中核钛白融券券源 中核钛白专项约券

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	4.55	0	0	0	0
2020-04-28	4.47	0.021	-1.758	5.714	0.01
2020-04-29	4.5	0.033	0.671	3.132	0.01
2020-04-30	4.54	0.042	0.889	2.444	0.01
2020-05-06	4.58	0.050	0.881	1.982	0.01
2020-05-07	4.5	0.057	-1.747	1.965	0.02
2020-05-08	4.55	0.064	1.111	1.778	0.02
2020-05-11	4.42	0.074	-2.857	2.637	0.02
2020-05-12	4.37	0.084	-1.131	2.715	0.03
2020-05-13	4.42	0.094	1.144	2.746	0.03
2020-05-14	4.29	0.104	-2.941	2.941	0.03
2020-05-15	4.23	0.114	-1.399	2.797	0.03
2020-05-18	4.54	0.148	7.329	8.983	0.04
2020-05-19	4.63	0.166	1.982	4.626	0.05
2020-05-20	4.61	0.174	-0.432	2.160	0.05
2020-05-21	4.39	0.196	-4.772	6.074	0.06
2020-05-22	4.2	0.216	-4.328	5.695	0.06
2020-05-25	4.14	0.228	-1.429	3.333	0.07
2020-05-26	4.35	0.247	5.072	5.314	0.07
2020-05-27	4.36	0.256	0.230	2.529	0.08
2020-05-28	4.43	0.279	1.606	6.193	0.08
2020-05-29	4.44	0.287	0.226	2.257	0.09
2020-06-01	4.56	0.305	2.703	4.730	0.09
2020-06-02	4.66	0.317	2.193	3.070	0.10
2020-06-03	4.54	0.328	-2.575	2.790	0.10
2020-06-04	4.55	0.333	0.220	1.322	0.10
2020-06-05	4.48	0.344	-1.538	3.077	0.10
2020-06-08	4.49	0.353	0.223	2.232	0.11
2020-06-09	4.5	0.361	0.223	2.227	0.11
2020-06-10	4.6	0.376	2.222	4.000	0.11
2020-06-11	4.54	0.385	-1.304	2.174	0.12
2020-06-12	4.48	0.394	-1.322	2.423	0.12
2020-06-15	4.44	0.404	-0.893	2.679	0.12
2020-06-16	4.46	0.411	0.450	2.027	0.12
2020-06-17	4.46	0.417	0.000	1.570	0.13
2020-06-18	4.44	0.421	-0.448	1.121	0.13
2020-06-19	4.49	0.428	1.126	1.802	0.13
2020-06-22	4.55	0.439	1.336	2.895	0.13
2020-06-23	4.52	0.444	-0.659	1.319	0.13
2020-06-24	4.43	0.454	-1.991	2.655	0.14
2020-06-29	4.38	0.462	-1.129	2.257	0.14
2020-06-30	4.52	0.477	3.196	3.881	0.14
2020-07-01	4.62	0.487	2.212	2.655	0.15
2020-07-02	4.75	0.504	2.814	4.329	0.15
2020-07-03	4.85	0.518	2.105	3.579	0.16
2020-07-06	5.07	0.539	4.536	4.948	0.16
2020-07-07	4.98	0.556	-1.775	3.945	0.17
2020-07-08	5.06	0.567	1.606	2.610	0.17
2020-07-09	5.14	0.580	1.581	3.162	0.17
2020-07-10	5.2	0.605	1.167	5.837	0.18
2020-07-13	5.66	0.653	9.690	10.078	0.20
2020-07-14	5.7	0.685	0.707	6.714	0.21
2020-07-15	5.46	0.711	-4.211	5.789	0.21
2020-07-16	5.26	0.737	-3.663	5.861	0.22
2020-07-17	5.4	0.760	2.662	5.133	0.23
2020-07-20	5.64	0.785	4.444	5.370	0.24
2020-07-21	5.53	0.802	-1.950	3.546	0.24
2020-07-22	5.72	0.826	3.436	5.063	0.25
2020-07-23	5.83	0.861	1.923	7.343	0.26
2020-07-24	5.58	0.905	-4.288	9.434	0.27
2020-07-27	5.49	0.933	-1.613	6.093	0.28
2020-07-28	5.84	0.976	6.375	8.743	0.29
2020-07-29	5.75	0.999	-1.541	4.966	0.30
2020-07-30	5.79	1.020	0.696	4.174	0.31
2020-07-31	5.79	1.038	0.000	3.800	0.31
2020-08-03	5.79	1.050	0.000	2.418	0.31
2020-08-04	5.65	1.070	-2.418	4.318	0.32
2020-08-05	5.71	1.084	1.062	3.009	0.33
2020-08-06	5.82	1.107	1.926	4.729	0.33
2020-08-07	6.04	1.136	3.780	5.670	0.34
2020-08-10	6.54	1.187	8.278	9.437	0.36
2020-08-11	6.48	1.231	-0.917	8.104	0.37
2020-08-12	6.24	1.271	-3.704	7.716	0.38
2020-08-13	6.24	1.294	0.000	4.487	0.39
2020-08-14	6.26	1.309	0.321	2.885	0.39
2020-08-17	6.39	1.336	2.077	4.952	0.40
2020-08-18	6.36	1.347	-0.469	2.191	0.40
2020-08-19	6.13	1.368	-3.616	3.931	0.41
2020-08-20	6.14	1.385	0.163	3.426	0.42
2020-08-21	6.34	1.415	3.257	5.700	0.42
2020-08-24	6.37	1.442	0.473	5.047	0.43
2020-08-25	6.16	1.457	-3.297	2.983	0.44
2020-08-26	5.91	1.483	-4.058	5.195	0.44
2020-08-27	5.79	1.499	-2.030	3.384	0.45
2020-08-28	5.8	1.512	0.173	2.591	0.45
2020-08-31	5.81	1.523	0.172	2.414	0.46
2020-09-01	5.74	1.537	-1.205	2.926	0.46
2020-09-02	5.79	1.554	0.871	3.484	0.47
2020-09-03	5.64	1.572	-2.591	3.800	0.47
2020-09-04	5.62	1.582	-0.355	2.128	0.47
2020-09-07	5.8	1.597	3.203	3.203	0.48
2020-09-08	5.89	1.613	1.552	3.103	0.48
2020-09-09	5.86	1.630	-0.509	3.565	0.49
2020-09-10	5.63	1.654	-3.925	5.119	0.50
2020-09-11	5.69	1.670	1.066	3.375	0.50
2020-09-14	5.61	1.683	-1.406	2.812	0.50
2020-09-15	5.58	1.697	-0.535	3.030	0.51
2020-09-16	5.47	1.712	-1.971	3.226	0.51
2020-09-17	5.65	1.740	3.291	5.850	0.52
2020-09-18	5.68	1.754	0.531	3.009	0.53
2020-09-21	5.69	1.767	0.176	2.817	0.53
2020-09-22	5.54	1.780	-2.636	2.812	0.53
2020-09-23	5.47	1.788	-1.264	1.625	0.54
2020-09-24	5.24	1.808	-4.205	4.570	0.54
2020-09-25	5.21	1.822	-0.573	3.244	0.55
2020-09-28	5.23	1.832	0.384	2.303	0.55
2020-09-29	5.25	1.840	0.382	1.912	0.55
2020-09-30	5.45	1.852	3.810	2.667	0.56
2020-10-09	5.78	1.888	6.055	7.339	0.57
2020-10-12	5.99	1.910	3.633	4.498	0.57
2020-10-13	6.02	1.929	0.501	3.840	0.58
2020-10-14	5.96	1.939	-0.997	1.993	0.58
2020-10-15	5.96	1.947	0.000	1.678	0.58
2020-10-16	5.88	1.960	-1.342	2.517	0.59
2020-10-19	5.73	1.978	-2.551	3.741	0.59
2020-10-20	5.74	1.985	0.175	1.571	0.60
2020-10-21	5.48	2.007	-4.530	4.704	0.60
2020-10-22	5.55	2.025	1.277	4.015	0.61
2020-10-23	5.44	2.038	-1.982	2.703	0.61
2020-10-26	5.57	2.062	2.390	5.331	0.62
2020-10-27	5.55	2.076	-0.359	2.873	0.62
2020-10-28	5.77	2.102	3.964	5.405	0.63
2020-10-29	5.76	2.120	-0.173	3.813	0.64
2020-10-30	5.52	2.141	-4.167	4.514	0.64
2020-11-02	5.48	2.155	-0.725	3.261	0.65
2020-11-03	5.55	2.166	1.277	2.372	0.65
2020-11-04	5.47	2.175	-1.441	1.982	0.65
2020-11-05	5.64	2.191	3.108	3.291	0.66
2020-11-06	5.55	2.205	-1.596	3.014	0.66
2020-11-09	5.69	2.216	2.523	2.342	0.66
2020-11-10	5.65	2.235	-0.703	4.042	0.67
2020-11-11	5.88	2.267	4.071	6.549	0.68
2020-11-12	5.98	2.293	1.701	5.102	0.69
2020-11-13	6.16	2.314	3.010	4.181	0.69
2020-11-16	6.6	2.376	7.143	11.201	0.71
2020-11-17	6.35	2.396	-3.788	3.788	0.72
2020-11-18	6.44	2.418	1.417	4.094	0.73
2020-11-19	6.29	2.455	-2.329	7.143	0.74
2020-11-20	6.27	2.475	-0.318	3.816	0.74
2020-11-23	6.39	2.510	1.914	6.539	0.75
2020-11-24	6.2	2.524	-2.973	2.660	0.76
2020-11-25	6.06	2.538	-2.258	2.903	0.76
2020-11-26	5.99	2.558	-1.155	3.960	0.77
2020-11-27	6.03	2.571	0.668	2.504	0.77
2020-11-30	5.99	2.585	-0.663	2.985	0.78
2020-12-01	6.09	2.610	1.669	4.841	0.78
2020-12-02	6.11	2.619	0.328	1.806	0.79
2020-12-03	6.18	2.640	1.146	4.092	0.79
2020-12-04	6.04	2.656	-2.265	3.074	0.80
2020-12-07	5.97	2.664	-1.159	1.656	0.80
2020-12-08	5.94	2.671	-0.503	1.340	0.80
2020-12-09	5.79	2.686	-2.525	3.199	0.81
2020-12-10	5.84	2.694	0.864	1.554	0.81
2020-12-11	5.63	2.719	-3.596	5.308	0.82
2020-12-14	5.63	2.732	0.000	2.842	0.82
2020-12-15	5.66	2.742	0.533	2.131	0.82
2020-12-16	5.55	2.757	-1.943	3.180	0.83
2020-12-17	5.65	2.771	1.802	3.063	0.83
2020-12-18	5.62	2.784	-0.531	2.655	0.84
2020-12-21	5.7	2.795	1.423	2.491	0.84
2020-12-22	5.48	2.817	-3.860	4.737	0.85
2020-12-23	5.41	2.833	-1.277	3.467	0.85
2020-12-24	5.34	2.842	-1.294	2.033	0.85
2020-12-25	5.4	2.857	1.124	3.371	0.86
2020-12-28	5.33	2.864	-1.296	1.667	0.86
2020-12-29	5.35	2.873	0.375	1.876	0.86
2020-12-30	5.54	2.901	3.551	6.168	0.87
2020-12-31	5.51	2.911	-0.542	2.166	0.87
2021-01-04	5.62	2.924	1.996	2.722	0.88
2021-01-05	5.85	2.953	4.093	6.050	0.89
2021-01-06	5.71	2.970	-2.393	3.590	0.89
2021-01-07	5.63	2.993	-1.401	4.904	0.90
2021-01-08	5.67	3.016	0.710	4.796	0.90
2021-01-11	5.57	3.036	-1.764	4.233	0.91
2021-01-12	5.9	3.069	5.925	6.822	0.92
2021-01-13	6.01	3.093	1.864	4.746	0.93
2021-01-14	5.85	3.108	-2.662	2.995	0.93
2021-01-15	5.98	3.124	2.222	3.248	0.94
2021-01-18	5.96	3.133	-0.334	1.839	0.94
2021-01-19	5.7	3.155	-4.362	4.698	0.95
2021-01-20	5.58	3.169	-2.105	2.982	0.95
2021-01-21	6.14	3.223	10.036	10.573	0.97
2021-01-22	6.76	3.287	10.098	11.401	0.99
2021-01-25	7.19	3.385	6.361	16.272	1.02
2021-01-26	7.4	3.478	2.921	15.160	1.04
2021-01-27	7.78	3.584	5.135	16.351	1.08
2021-01-28	8.21	3.687	5.527	15.039	1.11
2021-01-29	7.94	3.756	-3.289	10.353	1.13
2021-02-01	7.63	3.846	-3.904	14.232	1.15
2021-02-02	7.84	3.893	2.752	7.077	1.17
2021-02-03	7.71	3.945	-1.658	8.163	1.18
2021-02-04	7.02	4.060	-8.949	19.585	1.22
2021-02-05	7.43	4.141	5.840	13.105	1.24
2021-02-08	7.66	4.213	3.096	11.306	1.26
2021-02-09	8.16	4.279	6.527	9.661	1.28
2021-02-10	8.98	4.356	10.049	10.294	1.31
2021-02-18	9.33	4.427	3.898	9.131	1.33
2021-02-19	10.27	4.528	10.075	11.897	1.36
2021-02-22	10.75	4.619	4.674	10.127	1.39
2021-02-23	10.23	4.672	-4.837	6.233	1.40
2021-02-24	10.39	4.743	1.564	8.211	1.42
2021-02-25	9.56	4.830	-7.988	10.876	1.45
2021-02-26	9.39	4.875	-1.778	5.753	1.46
2021-03-01	9.64	4.914	2.662	4.792	1.47
2021-03-02	9.16	4.971	-4.979	7.573	1.49
2021-03-03	10.08	5.024	10.044	6.332	1.51
2021-03-04	10.03	5.102	-0.496	9.226	1.53
2021-03-05	9.46	5.166	-5.683	8.175	1.55
2021-03-08	9.72	5.252	2.748	10.571	1.58
2021-03-09	8.75	5.309	-9.979	7.819	1.59
2021-03-10	8.89	5.334	1.600	3.429	1.60
2021-03-11	9.71	5.416	9.224	10.124	1.62
2021-03-12	9.71	5.461	0.000	5.561	1.64
2021-03-15	9.79	5.501	0.824	4.943	1.65
2021-03-16	9.76	5.535	-0.306	4.086	1.66
2021-03-17	10.32	5.631	5.738	11.168	1.69
2021-03-18	10.18	5.660	-1.357	3.488	1.70
2021-03-19	9.75	5.697	-4.224	4.519	1.71
2021-03-22	9.76	5.738	0.103	5.026	1.72
2021-03-23	9.18	5.801	-5.943	8.197	1.74
2021-03-24	9.29	5.852	1.198	6.645	1.76
2021-03-25	9.07	5.873	-2.368	2.799	1.76
2021-03-26	9.22	5.899	1.654	3.418	1.77
2021-03-29	9.14	5.922	-0.868	3.037	1.78
2021-03-30	9.29	5.961	1.641	5.033	1.79
2021-03-31	9.16	5.992	-1.399	3.983	1.80
2021-04-01	9.03	6.031	-1.419	5.240	1.81
2021-04-02	9.13	6.062	1.107	3.987	1.82
2021-04-06	9.21	6.091	0.876	3.834	1.83
2021-04-07	9.47	6.148	2.823	7.166	1.84
2021-04-08	9.13	6.181	-3.590	4.435	1.85
2021-04-09	9.04	6.200	-0.986	2.519	1.86
2021-04-12	9.04	6.237	0.000	4.867	1.87
2021-04-13	8.77	6.259	-2.987	2.987	1.88
2021-04-14	9.02	6.295	2.851	4.789	1.89
2021-04-15	9.04	6.317	0.222	2.993	1.90
2021-04-16	8.92	6.337	-1.327	2.655	1.90
2021-04-19	9.17	6.374	2.803	4.821	1.91
2021-04-20	9.08	6.385	-0.981	1.418	1.92
2021-04-21	9.66	6.440	6.388	6.828	1.93
2021-04-22	9.64	6.463	-0.207	2.899	1.94
2021-04-23	10.33	6.558	7.158	11.100	1.97
2021-04-26	10.85	6.635	5.034	8.519	1.99
2021-04-27	10.75	6.697	-0.922	6.820	2.01
2021-04-28	11.83	6.787	10.047	9.209	2.04
2021-04-29	11.95	6.851	1.014	6.424	2.06
2021-04-30	11.75	6.883	-1.674	3.264	2.06
2021-05-06	12.24	6.941	4.170	5.617	2.08
2021-05-07	12.25	7.005	0.082	6.291	2.10
2021-05-10	12.61	7.067	2.939	5.959	2.12
2021-05-11	12.34	7.131	-2.141	6.186	2.14
2021-05-12	12.56	7.178	1.783	4.457	2.15
2021-05-13	13.51	7.304	7.564	11.226	2.19
2021-05-14	13.33	7.367	-1.332	5.625	2.21
2021-05-17	13.06	7.435	-2.026	6.302	2.23
2021-05-18	13.53	7.503	3.599	6.049	2.25
2021-05-19	13.08	7.543	-3.326	3.622	2.26
2021-05-20	13.07	7.596	-0.076	4.893	2.28
2021-05-21	12.75	7.632	-2.448	3.366	2.29
2021-05-24	12.69	7.691	-0.471	5.569	2.31
2021-05-25	12.91	7.759	1.734	6.383	2.33
2021-05-26	13.02	7.807	0.852	4.415	2.34
2021-05-27	13	7.832	-0.154	2.304	2.35
2021-05-28	13.07	7.934	0.538	9.308	2.38
2021-05-31	12.84	7.993	-1.760	5.509	2.40
2021-06-01	13	8.041	1.246	4.439	2.41
2021-06-02	13.04	8.095	0.308	5.000	2.43
2021-06-03	12.79	8.138	-1.917	4.064	2.44
2021-06-04	13.57	8.252	6.099	10.086	2.48
2021-06-07	13.61	8.315	0.295	5.527	2.49
2021-06-08	12.94	8.389	-4.923	6.833	2.52
2021-06-09	13.3	8.455	2.782	5.951	2.54
2021-06-10	13.21	8.501	-0.677	4.211	2.55
2021-06-11	13.1	8.538	-0.833	3.407	2.56
2021-06-15	12.75	8.597	-2.672	5.496	2.58
2021-06-16	12.01	8.662	-5.804	6.510	2.60
2021-06-17	12.18	8.696	1.415	3.331	2.61
2021-06-18	12.3	8.725	0.985	2.874	2.62
2021-06-21	12.53	8.773	1.870	4.634	2.63
2021-06-22	12.43	8.808	-0.798	3.352	2.64
2021-06-23	12.41	8.827	-0.161	1.850	2.65
2021-06-24	12.59	8.873	-3.154	4.385	2.66
2021-06-25	12.82	8.910	1.827	3.415	2.67
2021-06-28	12.74	8.928	-0.624	1.716	2.68
2021-06-29	12.36	8.965	-2.983	3.611	2.69
2021-06-30	12.95	9.019	4.773	5.016	2.71
2021-07-01	12.87	9.066	-0.618	4.324	2.72
2021-07-02	12.6	9.101	-2.098	3.341	2.73
2021-07-05	13.22	9.175	4.921	6.746	2.75
2021-07-06	13.37	9.227	1.135	4.690	2.77
2021-07-07	14.22	9.347	6.358	10.097	2.80
2021-07-08	14.24	9.425	0.141	6.540	2.83
2021-07-09	15.15	9.539	6.390	9.059	2.86
2021-07-12	15.25	9.594	0.660	4.290	2.88
2021-07-13	15.02	9.631	-1.508	2.951	2.89
2021-07-14	15.33	9.710	2.200	6.200	2.91
2021-07-15	16.86	9.870	9.980	11.416	2.96
2021-07-16	17.35	9.957	2.906	5.991	2.99
2021-07-19	17.1	10.059	-1.441	7.205	3.02
2021-07-20	17.19	10.121	0.526	4.327	3.04
2021-07-21	18.32	10.234	6.574	7.388	3.07
2021-07-22	17.92	10.290	-2.183	3.766	3.09
2021-07-23	17.79	10.367	-0.725	5.190	3.11
2021-07-26	18.1	10.433	1.743	4.384	3.13
2021-07-27	16.98	10.533	-6.188	7.017	3.16
2021-07-28	17.15	10.702	1.001	11.837	3.21
2021-07-29	17.67	10.777	3.032	5.073	3.23
2021-07-30	17.17	10.828	-2.830	3.565	3.25
2021-08-02	18.75	10.976	9.202	9.493	3.29
2021-08-03	18.57	11.115	-0.960	9.013	3.33
2021-08-04	19.45	11.179	4.739	3.931	3.35
2021-08-05	19.8	11.290	1.799	6.735	3.39
2021-08-06	19.81	11.353	0.051	3.788	3.41
2021-08-09	20.13	11.471	1.615	7.067	3.44
2021-08-10	19.47	11.580	-3.279	6.706	3.47
2021-08-11	19.62	11.634	0.770	3.287	3.49
2021-08-12	19.75	11.680	0.663	2.803	3.50
2021-08-13	19.24	11.757	-2.582	4.810	3.53
2021-08-16	18.52	11.826	-3.742	4.470	3.55
2021-08-17	17.74	11.916	-4.212	6.048	3.57
2021-08-18	18.12	11.978	2.142	4.115	3.59
2021-08-19	18.11	12.059	-0.055	5.353	3.62
2021-08-20	19.14	12.223	5.687	10.326	3.67
2021-08-23	19.8	12.323	3.448	6.061	3.70
2021-08-24	18.98	12.404	-4.141	5.101	3.72
2021-08-25	19.03	12.471	0.263	4.215	3.74
2021-08-26	19.31	12.529	1.471	3.626	3.76
2021-08-27	19.57	12.622	1.346	5.697	3.79
2021-08-30	19.16	12.705	-2.095	5.212	3.81
2021-08-31	19.8	12.836	3.340	7.933	3.85
2021-09-01	17.84	13.015	-9.899	12.020	3.90
2021-09-02	18.05	13.157	1.177	9.473	3.95
2021-09-03	16.81	13.250	-6.870	6.648	3.98
2021-09-06	16.96	13.328	0.892	5.473	4.00
2021-09-07	16.93	13.386	-0.177	4.127	4.02
2021-09-08	16.64	13.436	-1.713	3.603	4.03
2021-09-09	16.42	13.505	-1.322	5.048	4.05
2021-09-10	16.86	13.559	2.680	3.837	4.07
2021-09-13	17.36	13.664	2.966	7.295	4.10
2021-09-14	18.35	13.836	5.703	11.233	4.15
2021-09-15	19.45	13.973	5.995	8.447	4.19
2021-09-16	18.4	14.052	-5.398	5.141	4.22
2021-09-17	17.64	14.155	-4.130	7.011	4.25
2021-09-22	17.24	14.264	-2.268	7.596	4.28
2021-09-23	17.16	14.342	-0.464	5.452	4.30
2021-09-24	16.2	14.417	-5.594	5.536	4.33
2021-09-27	14.58	14.543	-10.000	10.370	4.36
2021-09-28	14.37	14.615	-1.440	6.036	4.38
2021-09-29	13.54	14.702	-5.776	7.724	4.41
2021-09-30	14.41	14.763	6.425	5.022	4.43
2021-10-08	14.34	14.825	-0.486	5.205	4.45
2021-10-11	14.34	14.872	0.000	3.975	4.46
2021-10-12	13.96	14.935	-2.650	5.370	4.48
2021-10-13	14.14	14.991	1.289	4.728	4.50
2021-10-14	14.56	15.043	2.970	4.314	4.51
2021-10-15	14.47	15.071	-0.618	2.335	4.52
2021-10-18	15.07	15.127	4.147	4.423	4.54
2021-10-19	15.09	15.161	0.133	2.721	4.55
2021-10-20	15.26	15.219	1.127	4.573	4.57
2021-10-21	15.3	15.258	0.262	3.080	4.58
2021-10-22	15.3	15.322	0.000	5.033	4.60
2021-10-25	15.21	15.367	-0.588	3.529	4.61
2021-10-26	14.81	15.428	-2.630	4.931	4.63
2021-10-27	14.44	15.499	-2.498	5.874	4.65
2021-10-28	13.88	15.562	-3.878	5.471	4.67
2021-10-29	13.81	15.601	-0.504	3.386	4.68
2021-11-01	14.06	15.649	1.810	4.127	4.69
2021-11-02	13.36	15.745	-4.979	8.606	4.72
2021-11-03	13.31	15.784	-0.374	3.518	4.74
2021-11-04	13.17	15.814	-1.052	2.705	4.74
2021-11-05	12.35	15.877	-6.226	6.150	4.76
2021-11-08	12.83	15.948	3.887	6.640	4.78
2021-11-09	12.9	15.989	0.546	3.819	4.80
2021-11-10	12.85	16.031	-0.388	3.876	4.81
2021-11-11	12.87	16.067	0.156	3.346	4.82
2021-11-12	12.88	16.095	0.078	2.642	4.83
2021-11-15	12.83	16.134	-0.388	3.649	4.84
2021-11-16	12.53	16.185	-2.338	4.910	4.86
2021-11-17	12.75	16.224	1.756	3.671	4.87
2021-11-18	13.64	16.328	6.980	9.098	4.90
2021-11-19	13.57	16.385	-0.513	5.059	4.92
2021-11-22	13.59	16.421	0.147	3.169	4.93
2021-11-23	13.55	16.470	-0.294	4.341	4.94
2021-11-24	13.7	16.515	1.107	3.985	4.95
2021-11-25	13.64	16.548	-0.438	2.920	4.96
2021-11-26	13.68	16.580	0.293	2.786	4.97
2021-11-29	13.43	16.636	-1.827	4.971	4.99
2021-11-30	13.57	16.691	1.042	4.914	5.01
2021-12-01	13.33	16.722	-1.769	2.800	5.02
2021-12-02	13.01	16.757	-2.401	3.151	5.03
2021-12-03	13.24	16.804	1.768	4.304	5.04
2021-12-06	12.91	16.843	-2.492	3.625	5.05
2021-12-07	12.51	16.895	-3.098	4.957	5.07
2021-12-08	13.01	16.942	3.997	4.317	5.08
2021-12-09	12.93	16.963	-0.615	1.998	5.09
2021-12-10	13.13	16.999	1.547	3.248	5.10
2021-12-13	13.08	17.017	-0.381	1.676	5.11
2021-12-14	13.19	17.048	0.841	2.829	5.11
2021-12-15	13.3	17.081	0.834	2.957	5.12
2021-12-16	13.2	17.108	-0.752	2.481	5.13
2021-12-17	12.88	17.143	-2.424	3.258	5.14
2021-12-20	12.53	17.177	-2.717	3.261	5.15
2021-12-21	12.61	17.191	0.638	1.357	5.16
2021-12-22	12.72	17.205	0.872	1.269	5.16
2021-12-23	12.58	17.230	-1.101	2.358	5.17
2021-12-24	12.22	17.273	-2.862	4.293	5.18
2021-12-27	12.06	17.295	-1.309	2.128	5.19
2021-12-28	12.26	17.322	1.658	2.653	5.20
2021-12-29	12.66	17.354	3.263	3.100	5.21
2021-12-30	12.44	17.378	-1.738	2.291	5.21
2021-12-31	12.59	17.402	1.206	2.251	5.22
2022-01-04	12.45	17.432	-1.112	2.939	5.23
2022-01-05	13.17	17.549	5.783	10.602	5.26
2022-01-06	13.28	17.613	0.835	5.847	5.28
2022-01-07	13.15	17.649	-0.979	3.238	5.29
2022-01-10	13.02	17.680	-0.989	2.890	5.30
2022-01-11	12.7	17.712	-2.458	2.995	5.31
2022-01-12	12.83	17.730	1.024	1.732	5.32
2022-01-13	12.43	17.766	-3.118	3.429	5.33
2022-01-14	12.34	17.784	-0.724	1.770	5.34
2022-01-17	12.33	17.799	-0.081	1.459	5.34
2022-01-18	12.39	17.815	0.487	1.541	5.34
2022-01-19	12.11	17.844	-2.260	2.906	5.35
2022-01-20	11.76	17.873	-2.890	2.890	5.36
2022-01-21	11.79	17.891	0.255	1.871	5.37
2022-01-24	11.49	17.920	-2.545	3.053	5.38
2022-01-25	10.75	18.003	-6.440	9.225	5.40
2022-01-26	10.7	18.058	-0.465	6.140	5.42
2022-01-27	10.46	18.089	-2.243	3.551	5.43
2022-01-28	10.12	18.155	-3.250	7.839	5.45
2022-02-07	10.46	18.180	3.360	2.866	5.45
2022-02-08	10.47	18.212	0.096	3.728	5.46
2022-02-09	10.74	18.241	2.579	3.247	5.47
2022-02-10	10.71	18.265	-0.279	2.607	5.48
2022-02-11	10.52	18.290	-1.774	2.894	5.49
2022-02-14	10.45	18.315	-0.665	2.852	5.49
2022-02-15	10.5	18.327	0.478	1.435	5.50
2022-02-16	10.74	18.350	2.286	2.476	5.50
2022-02-17	11	18.389	2.421	4.283	5.52
2022-02-18	11.01	18.414	0.091	2.727	5.52
2022-02-21	11.13	18.434	1.090	2.180	5.53
2022-02-22	11.04	18.453	-0.809	2.066	5.54
2022-02-23	11.23	18.473	1.721	2.083	5.54
2022-02-24	10.92	18.520	-2.760	5.254	5.56
2022-02-25	10.96	18.545	0.366	2.747	5.56
2022-02-28	11.18	18.585	2.007	4.288	5.58
2022-03-01	11.11	18.604	-0.626	2.057	5.58
2022-03-02	11	18.616	-0.990	1.260	5.58
2022-03-03	10.94	18.641	-0.545	2.727	5.59
2022-03-04	10.7	18.663	-2.194	2.468	5.60
2022-03-07	10.4	18.697	-2.804	3.925	5.61
2022-03-08	9.89	18.754	-4.904	6.923	5.63
2022-03-09	9.51	18.834	-3.842	10.111	5.65
2022-03-10	10.01	18.861	5.258	3.260	5.66
2022-03-11	10.01	18.894	0.000	3.896	5.67
2022-03-14	9.85	18.916	-1.598	2.697	5.67
2022-03-15	9.17	18.968	-6.904	6.802	5.69
2022-03-16	9.38	19.016	2.290	6.216	5.70
2022-03-17	9.77	19.062	4.158	5.544	5.72
2022-03-18	9.94	19.093	1.740	3.787	5.73
2022-03-21	10.23	19.130	2.918	4.326	5.74
2022-03-22	10.27	19.167	0.391	4.301	5.75
2022-03-23	10.2	19.179	-0.682	1.461	5.75
2022-03-24	10.11	19.199	-0.882	2.353	5.76
2022-03-25	9.97	19.218	-1.385	2.275	5.77
2022-03-28	9.93	19.247	-0.401	3.511	5.77
2022-03-29	9.87	19.273	-0.604	3.223	5.78
2022-03-30	10.2	19.304	3.343	3.647	5.79
2022-03-31	9.79	19.333	-4.020	3.529	5.80
2022-04-01	9.65	19.346	-1.430	1.634	5.80
2022-04-06	9.6	19.360	-0.518	1.762	5.81
2022-04-07	9.38	19.382	-2.292	2.813	5.81
2022-04-08	9.68	19.425	3.198	5.330	5.83
2022-04-11	9.05	19.474	-6.508	6.508	5.84
2022-04-12	8.95	19.512	-1.105	5.083	5.85
2022-04-13	8.71	19.532	-2.682	2.682	5.86
2022-04-14	8.83	19.554	1.378	2.985	5.87
2022-04-15	8.64	19.573	-2.152	2.718	5.87
2022-04-18	8.63	19.602	-0.116	3.935	5.88
2022-04-19	8.76	19.616	1.506	1.970	5.88
2022-04-20	8.48	19.652	-3.196	5.023	5.90
2022-04-21	7.86	19.699	-7.311	7.311	5.91
2022-04-22	7.85	19.724	-0.127	3.817	5.92
2022-04-25	7.07	19.775	-9.936	8.535	5.93
2022-04-26	6.59	19.812	-6.789	6.789	5.94
2022-04-27	7.21	19.872	9.408	10.015	5.96
2022-04-28	7.11	19.898	-1.387	4.300	5.97
2022-04-29	7.33	19.924	3.094	4.360	5.98
2022-05-05	7.69	19.980	4.911	8.731	5.99
2022-05-06	7.91	20.028	2.861	7.282	6.01
2022-05-09	8.57	20.111	8.344	11.631	6.03
2022-05-10	8.33	20.136	-2.800	3.501	6.04
2022-05-11	8.43	20.169	1.200	4.802	6.05
2022-05-12	9.04	20.236	7.236	8.897	6.07
2022-05-13	9.88	20.314	9.292	9.403	6.09
2022-05-16	10.23	20.408	3.543	11.032	6.12
2022-05-17	9.89	20.450	-3.324	5.083	6.13
2022-05-18	9.88	20.502	-0.101	6.370	6.15
2022-05-19	9.89	20.542	0.101	4.858	6.16
2022-05-20	10.12	20.571	2.326	3.438	6.17
2022-05-23	10.13	20.584	0.099	1.581	6.18

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