卫 士 通融券券源 卫 士 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	22.59	0	0	0	0
2020-04-28	21.94	0.093	-2.877	5.091	0.03
2020-04-29	21.85	0.131	-0.410	2.097	0.04
2020-04-30	22.59	0.204	3.387	3.844	0.06
2020-05-06	23.2	0.284	2.700	4.161	0.09
2020-05-07	22.83	0.340	-1.595	2.931	0.10
2020-05-08	23.44	0.401	2.672	3.110	0.12
2020-05-11	23.1	0.473	-1.451	3.754	0.14
2020-05-12	23.05	0.533	-0.216	3.117	0.16
2020-05-13	22.96	0.572	-0.390	2.039	0.17
2020-05-14	22.88	0.606	-0.348	1.786	0.18
2020-05-15	22.99	0.647	0.481	2.142	0.19
2020-05-18	22.37	0.702	-2.697	2.958	0.21
2020-05-19	22.54	0.730	0.760	1.520	0.22
2020-05-20	23.01	0.788	2.085	3.017	0.24
2020-05-21	22.31	0.860	-3.042	3.868	0.26
2020-05-22	21.78	0.920	-2.376	3.272	0.28
2020-05-25	21.11	0.999	-3.076	4.500	0.30
2020-05-26	21.3	1.037	0.900	2.132	0.31
2020-05-27	20.95	1.078	-1.643	2.394	0.32
2020-05-28	20.5	1.152	-2.148	4.296	0.35
2020-05-29	20.64	1.205	0.683	3.073	0.36
2020-06-01	21.29	1.278	3.149	4.118	0.38
2020-06-02	21.27	1.306	-0.094	1.597	0.39
2020-06-03	21.09	1.341	-0.846	1.975	0.40
2020-06-04	20.68	1.398	-1.944	3.319	0.42
2020-06-05	20.77	1.431	0.435	1.934	0.43
2020-06-08	20.52	1.465	-1.204	1.974	0.44
2020-06-09	20.75	1.501	1.121	2.096	0.45
2020-06-10	20.65	1.522	-0.482	1.205	0.46
2020-06-11	20.92	1.575	1.308	3.002	0.47
2020-06-12	20.7	1.605	-1.052	1.769	0.48
2020-06-15	20.84	1.649	0.676	2.560	0.49
2020-06-16	21.17	1.675	1.583	1.440	0.50
2020-06-17	21.4	1.741	1.086	3.684	0.52
2020-06-18	21.15	1.763	-1.168	1.262	0.53
2020-06-19	21.29	1.792	0.662	1.655	0.54
2020-06-22	21.95	1.857	3.100	3.523	0.56
2020-06-23	21.65	1.887	-1.367	1.686	0.57
2020-06-24	21.34	1.926	-1.432	2.217	0.58
2020-06-29	20.63	1.989	-3.327	3.655	0.60
2020-06-30	21.34	2.074	3.442	4.750	0.62
2020-07-01	21.19	2.111	-0.703	2.109	0.63
2020-07-02	22.1	2.224	4.294	6.135	0.67
2020-07-03	22.44	2.271	1.538	2.534	0.68
2020-07-06	23.2	2.354	3.387	4.278	0.71
2020-07-07	23.4	2.432	0.862	4.009	0.73
2020-07-08	24.32	2.532	3.932	4.915	0.76
2020-07-09	25	2.618	2.796	4.112	0.79
2020-07-10	24.1	2.731	-3.600	5.640	0.82
2020-07-13	24.59	2.809	2.118	3.821	0.84
2020-07-14	24.06	2.909	-2.155	5.002	0.87
2020-07-15	22.9	3.033	-4.821	6.484	0.91
2020-07-16	21.83	3.169	-4.672	7.467	0.95
2020-07-17	21.2	3.251	-2.886	4.672	0.98
2020-07-20	21.96	3.327	3.585	4.151	1.00
2020-07-21	22.25	3.384	1.321	3.051	1.02
2020-07-22	22.53	3.468	1.258	4.449	1.04
2020-07-23	22.12	3.549	-1.820	4.394	1.06
2020-07-24	21.59	3.679	-2.396	7.233	1.10
2020-07-27	21.42	3.745	-0.787	3.705	1.12
2020-07-28	21.57	3.788	0.700	2.428	1.14
2020-07-29	22.02	3.845	2.086	3.106	1.15
2020-07-30	21.62	3.899	-1.817	2.997	1.17
2020-07-31	21.89	3.947	1.249	2.590	1.18
2020-08-03	23.33	4.076	6.578	6.670	1.22
2020-08-04	23.18	4.151	-0.643	3.858	1.25
2020-08-05	23.27	4.185	0.388	1.769	1.26
2020-08-06	24.2	4.304	3.997	5.887	1.29
2020-08-07	23.35	4.396	-3.512	4.711	1.32
2020-08-10	23.55	4.467	0.857	3.640	1.34
2020-08-11	22.46	4.552	-4.628	4.544	1.37
2020-08-12	22.32	4.614	-0.623	3.339	1.38
2020-08-13	22.3	4.648	-0.090	1.792	1.39
2020-08-14	22.67	4.688	1.659	2.152	1.41
2020-08-17	23	4.728	1.456	2.073	1.42
2020-08-18	22.95	4.764	-0.217	1.870	1.43
2020-08-19	22.4	4.816	-2.397	2.789	1.44
2020-08-20	22.57	4.885	0.759	3.705	1.47
2020-08-21	22.46	4.928	-0.487	2.260	1.48
2020-08-24	22.53	4.968	0.312	2.137	1.49
2020-08-25	22.42	5.008	-0.488	2.175	1.50
2020-08-26	21.51	5.081	-4.059	4.059	1.52
2020-08-27	21.73	5.127	1.023	2.510	1.54
2020-08-28	21.9	5.166	0.782	2.163	1.55
2020-08-31	21.96	5.215	0.274	2.694	1.56
2020-09-01	21.8	5.251	-0.729	1.958	1.58
2020-09-02	21.73	5.288	-0.321	2.018	1.59
2020-09-03	21.41	5.318	-1.473	1.703	1.60
2020-09-04	21.45	5.363	0.187	2.522	1.61
2020-09-07	21.04	5.420	-1.911	3.263	1.63
2020-09-08	21.42	5.468	1.806	2.662	1.64
2020-09-09	20.84	5.514	-2.708	2.661	1.65
2020-09-10	20	5.624	-4.031	6.574	1.69
2020-09-11	19.88	5.669	-0.600	2.750	1.70
2020-09-14	20.09	5.694	1.056	1.509	1.71
2020-09-15	19.88	5.722	-1.045	1.643	1.72
2020-09-16	19.46	5.784	-2.113	3.823	1.74
2020-09-17	19.51	5.825	0.257	2.518	1.75
2020-09-18	19.75	5.857	1.230	1.948	1.76
2020-09-21	20.04	5.904	1.468	2.835	1.77
2020-09-22	19.76	5.938	-1.397	2.096	1.78
2020-09-23	19.8	5.960	0.202	1.316	1.79
2020-09-24	19.29	6.004	-2.576	2.727	1.80
2020-09-25	18.94	6.049	-1.814	2.851	1.81
2020-09-28	18.43	6.103	-2.693	3.537	1.83
2020-09-29	18.67	6.138	1.302	2.225	1.84
2020-09-30	18.49	6.170	-0.964	2.089	1.85
2020-10-09	18.9	6.202	2.217	2.055	1.86
2020-10-12	19.59	6.259	3.651	3.439	1.88
2020-10-13	19.68	6.302	0.459	2.654	1.89
2020-10-14	19.48	6.347	-1.016	2.744	1.90
2020-10-15	19.19	6.380	-1.489	2.105	1.91
2020-10-16	19.01	6.413	-0.938	2.032	1.92
2020-10-19	19.37	6.469	1.894	3.524	1.94
2020-10-20	19.26	6.506	-0.568	2.272	1.95
2020-10-21	18.91	6.545	-1.817	2.492	1.96
2020-10-22	18.93	6.567	0.106	1.375	1.97
2020-10-23	18.73	6.607	-1.057	2.588	1.98
2020-10-26	18.89	6.633	0.854	1.655	1.99
2020-10-27	18.82	6.655	-0.371	1.376	2.00
2020-10-28	18.87	6.692	0.266	2.338	2.01
2020-10-29	18.79	6.714	-0.424	1.431	2.01
2020-10-30	18.46	6.757	-1.756	2.767	2.03
2020-11-02	17.6	6.852	-4.659	6.501	2.06
2020-11-03	18.8	6.963	6.818	7.102	2.09
2020-11-04	18.7	6.988	-0.532	1.596	2.10
2020-11-05	18.89	7.019	1.016	1.979	2.11
2020-11-06	18.8	7.048	-0.476	1.853	2.11
2020-11-09	19.26	7.100	2.447	3.191	2.13
2020-11-10	18.9	7.136	-1.869	2.336	2.14
2020-11-11	18.74	7.177	-0.847	2.593	2.15
2020-11-12	18.69	7.213	-0.267	2.295	2.16
2020-11-13	18.6	7.254	-0.482	2.675	2.18
2020-11-16	18.49	7.280	-0.591	1.667	2.18
2020-11-17	18.28	7.313	-1.136	2.217	2.19
2020-11-18	18.31	7.340	0.164	1.751	2.20
2020-11-19	18.34	7.374	0.164	2.185	2.21
2020-11-20	19.4	7.486	5.780	6.925	2.25
2020-11-23	19	7.537	-2.062	3.247	2.26
2020-11-24	18.99	7.568	-0.053	1.947	2.27
2020-11-25	18.83	7.598	-0.843	1.948	2.28
2020-11-26	19.08	7.647	1.328	3.080	2.29
2020-11-27	19.16	7.672	0.419	1.520	2.30
2020-11-30	18.7	7.727	-2.401	3.549	2.32
2020-12-01	19.32	7.773	3.316	2.888	2.33
2020-12-02	19.39	7.802	0.362	1.760	2.34
2020-12-03	19.36	7.838	-0.155	2.218	2.35
2020-12-04	19.22	7.873	-0.723	2.221	2.36
2020-12-07	19.22	7.901	0.000	1.769	2.37
2020-12-08	18.82	7.935	-2.081	2.133	2.38
2020-12-09	18.53	7.981	-1.541	2.976	2.39
2020-12-10	18.14	8.027	-2.105	3.022	2.41
2020-12-11	17.98	8.062	-0.882	2.370	2.42
2020-12-14	18.09	8.088	0.612	1.724	2.43
2020-12-15	18.16	8.120	0.387	2.101	2.44
2020-12-16	17.81	8.162	-1.927	2.808	2.45
2020-12-17	18.02	8.202	1.179	2.695	2.46
2020-12-18	17.84	8.237	-0.999	2.386	2.47
2020-12-21	18.02	8.270	1.009	2.186	2.48
2020-12-22	17.5	8.313	-2.886	2.941	2.49
2020-12-23	17.15	8.384	-2.000	4.971	2.52
2020-12-24	16.43	8.446	-4.198	4.490	2.53
2020-12-25	16.4	8.472	-0.183	1.948	2.54
2020-12-28	16.08	8.513	-1.951	3.049	2.55
2020-12-29	16.48	8.568	2.488	3.980	2.57
2020-12-30	16.49	8.596	0.061	2.063	2.58
2020-12-31	16.7	8.626	1.273	2.122	2.59
2021-01-04	16.91	8.657	1.257	2.216	2.60
2021-01-05	17.02	8.696	0.651	2.779	2.61
2021-01-06	16.99	8.733	-0.176	2.585	2.62
2021-01-07	16.6	8.784	-2.295	3.708	2.64
2021-01-08	17.12	8.850	3.133	4.639	2.66
2021-01-11	16.62	8.910	-2.921	4.264	2.67
2021-01-12	16.73	8.943	0.662	2.407	2.68
2021-01-13	16.78	8.983	0.299	2.869	2.69
2021-01-14	17.13	9.029	2.086	3.218	2.71
2021-01-15	17.03	9.056	-0.584	1.926	2.72
2021-01-18	17.07	9.083	0.235	1.879	2.72
2021-01-19	17.43	9.125	2.109	2.871	2.74
2021-01-20	17.14	9.157	-1.664	2.238	2.75
2021-01-21	16.95	9.183	-1.109	1.867	2.75
2021-01-22	16.58	9.232	-2.183	3.540	2.77
2021-01-25	18.24	9.354	10.012	8.022	2.81
2021-01-26	18.66	9.441	2.303	5.592	2.83
2021-01-27	18.27	9.510	-2.090	4.555	2.85
2021-01-28	17.63	9.611	-3.503	6.842	2.88
2021-01-29	16.97	9.746	-3.744	9.586	2.92
2021-02-01	16.67	9.804	-1.768	4.125	2.94
2021-02-02	16.68	9.827	0.060	1.680	2.95
2021-02-03	16.06	9.882	-3.717	4.137	2.96
2021-02-04	15.71	9.936	-2.179	4.110	2.98
2021-02-05	15.8	9.971	0.573	2.673	2.99
2021-02-08	15.7	10.034	-0.633	4.747	3.01
2021-02-09	15.85	10.072	0.955	2.930	3.02
2021-02-10	15.88	10.093	0.189	1.577	3.03
2021-02-18	16.64	10.156	4.786	4.534	3.05
2021-02-19	16.94	10.194	1.803	2.704	3.06
2021-02-22	16.84	10.227	-0.590	2.302	3.07
2021-02-23	16.68	10.256	-0.950	2.138	3.08
2021-02-24	16.95	10.291	1.619	2.458	3.09
2021-02-25	16.88	10.340	-0.413	3.481	3.10
2021-02-26	17.11	10.374	1.363	2.370	3.11
2021-03-01	17.19	10.404	0.468	2.104	3.12
2021-03-02	17.02	10.429	-0.989	1.803	3.13
2021-03-03	17.18	10.451	0.940	1.528	3.14
2021-03-04	17.3	10.481	0.698	2.037	3.14
2021-03-05	17.39	10.500	0.520	1.329	3.15
2021-03-08	17.8	10.548	2.358	3.220	3.16
2021-03-09	17.15	10.631	-3.652	5.843	3.19
2021-03-10	17.02	10.673	-0.758	2.915	3.20
2021-03-11	17.09	10.699	0.411	1.880	3.21
2021-03-12	16.61	10.753	-2.809	3.862	3.23
2021-03-15	16.68	10.778	0.421	1.806	3.23
2021-03-16	17.58	10.884	5.396	7.254	3.27
2021-03-17	17.51	10.917	-0.398	2.218	3.27
2021-03-18	17.23	10.949	-1.599	2.284	3.28
2021-03-19	17.3	10.986	0.406	2.554	3.30
2021-03-22	17.32	11.006	0.116	1.387	3.30
2021-03-23	17.45	11.048	0.751	2.887	3.31
2021-03-24	17.43	11.071	-0.115	1.547	3.32
2021-03-25	17.92	11.149	2.811	5.221	3.34
2021-03-26	17.84	11.183	-0.446	2.288	3.35
2021-03-29	17.91	11.213	0.392	2.018	3.36
2021-03-30	17.74	11.230	-0.949	1.173	3.37
2021-03-31	17.93	11.264	1.071	2.255	3.38
2021-04-01	17.96	11.289	0.167	1.673	3.39
2021-04-02	17.9	11.306	-0.334	1.169	3.39
2021-04-06	17.82	11.325	-0.447	1.285	3.40
2021-04-07	17.86	11.360	0.224	2.301	3.41
2021-04-08	17.86	11.375	0.000	1.064	3.41
2021-04-09	17.64	11.401	-1.232	1.736	3.42
2021-04-12	17.46	11.442	-1.020	2.834	3.43
2021-04-13	17.96	11.505	2.864	4.181	3.45
2021-04-14	18.44	11.548	2.673	2.840	3.46
2021-04-15	18.2	11.585	-1.302	2.386	3.48
2021-04-16	18.53	11.629	1.813	2.857	3.49
2021-04-19	18.42	11.649	-0.594	1.295	3.49
2021-04-20	18.2	11.677	-1.194	1.846	3.50
2021-04-21	18.09	11.713	-0.604	2.418	3.51
2021-04-22	17.99	11.731	-0.553	1.216	3.52
2021-04-23	17.73	11.776	-1.445	3.057	3.53
2021-04-26	17.9	11.829	0.959	3.553	3.55
2021-04-27	17.55	11.874	-1.955	3.017	3.56
2021-04-28	17.08	11.916	-2.678	2.963	3.57
2021-04-29	17.03	11.932	-0.293	1.171	3.58
2021-04-30	17.01	11.971	-0.117	2.701	3.59
2021-05-06	16.65	12.017	-2.116	3.351	3.61
2021-05-07	16.91	12.044	1.562	1.922	3.61
2021-05-10	17.26	12.086	2.070	2.898	3.63
2021-05-11	17.28	12.120	0.116	2.375	3.64
2021-05-12	17.19	12.146	-0.521	1.794	3.64
2021-05-13	17.08	12.168	-0.640	1.571	3.65
2021-05-14	17.19	12.202	0.644	2.400	3.66
2021-05-17	16.98	12.227	-1.222	1.745	3.67
2021-05-18	16.91	12.256	-0.412	2.061	3.68
2021-05-19	16.88	12.279	-0.177	1.597	3.68
2021-05-20	16.95	12.303	0.415	1.718	3.69
2021-05-21	17.2	12.338	1.475	2.419	3.70
2021-05-24	17.3	12.366	0.581	1.977	3.71
2021-05-25	17.36	12.385	0.347	1.329	3.72
2021-05-26	17.31	12.402	-0.288	1.152	3.72
2021-05-27	18.38	12.514	6.181	7.337	3.75
2021-05-28	18.87	12.576	2.666	3.917	3.77
2021-05-31	20.33	12.704	7.737	7.578	3.81
2021-06-01	20.42	12.773	0.443	4.033	3.83
2021-06-02	19.59	12.863	-4.065	5.485	3.86
2021-06-03	19.35	12.925	-1.225	3.880	3.88
2021-06-04	19.67	12.994	1.654	4.186	3.90
2021-06-07	20.08	13.072	2.084	4.677	3.92
2021-06-08	19.85	13.111	-1.145	2.390	3.93
2021-06-09	19.98	13.156	0.655	2.670	3.95
2021-06-10	20.63	13.236	3.253	4.655	3.97
2021-06-11	20.1	13.285	-2.569	2.908	3.99
2021-06-15	20.21	13.336	0.547	3.035	4.00
2021-06-16	19.74	13.379	-2.326	2.622	4.01
2021-06-17	20.08	13.422	1.722	2.584	4.03
2021-06-18	19.75	13.461	-1.643	2.341	4.04
2021-06-21	20.22	13.520	2.380	3.544	4.06
2021-06-22	19.9	13.550	-1.583	1.780	4.06
2021-06-23	19.95	13.583	0.251	2.010	4.08
2021-06-24	19.28	13.705	-4.032	7.566	4.11
2021-06-25	19.2	13.774	-0.415	4.305	4.13
2021-06-28	19.34	13.813	0.729	2.448	4.14
2021-06-29	18.93	13.868	-2.120	3.464	4.16
2021-06-30	19.48	13.943	2.905	4.596	4.18
2021-07-01	18.94	14.005	-2.772	3.953	4.20
2021-07-02	18.8	14.040	-0.739	2.218	4.21
2021-07-05	19.3	14.094	2.660	3.351	4.23
2021-07-06	19.16	14.128	-0.725	2.176	4.24
2021-07-07	19.25	14.175	0.470	2.923	4.25
2021-07-08	19.34	14.217	0.468	2.597	4.27
2021-07-09	19.06	14.262	-1.448	2.844	4.28
2021-07-12	20.97	14.425	10.021	9.339	4.33
2021-07-13	22.16	14.513	5.675	4.769	4.35
2021-07-14	24.21	14.740	9.995	11.222	4.42
2021-07-15	25.96	14.928	7.228	8.674	4.48
2021-07-16	25.79	15.078	-0.655	7.011	4.52
2021-07-19	25.87	15.203	0.310	5.777	4.56
2021-07-20	24.75	15.301	-4.329	4.755	4.59
2021-07-21	27.23	15.553	10.020	11.111	4.67
2021-07-22	28.65	15.711	5.215	6.610	4.71
2021-07-23	28.15	15.840	-1.745	5.515	4.75
2021-07-26	28.37	16.001	0.782	6.821	4.80
2021-07-27	28.67	16.200	1.057	8.319	4.86
2021-07-28	27.91	16.357	-2.651	6.767	4.91
2021-07-29	29.27	16.548	4.873	7.811	4.96
2021-07-30	28.06	16.721	-4.134	7.380	5.02
2021-08-02	28.48	16.837	1.497	4.918	5.05
2021-08-03	27.1	16.973	-4.846	6.004	5.09
2021-08-04	27.29	17.074	0.701	4.428	5.12
2021-08-05	27.1	17.176	-0.696	4.544	5.15
2021-08-06	28.65	17.351	5.720	7.306	5.21
2021-08-09	31.52	17.472	10.017	4.607	5.24
2021-08-10	32.83	17.834	4.156	13.230	5.35
2021-08-11	33.53	18.015	2.132	6.488	5.40
2021-08-12	34	18.254	1.402	8.440	5.48
2021-08-13	32.79	18.407	-3.559	5.588	5.52
2021-08-16	32.32	18.580	-1.433	6.435	5.57
2021-08-17	31.66	18.800	-2.042	8.354	5.64
2021-08-18	31.84	18.963	0.569	6.128	5.69
2021-08-19	32.32	19.174	1.508	7.820	5.75
2021-08-20	32.77	19.327	1.392	5.631	5.80
2021-08-23	35.31	19.546	7.751	7.415	5.86
2021-08-24	38.84	20.026	9.997	14.840	6.01
2021-08-25	41.8	20.388	7.621	10.402	6.12
2021-08-26	42.2	20.649	0.957	7.416	6.19
2021-08-27	46.42	21.054	10.000	10.474	6.32
2021-08-30	50	21.405	7.712	8.423	6.42
2021-08-31	48.39	21.599	-3.220	4.800	6.48
2021-09-01	48.73	21.929	0.703	8.142	6.58
2021-09-02	48.8	22.146	0.144	5.315	6.64
2021-09-03	45.99	22.436	-5.758	7.582	6.73
2021-09-06	44.29	22.924	-3.696	13.220	6.88
2021-09-07	44.09	23.165	-0.452	6.548	6.95
2021-09-08	44.2	23.388	0.249	6.056	7.02
2021-09-09	43.65	23.612	-1.244	6.154	7.08
2021-09-10	42.73	23.793	-2.108	5.086	7.14
2021-09-13	42.39	24.031	-0.796	6.740	7.21
2021-09-14	46.63	24.450	10.002	10.781	7.33
2021-09-15	42.5	24.946	-8.857	14.004	7.48
2021-09-16	40.59	25.212	-4.494	7.882	7.56
2021-09-17	40.57	25.512	-0.049	8.869	7.65
2021-09-22	42.47	25.920	4.683	11.536	7.78
2021-09-23	43.14	26.157	1.578	6.569	7.85
2021-09-24	47.45	26.668	9.991	12.935	8.00
2021-09-27	44.39	27.158	-6.449	13.256	8.15
2021-09-28	42.81	27.369	-3.559	5.902	8.21
2021-09-29	40.39	27.618	-5.653	7.405	8.29
2021-09-30	41.55	27.802	2.872	5.298	8.34
2021-10-08	40.8	28.031	-1.805	6.739	8.41
2021-10-11	41.38	28.271	1.422	6.961	8.48
2021-10-12	37.65	28.579	-9.014	9.812	8.57
2021-10-13	38.49	28.766	2.231	5.843	8.63
2021-10-14	38.03	28.935	-1.195	5.326	8.68
2021-10-15	40.5	29.191	6.495	7.599	8.76
2021-10-18	41.23	29.519	1.802	9.531	8.86
2021-10-19	43.87	29.856	6.403	9.217	8.96
2021-10-20	45.28	30.157	3.214	7.978	9.05
2021-10-21	44.9	30.262	-0.839	2.805	9.08
2021-10-22	45	30.450	0.223	5.033	9.14
2021-10-25	45.66	30.619	1.467	4.422	9.19
2021-10-26	46.34	30.862	1.489	6.307	9.26
2021-10-27	49.36	31.288	6.517	10.358	9.39
2021-10-28	47.78	31.466	-3.201	4.457	9.44
2021-10-29	52.28	31.994	9.418	12.118	9.60
2021-11-01	49.89	32.453	-4.572	11.056	9.74
2021-11-02	49.78	32.743	-0.220	6.975	9.82
2021-11-03	50.19	32.997	0.824	6.087	9.90
2021-11-04	48.32	33.330	-3.726	8.269	10.00
2021-11-05	48.26	33.559	-0.124	5.691	10.07
2021-11-08	50.82	33.879	5.305	7.563	10.16
2021-11-09	55.9	34.350	9.996	10.094	10.30
2021-11-10	56.6	34.694	1.252	7.299	10.41
2021-11-11	56.69	34.864	0.159	3.604	10.46
2021-11-12	62.36	35.453	10.002	11.325	10.64
2021-11-15	59.96	35.926	-3.849	9.477	10.78
2021-11-16	59.83	36.104	-0.217	3.569	10.83
2021-11-17	60.9	36.395	1.788	5.733	10.92
2021-11-18	59.63	36.628	-2.085	4.680	10.99
2021-11-19	61	36.860	2.298	4.561	11.06
2021-11-22	60.9	37.209	-0.164	6.885	11.16
2021-11-23	61.62	37.334	1.182	2.430	11.20
2021-11-24	55.46	37.848	-9.997	11.117	11.35
2021-11-25	55.25	38.248	-0.379	8.691	11.47
2021-11-26	59.49	38.764	7.674	10.407	11.63
2021-11-29	56.24	39.029	-5.463	5.665	11.71
2021-11-30	56.89	39.237	1.156	4.392	11.77
2021-12-01	55.32	39.476	-2.760	5.185	11.84
2021-12-02	54.88	39.686	-0.795	4.591	11.91
2021-12-03	53.79	39.871	-1.986	4.118	11.96
2021-12-06	53.03	40.034	-1.413	3.681	12.01
2021-12-07	52.56	40.262	-0.886	5.205	12.08
2021-12-08	54.95	40.497	4.547	5.137	12.15
2021-12-09	54.89	40.661	-0.109	3.585	12.20
2021-12-10	53.77	40.839	-2.040	3.972	12.25
2021-12-13	54.08	41.150	0.577	6.900	12.34
2021-12-14	54.4	41.436	0.592	6.305	12.43
2021-12-15	55.98	41.749	2.904	6.710	12.52
2021-12-16	51.99	42.115	-7.128	8.449	12.63
2021-12-17	51.26	42.281	-1.404	3.885	12.68
2021-12-20	51.51	42.464	0.488	4.272	12.74
2021-12-21	50.42	42.588	-2.116	2.951	12.78
2021-12-22	49.87	42.736	-1.091	3.550	12.82
2021-12-23	52.6	43.135	5.474	9.104	12.94
2021-12-24	53.46	43.353	1.635	4.905	13.01
2021-12-27	53.4	43.517	-0.112	3.685	13.06
2021-12-28	54.63	43.831	2.303	6.891	13.15
2021-12-29	54.36	43.952	-0.494	2.673	13.19
2021-12-30	53.25	44.163	-2.042	4.746	13.25
2021-12-31	55.94	44.552	5.052	8.357	13.37
2022-01-04	52.93	44.917	-5.381	8.277	13.48
2022-01-05	47.64	45.357	-9.994	11.071	13.61
2022-01-06	47.4	45.590	-0.504	5.919	13.68
2022-01-07	46.58	45.735	-1.730	3.713	13.72
2022-01-10	46.04	45.950	-1.159	5.603	13.78
2022-01-11	46.41	46.188	0.804	6.169	13.86
2022-01-12	46.37	46.326	-0.086	3.577	13.90
2022-01-13	45	46.650	-2.954	8.626	13.99
2022-01-14	45.8	46.844	1.778	5.089	14.05
2022-01-17	48.3	47.216	5.459	9.236	14.16
2022-01-18	49.2	47.593	1.863	9.193	14.28
2022-01-19	48.6	47.749	-1.220	3.862	14.32
2022-01-20	46.96	47.984	-3.374	6.008	14.40
2022-01-21	46.01	48.121	-2.023	3.578	14.44
2022-01-24	45.69	48.328	-0.696	5.434	14.50
2022-01-25	44.14	48.524	-3.392	5.318	14.56
2022-01-26	43.62	48.706	-1.178	5.007	14.61
2022-01-27	41.14	48.928	-5.685	6.465	14.68
2022-01-28	40.42	49.129	-1.750	5.980	14.74
2022-02-07	39.53	49.315	-2.202	5.641	14.79
2022-02-08	39.06	49.479	-1.189	5.059	14.84
2022-02-09	41.1	49.719	5.223	6.989	14.92
2022-02-10	39.46	49.888	-3.990	5.134	14.97
2022-02-11	38.67	50.000	-2.002	3.497	15.00
2022-02-14	38.89	50.184	0.569	5.663	15.06
2022-02-15	39.88	50.390	2.546	6.197	15.12
2022-02-16	39.59	50.545	-0.727	4.689	15.16
2022-02-17	40.1	50.749	1.288	6.113	15.22
2022-02-18	40.4	50.895	0.748	4.339	15.27
2022-02-21	40.91	51.013	1.262	3.465	15.30
2022-02-22	44.43	51.474	8.604	12.442	15.44
2022-02-23	45.93	51.784	3.376	8.103	15.54
2022-02-24	43.45	52.133	-5.400	9.645	15.64
2022-02-25	44.8	52.283	3.107	4.028	15.69
2022-02-28	45.65	52.497	1.897	5.603	15.75
2022-03-01	46.79	52.664	2.497	4.294	15.80
2022-03-02	46.8	52.779	0.021	2.949	15.83
2022-03-03	44.51	52.971	-4.893	5.171	15.89
2022-03-04	44.59	53.128	0.180	4.224	15.94
2022-03-07	43.7	53.257	-1.996	3.543	15.98
2022-03-08	42.3	53.474	-3.204	6.156	16.04
2022-03-09	42.28	53.779	-0.047	8.652	16.13
2022-03-10	42.68	53.954	0.946	4.943	16.19
2022-03-11	44.88	54.397	5.155	11.832	16.32
2022-03-14	42.39	54.581	-5.548	5.214	16.37
2022-03-15	41.61	54.750	-1.840	4.860	16.42
2022-03-16	43.68	55.090	4.975	9.349	16.53
2022-03-17	45.62	55.465	4.441	9.867	16.64
2022-03-18	44.77	55.724	-1.863	6.927	16.72
2022-03-21	45.7	55.914	2.077	5.003	16.77
2022-03-22	47.38	56.140	3.676	5.711	16.84
2022-03-23	46.74	56.328	-1.351	4.833	16.90
2022-03-24	46.29	56.429	-0.963	2.632	16.93
2022-03-25	44.76	56.643	-3.305	5.725	16.99
2022-03-28	41.9	56.889	-6.390	7.060	17.07
2022-03-29	42.52	57.095	1.480	5.800	17.13
2022-03-30	45.38	57.359	6.726	6.985	17.21
2022-03-31	45.41	57.559	0.066	5.289	17.27
2022-04-01	47.19	57.793	3.920	5.946	17.34
2022-04-06	45.51	57.995	-3.560	5.340	17.40
2022-04-07	44.45	58.137	-2.329	3.823	17.44
2022-04-08	43.97	58.301	-1.080	4.477	17.49
2022-04-11	41.62	58.518	-5.345	6.254	17.56
2022-04-12	41.82	58.616	0.481	2.811	17.58
2022-04-13	39.3	58.829	-6.026	6.504	17.65
2022-04-14	40.57	59.027	3.232	5.852	17.71
2022-04-15	39.52	59.128	-2.588	3.056	17.74
2022-04-18	41.74	59.481	5.617	10.147	17.84
2022-04-19	40.96	59.677	-1.869	5.750	17.90
2022-04-20	40.28	59.855	-1.660	5.322	17.96
2022-04-21	39.36	59.940	-2.284	2.582	17.98
2022-04-22	35.42	60.254	-10.010	10.645	18.08
2022-04-25	31.88	60.363	-9.994	4.094	18.11
2022-04-26	28.69	60.559	-10.006	8.187	18.17
2022-04-27	31.1	60.777	8.400	8.400	18.23
2022-04-28	29.09	60.986	-6.463	8.650	18.30
2022-04-29	31.85	61.313	9.488	12.307	18.39
2022-05-05	32.81	61.550	3.014	8.666	18.46
2022-05-06	31.76	61.727	-3.200	6.705	18.52
2022-05-09	30.95	61.846	-2.550	4.597	18.55
2022-05-10	32.24	62.080	4.168	8.724	18.62
2022-05-11	32.81	62.279	1.768	7.289	18.68
2022-05-12	33.37	62.432	1.707	5.486	18.73
2022-05-13	33.35	62.529	-0.060	3.476	18.76
2022-05-16	35.18	62.742	5.487	7.286	18.82
2022-05-17	35.09	62.945	-0.256	6.936	18.88
2022-05-18	35.43	63.030	0.969	2.878	18.91
2022-05-19	35.22	63.122	-0.593	3.133	18.94
2022-05-20	36.02	63.229	2.271	3.549	18.97
2022-05-23	36.03	63.302	0.028	2.443	18.99

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