信立泰融券券源 信立泰专项约券

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	17.93	0	0	0	0
2020-04-28	17.91	0.045	-0.112	3.012	0.01
2020-04-29	17.9	0.061	-0.056	1.061	0.02
2020-04-30	18.22	0.090	1.788	1.899	0.03
2020-05-06	18.46	0.125	1.317	2.305	0.04
2020-05-07	18.7	0.174	1.300	3.142	0.05
2020-05-08	18.79	0.204	0.481	1.925	0.06
2020-05-11	18.44	0.251	-1.863	3.034	0.08
2020-05-12	18.39	0.280	-0.271	1.898	0.08
2020-05-13	18.97	0.331	3.154	3.263	0.10
2020-05-14	18.74	0.363	-1.212	2.003	0.11
2020-05-15	18.75	0.393	0.053	1.921	0.12
2020-05-18	19.27	0.466	2.773	4.533	0.14
2020-05-19	19.14	0.509	-0.675	2.750	0.15
2020-05-20	19.11	0.547	-0.157	2.351	0.16
2020-05-21	19.04	0.580	-0.366	2.093	0.17
2020-05-22	18.6	0.624	-2.311	2.836	0.19
2020-05-25	18.76	0.657	0.860	2.097	0.20
2020-05-26	19.35	0.718	3.145	3.785	0.22
2020-05-27	20.1	0.817	3.876	5.891	0.24
2020-05-28	20.11	0.863	0.050	2.786	0.26
2020-05-29	19.93	0.896	-0.895	1.989	0.27
2020-06-01	20.38	0.938	2.258	2.459	0.28
2020-06-02	20.14	0.974	-1.178	2.159	0.29
2020-06-03	19.92	1.025	-1.092	3.029	0.31
2020-06-04	20.09	1.054	0.853	1.757	0.32
2020-06-05	20.31	1.089	1.095	2.091	0.33
2020-06-08	20.96	1.161	3.200	4.087	0.35
2020-06-09	21	1.210	0.191	2.815	0.36
2020-06-10	21.18	1.241	0.857	1.762	0.37
2020-06-11	21.68	1.345	2.361	5.760	0.40
2020-06-12	23.04	1.525	6.273	9.363	0.46
2020-06-15	24	1.640	4.167	5.773	0.49
2020-06-16	24.03	1.706	0.125	3.292	0.51
2020-06-17	24.15	1.796	0.499	4.453	0.54
2020-06-18	24.18	1.840	0.124	2.195	0.55
2020-06-19	25.56	1.955	5.707	5.376	0.59
2020-06-22	26.86	2.070	5.086	5.164	0.62
2020-06-23	27.18	2.122	1.191	2.271	0.64
2020-06-24	27.49	2.278	1.141	6.806	0.68
2020-06-29	27.49	2.346	0.000	2.983	0.70
2020-06-30	29.66	2.513	7.894	6.766	0.75
2020-07-01	28.3	2.655	-4.585	6.035	0.80
2020-07-02	28.35	2.739	0.177	3.534	0.82
2020-07-03	28.44	2.838	0.317	4.162	0.85
2020-07-06	28.84	2.955	1.406	4.887	0.89
2020-07-07	30.62	3.204	6.172	9.743	0.96
2020-07-08	32.3	3.371	5.487	6.205	1.01
2020-07-09	35.39	3.691	9.567	10.867	1.11
2020-07-10	35.03	3.868	-1.017	6.047	1.16
2020-07-13	38.1	4.206	8.764	10.648	1.26
2020-07-14	38.85	4.363	1.969	4.856	1.31
2020-07-15	37.01	4.661	-4.736	9.678	1.40
2020-07-16	33.31	4.970	-9.997	11.105	1.49
2020-07-17	34.49	5.229	3.542	9.006	1.57
2020-07-20	35.26	5.395	2.233	5.654	1.62
2020-07-21	34.97	5.493	-0.822	3.375	1.65
2020-07-22	34.38	5.586	-1.687	3.231	1.68
2020-07-23	35.18	5.721	2.327	4.625	1.72
2020-07-24	32.26	6.060	-8.300	12.592	1.82
2020-07-27	32.1	6.163	-0.496	3.875	1.85
2020-07-28	32.39	6.231	0.903	2.492	1.87
2020-07-29	34.33	6.404	5.990	6.051	1.92
2020-07-30	34.34	6.510	0.029	3.729	1.95
2020-07-31	34.8	6.669	1.340	5.475	2.00
2020-08-03	35.09	6.758	0.833	3.046	2.03
2020-08-04	35.39	6.877	0.855	4.018	2.06
2020-08-05	35.41	7.009	0.057	4.493	2.10
2020-08-06	35.05	7.122	-1.017	3.869	2.14
2020-08-07	34.49	7.263	-1.598	4.907	2.18
2020-08-10	34.35	7.341	-0.406	2.696	2.20
2020-08-11	33.85	7.423	-1.456	2.911	2.23
2020-08-12	32.57	7.582	-3.781	5.879	2.27
2020-08-13	31.8	7.717	-2.364	5.097	2.32
2020-08-14	32.35	7.816	1.730	3.648	2.34
2020-08-17	32.7	7.919	1.082	3.802	2.38
2020-08-18	33.33	8.022	1.927	3.700	2.41
2020-08-19	33.26	8.090	-0.210	2.460	2.43
2020-08-20	33.38	8.202	0.361	4.029	2.46
2020-08-21	35.83	8.465	7.340	8.808	2.54
2020-08-24	36.7	8.672	2.428	6.754	2.60
2020-08-25	36.67	8.749	-0.082	2.507	2.62
2020-08-26	35.75	8.898	-2.509	5.018	2.67
2020-08-27	36.55	9.105	2.238	6.797	2.73
2020-08-28	37.76	9.236	3.311	4.159	2.77
2020-08-31	37.71	9.320	-0.132	2.675	2.80
2020-09-01	38.79	9.434	2.864	3.527	2.83
2020-09-02	41.2	9.660	6.213	6.574	2.90
2020-09-03	42.49	9.897	3.131	6.699	2.97
2020-09-04	42.1	10.053	-0.918	4.448	3.02
2020-09-07	39.49	10.280	-6.200	6.888	3.08
2020-09-08	39.87	10.381	0.962	3.064	3.11
2020-09-09	37.75	10.586	-5.317	6.496	3.18
2020-09-10	36.9	10.711	-2.252	4.079	3.21
2020-09-11	37.21	10.837	0.840	4.065	3.25
2020-09-14	36.07	10.991	-3.064	5.106	3.30
2020-09-15	36.19	11.046	0.333	1.830	3.31
2020-09-16	35.46	11.166	-2.017	4.062	3.35
2020-09-17	35.65	11.241	0.536	2.538	3.37
2020-09-18	35.66	11.306	0.028	2.160	3.39
2020-09-21	35.18	11.488	-1.346	6.225	3.45
2020-09-22	35	11.594	-0.512	3.638	3.48
2020-09-23	35.39	11.667	1.114	2.457	3.50
2020-09-24	34.67	11.777	-2.034	3.815	3.53
2020-09-25	34.68	11.859	0.029	2.855	3.56
2020-09-28	34.45	11.939	-0.663	2.768	3.58
2020-09-29	34.73	12.055	0.813	4.006	3.62
2020-09-30	34.48	12.142	-0.720	3.023	3.64
2020-10-09	33.73	12.262	-2.175	4.292	3.68
2020-10-12	35.88	12.475	6.374	7.115	3.74
2020-10-13	35.16	12.610	-2.007	4.599	3.78
2020-10-14	34.44	12.675	-2.048	2.275	3.80
2020-10-15	34.02	12.738	-1.220	2.236	3.82
2020-10-16	33.47	12.832	-1.617	3.351	3.85
2020-10-19	31.7	13.006	-5.288	6.573	3.90
2020-10-20	31.97	13.072	0.852	2.492	3.92
2020-10-21	31.52	13.187	-1.408	4.379	3.96
2020-10-22	31.38	13.245	-0.444	2.221	3.97
2020-10-23	30.35	13.357	-3.282	4.430	4.01
2020-10-26	29.85	13.428	-1.647	2.867	4.03
2020-10-27	30.37	13.512	1.742	3.317	4.05
2020-10-28	30.87	13.625	1.646	4.379	4.09
2020-10-29	31.08	13.699	0.680	2.851	4.11
2020-10-30	30.82	13.797	-0.837	3.829	4.14
2020-11-02	30.05	13.904	-2.498	4.283	4.17
2020-11-03	31.08	14.054	3.428	5.757	4.22
2020-11-04	31.92	14.153	2.703	3.732	4.25
2020-11-05	31.41	14.250	-1.598	3.728	4.28
2020-11-06	29.41	14.409	-6.367	6.463	4.32
2020-11-09	29.28	14.459	-0.442	2.040	4.34
2020-11-10	28.97	14.535	-1.059	3.176	4.36
2020-11-11	28.4	14.619	-1.968	3.521	4.39
2020-11-12	29	14.683	2.113	2.676	4.40
2020-11-13	28.89	14.733	-0.379	2.069	4.42
2020-11-16	28.3	14.817	-2.042	3.565	4.45
2020-11-17	28.35	14.851	0.177	1.413	4.46
2020-11-18	27.84	14.972	-1.799	5.256	4.49
2020-11-19	28.45	15.039	2.191	2.802	4.51
2020-11-20	29.05	15.202	2.109	6.749	4.56
2020-11-23	27.9	15.306	-3.959	4.475	4.59
2020-11-24	27.87	15.343	-0.108	1.577	4.60
2020-11-25	27.36	15.402	-1.830	2.583	4.62
2020-11-26	27.35	15.451	-0.037	2.156	4.64
2020-11-27	27.52	15.507	0.622	2.450	4.65
2020-11-30	27.23	15.552	-1.054	1.962	4.67
2020-12-01	27.67	15.602	1.616	2.167	4.68
2020-12-02	27.5	15.647	-0.614	1.988	4.69
2020-12-03	27.87	15.722	1.345	3.200	4.72
2020-12-04	28.31	15.755	1.579	1.435	4.73
2020-12-07	28	15.792	-1.095	1.590	4.74
2020-12-08	27.7	15.832	-1.071	1.714	4.75
2020-12-09	27.1	15.896	-2.166	2.816	4.77
2020-12-10	26.64	15.978	-1.697	3.690	4.79
2020-12-11	25	16.131	-6.156	7.357	4.84
2020-12-14	26.8	16.274	7.200	6.400	4.88
2020-12-15	29.2	16.502	8.955	9.366	4.95
2020-12-16	29.39	16.604	0.651	4.178	4.98
2020-12-17	30.02	16.666	2.144	2.484	5.00
2020-12-18	29.4	16.728	-2.065	2.532	5.02
2020-12-21	29.18	16.812	-0.748	3.435	5.04
2020-12-22	28.14	16.888	-3.564	3.256	5.07
2020-12-23	28.45	16.948	1.102	2.523	5.08
2020-12-24	27.57	17.060	-3.093	4.886	5.12
2020-12-25	29.17	17.221	5.803	6.601	5.17
2020-12-28	28.29	17.346	-3.017	5.314	5.20
2020-12-29	28.41	17.445	0.424	4.171	5.23
2020-12-30	28.03	17.498	-1.338	2.288	5.25
2020-12-31	28.33	17.541	1.070	1.819	5.26
2021-01-04	29.02	17.649	2.436	4.448	5.29
2021-01-05	30.24	17.853	4.204	8.132	5.36
2021-01-06	30.58	17.934	1.124	3.175	5.38
2021-01-07	31.39	18.034	2.649	3.826	5.41
2021-01-08	30.3	18.153	-3.472	4.683	5.45
2021-01-11	30.08	18.277	-0.726	4.950	5.48
2021-01-12	29.99	18.321	-0.299	1.762	5.50
2021-01-13	29.56	18.418	-1.434	3.935	5.53
2021-01-14	30.66	18.579	3.721	6.326	5.57
2021-01-15	30.67	18.648	0.033	2.674	5.59
2021-01-18	31.28	18.711	1.989	2.445	5.61
2021-01-19	30.49	18.802	-2.526	3.549	5.64
2021-01-20	31.19	18.861	2.296	2.296	5.66
2021-01-21	32.23	19.010	3.334	5.547	5.70
2021-01-22	35.45	19.244	9.991	7.912	5.77
2021-01-25	37.7	19.532	6.347	9.168	5.86
2021-01-26	36.69	19.632	-2.679	3.263	5.89
2021-01-27	36.5	19.768	-0.518	4.470	5.93
2021-01-28	36.12	19.858	-1.041	3.014	5.96
2021-01-29	34.96	20.034	-3.212	6.035	6.01
2021-02-01	37.66	20.247	7.723	6.779	6.07
2021-02-02	37.65	20.355	-0.027	3.452	6.11
2021-02-03	37.67	20.477	0.053	3.878	6.14
2021-02-04	37.37	20.587	-0.796	3.531	6.18
2021-02-05	38.86	20.789	3.987	6.235	6.24
2021-02-08	38.43	20.962	-1.107	5.404	6.29
2021-02-09	38.3	21.078	-0.338	3.643	6.32
2021-02-10	38.54	21.150	0.627	2.219	6.34
2021-02-18	37.43	21.337	-2.880	6.020	6.40
2021-02-19	36.99	21.466	-1.176	4.168	6.44
2021-02-22	35.27	21.634	-4.650	5.731	6.49
2021-02-23	38.8	21.928	10.009	9.073	6.58
2021-02-24	38.57	22.093	-0.593	5.155	6.63
2021-02-25	38.71	22.171	0.363	2.411	6.65
2021-02-26	38.65	22.303	-0.155	4.107	6.69
2021-03-01	38.23	22.435	-1.087	4.140	6.73
2021-03-02	37.15	22.557	-2.825	3.924	6.77
2021-03-03	36.67	22.623	-1.292	2.153	6.79
2021-03-04	35.81	22.726	-2.345	3.463	6.82
2021-03-05	35.85	22.833	0.112	3.602	6.85
2021-03-08	33.98	23.030	-5.216	6.946	6.91
2021-03-09	33.94	23.151	-0.118	4.267	6.95
2021-03-10	33.82	23.250	-0.354	3.506	6.97
2021-03-11	34.3	23.316	1.419	2.336	6.99
2021-03-12	34.58	23.377	0.816	2.099	7.01
2021-03-15	35.07	23.493	1.417	3.962	7.05
2021-03-16	36.1	23.607	2.937	3.792	7.08
2021-03-17	36.08	23.673	-0.055	2.188	7.10
2021-03-18	36.48	23.744	1.109	2.356	7.12
2021-03-19	36.3	23.820	-0.493	2.495	7.15
2021-03-22	38.2	23.986	5.234	5.234	7.20
2021-03-23	38.4	24.095	0.524	3.403	7.23
2021-03-24	38.52	24.199	0.313	3.229	7.26
2021-03-25	38.01	24.278	-1.324	2.492	7.28
2021-03-26	37.82	24.352	-0.500	2.341	7.31
2021-03-29	38.41	24.437	1.560	2.671	7.33
2021-03-30	37.69	24.505	-1.875	2.161	7.35
2021-03-31	37.86	24.639	0.451	4.245	7.39
2021-04-01	37.58	24.712	-0.740	2.351	7.41
2021-04-02	37.3	24.787	-0.745	2.395	7.44
2021-04-06	36	24.906	-3.485	3.968	7.47
2021-04-07	36.15	24.981	0.417	2.500	7.49
2021-04-08	35.8	25.046	-0.968	2.185	7.51
2021-04-09	35.34	25.129	-1.285	2.793	7.54
2021-04-12	34.91	25.229	-1.217	3.452	7.57
2021-04-13	34.7	25.284	-0.602	1.891	7.59
2021-04-14	34.9	25.348	0.576	2.190	7.60
2021-04-15	34.58	25.424	-0.917	2.636	7.63
2021-04-16	35.45	25.498	2.516	2.516	7.65
2021-04-19	35.75	25.568	0.846	2.341	7.67
2021-04-20	36.1	25.641	0.979	2.434	7.69
2021-04-21	35.72	25.713	-1.053	2.438	7.71
2021-04-22	35.73	25.788	0.028	2.520	7.74
2021-04-23	35.84	25.825	0.308	1.231	7.75
2021-04-26	34.9	25.960	-2.623	4.632	7.79
2021-04-27	36.8	26.169	5.444	6.819	7.85
2021-04-28	36.45	26.276	-0.951	3.533	7.88
2021-04-29	35.56	26.390	-2.442	3.841	7.92
2021-04-30	36.59	26.524	2.897	4.387	7.96
2021-05-06	35.05	26.660	-4.209	4.646	8.00
2021-05-07	34.23	26.743	-2.340	2.939	8.02
2021-05-10	33.85	26.813	-1.110	2.483	8.04
2021-05-11	34.07	26.874	0.650	2.127	8.06
2021-05-12	34.6	26.980	1.556	3.669	8.09
2021-05-13	34.24	27.032	-1.040	1.850	8.11
2021-05-14	35.65	27.168	4.118	4.556	8.15
2021-05-17	35.15	27.285	-1.403	4.011	8.19
2021-05-18	36.25	27.419	3.129	4.438	8.23
2021-05-19	35.63	27.523	-1.710	3.476	8.26
2021-05-20	35.34	27.584	-0.814	2.077	8.28
2021-05-21	34.54	27.688	-2.264	3.622	8.31
2021-05-24	34.44	27.740	-0.290	1.824	8.32
2021-05-25	34.8	27.831	1.045	3.136	8.35
2021-05-26	35.53	27.927	2.098	3.247	8.38
2021-05-27	35.67	27.983	0.394	1.858	8.39
2021-05-28	34.82	28.088	-2.383	3.645	8.43
2021-05-31	34.98	28.170	0.460	2.814	8.45
2021-06-01	34.88	28.223	-0.286	1.801	8.47
2021-06-02	34.35	28.288	-1.519	2.265	8.49
2021-06-03	34.1	28.335	-0.728	1.659	8.50
2021-06-04	34.05	28.378	-0.147	1.525	8.51
2021-06-07	35.16	28.512	3.260	4.581	8.55
2021-06-08	34.77	28.583	-1.109	2.446	8.57
2021-06-09	34.76	28.621	-0.029	1.294	8.59
2021-06-10	34.57	28.698	-0.547	2.704	8.61
2021-06-11	33.82	28.787	-2.170	3.124	8.64
2021-06-15	32.74	28.926	-3.193	5.115	8.68
2021-06-16	31.98	29.023	-2.321	3.635	8.71
2021-06-17	32.4	29.106	1.313	3.064	8.73
2021-06-18	32.53	29.186	0.401	2.963	8.76
2021-06-21	33.41	29.307	2.705	4.334	8.79
2021-06-22	32.7	29.418	-2.125	4.101	8.83
2021-06-23	32.16	29.494	-1.651	2.813	8.85
2021-06-24	31.6	29.589	-0.190	3.601	8.88
2021-06-25	32.3	29.682	2.215	3.449	8.90
2021-06-28	32.2	29.766	-0.310	3.158	8.93
2021-06-29	32.65	29.867	1.398	3.696	8.96
2021-06-30	32.9	29.929	0.766	2.266	8.98
2021-07-01	33.75	30.008	2.584	2.827	9.00
2021-07-02	33.05	30.088	-2.074	2.904	9.03
2021-07-05	30.17	30.255	-8.714	6.626	9.08
2021-07-06	29.43	30.384	-2.453	5.270	9.12
2021-07-07	29.55	30.476	0.408	3.738	9.14
2021-07-08	29.5	30.568	-0.169	3.723	9.17
2021-07-09	29.5	30.634	0.000	2.712	9.19
2021-07-12	30.05	30.743	1.864	4.339	9.22
2021-07-13	29.8	30.780	-0.832	1.464	9.23
2021-07-14	29.13	30.850	-1.120	2.885	9.25
2021-07-15	28.63	30.913	-1.716	2.678	9.27
2021-07-16	28.6	30.980	-0.105	2.794	9.29
2021-07-19	28.56	31.077	-0.140	4.056	9.32
2021-07-20	28.2	31.135	-1.261	2.486	9.34
2021-07-21	28.23	31.185	0.106	2.128	9.36
2021-07-22	27.68	31.265	-1.948	3.471	9.38
2021-07-23	27.4	31.336	-1.012	3.107	9.40
2021-07-26	26.66	31.447	-2.701	5.000	9.43
2021-07-27	25.97	31.540	-2.588	4.276	9.46
2021-07-28	27.1	31.632	4.351	4.082	9.49
2021-07-29	26.72	31.705	-1.402	3.284	9.51
2021-07-30	26.77	31.830	0.187	5.614	9.55
2021-08-02	26.82	31.971	0.187	6.313	9.59
2021-08-03	27.4	32.055	2.163	3.654	9.62
2021-08-04	27.32	32.141	-0.292	3.796	9.64
2021-08-05	27.12	32.214	-0.732	3.221	9.66
2021-08-06	26.68	32.273	-1.622	2.655	9.68
2021-08-09	27.12	32.379	1.649	4.685	9.71
2021-08-10	26.98	32.419	-0.516	1.770	9.73
2021-08-11	26.49	32.474	-1.816	2.520	9.74
2021-08-12	25.81	32.551	-2.567	3.586	9.77
2021-08-13	25.79	32.601	-0.077	2.325	9.78
2021-08-16	26.03	32.644	0.931	1.978	9.79
2021-08-17	25.28	32.727	-2.881	3.919	9.82
2021-08-18	24.83	32.790	-1.780	3.046	9.84
2021-08-19	25.74	32.894	3.665	4.833	9.87
2021-08-20	24.7	32.975	-4.040	3.963	9.89
2021-08-23	24.69	33.029	-0.040	2.632	9.91
2021-08-24	24.68	33.065	-0.041	1.742	9.92
2021-08-25	24.85	33.157	0.689	4.457	9.95
2021-08-26	24.48	33.210	-1.489	2.575	9.96
2021-08-27	24.65	33.260	0.694	2.451	9.98
2021-08-30	24.66	33.303	0.041	2.069	9.99
2021-08-31	24.94	33.351	1.135	2.311	10.01
2021-09-01	25.09	33.429	0.601	3.729	10.03
2021-09-02	25.17	33.481	0.319	2.511	10.04
2021-09-03	26.39	33.627	4.847	6.635	10.09
2021-09-06	26.49	33.694	0.379	3.031	10.11
2021-09-07	26.83	33.748	1.284	2.416	10.12
2021-09-08	27.11	33.797	1.044	2.162	10.14
2021-09-09	27.4	33.859	1.070	2.730	10.16
2021-09-10	27.11	33.909	-1.058	2.190	10.17
2021-09-13	27.47	33.983	1.328	3.246	10.19
2021-09-14	27.15	34.039	-1.165	2.475	10.21
2021-09-15	27.15	34.107	0.000	2.983	10.23
2021-09-16	26.37	34.176	-2.873	3.168	10.25
2021-09-17	27.54	34.298	4.437	5.309	10.29
2021-09-22	27.04	34.373	-1.816	3.304	10.31
2021-09-23	28.42	34.561	5.104	7.951	10.37
2021-09-24	28.16	34.634	-0.915	3.132	10.39
2021-09-27	28.97	34.743	2.876	4.510	10.42
2021-09-28	28.63	34.813	-1.174	2.934	10.44
2021-09-29	28.98	34.892	1.222	3.248	10.47
2021-09-30	28.55	34.959	-1.484	2.830	10.49
2021-10-08	28.35	35.058	-0.701	4.203	10.52
2021-10-11	27.82	35.156	-1.869	4.198	10.55
2021-10-12	27.73	35.215	-0.324	2.588	10.56
2021-10-13	27.96	35.259	0.829	1.875	10.58
2021-10-14	27.18	35.334	-2.790	3.290	10.60
2021-10-15	27.55	35.390	1.361	2.465	10.62
2021-10-18	26.48	35.473	-3.884	3.739	10.64
2021-10-19	26.3	35.511	-0.680	1.737	10.65
2021-10-20	26.34	35.582	0.152	3.232	10.67
2021-10-21	26.24	35.615	-0.380	1.519	10.68
2021-10-22	26.38	35.665	0.534	2.287	10.70
2021-10-25	26.6	35.717	0.834	2.350	10.72
2021-10-26	27.92	35.800	4.962	3.571	10.74
2021-10-27	28.15	35.909	0.824	4.620	10.77
2021-10-28	28.46	35.995	1.101	3.623	10.80
2021-10-29	28.5	36.052	0.141	2.424	10.82
2021-11-01	29.04	36.146	1.895	3.860	10.84
2021-11-02	29.44	36.211	1.377	2.652	10.86
2021-11-03	28.86	36.288	-1.970	3.227	10.89
2021-11-04	29.83	36.396	3.361	4.331	10.92
2021-11-05	29.74	36.455	-0.302	2.380	10.94
2021-11-08	29.54	36.502	-0.672	1.917	10.95
2021-11-09	29.37	36.562	-0.575	2.437	10.97
2021-11-10	29.76	36.634	1.328	2.894	10.99
2021-11-11	29.66	36.669	-0.336	1.445	11.00
2021-11-12	29.7	36.750	0.135	3.270	11.03
2021-11-15	28.73	36.829	-3.266	3.266	11.05
2021-11-16	29.4	36.898	2.332	2.854	11.07
2021-11-17	29.04	36.954	-1.224	2.313	11.09
2021-11-18	27.99	37.052	-3.616	4.201	11.12
2021-11-19	28.37	37.118	1.358	2.787	11.14
2021-11-22	28.1	37.174	-0.952	2.397	11.15
2021-11-23	28.05	37.217	-0.178	1.815	11.17
2021-11-24	27.9	37.267	-0.535	2.175	11.18
2021-11-25	28.43	37.316	1.900	2.043	11.19
2021-11-26	27.85	37.386	-2.040	3.025	11.22
2021-11-29	27.77	37.477	-0.287	3.950	11.24
2021-11-30	27.86	37.521	0.324	1.873	11.26
2021-12-01	27.56	37.555	-1.077	1.472	11.27
2021-12-02	27.36	37.597	-0.726	1.851	11.28
2021-12-03	27.25	37.634	-0.402	1.645	11.29
2021-12-06	27.25	37.683	0.000	2.128	11.30
2021-12-07	27.21	37.733	-0.147	2.202	11.32
2021-12-08	27.58	37.785	1.360	2.279	11.34
2021-12-09	27.94	37.834	1.305	2.103	11.35
2021-12-10	27.94	37.872	0.000	1.646	11.36
2021-12-13	27.91	37.920	-0.107	2.076	11.38
2021-12-14	28.19	37.959	1.003	1.648	11.39
2021-12-15	27.67	38.010	-1.845	2.199	11.40
2021-12-16	27.24	38.051	-1.554	1.807	11.42
2021-12-17	26.92	38.092	-1.175	1.836	11.43
2021-12-20	27.2	38.159	1.040	2.935	11.45
2021-12-21	27.7	38.224	1.838	2.831	11.47
2021-12-22	27.96	38.258	0.939	1.480	11.48
2021-12-23	27.95	38.289	-0.036	1.323	11.49
2021-12-24	26.43	38.415	-5.438	5.689	11.52
2021-12-27	26.22	38.488	-0.795	3.367	11.55
2021-12-28	25.93	38.569	-1.106	3.738	11.57
2021-12-29	26.65	38.647	2.777	3.509	11.59
2021-12-30	26.57	38.682	-0.300	1.576	11.60
2021-12-31	26.92	38.727	1.317	2.032	11.62
2022-01-04	27.8	38.854	3.269	5.461	11.66
2022-01-05	26.95	38.911	-3.058	2.554	11.67
2022-01-06	26.5	38.976	-1.670	2.931	11.69
2022-01-07	25.95	39.049	-2.075	3.358	11.71
2022-01-10	26.59	39.119	2.466	3.198	11.74
2022-01-11	26.2	39.186	-1.467	3.046	11.76
2022-01-12	26.16	39.217	-0.153	1.412	11.77
2022-01-13	25.88	39.262	-1.070	2.102	11.78
2022-01-14	25.76	39.300	-0.464	1.777	11.79
2022-01-17	25.81	39.344	0.194	2.057	11.80
2022-01-18	25.89	39.451	0.310	4.959	11.84
2022-01-19	24.93	39.531	-3.708	3.824	11.86
2022-01-20	24.98	39.569	0.201	1.845	11.87
2022-01-21	25.07	39.625	0.360	2.642	11.89
2022-01-24	24.76	39.668	-1.237	2.114	11.90
2022-01-25	24.31	39.718	-1.817	2.464	11.92
2022-01-26	23.94	39.771	-1.522	2.674	11.93
2022-01-27	23.2	39.834	-3.091	3.258	11.95
2022-01-28	23.11	39.891	-0.388	2.931	11.97
2022-02-07	24.18	39.959	4.630	3.375	11.99
2022-02-08	24.2	39.992	0.083	1.654	12.00
2022-02-09	24.31	40.019	0.455	1.322	12.01
2022-02-10	24.41	40.050	0.411	1.522	12.01
2022-02-11	24.16	40.099	-1.024	2.458	12.03
2022-02-14	24.18	40.160	0.083	2.980	12.05
2022-02-15	24.47	40.206	1.199	2.275	12.06
2022-02-16	24.65	40.245	0.736	1.921	12.07
2022-02-17	24.65	40.273	0.000	1.339	12.08
2022-02-18	25.02	40.322	1.501	2.353	12.10
2022-02-21	25.16	40.350	0.560	1.359	12.11
2022-02-22	24.89	40.395	-1.073	2.146	12.12
2022-02-23	24.99	40.424	0.402	1.406	12.13
2022-02-24	24.75	40.484	-0.960	2.881	12.15
2022-02-25	24.93	40.526	0.727	2.020	12.16
2022-02-28	24.62	40.598	-1.243	3.530	12.18
2022-03-01	24.62	40.621	0.000	1.137	12.19
2022-03-02	23.9	40.692	-2.924	3.534	12.21
2022-03-03	24.05	40.727	0.628	1.757	12.22
2022-03-04	24.29	40.767	0.998	1.996	12.23
2022-03-07	23.4	40.840	-3.664	3.705	12.25
2022-03-08	22.43	40.939	-4.145	5.342	12.28
2022-03-09	21.98	41.046	-2.006	5.840	12.31
2022-03-10	22.39	41.100	1.865	2.866	12.33
2022-03-11	23.24	41.226	3.796	6.521	12.37
2022-03-14	23	41.273	-1.033	2.453	12.38
2022-03-15	21.29	41.400	-7.435	7.130	12.42
2022-03-16	21.28	41.580	-0.047	10.193	12.47
2022-03-17	21.91	41.665	2.961	4.605	12.50
2022-03-18	22.07	41.708	0.730	2.373	12.51
2022-03-21	22.03	41.801	-0.181	5.029	12.54
2022-03-22	21.73	41.843	-1.362	2.360	12.55
2022-03-23	21.83	41.883	0.460	2.209	12.57
2022-03-24	21.79	41.914	-0.183	1.695	12.57
2022-03-25	21.68	41.969	-0.505	3.029	12.59
2022-03-28	21.48	42.018	-0.923	2.721	12.61
2022-03-29	21.84	42.072	1.676	2.980	12.62
2022-03-30	21.89	42.118	0.229	2.518	12.64
2022-03-31	21.57	42.197	-1.462	4.386	12.66
2022-04-01	21.56	42.246	-0.046	2.735	12.67
2022-04-06	22.56	42.359	4.638	6.030	12.71
2022-04-07	22.31	42.400	-1.108	2.172	12.72
2022-04-08	21.68	42.468	-2.824	3.765	12.74
2022-04-11	20.78	42.551	-4.151	4.843	12.77
2022-04-12	21.26	42.611	2.310	3.369	12.78
2022-04-13	21.28	42.649	0.094	2.117	12.79
2022-04-14	21.5	42.681	1.034	1.833	12.80
2022-04-15	21.52	42.703	0.093	1.209	12.81
2022-04-18	21.54	42.737	0.093	1.859	12.82
2022-04-19	21.48	42.799	-0.279	3.482	12.84
2022-04-20	22.6	42.941	5.214	7.542	12.88
2022-04-21	22.74	43.047	0.619	5.619	12.91
2022-04-22	22.84	43.103	0.440	2.946	12.93
2022-04-25	21.3	43.205	-6.743	5.736	12.96
2022-04-26	21.07	43.279	-1.080	4.225	12.98
2022-04-27	22.23	43.416	5.505	7.356	13.02
2022-04-28	22.34	43.475	0.495	3.194	13.04
2022-04-29	22.96	43.550	2.775	3.894	13.06
2022-05-05	23.11	43.606	0.653	2.918	13.08
2022-05-06	22.82	43.649	-1.255	2.250	13.09
2022-05-09	23.21	43.700	1.709	2.673	13.11
2022-05-10	23.1	43.729	-0.474	1.508	13.12
2022-05-11	23.52	43.805	1.818	3.853	13.14
2022-05-12	25.51	44.019	8.461	10.077	13.21
2022-05-13	26.3	44.099	3.097	3.646	13.23
2022-05-16	26.4	44.183	0.380	3.802	13.25
2022-05-17	26.05	44.255	-1.326	3.333	13.28
2022-05-18	25.94	44.300	-0.422	2.073	13.29
2022-05-19	25.78	44.353	-0.617	2.467	13.31
2022-05-20	26.2	44.421	1.629	3.142	13.33
2022-05-23	26.18	44.481	-0.076	2.710	13.34

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