北斗星通融券券源 北斗星通专项约券

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	28.77	0	0	0	0
2020-04-28	28.43	0.174	-1.182	7.334	0.05
2020-04-29	29.76	0.319	4.678	5.839	0.10
2020-04-30	30.51	0.397	2.520	3.091	0.12
2020-05-06	30.71	0.489	0.656	3.573	0.15
2020-05-07	30.02	0.544	-2.247	2.214	0.16
2020-05-08	31	0.640	3.264	3.731	0.19
2020-05-11	30.71	0.705	-0.935	2.516	0.21
2020-05-12	30.54	0.770	-0.554	2.572	0.23
2020-05-13	30.64	0.845	0.327	2.914	0.25
2020-05-14	31.18	0.977	1.762	5.091	0.29
2020-05-15	31.15	1.040	-0.096	2.437	0.31
2020-05-18	31.64	1.250	1.573	7.961	0.38
2020-05-19	31.98	1.310	1.075	2.244	0.39
2020-05-20	30.84	1.441	-3.565	5.097	0.43
2020-05-21	31.78	1.596	3.048	5.869	0.48
2020-05-22	32.53	1.789	2.360	7.111	0.54
2020-05-25	31.17	1.916	-4.181	4.888	0.57
2020-05-26	31.79	2.018	1.989	3.850	0.61
2020-05-27	33.76	2.313	6.197	10.475	0.69
2020-05-28	33	2.428	-2.251	4.177	0.73
2020-05-29	34.07	2.631	3.242	7.152	0.79
2020-06-01	34.34	2.731	0.792	3.493	0.82
2020-06-02	34.71	2.892	1.077	5.591	0.87
2020-06-03	34.32	2.990	-1.124	3.400	0.90
2020-06-04	33.93	3.086	-1.136	3.409	0.93
2020-06-05	33.72	3.141	-0.619	1.975	0.94
2020-06-08	33.76	3.219	0.119	2.758	0.97
2020-06-09	33.2	3.293	-1.659	2.666	0.99
2020-06-10	34.19	3.410	2.982	4.096	1.02
2020-06-11	34.46	3.530	0.790	4.212	1.06
2020-06-12	34.74	3.646	0.813	4.005	1.09
2020-06-15	34.76	3.752	0.058	3.656	1.13
2020-06-16	34.57	3.828	-0.547	2.618	1.15
2020-06-17	34.1	3.883	-1.360	1.938	1.16
2020-06-18	33.02	3.975	-3.167	3.343	1.19
2020-06-19	33.65	4.081	1.908	3.786	1.22
2020-06-22	34.34	4.170	2.051	3.120	1.25
2020-06-23	33.1	4.385	-3.611	7.804	1.32
2020-06-24	31.9	4.540	-3.625	5.831	1.36
2020-06-29	32.25	4.654	1.097	4.232	1.40
2020-06-30	32.03	4.715	-0.682	2.264	1.41
2020-07-01	32.18	4.797	0.468	3.060	1.44
2020-07-02	32.53	4.857	1.088	2.237	1.46
2020-07-03	32.29	4.900	-0.738	1.568	1.47
2020-07-06	33.85	5.114	4.831	7.587	1.53
2020-07-07	34.94	5.297	3.220	6.292	1.59
2020-07-08	38.43	5.646	9.989	10.904	1.69
2020-07-09	39.26	5.828	2.160	5.569	1.75
2020-07-10	37.4	5.949	-4.738	3.872	1.78
2020-07-13	38.55	6.095	3.075	4.545	1.83
2020-07-14	39.08	6.261	1.375	5.110	1.88
2020-07-15	37.21	6.422	-4.785	5.194	1.93
2020-07-16	35.69	6.654	-4.085	7.794	2.00
2020-07-17	36.32	6.787	1.765	4.399	2.04
2020-07-20	38.59	6.982	6.250	6.057	2.09
2020-07-21	37.63	7.095	-2.488	3.602	2.13
2020-07-22	38.12	7.280	1.302	5.820	2.18
2020-07-23	39.4	7.483	3.358	6.191	2.24
2020-07-24	38.44	7.702	-2.437	6.827	2.31
2020-07-27	37.5	7.887	-2.445	5.931	2.37
2020-07-28	37.95	7.992	1.200	3.307	2.40
2020-07-29	41.75	8.357	10.013	10.487	2.51
2020-07-30	45.93	8.488	10.012	3.425	2.55
2020-07-31	46.49	8.806	1.219	8.208	2.64
2020-08-03	51.14	9.045	10.002	5.614	2.71
2020-08-04	56.25	9.045	9.992	0.000	2.71
2020-08-05	61.88	9.045	10.009	0.000	2.71
2020-08-06	68.07	9.045	10.003	0.000	2.71
2020-08-07	74.88	9.492	10.004	7.169	2.85
2020-08-10	77.86	9.891	3.980	6.143	2.97
2020-08-11	80.18	10.884	2.980	14.860	3.27
2020-08-12	72.16	11.329	-10.002	7.408	3.40
2020-08-13	67.41	11.825	-6.583	8.828	3.55
2020-08-14	66	12.272	-2.092	8.129	3.68
2020-08-17	68.78	12.965	4.212	12.091	3.89
2020-08-18	68.83	13.366	0.073	6.979	4.01
2020-08-19	64.8	13.614	-5.855	4.591	4.08
2020-08-20	61.12	13.850	-5.679	4.645	4.16
2020-08-21	59.32	14.131	-2.945	5.677	4.24
2020-08-24	59.7	14.262	0.641	2.630	4.28
2020-08-25	56.81	14.590	-4.841	6.935	4.38
2020-08-26	57.25	14.773	0.775	3.837	4.43
2020-08-27	58.08	15.066	1.450	6.061	4.52
2020-08-28	58.82	15.206	1.274	2.858	4.56
2020-08-31	61.25	15.511	4.131	5.967	4.65
2020-09-01	60.54	15.699	-1.159	3.722	4.71
2020-09-02	56.92	15.997	-5.980	6.277	4.80
2020-09-03	57.05	16.164	0.228	3.514	4.85
2020-09-04	55.78	16.271	-2.226	2.314	4.88
2020-09-07	52.4	16.543	-6.060	6.221	4.96
2020-09-08	52.14	16.684	-0.496	3.244	5.01
2020-09-09	53.03	16.949	1.707	6.003	5.08
2020-09-10	50.6	17.172	-4.582	5.280	5.15
2020-09-11	50.91	17.331	0.613	3.755	5.20
2020-09-14	50.43	17.477	-0.943	3.477	5.24
2020-09-15	52.69	17.724	4.481	5.632	5.32
2020-09-16	51.02	17.849	-3.169	2.923	5.35
2020-09-17	51.26	18.025	0.470	4.136	5.41
2020-09-18	52.84	18.217	3.082	4.350	5.47
2020-09-21	55.22	18.485	4.504	5.829	5.55
2020-09-22	53.16	18.601	-3.731	2.626	5.58
2020-09-23	53.6	18.731	0.828	2.897	5.62
2020-09-24	51.55	18.884	-3.825	3.563	5.67
2020-09-25	51.77	19.024	0.427	3.240	5.71
2020-09-28	50.14	19.192	-3.149	4.018	5.76
2020-09-29	51.4	19.343	2.513	3.530	5.80
2020-09-30	52.6	19.541	2.335	4.533	5.86
2020-10-09	53.47	19.626	1.654	1.901	5.89
2020-10-12	55.45	19.833	3.703	4.470	5.95
2020-10-13	56.29	19.998	1.515	3.517	6.00
2020-10-14	58.81	20.295	4.477	6.076	6.09
2020-10-15	64.69	20.982	9.998	12.736	6.29
2020-10-16	61.98	21.308	-4.189	6.307	6.39
2020-10-19	62.79	21.671	1.307	6.938	6.50
2020-10-20	60.58	21.899	-3.520	4.523	6.57
2020-10-21	58.93	22.140	-2.724	4.903	6.64
2020-10-22	58.64	22.372	-0.492	4.751	6.71
2020-10-23	59.27	22.599	1.074	4.604	6.78
2020-10-26	59	22.828	-0.456	4.640	6.85
2020-10-27	58.99	22.965	-0.017	2.797	6.89
2020-10-28	58.25	23.161	-1.254	4.035	6.95
2020-10-29	58.28	23.349	0.052	3.880	7.00
2020-10-30	59.15	23.563	1.493	4.324	7.07
2020-11-02	57.08	23.821	-3.500	5.444	7.15
2020-11-03	57.62	24.026	0.946	4.257	7.21
2020-11-04	56.56	24.155	-1.840	2.742	7.25
2020-11-05	56.92	24.249	0.636	1.980	7.27
2020-11-06	54.4	24.518	-4.427	5.938	7.36
2020-11-09	56.99	24.860	4.761	7.187	7.46
2020-11-10	56.51	25.000	-0.842	2.983	7.50
2020-11-11	54.09	25.218	-4.282	4.831	7.57
2020-11-12	54.15	25.296	0.111	1.738	7.59
2020-11-13	54.53	25.448	0.702	3.343	7.63
2020-11-16	53.8	25.549	-1.339	2.256	7.66
2020-11-17	54.1	25.662	0.558	2.509	7.70
2020-11-18	53.01	25.749	-2.015	1.959	7.72
2020-11-19	53.61	25.955	1.132	4.622	7.79
2020-11-20	53.6	26.080	-0.019	2.779	7.82
2020-11-23	53.99	26.243	0.728	3.638	7.87
2020-11-24	57.27	26.649	6.075	8.502	7.99
2020-11-25	55.12	26.829	-3.754	3.911	8.05
2020-11-26	56.06	26.983	1.705	3.302	8.09
2020-11-27	56.39	27.154	0.589	3.639	8.15
2020-11-30	56.32	27.306	-0.124	3.245	8.19
2020-12-01	56.6	27.400	0.497	1.989	8.22
2020-12-02	58.19	27.572	2.809	3.551	8.27
2020-12-03	57.28	27.691	-1.564	2.492	8.31
2020-12-04	56.29	27.822	-1.728	2.793	8.35
2020-12-07	55.82	27.930	-0.835	2.309	8.38
2020-12-08	54.9	28.035	-1.648	2.311	8.41
2020-12-09	54.53	28.188	-0.674	3.370	8.46
2020-12-10	53.13	28.290	-2.567	2.292	8.49
2020-12-11	53.22	28.380	0.169	2.033	8.51
2020-12-14	54.1	28.543	1.654	3.608	8.56
2020-12-15	53.72	28.601	-0.702	1.312	8.58
2020-12-16	51.91	28.749	-3.369	3.407	8.62
2020-12-17	51.92	28.937	0.019	4.354	8.68
2020-12-18	51.98	29.041	0.116	2.388	8.71
2020-12-21	52.67	29.184	1.327	3.270	8.76
2020-12-22	51.02	29.301	-3.133	2.753	8.79
2020-12-23	51.28	29.405	0.510	2.430	8.82
2020-12-24	52.99	29.674	3.335	6.084	8.90
2020-12-25	51.94	29.799	-1.982	2.887	8.94
2020-12-28	50.7	29.937	-2.387	3.273	8.98
2020-12-29	50.79	30.005	0.178	1.598	9.00
2020-12-30	49.85	30.141	-1.851	3.288	9.04
2020-12-31	50.91	30.278	2.126	3.230	9.08
2021-01-04	53.78	30.573	5.637	6.580	9.17
2021-01-05	55.42	30.961	3.049	8.405	9.29
2021-01-06	54.08	31.088	-2.418	2.815	9.33
2021-01-07	52.95	31.246	-2.089	3.587	9.37
2021-01-08	51.69	31.359	-2.380	2.606	9.41
2021-01-11	52.75	31.541	2.051	4.140	9.46
2021-01-12	53.5	31.755	1.422	4.796	9.53
2021-01-13	52.9	31.854	-1.121	2.262	9.56
2021-01-14	51.15	32.079	-3.308	5.274	9.62
2021-01-15	51.18	32.199	0.059	2.815	9.66
2021-01-18	51.55	32.316	0.723	2.716	9.69
2021-01-19	52.38	32.648	1.610	7.604	9.79
2021-01-20	51.47	32.738	-1.737	2.100	9.82
2021-01-21	52.8	32.937	2.584	4.527	9.88
2021-01-22	51.68	33.049	-2.121	2.595	9.91
2021-01-25	51.02	33.180	-1.277	3.077	9.95
2021-01-26	49.82	33.285	-2.352	2.548	9.99
2021-01-27	49.71	33.368	-0.221	1.987	10.01
2021-01-28	49.05	33.455	-1.328	2.132	10.04
2021-01-29	45.28	33.851	-7.686	10.499	10.16
2021-02-01	43.37	33.998	-4.218	4.064	10.20
2021-02-02	43.93	34.108	1.291	3.021	10.23
2021-02-03	41.98	34.304	-4.439	5.577	10.29
2021-02-04	41.57	34.497	-0.977	5.598	10.35
2021-02-05	41.75	34.575	0.433	2.237	10.37
2021-02-08	40.73	34.689	-2.443	3.353	10.41
2021-02-09	41.65	34.832	2.259	4.125	10.45
2021-02-10	42.44	34.952	1.897	3.385	10.49
2021-02-18	44.56	35.219	4.995	7.187	10.57
2021-02-19	45.33	35.355	1.728	3.613	10.61
2021-02-22	44.45	35.440	-1.941	2.294	10.63
2021-02-23	44.11	35.610	-0.765	4.612	10.68
2021-02-24	44.71	35.745	1.360	3.627	10.72
2021-02-25	47	36.028	5.122	7.224	10.81
2021-02-26	45.49	36.148	-3.213	3.170	10.84
2021-03-01	45.78	36.248	0.638	2.616	10.87
2021-03-02	45.2	36.388	-1.267	3.713	10.92
2021-03-03	45.1	36.480	-0.221	2.456	10.94
2021-03-04	44.4	36.569	-1.552	2.395	10.97
2021-03-05	44.22	36.692	-0.405	3.356	11.01
2021-03-08	43.27	36.857	-2.148	4.568	11.06
2021-03-09	40.97	37.074	-5.315	6.355	11.12
2021-03-10	40.74	37.184	-0.561	3.246	11.16
2021-03-11	41.26	37.236	1.276	1.497	11.17
2021-03-12	41.76	37.368	1.212	3.805	11.21
2021-03-15	40.82	37.449	-2.251	2.371	11.23
2021-03-16	41.27	37.529	1.102	2.327	11.26
2021-03-17	41.45	37.607	0.436	2.253	11.28
2021-03-18	41.72	37.679	0.651	2.075	11.30
2021-03-19	41.53	37.787	-0.455	3.116	11.34
2021-03-22	42.29	37.893	1.830	3.010	11.37
2021-03-23	41.67	37.978	-1.466	2.459	11.39
2021-03-24	44.39	38.410	6.527	11.687	11.52
2021-03-25	43.44	38.531	-2.140	3.334	11.56
2021-03-26	42.69	38.602	-1.727	1.980	11.58
2021-03-29	43.82	38.738	2.647	3.748	11.62
2021-03-30	43.89	38.894	0.160	4.245	11.67
2021-03-31	43.2	39.007	-1.572	3.144	11.70
2021-04-01	42.96	39.057	-0.556	1.412	11.72
2021-04-02	43.5	39.171	1.257	3.142	11.75
2021-04-06	44.03	39.268	1.218	2.644	11.78
2021-04-07	42.75	39.327	-2.907	1.635	11.80
2021-04-08	42.62	39.455	-0.304	3.602	11.84
2021-04-09	41.98	39.542	-1.502	2.487	11.86
2021-04-12	40.91	39.637	-2.549	2.811	11.89
2021-04-13	41.2	39.713	0.709	2.200	11.91
2021-04-14	41.45	39.756	0.607	1.238	11.93
2021-04-15	41.12	39.794	-0.796	1.110	11.94
2021-04-16	41.53	39.869	0.997	2.189	11.96
2021-04-19	42.52	39.994	2.384	3.516	12.00
2021-04-20	42.08	40.057	-1.035	1.787	12.02
2021-04-21	42.06	40.176	-0.048	3.398	12.05
2021-04-22	41.92	40.236	-0.333	1.712	12.07
2021-04-23	41.63	40.296	-0.692	1.741	12.09
2021-04-26	41.01	40.365	-1.489	2.018	12.11
2021-04-27	40.34	40.413	-1.634	1.414	12.12
2021-04-28	40.71	40.466	0.917	1.587	12.14
2021-04-29	40.9	40.542	0.467	2.211	12.16
2021-04-30	40.62	40.601	-0.685	1.760	12.18
2021-05-06	40.7	40.656	0.197	1.625	12.20
2021-05-07	40.31	40.708	-0.958	1.548	12.21
2021-05-10	38.35	40.892	-4.862	5.731	12.27
2021-05-11	39.93	41.067	4.120	5.267	12.32
2021-05-12	39.5	41.127	-1.077	1.828	12.34
2021-05-13	39.12	41.202	-0.962	2.304	12.36
2021-05-14	40.04	41.295	2.352	2.786	12.39
2021-05-17	40.17	41.369	0.325	2.223	12.41
2021-05-18	40.59	41.471	1.046	2.987	12.44
2021-05-19	40.69	41.515	0.246	1.306	12.45
2021-05-20	40.8	41.585	0.270	2.064	12.48
2021-05-21	40.48	41.665	-0.784	2.377	12.50
2021-05-24	41.67	41.783	2.940	3.384	12.53
2021-05-25	43.29	42.081	3.888	8.279	12.62
2021-05-26	43.11	42.171	-0.416	2.495	12.65
2021-05-27	44.01	42.256	2.088	2.320	12.68
2021-05-28	43.49	42.352	-1.182	2.658	12.71
2021-05-31	44.52	42.454	2.368	2.736	12.74
2021-06-01	44.3	42.505	-0.494	1.393	12.75
2021-06-02	42.87	42.630	-3.228	3.499	12.79
2021-06-03	42.67	42.688	-0.467	1.610	12.81
2021-06-04	42.76	42.747	0.211	1.664	12.82
2021-06-07	42.97	42.818	0.491	1.988	12.85
2021-06-08	43.14	42.876	0.396	1.606	12.86
2021-06-09	42.63	42.983	-1.182	3.013	12.89
2021-06-10	43.2	43.067	1.337	2.346	12.92
2021-06-11	42.09	43.173	-2.569	3.009	12.95
2021-06-15	42.21	43.240	0.285	1.901	12.97
2021-06-16	44.11	43.447	4.501	5.638	13.03
2021-06-17	43.84	43.579	-0.612	3.627	13.07
2021-06-18	44.85	43.710	2.304	3.490	13.11
2021-06-21	45.31	43.808	1.026	2.609	13.14
2021-06-22	44.43	43.919	-1.942	2.979	13.18
2021-06-23	44.42	44.002	-0.023	2.251	13.20
2021-06-24	43.74	44.108	-1.752	2.898	13.23
2021-06-25	43.4	44.187	-0.777	2.195	13.26
2021-06-28	43.66	44.282	0.599	2.604	13.28
2021-06-29	42.96	44.413	-1.603	3.665	13.32
2021-06-30	43.07	44.465	0.256	1.443	13.34
2021-07-01	41.41	44.632	-3.854	4.853	13.39
2021-07-02	40.22	44.733	-2.874	2.994	13.42
2021-07-05	40.9	44.816	1.691	2.437	13.44
2021-07-06	41.04	44.874	0.342	1.711	13.46
2021-07-07	41.2	44.926	0.390	1.511	13.48
2021-07-08	41.86	45.018	1.602	2.646	13.51
2021-07-09	41.71	45.075	-0.358	1.624	13.52
2021-07-12	42.21	45.141	1.199	1.894	13.54
2021-07-13	41.56	45.202	-1.540	1.753	13.56
2021-07-14	40.63	45.281	-1.884	2.318	13.58
2021-07-15	40.37	45.368	-0.640	2.584	13.61
2021-07-16	41.89	45.565	3.765	5.648	13.67
2021-07-19	41.48	45.657	-0.979	2.674	13.70
2021-07-20	41.14	45.744	-0.820	2.531	13.72
2021-07-21	41.5	45.803	0.875	1.702	13.74
2021-07-22	41.01	45.859	-1.181	1.639	13.76
2021-07-23	41.2	45.948	0.463	2.585	13.78
2021-07-26	41.26	46.074	0.146	3.689	13.82
2021-07-27	43.92	46.386	6.447	8.507	13.92
2021-07-28	41.6	46.571	-5.282	5.351	13.97
2021-07-29	42.79	46.721	2.861	4.207	14.02
2021-07-30	42.76	46.823	-0.070	2.851	14.05
2021-08-02	44.47	47.020	3.999	5.332	14.11
2021-08-03	43.55	47.178	-2.069	4.340	14.15
2021-08-04	43.93	47.275	0.873	2.641	14.18
2021-08-05	45.96	47.597	4.621	8.422	14.28
2021-08-06	47.79	47.861	3.982	6.636	14.36
2021-08-09	47.02	48.030	-1.611	4.311	14.41
2021-08-10	46.53	48.218	-1.042	4.828	14.47
2021-08-11	45.88	48.300	-1.397	2.149	14.49
2021-08-12	46.9	48.505	2.223	5.253	14.55
2021-08-13	45.97	48.656	-1.983	3.945	14.60
2021-08-16	44.78	48.839	-2.589	4.894	14.65
2021-08-17	44.43	48.946	-0.782	2.903	14.68
2021-08-18	44.66	49.058	0.518	2.993	14.72
2021-08-19	45.19	49.187	1.187	3.426	14.76
2021-08-20	45.75	49.333	1.239	3.850	14.80
2021-08-23	46.64	49.444	1.945	2.842	14.83
2021-08-24	45.9	49.556	-1.587	2.937	14.87
2021-08-25	45.59	49.635	-0.675	2.070	14.89
2021-08-26	44.32	49.791	-2.786	4.233	14.94
2021-08-27	42.68	49.936	-3.700	4.061	14.98
2021-08-30	43.21	50.099	1.242	4.545	15.03
2021-08-31	42.36	50.280	-1.967	5.115	15.08
2021-09-01	42.62	50.402	0.614	3.447	15.12
2021-09-02	41.89	50.461	-1.713	1.689	15.14
2021-09-03	42.07	50.525	0.430	1.814	15.16
2021-09-06	42.65	50.636	1.379	3.138	15.19
2021-09-07	42.76	50.702	0.258	1.829	15.21
2021-09-08	42.45	50.768	-0.725	1.871	15.23
2021-09-09	42.57	50.842	0.283	2.097	15.25
2021-09-10	42.64	50.900	0.164	1.621	15.27
2021-09-13	42.08	50.965	-1.313	1.853	15.29
2021-09-14	41.31	51.057	-1.830	2.685	15.32
2021-09-15	41.51	51.124	0.484	1.937	15.34
2021-09-16	42.38	51.325	2.096	5.685	15.40
2021-09-17	42.51	51.452	0.307	3.587	15.44
2021-09-22	41.91	51.500	-1.411	1.364	15.45
2021-09-23	42.62	51.583	1.694	2.338	15.47
2021-09-24	42.45	51.645	-0.399	1.760	15.49
2021-09-27	41.53	51.761	-2.167	3.345	15.53
2021-09-28	41.29	51.834	-0.578	2.143	15.55
2021-09-29	40.03	51.938	-3.052	3.100	15.58
2021-09-30	40.41	51.984	0.949	1.374	15.60
2021-10-08	40.68	52.033	0.668	1.435	15.61
2021-10-11	41.44	52.135	1.868	2.950	15.64
2021-10-12	40.9	52.190	-1.303	1.617	15.66
2021-10-13	41.08	52.254	0.440	1.883	15.68
2021-10-14	41.16	52.297	0.195	1.241	15.69
2021-10-15	41.5	52.367	0.826	2.041	15.71
2021-10-18	41.5	52.412	0.000	1.277	15.72
2021-10-19	41.14	52.449	-0.867	1.084	15.73
2021-10-20	40.8	52.493	-0.826	1.288	15.75
2021-10-21	40.54	52.542	-0.637	1.471	15.76
2021-10-22	40.58	52.579	0.099	1.085	15.77
2021-10-25	40.95	52.652	0.912	2.144	15.80
2021-10-26	40.89	52.685	-0.147	0.977	15.81
2021-10-27	40.14	52.797	-1.834	3.326	15.84
2021-10-28	39.06	52.897	-2.691	3.089	15.87
2021-10-29	39.62	52.973	1.434	2.304	15.89
2021-11-01	39.79	53.039	0.429	1.969	15.91
2021-11-02	40.53	53.100	1.860	1.835	15.93
2021-11-03	40.18	53.157	-0.864	1.678	15.95
2021-11-04	40.3	53.218	0.299	1.817	15.97
2021-11-05	41.07	53.374	1.911	4.566	16.01
2021-11-08	40.75	53.437	-0.779	1.850	16.03
2021-11-09	41.29	53.530	1.325	2.699	16.06
2021-11-10	41.37	53.597	0.194	1.962	16.08
2021-11-11	41.1	53.641	-0.653	1.281	16.09
2021-11-12	40.08	53.735	-2.482	2.822	16.12
2021-11-15	39.91	53.797	-0.424	1.846	16.14
2021-11-16	39.16	53.869	-1.879	2.205	16.16
2021-11-17	39.53	53.915	0.945	1.404	16.17
2021-11-18	39.58	53.963	0.126	1.467	16.19
2021-11-19	39.61	53.993	0.076	0.884	16.20
2021-11-22	39.87	54.036	0.656	1.313	16.21
2021-11-23	39.95	54.068	0.201	0.953	16.22
2021-11-24	39.79	54.111	-0.401	1.302	16.23
2021-11-25	39.44	54.157	-0.880	1.382	16.25
2021-11-26	39.23	54.195	-0.532	1.166	16.26
2021-11-29	39.11	54.259	-0.306	1.988	16.28
2021-11-30	39.2	54.321	0.230	1.892	16.30
2021-12-01	39	54.373	-0.510	1.582	16.31
2021-12-02	38.8	54.395	-0.513	0.692	16.32
2021-12-03	39.29	54.445	1.263	1.521	16.33
2021-12-06	39.02	54.495	-0.687	1.553	16.35
2021-12-07	38.83	54.548	-0.487	1.640	16.36
2021-12-08	39.14	54.586	0.798	1.159	16.38
2021-12-09	39.42	54.626	0.715	1.201	16.39
2021-12-10	39.31	54.681	-0.279	1.700	16.40
2021-12-13	39.39	54.726	0.204	1.348	16.42
2021-12-14	39.6	54.751	0.533	0.762	16.43
2021-12-15	39.19	54.794	-1.035	1.338	16.44
2021-12-16	39.51	54.823	0.817	0.868	16.45
2021-12-17	39.06	54.863	-1.139	1.215	16.46
2021-12-20	38.79	54.893	-0.691	0.947	16.47
2021-12-21	39	54.922	0.541	0.877	16.48
2021-12-22	39.15	54.969	0.385	1.436	16.49
2021-12-23	38.87	55.011	-0.715	1.303	16.50
2021-12-24	38.5	55.054	-0.952	1.338	16.52
2021-12-27	38.5	55.073	0.000	0.597	16.52
2021-12-28	38.84	55.114	0.883	1.273	16.53
2021-12-29	39.54	55.211	1.802	2.935	16.56
2021-12-30	39.22	55.243	-0.809	0.986	16.57
2021-12-31	39.25	55.280	0.076	1.122	16.58
2022-01-04	39.54	55.327	0.739	1.452	16.60
2022-01-05	39.01	55.396	-1.340	2.099	16.62
2022-01-06	38.88	55.432	-0.333	1.128	16.63
2022-01-07	38.67	55.468	-0.540	1.106	16.64
2022-01-10	38.78	55.507	0.284	1.215	16.65
2022-01-11	38.64	55.540	-0.361	1.006	16.66
2022-01-12	38.8	55.560	0.414	0.621	16.67
2022-01-13	38.54	55.598	-0.670	1.186	16.68
2022-01-14	37.86	55.671	-1.764	2.309	16.70
2022-01-17	38.37	55.709	1.347	1.189	16.71
2022-01-18	38.4	55.739	0.078	0.964	16.72
2022-01-19	38.02	55.775	-0.990	1.120	16.73
2022-01-20	37.2	55.866	-2.157	2.946	16.76
2022-01-21	36.75	55.903	-1.210	1.210	16.77
2022-01-24	36.92	55.944	0.463	1.333	16.78
2022-01-25	36.51	56.042	-1.111	3.196	16.81
2022-01-26	35.6	56.184	-2.492	4.793	16.86
2022-01-27	34.15	56.304	-4.073	4.242	16.89
2022-01-28	34.49	56.370	0.996	2.284	16.91
2022-02-07	35.26	56.433	2.233	2.146	16.93
2022-02-08	35.29	56.470	0.085	1.248	16.94
2022-02-09	35.58	56.506	0.822	1.218	16.95
2022-02-10	35.37	56.537	-0.590	1.068	16.96
2022-02-11	34.81	56.588	-1.583	1.725	16.98
2022-02-14	35.13	56.656	0.919	2.356	17.00
2022-02-15	35.35	56.692	0.626	1.196	17.01
2022-02-16	35.37	56.709	0.057	0.594	17.01
2022-02-17	35.57	56.775	0.565	2.234	17.03
2022-02-18	35.58	56.835	0.028	1.996	17.05
2022-02-21	36.44	56.922	2.417	2.867	17.08
2022-02-22	36.03	56.974	-1.125	1.729	17.09
2022-02-23	36.33	57.024	0.833	1.665	17.11
2022-02-24	38.16	57.310	5.037	9.001	17.19
2022-02-25	37.16	57.395	-2.621	2.725	17.22
2022-02-28	37.26	57.477	0.269	2.664	17.24
2022-03-01	37.24	57.536	-0.054	1.879	17.26
2022-03-02	36.9	57.577	-0.913	1.343	17.27
2022-03-03	36.36	57.638	-1.463	2.033	17.29
2022-03-04	36.2	57.685	-0.440	1.540	17.31
2022-03-07	34.93	57.818	-3.508	4.558	17.35
2022-03-08	34.02	57.906	-2.605	3.121	17.37
2022-03-09	33.9	58.089	-0.353	6.467	17.43
2022-03-10	34.5	58.140	1.770	1.770	17.44
2022-03-11	34.91	58.253	1.188	3.913	17.48
2022-03-14	34.58	58.343	-0.945	3.094	17.50
2022-03-15	32.87	58.491	-4.945	5.408	17.55
2022-03-16	33.32	58.641	1.369	5.415	17.59
2022-03-17	33.5	58.691	0.540	1.801	17.61
2022-03-18	33.55	58.737	0.149	1.642	17.62
2022-03-21	35.4	58.910	5.514	5.842	17.67
2022-03-22	34.65	59.001	-2.119	3.164	17.70
2022-03-23	34.66	59.065	0.029	2.222	17.72
2022-03-24	33.97	59.113	-1.991	1.673	17.73
2022-03-25	33.85	59.156	-0.353	1.531	17.75
2022-03-28	33.22	59.218	-1.861	2.245	17.77
2022-03-29	32.94	59.275	-0.843	2.077	17.78
2022-03-30	33.49	59.320	1.670	1.609	17.80
2022-03-31	33.14	59.356	-1.045	1.314	17.81
2022-04-01	33.17	59.396	0.091	1.448	17.82
2022-04-06	34.1	59.554	2.804	5.547	17.87
2022-04-07	34.24	59.663	0.411	3.812	17.90
2022-04-08	33.84	59.738	-1.168	2.687	17.92
2022-04-11	32.52	59.853	-3.901	4.226	17.96
2022-04-12	33.07	59.916	1.691	2.276	17.97
2022-04-13	32.62	59.965	-1.361	1.814	17.99
2022-04-14	32.79	59.999	0.521	1.257	18.00
2022-04-15	31.98	60.076	-2.470	2.897	18.02
2022-04-18	32.27	60.120	0.907	1.626	18.04
2022-04-19	32.33	60.185	0.186	2.417	18.06
2022-04-20	32.12	60.240	-0.650	2.041	18.07
2022-04-21	30.46	60.386	-5.168	5.760	18.12
2022-04-22	30.01	60.440	-1.477	2.167	18.13
2022-04-25	27.22	60.627	-9.297	8.231	18.19
2022-04-26	25.8	60.752	-5.217	5.805	18.23
2022-04-27	26.74	60.905	3.643	6.860	18.27
2022-04-28	26.68	60.978	-0.224	3.291	18.29
2022-04-29	27.67	61.056	3.711	3.373	18.32
2022-05-05	28.19	61.139	1.879	3.542	18.34
2022-05-06	28.17	61.214	-0.071	3.193	18.36
2022-05-09	28.6	61.303	1.526	3.763	18.39
2022-05-10	28.77	61.385	0.594	3.392	18.42
2022-05-11	28.76	61.436	-0.035	2.155	18.43
2022-05-12	28.91	61.490	0.522	2.225	18.45
2022-05-13	29.02	61.525	0.380	1.453	18.46
2022-05-16	29.17	61.563	0.517	1.551	18.47
2022-05-17	29.43	61.613	0.891	2.057	18.48
2022-05-18	29.94	61.680	1.733	2.684	18.50
2022-05-19	29.87	61.747	-0.234	2.672	18.52
2022-05-20	30.4	61.802	1.774	2.176	18.54
2022-05-23	30.5	61.840	0.329	1.480	18.55

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