罗莱生活融券券源 罗莱生活专项约券

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	8.31	0	0	0	0
2020-04-28	8.34	0.026	0.361	3.730	0.01
2020-04-29	8.46	0.043	1.439	2.398	0.01
2020-04-30	8.55	0.053	1.064	1.418	0.02
2020-05-06	8.54	0.065	-0.117	1.637	0.02
2020-05-07	8.6	0.076	0.703	1.522	0.02
2020-05-08	8.67	0.088	0.814	1.744	0.03
2020-05-11	8.55	0.104	-1.384	2.191	0.03
2020-05-12	8.58	0.120	0.351	2.222	0.04
2020-05-13	9.3	0.208	8.392	11.422	0.06
2020-05-14	9.59	0.279	3.118	8.925	0.08
2020-05-15	9.43	0.313	-1.668	4.275	0.09
2020-05-18	9.14	0.339	-3.075	3.393	0.10
2020-05-19	9.26	0.361	1.313	2.845	0.11
2020-05-20	9.38	0.397	1.296	4.644	0.12
2020-05-21	9.52	0.434	1.493	4.691	0.13
2020-05-22	9.22	0.459	-3.151	3.256	0.14
2020-05-25	9.12	0.484	-1.085	3.254	0.15
2020-05-26	9.19	0.498	0.768	1.754	0.15
2020-05-27	9.47	0.542	3.047	5.658	0.16
2020-05-28	9.44	0.570	-0.317	3.485	0.17
2020-05-29	9.4	0.585	-0.424	2.013	0.18
2020-06-01	9.62	0.619	2.340	4.149	0.19
2020-06-02	9.8	0.670	1.871	6.341	0.20
2020-06-03	9.77	0.693	-0.306	2.755	0.21
2020-06-04	9.91	0.711	1.433	2.252	0.21
2020-06-05	9.86	0.727	-0.505	1.917	0.22
2020-06-08	9.66	0.749	-2.028	2.738	0.22
2020-06-09	9.83	0.778	1.760	3.520	0.23
2020-06-10	9.95	0.806	1.221	3.357	0.24
2020-06-11	9.7	0.833	-2.513	3.317	0.25
2020-06-12	9.56	0.856	-1.443	2.887	0.26
2020-06-15	9.4	0.876	-1.674	2.615	0.26
2020-06-16	9.55	0.891	1.596	1.915	0.27
2020-06-17	9.55	0.910	0.000	2.304	0.27
2020-06-18	9.41	0.926	-1.466	2.094	0.28
2020-06-19	9.36	0.939	-0.531	1.700	0.28
2020-06-22	9.25	0.957	-1.175	2.244	0.29
2020-06-23	9.32	0.969	0.757	1.622	0.29
2020-06-24	9.27	0.986	-0.536	2.146	0.30
2020-06-29	9.05	1.003	-2.373	2.265	0.30
2020-06-30	9.24	1.020	2.099	2.210	0.31
2020-07-01	9.29	1.034	0.541	1.840	0.31
2020-07-02	9.4	1.046	1.184	1.507	0.31
2020-07-03	9.77	1.085	3.936	4.787	0.33
2020-07-06	10.12	1.110	3.582	2.968	0.33
2020-07-07	10.08	1.150	-0.395	4.743	0.34
2020-07-08	10.15	1.171	0.694	2.480	0.35
2020-07-09	10.54	1.211	3.842	4.532	0.36
2020-07-10	10.57	1.253	0.285	4.839	0.38
2020-07-13	10.15	1.295	1.805	4.915	0.39
2020-07-14	10.45	1.358	2.956	7.192	0.41
2020-07-15	10.36	1.402	-0.861	5.167	0.42
2020-07-16	9.95	1.454	-3.958	6.274	0.44
2020-07-17	10.05	1.486	1.005	3.819	0.45
2020-07-20	10.4	1.517	3.483	3.582	0.46
2020-07-21	10.39	1.541	-0.096	2.692	0.46
2020-07-22	10.5	1.560	1.059	2.214	0.47
2020-07-23	10.41	1.590	-0.857	3.429	0.48
2020-07-24	10	1.635	-3.939	5.476	0.49
2020-07-27	9.98	1.666	-0.200	3.700	0.50
2020-07-28	10.04	1.690	0.601	2.906	0.51
2020-07-29	10.23	1.714	1.892	2.789	0.51
2020-07-30	10.27	1.735	0.391	2.444	0.52
2020-07-31	10.29	1.759	0.195	2.824	0.53
2020-08-03	10.43	1.782	1.361	2.624	0.53
2020-08-04	10.38	1.798	-0.479	1.822	0.54
2020-08-05	10.32	1.817	-0.578	2.216	0.55
2020-08-06	10.12	1.842	-1.938	3.004	0.55
2020-08-07	9.93	1.868	-1.877	3.063	0.56
2020-08-10	10.08	1.892	1.511	2.920	0.57
2020-08-11	10.31	1.939	2.282	5.456	0.58
2020-08-12	10.12	1.981	-1.843	4.947	0.59
2020-08-13	10.5	2.016	3.755	4.051	0.60
2020-08-14	10.42	2.035	-0.762	2.190	0.61
2020-08-17	10.9	2.089	4.607	5.950	0.63
2020-08-18	11.2	2.122	2.752	3.486	0.64
2020-08-19	11.16	2.148	-0.357	2.857	0.64
2020-08-20	11.12	2.172	-0.358	2.509	0.65
2020-08-21	11.12	2.186	0.000	1.529	0.66
2020-08-24	11.03	2.211	-0.809	2.788	0.66
2020-08-25	11.14	2.247	0.997	3.808	0.67
2020-08-26	10.96	2.275	-1.616	3.052	0.68
2020-08-27	11.17	2.307	1.916	3.467	0.69
2020-08-28	11.28	2.326	0.985	2.059	0.70
2020-08-31	12.1	2.413	7.270	8.599	0.72
2020-09-01	11.85	2.461	-2.066	4.876	0.74
2020-09-02	11.71	2.498	-1.181	3.797	0.75
2020-09-03	11.83	2.528	1.025	3.074	0.76
2020-09-04	11.8	2.548	-0.254	1.944	0.76
2020-09-07	11.38	2.591	-3.559	4.576	0.78
2020-09-08	11.3	2.631	-0.703	4.306	0.79
2020-09-09	10.95	2.669	-3.097	4.071	0.80
2020-09-10	10.75	2.721	-1.826	5.845	0.82
2020-09-11	10.82	2.750	0.651	3.256	0.83
2020-09-14	10.76	2.786	-0.555	3.974	0.84
2020-09-15	10.84	2.811	0.743	2.788	0.84
2020-09-16	10.61	2.837	-2.122	2.952	0.85
2020-09-17	10.83	2.876	2.074	4.241	0.86
2020-09-18	10.81	2.896	-0.185	2.308	0.87
2020-09-21	10.66	2.914	-1.388	1.943	0.87
2020-09-22	10.52	2.934	-1.313	2.345	0.88
2020-09-23	10.51	2.948	-0.095	1.616	0.88
2020-09-24	10.23	2.981	-2.664	3.806	0.89
2020-09-25	10.22	3.004	-0.098	2.737	0.90
2020-09-28	10.09	3.025	-1.272	2.446	0.91
2020-09-29	10.22	3.055	1.288	3.568	0.92
2020-09-30	10.18	3.082	-0.391	3.131	0.92
2020-10-09	10.36	3.096	1.768	1.670	0.93
2020-10-12	10.53	3.118	1.641	2.510	0.94
2020-10-13	10.52	3.132	-0.095	1.614	0.94
2020-10-14	11.06	3.186	5.133	5.894	0.96
2020-10-15	11.52	3.253	4.159	6.962	0.98
2020-10-16	11.73	3.299	1.823	4.687	0.99
2020-10-19	11.79	3.349	0.512	5.115	1.00
2020-10-20	12.31	3.413	4.411	6.192	1.02
2020-10-21	12.32	3.445	0.081	3.168	1.03
2020-10-22	12.4	3.474	0.649	2.760	1.04
2020-10-23	11.91	3.548	-3.952	7.500	1.06
2020-10-26	11.56	3.603	-2.939	5.709	1.08
2020-10-27	11.96	3.649	3.460	4.585	1.09
2020-10-28	12.14	3.696	1.505	4.599	1.11
2020-10-29	12.53	3.753	3.213	5.519	1.13
2020-10-30	12.26	3.788	-2.155	3.432	1.14
2020-11-02	12.23	3.837	-0.245	4.812	1.15
2020-11-03	13.1	3.944	7.114	9.812	1.18
2020-11-04	12.81	3.996	-2.214	4.809	1.20
2020-11-05	13.08	4.047	2.108	4.684	1.21
2020-11-06	12.96	4.082	-0.917	3.287	1.22
2020-11-09	12.9	4.116	-0.463	3.086	1.23
2020-11-10	12.76	4.138	-1.085	2.093	1.24
2020-11-11	12.35	4.185	-3.213	4.624	1.26
2020-11-12	12.42	4.223	0.567	3.644	1.27
2020-11-13	12.28	4.246	-1.127	2.254	1.27
2020-11-16	12.59	4.273	2.524	2.606	1.28
2020-11-17	12.46	4.306	-1.033	3.098	1.29
2020-11-18	12.55	4.324	0.722	1.766	1.30
2020-11-19	12.26	4.341	-2.311	1.673	1.30
2020-11-20	12.54	4.368	2.284	2.529	1.31
2020-11-23	12.25	4.398	-2.313	2.951	1.32
2020-11-24	12.33	4.424	0.653	2.531	1.33
2020-11-25	12.23	4.464	-0.811	3.974	1.34
2020-11-26	12.2	4.486	-0.245	2.126	1.35
2020-11-27	12.08	4.517	-0.984	3.115	1.36
2020-11-30	12.05	4.540	-0.248	2.235	1.36
2020-12-01	12.26	4.577	1.743	3.651	1.37
2020-12-02	12.33	4.596	0.571	1.876	1.38
2020-12-03	12.41	4.620	0.649	2.271	1.39
2020-12-04	12.13	4.650	-2.256	2.981	1.39
2020-12-07	11.71	4.693	-3.462	4.369	1.41
2020-12-08	11.88	4.727	1.452	3.501	1.42
2020-12-09	11.79	4.748	-0.758	2.104	1.42
2020-12-10	11.81	4.773	0.170	2.545	1.43
2020-12-11	11.48	4.811	-2.794	3.980	1.44
2020-12-14	11.43	4.833	-0.436	2.352	1.45
2020-12-15	11.56	4.861	1.137	2.887	1.46
2020-12-16	11.87	4.890	2.682	2.941	1.47
2020-12-17	11.97	4.921	0.842	3.033	1.48
2020-12-18	11.89	4.945	-0.668	2.423	1.48
2020-12-21	12.02	4.982	1.093	3.701	1.49
2020-12-22	11.66	5.023	-2.995	4.243	1.51
2020-12-23	11.52	5.063	-1.201	4.202	1.52
2020-12-24	11.31	5.089	-1.823	2.691	1.53
2020-12-25	11.16	5.132	-1.326	4.686	1.54
2020-12-28	11.09	5.158	-0.627	2.778	1.55
2020-12-29	11.21	5.193	1.082	3.787	1.56
2020-12-30	11.4	5.233	1.695	4.193	1.57
2020-12-31	11.85	5.290	3.947	5.789	1.59
2021-01-04	11.82	5.323	-0.253	3.291	1.60
2021-01-05	11.88	5.341	0.508	1.861	1.60
2021-01-06	11.56	5.370	-2.694	3.030	1.61
2021-01-07	11.45	5.397	-0.952	2.768	1.62
2021-01-08	11.24	5.433	-1.834	3.930	1.63
2021-01-11	10.8	5.485	-3.915	5.783	1.65
2021-01-12	10.87	5.508	0.648	2.500	1.65
2021-01-13	10.6	5.545	-2.484	4.140	1.66
2021-01-14	11.09	5.610	4.623	7.075	1.68
2021-01-15	11.18	5.645	0.812	3.697	1.69
2021-01-18	11.1	5.683	-0.716	4.114	1.70
2021-01-19	11.33	5.725	2.072	4.505	1.72
2021-01-20	11.53	5.761	1.765	3.707	1.73
2021-01-21	11.87	5.802	2.949	4.163	1.74
2021-01-22	11.64	5.839	-1.938	3.791	1.75
2021-01-25	11.59	5.871	-0.430	3.351	1.76
2021-01-26	11.47	5.893	-1.035	2.330	1.77
2021-01-27	12	5.977	4.621	8.370	1.79
2021-01-28	11.54	6.025	-3.833	5.000	1.81
2021-01-29	11.35	6.070	-1.646	4.766	1.82
2021-02-01	11.61	6.115	2.291	4.581	1.83
2021-02-02	11.85	6.169	2.067	5.512	1.85
2021-02-03	12.31	6.235	3.882	6.414	1.87
2021-02-04	12.17	6.280	-1.137	4.468	1.88
2021-02-05	11.83	6.316	-2.794	3.615	1.89
2021-02-08	11.72	6.364	-0.930	4.987	1.91
2021-02-09	11.89	6.397	1.451	3.242	1.92
2021-02-10	11.74	6.438	-1.262	4.205	1.93
2021-02-18	12.38	6.498	5.451	5.877	1.95
2021-02-19	12.71	6.550	2.666	4.847	1.96
2021-02-22	12.33	6.596	-2.990	4.485	1.98
2021-02-23	12.3	6.628	-0.243	3.163	1.99
2021-02-24	12.41	6.669	0.894	3.984	2.00
2021-02-25	12.34	6.708	-0.564	3.787	2.01
2021-02-26	11.8	6.753	-4.376	4.538	2.03
2021-03-01	11.8	6.785	0.000	3.305	2.04
2021-03-02	11.39	6.842	-3.475	5.932	2.05
2021-03-03	11.4	6.867	0.088	2.634	2.06
2021-03-04	11.29	6.896	-0.965	3.158	2.07
2021-03-05	11.45	6.941	1.417	4.694	2.08
2021-03-08	11.22	6.970	-2.009	3.057	2.09
2021-03-09	11.3	7.022	0.713	5.526	2.11
2021-03-10	10.97	7.062	-2.920	4.425	2.12
2021-03-11	11.02	7.076	0.456	1.459	2.12
2021-03-12	11.29	7.119	2.450	4.628	2.14
2021-03-15	11.26	7.153	-0.266	3.632	2.15
2021-03-16	11.5	7.181	2.131	2.842	2.15
2021-03-17	11.25	7.210	-2.174	3.130	2.16
2021-03-18	11.72	7.259	4.178	5.067	2.18
2021-03-19	11.74	7.297	0.171	3.840	2.19
2021-03-22	12.06	7.335	2.726	3.833	2.20
2021-03-23	12.28	7.361	1.824	2.488	2.21
2021-03-24	12.23	7.394	-0.407	3.257	2.22
2021-03-25	12.37	7.437	1.145	4.170	2.23
2021-03-26	13	7.492	5.093	5.093	2.25
2021-03-29	12.63	7.546	-2.846	5.077	2.26
2021-03-30	12.76	7.579	1.029	3.088	2.27
2021-03-31	12.93	7.608	1.332	2.743	2.28
2021-04-01	12.73	7.639	-1.547	2.939	2.29
2021-04-02	12.67	7.683	-0.471	4.163	2.30
2021-04-06	12.73	7.708	0.474	2.289	2.31
2021-04-07	12.78	7.735	0.393	2.592	2.32
2021-04-08	12.99	7.779	1.643	4.069	2.33
2021-04-09	13	7.828	0.077	4.542	2.35
2021-04-12	12.59	7.924	-3.154	9.077	2.38
2021-04-13	12.66	7.971	0.556	4.527	2.39
2021-04-14	13.47	8.062	6.398	8.057	2.42
2021-04-15	13.99	8.131	3.860	5.939	2.44
2021-04-16	14.65	8.195	4.718	5.218	2.46
2021-04-19	14.67	8.228	0.137	2.730	2.47
2021-04-20	14.68	8.258	0.068	2.454	2.48
2021-04-21	14.5	8.291	-1.226	2.725	2.49
2021-04-22	14.31	8.324	-1.310	2.759	2.50
2021-04-23	14.34	8.371	0.210	3.913	2.51
2021-04-26	14.2	8.408	-0.976	3.138	2.52
2021-04-27	14.31	8.436	0.775	2.394	2.53
2021-04-28	14.6	8.471	2.027	2.865	2.54
2021-04-29	14.42	8.507	-1.233	3.014	2.55
2021-04-30	14.55	8.542	0.902	2.843	2.56
2021-05-06	15.27	8.608	4.948	5.155	2.58
2021-05-07	14.63	8.715	-4.191	8.775	2.61
2021-05-10	14.19	8.770	-3.008	4.648	2.63
2021-05-11	13.85	8.822	-2.396	4.581	2.65
2021-05-12	14.11	8.860	1.877	3.177	2.66
2021-05-13	14.06	8.911	-0.354	4.394	2.67
2021-05-14	14.4	8.957	2.418	3.841	2.69
2021-05-17	14.11	8.988	-2.014	2.569	2.70
2021-05-18	14.12	9.018	0.071	2.551	2.71
2021-05-19	13.86	9.061	-1.841	3.754	2.72
2021-05-20	13.74	9.105	-0.866	3.824	2.73
2021-05-21	13.85	9.137	0.801	2.766	2.74
2021-05-24	14	9.173	1.083	3.105	2.75
2021-05-25	14.08	9.197	0.571	2.071	2.76
2021-05-26	14.1	9.220	0.142	1.989	2.77
2021-05-27	13.96	9.243	-0.993	1.915	2.77
2021-05-28	13.84	9.277	-0.860	3.009	2.78
2021-05-31	13.54	9.330	-2.168	4.624	2.80
2021-06-01	13.69	9.363	1.108	2.954	2.81
2021-06-02	13.79	9.394	0.730	2.703	2.82
2021-06-03	13.56	9.422	-1.668	2.466	2.83
2021-06-04	13.58	9.441	0.147	1.622	2.83
2021-06-07	13.64	9.471	0.442	2.651	2.84
2021-06-08	13.31	9.506	-2.419	3.152	2.85
2021-06-09	13.57	9.541	1.953	3.156	2.86
2021-06-10	13.59	9.568	0.147	2.358	2.87
2021-06-11	13.55	9.609	-0.294	3.606	2.88
2021-06-15	13.14	9.657	-3.026	4.354	2.90
2021-06-16	12.92	9.693	-1.674	3.349	2.91
2021-06-17	13.12	9.724	1.548	2.864	2.92
2021-06-18	13.2	9.757	0.610	3.049	2.93
2021-06-21	13.18	9.777	-0.152	1.742	2.93
2021-06-22	13.17	9.810	-0.076	3.035	2.94
2021-06-23	12.84	9.837	-2.506	2.582	2.95
2021-06-24	12.95	9.862	-0.766	2.299	2.96
2021-06-25	13.07	9.888	0.927	2.394	2.97
2021-06-28	13.1	9.908	0.230	1.760	2.97
2021-06-29	13.6	9.966	3.817	5.115	2.99
2021-06-30	13.39	10.007	-1.544	3.676	3.00
2021-07-01	13.48	10.046	0.672	3.510	3.01
2021-07-02	13.75	10.097	2.003	4.451	3.03
2021-07-05	13.48	10.139	-1.964	3.709	3.04
2021-07-06	13.54	10.161	0.445	2.003	3.05
2021-07-07	13.49	10.189	-0.369	2.437	3.06
2021-07-08	12.7	10.257	-5.856	6.449	3.08
2021-07-09	12.57	10.296	-1.024	3.780	3.09
2021-07-12	12.73	10.327	1.273	2.864	3.10
2021-07-13	12.75	10.357	0.157	2.828	3.11
2021-07-14	12.17	10.381	0.495	2.395	3.11
2021-07-15	12.06	10.405	-0.904	2.383	3.12
2021-07-16	11.73	10.439	-2.736	3.483	3.13
2021-07-19	11.84	10.477	0.938	3.836	3.14
2021-07-20	11.59	10.504	-2.111	2.787	3.15
2021-07-21	11.62	10.532	0.259	2.847	3.16
2021-07-22	11.48	10.556	-1.205	2.582	3.17
2021-07-23	11.19	10.588	-2.526	3.397	3.18
2021-07-26	10.94	10.631	-2.234	4.736	3.19
2021-07-27	10.65	10.659	-2.651	3.108	3.20
2021-07-28	10.61	10.699	-0.376	4.507	3.21
2021-07-29	10.64	10.724	0.283	2.922	3.22
2021-07-30	10.79	10.779	1.410	6.015	3.23
2021-08-02	10.87	10.821	0.741	4.727	3.25
2021-08-03	11.25	10.882	3.496	6.440	3.26
2021-08-04	11.16	10.911	-0.800	3.200	3.27
2021-08-05	10.98	10.940	-1.613	3.136	3.28
2021-08-06	10.78	10.973	-1.821	3.643	3.29
2021-08-09	11.16	11.013	3.525	4.360	3.30
2021-08-10	11.24	11.051	0.717	4.032	3.32
2021-08-11	11.02	11.073	-1.957	2.402	3.32
2021-08-12	10.9	11.097	-1.089	2.632	3.33
2021-08-13	10.81	11.115	-0.826	1.927	3.33
2021-08-16	11.04	11.140	2.128	2.775	3.34
2021-08-17	10.78	11.176	-2.355	3.986	3.35
2021-08-18	10.79	11.206	0.093	3.340	3.36
2021-08-19	10.73	11.240	-0.556	3.800	3.37
2021-08-20	10.76	11.295	0.280	6.151	3.39
2021-08-23	11.04	11.322	2.602	2.974	3.40
2021-08-24	11.67	11.398	5.707	7.790	3.42
2021-08-25	11.77	11.436	0.857	3.856	3.43
2021-08-26	11.2	11.481	-4.843	4.843	3.44
2021-08-27	11.07	11.510	-1.161	3.125	3.45
2021-08-30	10.82	11.560	-2.258	5.510	3.47
2021-08-31	10.91	11.594	0.832	3.789	3.48
2021-09-01	11.04	11.629	1.192	3.758	3.49
2021-09-02	11.09	11.654	0.453	2.717	3.50
2021-09-03	11.22	11.672	1.172	1.894	3.50
2021-09-06	11.39	11.692	1.515	2.139	3.51
2021-09-07	11.47	11.717	0.702	2.634	3.52
2021-09-08	11.73	11.753	2.267	3.662	3.53
2021-09-09	11.74	11.767	0.085	1.449	3.53
2021-09-10	11.62	11.812	-1.022	4.685	3.54
2021-09-13	11.65	11.834	0.258	2.238	3.55
2021-09-14	11.45	11.859	-1.717	2.575	3.56
2021-09-15	11.42	11.876	-0.262	1.834	3.56
2021-09-16	11.88	11.932	4.028	5.604	3.58
2021-09-17	11.72	11.960	-1.347	2.946	3.59
2021-09-22	11.29	12.005	-3.669	4.778	3.60
2021-09-23	11.7	12.056	3.632	5.226	3.62
2021-09-24	11.31	12.088	-3.333	3.419	3.63
2021-09-27	11.29	12.122	-0.177	3.537	3.64
2021-09-28	11.16	12.151	-1.151	3.100	3.65
2021-09-29	10.78	12.181	-3.405	3.405	3.65
2021-09-30	10.88	12.200	0.928	2.041	3.66
2021-10-08	11.36	12.254	4.412	5.699	3.68
2021-10-11	11.81	12.312	3.961	5.898	3.69
2021-10-12	11.79	12.345	-0.169	3.387	3.70
2021-10-13	11.87	12.376	0.679	3.138	3.71
2021-10-14	12.05	12.411	1.516	3.454	3.72
2021-10-15	11.76	12.453	-2.407	4.315	3.74
2021-10-18	11.61	12.480	-1.276	2.806	3.74
2021-10-19	11.29	12.525	-2.756	4.737	3.76
2021-10-20	11.16	12.544	-1.151	2.126	3.76
2021-10-21	11.38	12.574	1.971	3.136	3.77
2021-10-22	11.15	12.598	-2.021	2.548	3.78
2021-10-25	12.33	12.679	10.583	7.892	3.80
2021-10-26	12.34	12.711	0.081	3.082	3.81
2021-10-27	12.01	12.747	-2.674	3.647	3.82
2021-10-28	11.98	12.784	-0.250	3.664	3.84
2021-10-29	12.45	12.843	3.923	5.676	3.85
2021-11-01	12.47	12.884	0.161	3.936	3.87
2021-11-02	12.64	12.926	1.363	4.010	3.88
2021-11-03	12.66	12.955	0.158	2.769	3.89
2021-11-04	12.79	13.000	1.027	4.265	3.90
2021-11-05	13.15	13.058	2.815	5.238	3.92
2021-11-08	13.22	13.101	0.532	3.878	3.93
2021-11-09	13.21	13.136	-0.076	3.177	3.94
2021-11-10	13.12	13.166	-0.681	2.801	3.95
2021-11-11	13.07	13.189	-0.381	2.058	3.96
2021-11-12	12.95	13.221	-0.918	2.984	3.97
2021-11-15	13.2	13.257	1.931	3.320	3.98
2021-11-16	13.25	13.289	0.379	2.879	3.99
2021-11-17	13.17	13.320	-0.604	2.792	4.00
2021-11-18	13.67	13.398	3.797	6.910	4.02
2021-11-19	13.65	13.429	-0.146	2.707	4.03
2021-11-22	13.45	13.460	-1.465	2.711	4.04
2021-11-23	13.6	13.487	1.115	2.454	4.05
2021-11-24	13.67	13.520	0.515	2.868	4.06
2021-11-25	13.26	13.584	-2.999	5.779	4.08
2021-11-26	13.94	13.668	5.128	7.240	4.10
2021-11-29	13.56	13.730	-2.726	5.452	4.12
2021-11-30	13.54	13.760	-0.147	2.729	4.13
2021-12-01	13.51	13.789	-0.222	2.511	4.14
2021-12-02	13.57	13.809	0.444	1.776	4.14
2021-12-03	13.29	13.847	-2.063	3.464	4.15
2021-12-06	13.01	13.879	-2.107	2.935	4.16
2021-12-07	13.06	13.906	0.384	2.460	4.17
2021-12-08	13.06	13.927	0.000	1.991	4.18
2021-12-09	13.05	13.949	-0.077	1.991	4.18
2021-12-10	13.56	14.011	3.908	5.441	4.20
2021-12-13	13.65	14.047	0.664	3.245	4.21
2021-12-14	13.65	14.077	0.000	2.564	4.22
2021-12-15	13.32	14.110	-2.418	3.004	4.23
2021-12-16	13.2	14.141	-0.901	2.853	4.24
2021-12-17	13.14	14.170	-0.455	2.576	4.25
2021-12-20	13.43	14.204	2.207	3.044	4.26
2021-12-21	14.08	14.282	4.840	6.701	4.28
2021-12-22	14.38	14.349	2.131	5.611	4.30
2021-12-23	14.31	14.378	-0.487	2.434	4.31
2021-12-24	14.17	14.399	-0.978	1.747	4.32
2021-12-27	14.02	14.430	-1.059	2.682	4.33
2021-12-28	14.13	14.458	0.785	2.354	4.34
2021-12-29	14.1	14.484	-0.212	2.194	4.35
2021-12-30	14.16	14.508	0.426	2.057	4.35
2021-12-31	14.33	14.538	1.201	2.472	4.36
2022-01-04	14.67	14.603	2.373	5.373	4.38
2022-01-05	14.85	14.646	1.227	3.408	4.39
2022-01-06	15.02	14.688	1.145	3.367	4.41
2022-01-07	15.42	14.755	2.663	5.260	4.43
2022-01-10	16.02	14.820	3.891	4.864	4.45
2022-01-11	15.1	14.913	-5.743	7.366	4.47
2022-01-12	14.94	14.948	-1.060	2.848	4.48
2022-01-13	14.51	14.995	-2.878	3.882	4.50
2022-01-14	14.5	15.029	-0.069	2.757	4.51
2022-01-17	14.71	15.070	1.448	3.379	4.52
2022-01-18	14.67	15.094	-0.272	1.971	4.53
2022-01-19	14.56	15.118	-0.750	1.977	4.54
2022-01-20	14.18	15.166	-2.610	4.052	4.55
2022-01-21	14.13	15.189	-0.353	1.975	4.56
2022-01-24	14.17	15.224	0.283	2.972	4.57
2022-01-25	13.98	15.255	-1.341	2.611	4.58
2022-01-26	14	15.282	0.143	2.361	4.58
2022-01-27	14.11	15.318	0.786	3.071	4.60
2022-01-28	14.41	15.384	2.126	5.457	4.62
2022-02-07	14.44	15.408	0.208	2.012	4.62
2022-02-08	14.4	15.450	-0.277	3.463	4.63
2022-02-09	14.85	15.507	3.125	4.653	4.65
2022-02-10	14.91	15.542	0.404	2.761	4.66
2022-02-11	14.8	15.572	-0.738	2.482	4.67
2022-02-14	14.81	15.597	0.068	2.027	4.68
2022-02-15	14.74	15.621	-0.473	1.958	4.69
2022-02-16	15.2	15.661	3.121	3.121	4.70
2022-02-17	15.28	15.686	0.526	1.974	4.71
2022-02-18	15.44	15.724	1.047	2.945	4.72
2022-02-21	14.97	15.778	-3.044	4.339	4.73
2022-02-22	14.63	15.820	-2.271	3.474	4.75
2022-02-23	14.45	15.852	-1.230	2.666	4.76
2022-02-24	14.07	15.897	-2.630	3.806	4.77
2022-02-25	14.15	15.920	0.569	1.919	4.78
2022-02-28	14.04	15.959	-0.777	3.322	4.79
2022-03-01	14.23	15.991	1.353	2.707	4.80
2022-03-02	14.33	16.013	0.703	1.897	4.80
2022-03-03	13.93	16.055	-2.791	3.559	4.82
2022-03-04	13.5	16.089	-3.087	3.015	4.83
2022-03-07	13.26	16.121	-1.778	2.963	4.84
2022-03-08	13.18	16.189	-0.603	6.184	4.86
2022-03-09	12.86	16.271	-2.428	7.663	4.88
2022-03-10	13.1	16.305	1.866	3.110	4.89
2022-03-11	13.14	16.348	0.305	3.893	4.90
2022-03-14	12.8	16.377	-2.588	2.740	4.91
2022-03-15	11.96	16.442	-6.563	6.484	4.93
2022-03-16	12.51	16.510	4.599	6.522	4.95
2022-03-17	12.95	16.563	3.517	4.956	4.97
2022-03-18	13.08	16.602	1.004	3.552	4.98
2022-03-21	12.97	16.629	-0.841	2.523	4.99
2022-03-22	12.98	16.658	0.077	2.699	5.00
2022-03-23	12.93	16.679	-0.385	1.926	5.00
2022-03-24	12.75	16.693	-1.392	1.315	5.01
2022-03-25	12.68	16.737	-0.549	4.157	5.02
2022-03-28	12.47	16.772	-1.656	3.391	5.03
2022-03-29	12.47	16.791	0.000	1.844	5.04
2022-03-30	12.73	16.817	2.085	2.406	5.05
2022-03-31	12.96	16.863	1.807	4.242	5.06
2022-04-01	13.44	16.920	3.704	5.093	5.08
2022-04-06	13.28	16.959	-1.190	3.571	5.09
2022-04-07	12.95	17.002	-2.485	3.916	5.10
2022-04-08	12.63	17.050	-2.471	4.633	5.12
2022-04-11	12.36	17.095	-2.138	4.355	5.13
2022-04-12	12.47	17.116	0.890	2.023	5.13
2022-04-13	12.25	17.138	-1.764	2.085	5.14
2022-04-14	12.53	17.167	2.286	2.776	5.15
2022-04-15	12.8	17.202	2.155	3.352	5.16
2022-04-18	12.95	17.245	1.172	3.984	5.17
2022-04-19	13.41	17.294	3.552	4.402	5.19
2022-04-20	13.26	17.333	-1.119	3.505	5.20
2022-04-21	12.78	17.412	-3.620	7.391	5.22
2022-04-22	13.38	17.486	4.695	6.651	5.25
2022-04-25	12.67	17.540	-5.306	5.082	5.26
2022-04-26	11.98	17.615	-5.446	7.577	5.28
2022-04-27	12.16	17.686	1.503	6.928	5.31
2022-04-28	12.16	17.727	0.000	4.112	5.32
2022-04-29	12.5	17.777	2.796	4.770	5.33
2022-05-05	12.47	17.809	-0.240	3.040	5.34
2022-05-06	12.31	17.851	-1.283	4.170	5.36
2022-05-09	12.24	17.879	-0.569	2.762	5.36
2022-05-10	12.06	17.909	-1.471	2.941	5.37
2022-05-11	12.02	17.939	-0.332	2.985	5.38
2022-05-12	12.04	17.966	0.166	2.662	5.39
2022-05-13	11.86	18.013	-1.495	4.817	5.40
2022-05-16	11.88	18.037	0.169	2.361	5.41
2022-05-17	11.96	18.061	0.673	2.441	5.42
2022-05-18	12.39	18.115	3.595	5.268	5.43
2022-05-19	12.15	18.143	-1.937	2.744	5.44
2022-05-20	12.16	18.158	0.082	1.481	5.45
2022-05-23	12.01	18.176	-1.234	1.809	5.45

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