	18.99	17.817	-1.810	3.878	5.35
2021-09-09	19.37	17.889	2.001	4.423	5.37
2021-09-10	19.97	17.956	3.098	4.027	5.39
2021-09-13	20.53	18.041	2.804	4.957	5.41
2021-09-14	20.65	18.095	0.585	3.166	5.43
2021-09-15	21.79	18.222	5.521	6.973	5.47
2021-09-16	22.82	18.388	4.727	8.720	5.52
2021-09-17	22.11	18.689	-3.111	16.345	5.61
2021-09-22	21.81	18.861	-1.357	9.498	5.66
2021-09-23	23.99	19.092	9.995	11.508	5.73
2021-09-24	22.89	19.270	-4.585	9.337	5.78
2021-09-27	24.07	19.563	5.155	14.635	5.87
2021-09-28	23.7	19.709	-1.537	7.395	5.91
2021-09-29	21.93	19.921	-7.468	11.561	5.98
2021-09-30	23.32	20.096	6.338	9.029	6.03
2021-10-08	22.06	20.258	-5.403	8.834	6.08
2021-10-11	21.99	20.359	-0.317	5.485	6.11
2021-10-12	20.17	20.532	-8.276	10.323	6.16
2021-10-13	20.46	20.601	1.438	4.016	6.18
2021-10-14	20.28	20.665	-0.880	3.812	6.20
2021-10-15	20.7	20.755	2.071	5.178	6.23
2021-10-18	20.81	20.833	0.531	4.493	6.25
2021-10-19	22.89	21.039	9.995	10.812	6.31
2021-10-20	23.5	21.216	2.665	9.043	6.36
2021-10-21	24.93	21.398	6.085	8.766	6.42
2021-10-22	24.69	21.549	-0.963	7.341	6.46
2021-10-25	25.69	21.660	4.050	5.184	6.50
2021-10-26	27	21.836	5.099	7.824	6.55
2021-10-27	26.56	21.920	-1.630	3.815	6.58
2021-10-28	25.95	22.056	-2.297	6.250	6.62
2021-10-29	26.74	22.210	3.044	6.936	6.66
2021-11-01	26.09	22.315	-2.431	4.824	6.69
2021-11-02	25.51	22.409	-2.223	4.408	6.72
2021-11-03	25.92	22.487	1.607	3.606	6.75
2021-11-04	25.4	22.603	-2.006	5.478	6.78
2021-11-05	23.99	22.737	-5.551	6.732	6.82
2021-11-08	24.39	22.810	1.667	3.585	6.84
2021-11-09	25.58	22.924	4.879	5.330	6.88
2021-11-10	24.79	23.042	-3.088	5.747	6.91
2021-11-11	25.1	23.130	1.251	4.195	6.94
2021-11-12	24.88	23.184	-0.876	2.590	6.96
2021-11-15	24.8	23.259	-0.322	3.617	6.98
2021-11-16	25.69	23.372	3.589	5.282	7.01
2021-11-17	24.69	23.543	-3.893	8.330	7.06
2021-11-18	24.04	23.636	-2.633	4.658	7.09
2021-11-19	24.27	23.687	0.957	2.496	7.11
2021-11-22	24.74	23.737	1.937	2.431	7.12
2021-11-23	24.71	23.778	-0.121	1.981	7.13
2021-11-24	24.17	23.839	-2.185	3.035	7.15
2021-11-25	23.48	23.917	-2.855	3.972	7.17
2021-11-26	23	23.997	-2.044	4.216	7.20
2021-11-29	23.92	24.134	4.000	6.826	7.24
2021-11-30	25.03	24.252	4.640	5.686	7.28
2021-12-01	24.65	24.335	-1.518	4.035	7.30
2021-12-02	24.07	24.403	-2.353	3.408	7.32
2021-12-03	23.9	24.455	-0.706	2.576	7.34
2021-12-06	23.05	24.580	-3.556	6.527	7.37
2021-12-07	22.19	24.696	-3.731	6.247	7.41
2021-12-08	22.49	24.752	1.352	3.019	7.43
2021-12-09	21.93	24.819	-2.490	3.646	7.45
2021-12-10	22.17	24.875	1.094	3.055	7.46
2021-12-13	22.2	24.944	0.135	3.744	7.48
2021-12-14	22.58	25.023	1.712	4.189	7.51
2021-12-15	23.39	25.142	3.587	6.112	7.54
2021-12-16	23.01	25.194	-1.625	2.693	7.56
2021-12-17	22.22	25.271	-3.433	4.172	7.58
2021-12-20	21.7	25.332	-2.340	3.375	7.60
2021-12-21	21.58	25.376	-0.553	2.442	7.61
2021-12-22	22.25	25.448	3.105	3.846	7.63
2021-12-23	22.7	25.514	2.022	3.506	7.65
2021-12-24	22.78	25.574	0.352	3.172	7.67
2021-12-27	24.69	25.792	8.385	10.579	7.74
2021-12-28	25.05	25.848	1.458	2.714	7.75
2021-12-29	24.93	25.921	-0.479	3.473	7.78
2021-12-30	25.67	26.024	2.968	4.854	7.81
2021-12-31	26	26.082	1.286	2.649	7.82
2022-01-04	25.57	26.162	-1.654	3.769	7.85
2022-01-05	25	26.236	-2.229	3.559	7.87
2022-01-06	24.41	26.305	-2.360	3.360	7.89
2022-01-07	24.98	26.395	2.335	4.342	7.92
2022-01-10	24.8	26.469	-0.721	3.603	7.94
2022-01-11	24.32	26.564	-1.935	4.677	7.97
2022-01-12	23.92	26.626	-1.645	3.084	7.99
2022-01-13	22.75	26.727	-4.891	5.351	8.02
2022-01-14	22.12	26.799	-2.769	3.912	8.04
2022-01-17	22.11	26.845	-0.045	2.486	8.05
2022-01-18	21.92	26.893	-0.859	2.623	8.07
2022-01-19	21.23	26.984	-3.148	5.155	8.10
2022-01-20	20.7	27.075	-2.496	5.276	8.12
2022-01-21	20.9	27.153	0.966	4.444	8.15
2022-01-24	20.38	27.217	-2.488	3.780	8.17
2022-01-25	19.74	27.292	-3.140	4.563	8.19
2022-01-26	20.28	27.342	2.736	2.989	8.20
2022-01-27	20.69	27.452	2.022	6.361	8.24
2022-01-28	20.85	27.560	0.773	6.187	8.27
2022-02-07	21.22	27.628	1.775	3.885	8.29
2022-02-08	20.74	27.718	-2.262	5.184	8.32
2022-02-09	20.74	27.765	0.000	2.700	8.33
2022-02-10	21.26	27.834	2.507	3.905	8.35
2022-02-11	20.5	27.896	-3.575	3.622	8.37
2022-02-14	20.62	27.976	0.585	4.683	8.39
2022-02-15	20.37	28.027	-1.212	3.007	8.41
2022-02-16	20.37	28.075	0.000	2.798	8.42
2022-02-17	20.73	28.127	1.767	3.044	8.44
2022-02-18	21.16	28.204	2.074	4.342	8.46
2022-02-21	20.59	28.298	-2.694	5.482	8.49
2022-02-22	20.35	28.341	-1.166	2.525	8.50
2022-02-23	20.2	28.376	-0.737	2.113	8.51
2022-02-24	18.18	28.526	-10.000	9.901	8.56
2022-02-25	19.03	28.638	4.675	7.041	8.59
2022-02-28	18.28	28.712	-3.941	4.887	8.61
2022-03-01	17.81	28.772	-2.571	3.993	8.63
2022-03-02	17.44	28.807	-2.077	2.471	8.64
2022-03-03	17.2	28.853	-1.376	3.154	8.66
2022-03-04	16.94	28.885	-1.512	2.267	8.67
2022-03-07	16.38	28.938	-3.306	3.896	8.68
2022-03-08	15.94	29.015	-2.686	5.800	8.70
2022-03-09	15.64	29.108	-1.882	7.152	8.73
2022-03-10	16.67	29.161	6.586	3.772	8.75
2022-03-11	16.34	29.215	-1.980	4.019	8.76
2022-03-14	15.8	29.260	-3.305	3.366	8.78
2022-03-15	15.17	29.316	-3.987	4.430	8.79
2022-03-16	15.3	29.402	0.857	6.790	8.82
2022-03-17	15.95	29.471	4.248	5.163	8.84
2022-03-18	16.61	29.565	4.138	6.771	8.87
2022-03-21	16.47	29.627	-0.843	4.576	8.89
2022-03-22	16.14	29.658	-2.004	2.307	8.90
2022-03-23	16.32	29.696	1.115	2.788	8.91
2022-03-24	16.2	29.727	-0.735	2.267	8.92
2022-03-25	16.3	29.762	0.617	2.593	8.93
2022-03-28	15.93	29.818	-2.270	4.233	8.95
2022-03-29	16.02	29.848	0.565	2.197	8.95
2022-03-30	16.62	29.899	3.745	3.683	8.97
2022-03-31	16.61	29.929	-0.060	2.166	8.98
2022-04-01	16.55	29.968	-0.361	2.890	8.99
2022-04-06	16.7	30.010	0.906	2.961	9.00
2022-04-07	16.66	30.050	-0.240	2.934	9.02
2022-04-08	16.39	30.087	-1.621	2.701	9.03
2022-04-11	15.6	30.160	-4.820	5.613	9.05
2022-04-12	15.41	30.224	-1.218	5.000	9.07
2022-04-13	14.11	30.332	-8.436	9.150	9.10
2022-04-14	13.98	30.372	-0.921	3.402	9.11
2022-04-15	13.61	30.411	-2.647	3.505	9.12
2022-04-18	14.97	30.531	9.993	9.552	9.16
2022-04-19	15.42	30.600	3.006	5.411	9.18
2022-04-20	14.78	30.656	-4.150	4.540	9.20
2022-04-21	14.15	30.716	-4.263	5.074	9.21
2022-04-22	13.92	30.761	-1.625	3.887	9.23
2022-04-25	13.55	30.822	-2.658	5.388	9.25
2022-04-26	13.1	30.878	-3.321	5.166	9.26
2022-04-28	14.41	30.878	10.000	0.000	9.26
2022-04-29	15.85	30.878	9.993	0.000	9.26
2022-05-05	17.44	30.878	10.032	0.000	9.26
2022-05-06	19.18	30.878	9.977	0.000	9.26
2022-05-09	19.49	30.954	1.616	4.692	9.29
2022-05-10	19.51	31.069	0.103	7.029	9.32
2022-05-11	19.16	31.124	-1.794	3.485	9.34
2022-05-12	18.76	31.204	-2.088	5.115	9.36
2022-05-13	19.03	31.252	1.439	3.038	9.38
2022-05-16	19.36	31.297	1.734	2.785	9.39
2022-05-17	19.22	31.334	-0.723	2.273	9.40
2022-05-18	19.28	31.364	0.312	1.873	9.41
2022-05-19	19.35	31.390	0.363	1.608	9.42
2022-05-20	19.51	31.433	0.827	2.636	9.43
2022-05-23	20.1	31.495	3.024	3.742	9.45

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