齐心集团融券券源 齐心集团专项约券

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	14.73	0	0	0	0
2020-04-28	14.84	0.092	0.747	7.468	0.03
2020-04-29	15.21	0.170	2.493	6.132	0.05
2020-04-30	15.15	0.213	-0.394	3.419	0.06
2020-05-06	14.84	0.257	-2.046	3.498	0.08
2020-05-07	14.75	0.289	-0.606	2.628	0.09
2020-05-08	15.17	0.342	2.847	4.203	0.10
2020-05-11	14.89	0.393	-1.846	4.087	0.12
2020-05-12	14.51	0.454	-2.552	5.037	0.14
2020-05-13	15.35	0.546	5.789	7.236	0.16
2020-05-14	15.03	0.586	-2.085	3.192	0.18
2020-05-15	14.58	0.641	-2.994	4.524	0.19
2020-05-18	14.72	0.708	0.960	5.487	0.21
2020-05-19	14.62	0.742	-0.679	2.785	0.22
2020-05-20	14.46	0.777	-1.094	2.873	0.23
2020-05-21	14.16	0.819	-2.075	3.596	0.25
2020-05-22	14.59	0.873	3.037	4.449	0.26
2020-05-25	14.71	0.937	0.822	5.209	0.28
2020-05-26	15.18	1.013	3.195	5.982	0.30
2020-05-27	15.15	1.044	-0.198	2.437	0.31
2020-05-28	15.51	1.131	2.376	6.733	0.34
2020-05-29	15.09	1.184	-2.708	4.255	0.36
2020-06-01	15.9	1.259	5.368	5.633	0.38
2020-06-02	15.81	1.301	-0.566	3.208	0.39
2020-06-03	15.86	1.326	0.316	1.898	0.40
2020-06-04	16.13	1.392	1.702	4.855	0.42
2020-06-05	15.85	1.443	-1.736	3.906	0.43
2020-06-08	15.8	1.481	-0.315	2.902	0.44
2020-06-09	15.84	1.509	0.253	2.089	0.45
2020-06-10	16.4	1.599	3.535	6.629	0.48
2020-06-11	16.08	1.653	-1.951	3.963	0.50
2020-06-12	16.88	1.775	4.975	8.706	0.53
2020-06-15	17.27	1.860	2.310	5.924	0.56
2020-06-16	17.41	1.922	0.811	4.227	0.58
2020-06-17	17.2	1.969	-1.206	3.331	0.59
2020-06-18	17.15	2.013	-0.291	3.081	0.60
2020-06-19	16.52	2.115	-3.673	7.347	0.63
2020-06-22	16.28	2.175	-1.453	4.419	0.65
2020-06-23	16.45	2.229	1.044	3.993	0.67
2020-06-24	16.5	2.269	0.304	2.857	0.68
2020-06-29	16.07	2.314	-2.606	3.394	0.69
2020-06-30	16.27	2.371	1.245	4.169	0.71
2020-07-01	16.73	2.443	2.827	5.224	0.73
2020-07-02	17.1	2.489	2.212	3.168	0.75
2020-07-03	16.95	2.554	-0.877	4.620	0.77
2020-07-06	17.85	2.686	5.310	8.909	0.81
2020-07-07	17.95	2.787	0.560	6.723	0.84
2020-07-08	18.05	2.834	0.557	3.120	0.85
2020-07-09	18.2	2.889	0.831	3.657	0.87
2020-07-10	18.35	2.934	0.824	2.912	0.88
2020-07-13	18.73	3.009	2.071	4.796	0.90
2020-07-14	18.2	3.073	-2.830	4.218	0.92
2020-07-15	17.67	3.140	-2.912	4.560	0.94
2020-07-16	16.87	3.251	-4.527	7.923	0.98
2020-07-17	17.1	3.309	1.363	4.090	0.99
2020-07-20	17.24	3.353	0.819	3.041	1.01
2020-07-21	17.44	3.399	1.160	3.190	1.02
2020-07-22	17.3	3.433	-0.803	2.351	1.03
2020-07-23	16.99	3.522	-1.792	6.243	1.06
2020-07-24	15.77	3.636	-7.181	8.711	1.09
2020-07-27	15.61	3.689	-1.015	4.058	1.11
2020-07-28	15.32	3.759	-1.858	5.509	1.13
2020-07-29	16.08	3.855	4.961	7.115	1.16
2020-07-30	16.32	3.920	1.493	4.789	1.18
2020-07-31	16.64	4.001	1.961	5.821	1.20
2020-08-03	17.18	4.060	3.245	4.147	1.22
2020-08-04	16.13	4.205	-6.112	10.768	1.26
2020-08-05	16.8	4.276	4.154	5.084	1.28
2020-08-06	16.4	4.338	-2.381	4.583	1.30
2020-08-07	15.75	4.414	-3.963	5.793	1.32
2020-08-10	15.69	4.456	-0.381	3.175	1.34
2020-08-11	16.09	4.541	2.549	6.310	1.36
2020-08-12	15.85	4.605	-1.492	4.910	1.38
2020-08-13	16.26	4.660	2.587	4.038	1.40
2020-08-14	16.4	4.694	0.861	2.460	1.41
2020-08-17	16.42	4.751	0.122	4.146	1.43
2020-08-18	16.94	4.818	3.167	4.811	1.45
2020-08-19	16.71	4.881	-1.358	4.486	1.46
2020-08-20	16.73	4.928	0.120	3.351	1.48
2020-08-21	16.85	4.970	0.717	3.048	1.49
2020-08-24	16.83	4.998	-0.119	1.958	1.50
2020-08-25	16.52	5.036	-1.842	2.793	1.51
2020-08-26	16.13	5.093	-2.361	4.237	1.53
2020-08-27	15.9	5.130	-1.426	2.790	1.54
2020-08-28	16.2	5.166	1.887	2.642	1.55
2020-08-31	16.4	5.189	1.235	1.667	1.56
2020-09-01	16.35	5.219	-0.305	2.195	1.57
2020-09-02	16.72	5.275	2.263	4.037	1.58
2020-09-03	16.36	5.335	-2.153	4.426	1.60
2020-09-04	16.25	5.377	-0.672	3.117	1.61
2020-09-07	15.67	5.430	-3.569	4.000	1.63
2020-09-08	15	5.508	-4.276	6.254	1.65
2020-09-09	14.45	5.553	-3.667	3.733	1.67
2020-09-10	14.45	5.595	0.000	3.529	1.68
2020-09-11	15.23	5.680	5.398	6.644	1.70
2020-09-14	15.41	5.727	1.182	3.677	1.72
2020-09-15	15.65	5.773	1.557	3.504	1.73
2020-09-16	15.37	5.820	-1.789	3.706	1.75
2020-09-17	15.27	5.851	-0.651	2.472	1.76
2020-09-18	15.05	5.882	-1.441	2.423	1.76
2020-09-21	15.28	5.922	1.528	3.123	1.78
2020-09-22	15.07	5.962	-1.374	3.207	1.79
2020-09-23	15	5.990	-0.464	2.256	1.80
2020-09-24	14.45	6.037	-3.667	3.867	1.81
2020-09-25	14.51	6.065	0.415	2.353	1.82
2020-09-28	14.45	6.101	-0.414	2.963	1.83
2020-09-29	14.56	6.149	0.761	3.945	1.84
2020-09-30	14.11	6.189	-3.091	3.434	1.86
2020-10-09	14.86	6.255	5.315	5.315	1.88
2020-10-12	15	6.277	0.942	1.750	1.88
2020-10-13	14.88	6.313	-0.800	2.933	1.89
2020-10-14	14.69	6.332	-1.277	1.546	1.90
2020-10-15	14.4	6.363	-1.974	2.587	1.91
2020-10-16	14.73	6.423	2.292	4.861	1.93
2020-10-19	14.91	6.484	1.222	4.956	1.95
2020-10-20	14.85	6.527	-0.402	3.421	1.96
2020-10-21	14.5	6.574	-2.357	3.906	1.97
2020-10-22	13.96	6.631	-3.724	4.897	1.99
2020-10-23	13.9	6.672	-0.430	3.582	2.00
2020-10-26	13.72	6.699	-1.295	2.302	2.01
2020-10-27	13.75	6.724	0.219	2.259	2.02
2020-10-28	13.62	6.752	-0.945	2.400	2.03
2020-10-29	14.3	6.865	4.993	9.471	2.06
2020-10-30	14.26	6.900	-0.280	3.007	2.07
2020-11-02	13.83	6.949	-3.015	4.208	2.08
2020-11-03	14.08	6.984	1.808	2.965	2.10
2020-11-04	14.58	7.079	3.551	7.813	2.12
2020-11-05	14.67	7.122	0.617	3.567	2.14
2020-11-06	14.69	7.161	0.136	3.204	2.15
2020-11-09	15.3	7.217	4.152	4.357	2.17
2020-11-10	15.16	7.250	-0.915	2.614	2.17
2020-11-11	15.2	7.282	0.264	2.573	2.18
2020-11-12	14.97	7.319	-1.513	2.961	2.20
2020-11-13	15.2	7.346	1.536	2.071	2.20
2020-11-16	15.37	7.379	1.118	2.632	2.21
2020-11-17	15.15	7.425	-1.431	3.578	2.23
2020-11-18	14.88	7.465	-1.782	3.300	2.24
2020-11-19	15.26	7.536	2.554	5.511	2.26
2020-11-20	15.32	7.563	0.393	2.163	2.27
2020-11-23	15.62	7.620	1.958	4.373	2.29
2020-11-24	16.07	7.671	2.881	3.777	2.30
2020-11-25	15.75	7.706	-1.991	2.676	2.31
2020-11-26	15.75	7.742	0.000	2.794	2.32
2020-11-27	15.79	7.773	0.254	2.286	2.33
2020-11-30	15.12	7.829	-4.243	4.497	2.35
2020-12-01	15.24	7.863	0.794	2.646	2.36
2020-12-02	15.14	7.888	-0.656	1.969	2.37
2020-12-03	15.04	7.911	-0.661	1.849	2.37
2020-12-04	15.05	7.929	0.066	1.463	2.38
2020-12-07	14.66	7.964	-2.591	2.857	2.39
2020-12-08	14.41	8.004	-1.705	3.342	2.40
2020-12-09	14.17	8.036	-1.666	2.706	2.41
2020-12-10	14.08	8.060	-0.635	2.047	2.42
2020-12-11	13.77	8.093	-2.202	2.841	2.43
2020-12-14	13.95	8.141	1.307	4.139	2.44
2020-12-15	14.36	8.191	2.939	4.158	2.46
2020-12-16	14.12	8.227	-1.671	3.134	2.47
2020-12-17	13.9	8.246	-1.558	1.629	2.47
2020-12-18	13.48	8.292	-3.022	4.029	2.49
2020-12-21	13.55	8.313	0.519	1.929	2.49
2020-12-22	13.63	8.348	0.590	3.026	2.50
2020-12-23	13.43	8.388	-1.467	3.595	2.52
2020-12-24	12.96	8.423	-3.500	3.276	2.53
2020-12-25	12.76	8.469	-1.543	4.321	2.54
2020-12-28	13.15	8.528	3.056	5.329	2.56
2020-12-29	13.19	8.555	0.304	2.510	2.57
2020-12-30	13.22	8.586	0.227	2.805	2.58
2020-12-31	13.34	8.619	0.908	2.950	2.59
2021-01-04	13.27	8.651	-0.525	2.924	2.60
2021-01-05	13.62	8.704	2.638	4.597	2.61
2021-01-06	13.62	8.743	0.000	3.451	2.62
2021-01-07	13.68	8.813	0.441	6.167	2.64
2021-01-08	13.38	8.869	-2.193	5.044	2.66
2021-01-11	13.03	8.905	-2.616	3.288	2.67
2021-01-12	12.99	8.921	-0.307	1.458	2.68
2021-01-13	12.78	8.954	-1.617	3.156	2.69
2021-01-14	12.98	8.997	1.565	3.991	2.70
2021-01-15	12.92	9.021	-0.462	2.157	2.71
2021-01-18	13.11	9.047	1.471	2.399	2.71
2021-01-19	12.98	9.069	-0.992	2.059	2.72
2021-01-20	12.8	9.096	-1.387	2.465	2.73
2021-01-21	12.86	9.121	0.469	2.344	2.74
2021-01-22	12.88	9.165	0.156	4.121	2.75
2021-01-25	12.24	9.219	-4.969	5.280	2.77
2021-01-26	11.59	9.266	-5.310	4.902	2.78
2021-01-27	12.06	9.356	4.055	8.973	2.81
2021-01-28	11.98	9.416	-0.663	5.970	2.82
2021-01-29	11.93	9.446	-0.417	3.005	2.83
2021-02-01	11.82	9.478	-0.922	3.269	2.84
2021-02-02	11.76	9.514	-0.508	3.638	2.85
2021-02-03	11.25	9.577	-4.337	6.718	2.87
2021-02-04	10.76	9.644	-4.356	7.556	2.89
2021-02-05	10.75	9.690	-0.093	5.112	2.91
2021-02-08	10.74	9.715	-0.093	2.791	2.91
2021-02-09	10.6	9.740	-1.304	2.793	2.92
2021-02-10	11.07	9.796	4.434	6.132	2.94
2021-02-18	11.06	9.817	-0.090	2.258	2.95
2021-02-19	11.59	9.874	4.792	5.877	2.96
2021-02-22	11.73	9.935	1.208	6.212	2.98
2021-02-23	11.36	9.963	-3.154	2.984	2.99
2021-02-24	11.42	10.016	0.528	5.546	3.00
2021-02-25	11.3	10.054	-1.051	4.028	3.02
2021-02-26	10.98	10.086	-2.832	3.540	3.03
2021-03-01	11.57	10.140	5.373	5.647	3.04
2021-03-02	11.42	10.169	-1.296	3.025	3.05
2021-03-03	11.49	10.190	0.613	2.189	3.06
2021-03-04	11.35	10.221	-1.218	3.307	3.07
2021-03-05	11.84	10.278	4.317	5.727	3.08
2021-03-08	11.41	10.322	-3.632	4.645	3.10
2021-03-09	11.12	10.367	-2.542	4.820	3.11
2021-03-10	11.15	10.395	0.270	3.058	3.12
2021-03-11	11.07	10.415	-0.717	2.152	3.12
2021-03-12	11.23	10.447	1.445	3.433	3.13
2021-03-15	11.07	10.470	-1.425	2.493	3.14
2021-03-16	10.76	10.500	-2.800	3.342	3.15
2021-03-17	11.17	10.549	3.810	5.297	3.16
2021-03-18	11.61	10.602	3.939	5.461	3.18
2021-03-19	12.07	10.666	3.962	6.374	3.20
2021-03-22	11.89	10.695	-1.491	2.900	3.21
2021-03-23	11.97	10.719	0.673	2.355	3.22
2021-03-24	11.7	10.754	-2.256	3.676	3.23
2021-03-25	11.52	10.782	-1.538	2.821	3.23
2021-03-26	11.68	10.809	1.389	2.865	3.24
2021-03-29	11.55	10.827	-1.113	1.798	3.25
2021-03-30	11.43	10.850	-1.039	2.424	3.25
2021-03-31	11.42	10.862	-0.087	1.312	3.26
2021-04-01	11.17	10.899	-2.189	3.940	3.27
2021-04-02	11.13	10.912	-0.358	1.432	3.27
2021-04-06	11.06	10.931	-0.629	2.066	3.28
2021-04-07	11.11	10.947	0.452	1.718	3.28
2021-04-08	11.01	10.960	-0.900	1.350	3.29
2021-04-09	11.05	10.977	0.363	1.907	3.29
2021-04-12	11.46	11.024	3.710	4.887	3.31
2021-04-13	11.35	11.062	-0.960	4.014	3.32
2021-04-14	11.17	11.088	-1.586	2.819	3.33
2021-04-15	11.21	11.106	0.358	1.880	3.33
2021-04-16	11.48	11.134	2.409	2.944	3.34
2021-04-19	11.95	11.181	4.094	4.791	3.35
2021-04-20	11.94	11.208	-0.084	2.678	3.36
2021-04-21	12.2	11.251	2.178	4.188	3.38
2021-04-22	11.52	11.298	-5.574	4.918	3.39
2021-04-23	11.89	11.379	3.212	8.160	3.41
2021-04-26	12.13	11.431	2.019	5.214	3.43
2021-04-27	12.13	11.458	0.000	2.638	3.44
2021-04-28	12.56	11.518	3.545	5.688	3.46
2021-04-29	12.78	11.560	1.752	3.981	3.47
2021-04-30	12.78	11.582	0.000	2.034	3.47
2021-05-06	12.44	11.623	-2.660	3.991	3.49
2021-05-07	12.4	11.656	-0.322	3.215	3.50
2021-05-10	12.1	11.698	-2.419	4.113	3.51
2021-05-11	12.19	11.731	0.744	3.306	3.52
2021-05-12	12.06	11.752	-1.066	2.051	3.53
2021-05-13	11.89	11.774	-1.410	2.239	3.53
2021-05-14	12.04	11.812	1.262	3.785	3.54
2021-05-17	11.82	11.846	-1.827	3.405	3.55
2021-05-18	11.76	11.869	-0.508	2.369	3.56
2021-05-19	11.72	11.893	-0.340	2.466	3.57
2021-05-20	11.41	11.924	-2.645	3.242	3.58
2021-05-21	11.8	11.963	3.418	4.032	3.59
2021-05-24	11.32	12.015	-4.068	5.424	3.60
2021-05-25	11.15	12.047	-1.502	3.445	3.61
2021-05-26	11.2	12.059	0.448	1.345	3.62
2021-05-27	11.2	12.067	0.000	0.804	3.62
2021-05-28	11.11	12.082	-0.804	1.696	3.62
2021-05-31	10.94	12.118	-1.530	3.870	3.64
2021-06-01	10.99	12.149	0.457	3.473	3.64
2021-06-02	10.82	12.170	-1.547	2.275	3.65
2021-06-03	10.84	12.185	0.185	1.664	3.66
2021-06-04	10.72	12.199	-1.107	1.568	3.66
2021-06-07	10.5	12.219	-2.052	2.239	3.67
2021-06-08	10.57	12.241	0.667	2.571	3.67
2021-06-09	10.58	12.255	0.095	1.608	3.68
2021-06-10	11.05	12.297	4.442	4.537	3.69
2021-06-11	11.05	12.324	0.000	2.896	3.70
2021-06-15	10.62	12.351	-3.891	3.077	3.71
2021-06-16	10.82	12.386	1.883	3.861	3.72
2021-06-17	10.72	12.413	-0.924	3.050	3.72
2021-06-18	10.68	12.428	-0.373	1.679	3.73
2021-06-21	10.66	12.446	-0.187	2.060	3.73
2021-06-22	10.7	12.456	0.375	1.032	3.74
2021-06-23	10.65	12.470	-0.467	1.589	3.74
2021-06-24	10.46	12.485	-0.947	1.705	3.75
2021-06-25	10.55	12.496	0.860	1.243	3.75
2021-06-28	10.65	12.504	0.948	0.948	3.75
2021-06-29	10.47	12.529	-1.690	2.817	3.76
2021-06-30	9.97	12.583	-4.776	6.590	3.77
2021-07-01	9.73	12.619	-2.407	4.413	3.79
2021-07-02	9.46	12.651	-2.775	4.008	3.80
2021-07-05	9.68	12.671	2.326	2.537	3.80
2021-07-06	9.57	12.685	-1.136	1.756	3.81
2021-07-07	9.49	12.707	-0.836	2.717	3.81
2021-07-08	9.33	12.730	-1.686	2.950	3.82
2021-07-09	9.33	12.754	0.000	3.108	3.83
2021-07-12	9.19	12.773	-1.501	2.572	3.83
2021-07-13	9.23	12.787	0.435	1.741	3.84
2021-07-14	8.9	12.821	-3.991	4.639	3.85
2021-07-15	8.98	12.851	0.899	4.045	3.86
2021-07-16	8.89	12.873	-1.002	2.895	3.86
2021-07-19	8.79	12.896	-1.125	3.150	3.87
2021-07-20	8.74	12.914	-0.569	2.503	3.87
2021-07-21	8.71	12.930	-0.343	2.174	3.88
2021-07-22	8.65	12.942	-0.689	1.722	3.88
2021-07-23	8.7	12.962	0.578	2.659	3.89
2021-07-26	8.29	12.997	-4.713	5.057	3.90
2021-07-27	8.22	13.030	-0.844	4.825	3.91
2021-07-28	8.01	13.055	-2.555	3.771	3.92
2021-07-29	8.01	13.068	0.000	1.998	3.92
2021-07-30	8.04	13.082	0.375	2.122	3.92
2021-08-02	8.17	13.098	1.617	2.363	3.93
2021-08-03	8.26	13.117	1.102	2.693	3.94
2021-08-04	8.22	13.135	-0.484	2.663	3.94
2021-08-05	8.07	13.151	-1.825	2.311	3.95
2021-08-06	7.98	13.163	-1.115	1.859	3.95
2021-08-09	8.14	13.189	2.005	3.759	3.96
2021-08-10	8.21	13.201	0.860	1.843	3.96
2021-08-11	8.1	13.214	-1.340	1.949	3.96
2021-08-12	8.04	13.228	-0.741	1.975	3.97
2021-08-13	7.99	13.238	-0.622	1.617	3.97
2021-08-16	8	13.258	0.125	3.004	3.98
2021-08-17	7.8	13.278	-2.500	3.000	3.98
2021-08-18	7.8	13.289	0.000	1.667	3.99
2021-08-19	7.78	13.299	-0.256	1.538	3.99
2021-08-20	7.6	13.317	-2.314	2.828	4.00
2021-08-23	7.82	13.345	2.895	4.342	4.00
2021-08-24	7.75	13.355	-0.895	1.535	4.01
2021-08-25	7.79	13.366	0.516	1.677	4.01
2021-08-26	7.76	13.377	-0.385	1.797	4.01
2021-08-27	7.54	13.404	-2.835	4.253	4.02
2021-08-30	7.62	13.421	1.061	2.653	4.03
2021-08-31	7.51	13.437	-1.444	2.625	4.03
2021-09-01	7.7	13.468	2.530	4.794	4.04
2021-09-02	7.63	13.481	-0.909	1.948	4.04
2021-09-03	7.77	13.506	1.835	3.932	4.05
2021-09-06	7.9	13.525	1.673	2.831	4.06
2021-09-07	7.94	13.534	0.506	1.392	4.06
2021-09-08	8.1	13.551	2.015	2.519	4.07
2021-09-09	8.08	13.558	-0.247	1.111	4.07
2021-09-10	8.07	13.566	-0.124	1.114	4.07
2021-09-13	8.02	13.573	-0.620	1.115	4.07
2021-09-14	7.91	13.591	-1.372	2.743	4.08
2021-09-15	7.94	13.602	0.379	1.643	4.08
2021-09-16	7.72	13.623	-2.771	3.275	4.09
2021-09-17	7.55	13.646	-2.202	3.627	4.09
2021-09-22	7.93	13.702	5.033	8.477	4.11
2021-09-23	7.81	13.715	-1.513	2.018	4.11
2021-09-24	7.71	13.728	-1.280	2.049	4.12
2021-09-27	7.63	13.743	-1.038	2.335	4.12
2021-09-28	7.78	13.766	1.966	3.539	4.13
2021-09-29	7.62	13.780	-2.057	2.185	4.13
2021-09-30	7.64	13.786	0.262	0.919	4.14
2021-10-08	7.88	13.809	3.141	3.534	4.14
2021-10-11	7.91	13.820	0.381	1.650	4.15
2021-10-12	7.82	13.835	-1.138	2.276	4.15
2021-10-13	7.7	13.861	-1.535	4.092	4.16
2021-10-14	7.71	13.870	0.130	1.429	4.16
2021-10-15	7.82	13.904	1.427	5.188	4.17
2021-10-18	7.53	13.966	-3.708	9.847	4.19
2021-10-19	7.43	13.984	-1.328	2.922	4.20
2021-10-20	7.2	14.006	-3.096	3.634	4.20
2021-10-21	7.11	14.020	-1.250	2.361	4.21
2021-10-22	7.12	14.026	0.141	1.125	4.21
2021-10-25	7.07	14.039	-0.702	2.107	4.21
2021-10-26	6.73	14.074	-4.809	6.223	4.22
2021-10-27	6.64	14.092	-1.337	3.269	4.23
2021-10-28	6.48	14.108	-2.410	3.012	4.23
2021-10-29	6.63	14.123	2.315	2.778	4.24
2021-11-01	6.59	14.133	-0.603	1.810	4.24
2021-11-02	6.56	14.160	-0.455	4.856	4.25
2021-11-03	6.67	14.180	1.677	3.659	4.25
2021-11-04	6.81	14.202	2.099	3.898	4.26
2021-11-05	6.85	14.217	0.587	2.496	4.26
2021-11-08	6.82	14.234	-0.438	3.066	4.27
2021-11-09	6.78	14.243	-0.587	1.613	4.27
2021-11-10	6.82	14.252	0.590	1.475	4.28
2021-11-11	6.83	14.259	0.147	1.320	4.28
2021-11-12	6.92	14.274	1.318	2.635	4.28
2021-11-15	7.05	14.290	1.879	2.601	4.29
2021-11-16	6.97	14.299	-1.135	1.702	4.29
2021-11-17	6.99	14.311	0.287	2.009	4.29
2021-11-18	6.86	14.331	-1.860	3.433	4.30
2021-11-19	6.99	14.354	1.895	3.936	4.31
2021-11-22	6.97	14.363	-0.286	1.574	4.31
2021-11-23	6.97	14.372	0.000	1.578	4.31
2021-11-24	6.98	14.380	0.143	1.435	4.31
2021-11-25	6.95	14.389	-0.430	1.433	4.32
2021-11-26	6.84	14.399	-1.583	1.871	4.32
2021-11-29	6.84	14.412	0.000	2.193	4.32
2021-11-30	6.96	14.432	1.754	3.509	4.33
2021-12-01	7.08	14.456	1.724	4.023	4.34
2021-12-02	7.79	14.520	10.028	9.887	4.36
2021-12-03	7.41	14.544	-4.878	3.851	4.36
2021-12-06	7.23	14.563	-2.429	3.239	4.37
2021-12-07	7.27	14.574	0.553	1.798	4.37
2021-12-08	7.28	14.585	0.138	1.788	4.38
2021-12-09	7.36	14.600	1.099	2.473	4.38
2021-12-10	7.46	14.638	1.359	6.114	4.39
2021-12-13	7.93	14.692	6.300	8.177	4.41
2021-12-14	8.02	14.729	1.135	5.549	4.42
2021-12-15	8.48	14.816	5.736	12.219	4.44
2021-12-16	8.45	14.868	-0.354	7.429	4.46
2021-12-17	8.52	14.902	0.828	4.734	4.47
2021-12-20	8.19	14.946	-3.873	6.455	4.48
2021-12-21	8.26	14.958	0.855	1.832	4.49
2021-12-22	8.59	14.996	3.995	5.327	4.50
2021-12-23	8.65	15.038	0.698	5.704	4.51
2021-12-24	8.23	15.066	-4.855	4.162	4.52
2021-12-27	8.3	15.096	0.851	4.253	4.53
2021-12-28	8.26	15.112	-0.482	2.410	4.53
2021-12-29	8.21	15.127	-0.605	2.179	4.54
2021-12-30	8.51	15.162	3.654	4.872	4.55
2021-12-31	8.37	15.179	-1.645	2.468	4.55
2022-01-04	8.6	15.207	2.748	3.943	4.56
2022-01-05	8.73	15.242	1.512	4.767	4.57
2022-01-06	9.05	15.285	3.666	5.727	4.59
2022-01-07	8.55	15.331	-5.525	6.519	4.60
2022-01-10	8.42	15.373	-1.520	5.965	4.61
2022-01-11	8.31	15.410	-1.306	5.344	4.62
2022-01-12	8.39	15.425	0.963	2.166	4.63
2022-01-13	8.55	15.473	1.907	6.675	4.64
2022-01-14	8.27	15.502	-3.275	4.211	4.65
2022-01-17	8.62	15.538	4.232	4.958	4.66
2022-01-18	8.34	15.567	-3.248	4.176	4.67
2022-01-19	8.31	15.586	-0.360	2.758	4.68
2022-01-20	8.14	15.603	-2.046	2.527	4.68
2022-01-21	7.88	15.634	-3.194	4.668	4.69
2022-01-24	7.8	15.650	-1.015	2.538	4.70
2022-01-25	7.36	15.689	-5.641	6.282	4.71
2022-01-26	7.39	15.709	0.408	3.397	4.71
2022-01-27	7.11	15.737	-3.789	4.601	4.72
2022-01-28	7.11	15.758	0.000	3.516	4.73
2022-02-07	7.38	15.777	3.797	3.235	4.73
2022-02-08	7.46	15.793	1.084	2.575	4.74
2022-02-09	7.48	15.803	0.268	1.609	4.74
2022-02-10	7.41	15.818	-0.936	2.273	4.75
2022-02-11	7.22	15.834	-2.564	2.699	4.75
2022-02-14	7.19	15.846	-0.416	2.078	4.75
2022-02-15	7.13	15.860	-0.834	2.364	4.76
2022-02-16	7.35	15.877	3.086	2.805	4.76
2022-02-17	7.25	15.891	-1.361	2.313	4.77
2022-02-18	7.31	15.906	0.828	2.345	4.77
2022-02-21	7.43	15.924	1.642	3.010	4.78
2022-02-22	7.25	15.942	-2.423	2.961	4.78
2022-02-23	7.37	15.955	1.655	2.069	4.79
2022-02-24	7.06	15.983	-4.206	4.749	4.79
2022-02-25	7.08	15.995	0.283	1.983	4.80
2022-02-28	6.95	16.016	-1.836	3.672	4.80
2022-03-01	7	16.031	0.719	2.590	4.81
2022-03-02	7.19	16.058	2.714	4.571	4.82
2022-03-03	7.15	16.072	-0.556	2.225	4.82
2022-03-04	7.05	16.081	-1.399	1.678	4.82
2022-03-07	6.97	16.094	-1.135	2.128	4.83
2022-03-08	6.66	16.121	-4.448	4.878	4.84
2022-03-09	6.53	16.160	-1.952	7.207	4.85
2022-03-10	6.55	16.175	0.306	2.757	4.85
2022-03-11	6.62	16.201	1.069	4.733	4.86
2022-03-14	7.28	16.259	9.970	9.517	4.88
2022-03-15	6.78	16.292	-6.868	5.907	4.89
2022-03-16	6.89	16.328	1.622	6.195	4.90
2022-03-17	6.96	16.346	1.016	3.193	4.90
2022-03-18	6.94	16.356	-0.287	1.724	4.91
2022-03-21	6.93	16.369	-0.144	2.161	4.91
2022-03-22	6.99	16.391	0.866	3.752	4.92
2022-03-23	6.86	16.400	-1.860	1.574	4.92
2022-03-24	6.66	16.417	-2.915	3.061	4.93
2022-03-25	6.68	16.433	0.300	2.853	4.93
2022-03-28	6.71	16.449	0.449	2.994	4.93
2022-03-29	6.7	16.456	-0.149	1.192	4.94
2022-03-30	6.79	16.466	1.343	1.791	4.94
2022-03-31	7.1	16.506	4.566	6.775	4.95
2022-04-01	7.14	16.520	0.563	2.254	4.96
2022-04-06	7.39	16.552	3.501	5.182	4.97
2022-04-07	7.22	16.574	-2.300	3.654	4.97
2022-04-08	7.03	16.600	-2.632	4.571	4.98
2022-04-11	6.7	16.631	-4.694	5.548	4.99
2022-04-12	6.83	16.654	1.940	4.030	5.00
2022-04-13	6.59	16.672	-3.514	3.221	5.00
2022-04-14	6.72	16.686	1.973	2.580	5.01
2022-04-15	6.72	16.702	0.000	2.827	5.01
2022-04-18	6.71	16.714	-0.149	2.083	5.01
2022-04-19	6.62	16.729	-1.341	2.683	5.02
2022-04-20	6.59	16.746	-0.453	3.172	5.02
2022-04-21	6.21	16.774	-5.766	5.311	5.03
2022-04-22	6.14	16.788	-1.127	2.899	5.04
2022-04-25	5.56	16.797	-9.446	1.792	5.04
2022-04-26	5.38	16.850	-3.237	11.871	5.05
2022-04-27	5.4	16.872	0.372	5.019	5.06
2022-04-28	5.19	16.893	-3.889	4.630	5.07
2022-04-29	5.44	16.917	4.817	5.395	5.08
2022-05-05	5.69	16.952	4.596	7.353	5.09
2022-05-06	5.77	16.971	1.406	4.042	5.09
2022-05-09	5.76	16.984	-0.173	2.600	5.10
2022-05-10	5.97	17.009	3.646	5.035	5.10
2022-05-11	5.83	17.023	-2.345	2.848	5.11
2022-05-12	5.88	17.034	0.858	2.401	5.11
2022-05-13	6	17.046	2.041	2.381	5.11
2022-05-16	6.17	17.073	2.833	5.167	5.12
2022-05-17	6.42	17.095	4.052	4.214	5.13
2022-05-18	6.16	17.115	-4.050	3.894	5.13
2022-05-19	6.04	17.124	-1.948	1.623	5.14
2022-05-20	6.05	17.134	0.166	2.152	5.14
2022-05-23	6.14	17.141	1.488	1.322	5.14

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