漫步者融券券源 漫步者专项约券

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	10.13	0	0	0	0
2020-04-28	10.51	0.105	3.751	12.043	0.03
2020-04-29	11.11	0.162	5.709	6.089	0.05
2020-04-30	11.48	0.252	3.330	9.451	0.08
2020-05-06	11.54	0.292	0.523	4.094	0.09
2020-05-07	11.23	0.322	-2.686	3.293	0.10
2020-05-08	12.37	0.416	10.151	9.083	0.12
2020-05-11	13.22	0.498	6.871	7.437	0.15
2020-05-12	12.83	0.570	-2.950	6.732	0.17
2020-05-13	13.61	0.631	6.080	5.378	0.19
2020-05-14	14.4	0.788	5.805	13.079	0.24
2020-05-15	15.51	0.935	7.708	11.389	0.28
2020-05-18	14.1	1.072	-9.091	11.605	0.32
2020-05-19	14.62	1.146	3.688	6.099	0.34
2020-05-20	15.62	1.286	6.840	10.739	0.39
2020-05-21	15.46	1.390	-1.024	8.067	0.42
2020-05-22	14.64	1.480	-5.304	7.439	0.44
2020-05-25	14.3	1.558	-2.322	6.557	0.47
2020-05-26	15.74	1.684	10.070	9.580	0.51
2020-05-27	16.9	1.839	7.370	10.991	0.55
2020-05-28	18.6	2.039	10.059	12.899	0.61
2020-05-29	18.95	2.154	1.882	7.312	0.65
2020-06-01	20.85	2.323	10.026	9.710	0.70
2020-06-02	21.76	2.466	4.365	7.914	0.74
2020-06-03	22.2	2.701	2.022	12.684	0.81
2020-06-04	21.34	2.807	-3.874	5.946	0.84
2020-06-05	21.52	2.922	0.843	6.420	0.88
2020-06-08	20.19	3.078	-6.180	9.247	0.92
2020-06-09	20.35	3.140	0.792	3.665	0.94
2020-06-10	20	3.236	-1.720	5.799	0.97
2020-06-11	20.06	3.297	0.300	3.600	0.99
2020-06-12	19.89	3.385	-0.847	5.334	1.02
2020-06-15	20.55	3.520	3.318	7.893	1.06
2020-06-16	20.35	3.604	-0.973	4.964	1.08
2020-06-17	19.74	3.675	-2.998	4.275	1.10
2020-06-18	19.58	3.728	-0.811	3.242	1.12
2020-06-19	21.54	3.878	10.010	8.376	1.16
2020-06-22	21.68	3.992	0.650	6.314	1.20
2020-06-23	20.81	4.091	-4.013	5.720	1.23
2020-06-24	21.5	4.179	3.316	4.901	1.25
2020-06-29	20.77	4.232	-3.395	3.070	1.27
2020-06-30	21.12	4.282	1.685	2.841	1.28
2020-07-01	21.75	4.388	2.983	5.824	1.32
2020-07-02	21.4	4.461	-1.609	4.138	1.34
2020-07-03	20.82	4.546	-2.710	4.860	1.36
2020-07-06	21.82	4.766	4.803	12.104	1.43
2020-07-07	24	4.988	9.991	11.091	1.50
2020-07-08	23.4	5.101	-2.500	5.792	1.53
2020-07-09	23.56	5.207	0.684	5.427	1.56
2020-07-10	22.61	5.282	-4.032	3.990	1.58
2020-07-13	22.8	5.382	1.740	5.266	1.61
2020-07-14	21.92	5.455	-3.860	3.991	1.64
2020-07-15	21.65	5.525	-1.232	3.878	1.66
2020-07-16	19.54	5.705	-9.746	11.039	1.71
2020-07-17	19.54	5.781	0.000	4.657	1.73
2020-07-20	19.95	5.828	2.098	2.866	1.75
2020-07-21	19.83	5.877	-0.602	2.907	1.76
2020-07-22	20.11	5.952	1.412	4.488	1.79
2020-07-23	19.75	6.016	-1.790	3.928	1.80
2020-07-24	18.5	6.168	-6.329	9.823	1.85
2020-07-27	18.3	6.239	-1.081	4.649	1.87
2020-07-28	18.79	6.282	2.678	2.787	1.88
2020-07-29	19.29	6.349	2.661	4.151	1.90
2020-07-30	18.83	6.394	-2.385	2.851	1.92
2020-07-31	19.75	6.532	4.886	8.391	1.96
2020-08-03	19.95	6.584	1.013	3.139	1.98
2020-08-04	19.61	6.639	-1.704	3.358	1.99
2020-08-05	19.62	6.675	0.051	2.193	2.00
2020-08-06	19.31	6.718	-1.580	2.701	2.02
2020-08-07	18.86	6.796	-2.330	4.972	2.04
2020-08-10	18.9	6.837	0.212	2.598	2.05
2020-08-11	18.39	6.899	-2.698	4.021	2.07
2020-08-12	18.05	6.980	-1.849	5.383	2.09
2020-08-13	18.02	7.016	-0.166	2.382	2.10
2020-08-14	18.14	7.062	0.666	3.052	2.12
2020-08-17	18.56	7.104	2.315	2.701	2.13
2020-08-18	19.37	7.187	4.364	5.172	2.16
2020-08-19	18.61	7.252	-3.924	4.182	2.18
2020-08-20	18.11	7.299	-2.687	3.117	2.19
2020-08-21	19.15	7.392	5.743	5.798	2.22
2020-08-24	18.98	7.451	-0.888	3.760	2.24
2020-08-25	19.06	7.531	0.421	5.005	2.26
2020-08-26	18.25	7.570	-4.250	2.623	2.27
2020-08-27	18.22	7.617	-0.164	3.068	2.29
2020-08-28	18.2	7.647	-0.110	1.976	2.29
2020-08-31	18.15	7.668	-0.275	1.374	2.30
2020-09-01	18.06	7.690	-0.496	1.488	2.31
2020-09-02	18.09	7.719	0.166	1.938	2.32
2020-09-03	17.86	7.744	-1.271	1.658	2.32
2020-09-04	17.94	7.803	0.448	3.919	2.34
2020-09-07	17.58	7.847	-2.007	3.010	2.35
2020-09-08	17.18	7.905	-2.275	4.039	2.37
2020-09-09	16.08	7.997	-6.403	6.927	2.40
2020-09-10	15.49	8.078	-3.669	6.281	2.42
2020-09-11	16.25	8.174	4.906	7.037	2.45
2020-09-14	16.38	8.210	0.800	2.646	2.46
2020-09-15	16.24	8.234	-0.855	1.770	2.47
2020-09-16	15.95	8.272	-1.786	2.894	2.48
2020-09-17	16.14	8.302	1.191	2.194	2.49
2020-09-18	16.72	8.367	3.594	4.709	2.51
2020-09-21	16.78	8.408	0.359	2.931	2.52
2020-09-22	16.46	8.437	-1.907	2.086	2.53
2020-09-23	16.23	8.476	-1.397	2.916	2.54
2020-09-24	15.98	8.504	-1.540	2.095	2.55
2020-09-25	16.03	8.536	0.313	2.378	2.56
2020-09-28	15.94	8.556	-0.561	1.497	2.57
2020-09-29	16.07	8.582	0.816	1.945	2.57
2020-09-30	15.94	8.629	-0.809	3.547	2.59
2020-10-09	16.33	8.675	2.447	3.388	2.60
2020-10-12	17	8.724	4.103	3.429	2.62
2020-10-13	16.88	8.743	-0.706	1.353	2.62
2020-10-14	16.53	8.780	-2.073	2.725	2.63
2020-10-15	17.08	8.831	3.327	3.569	2.65
2020-10-16	16.95	8.873	-0.761	2.927	2.66
2020-10-19	16.61	8.916	-2.006	3.127	2.67
2020-10-20	16.8	8.966	1.144	3.552	2.69
2020-10-21	16.55	8.997	-1.488	2.262	2.70
2020-10-22	16.37	9.022	-1.088	1.813	2.71
2020-10-23	16.15	9.067	-1.344	3.360	2.72
2020-10-26	16.01	9.097	-0.867	2.291	2.73
2020-10-27	16.03	9.118	0.125	1.562	2.74
2020-10-28	16.85	9.230	5.115	7.985	2.77
2020-10-29	17.04	9.293	1.128	4.392	2.79
2020-10-30	16.21	9.385	-4.871	6.808	2.82
2020-11-02	16.01	9.432	-1.234	3.578	2.83
2020-11-03	16.2	9.464	1.187	2.374	2.84
2020-11-04	16.09	9.488	-0.679	1.728	2.85
2020-11-05	16.44	9.534	2.175	3.418	2.86
2020-11-06	16.23	9.562	-1.277	2.068	2.87
2020-11-09	16.9	9.627	4.128	4.559	2.89
2020-11-10	16.92	9.687	0.118	4.320	2.91
2020-11-11	16.46	9.730	-2.719	3.132	2.92
2020-11-12	16.35	9.767	-0.668	2.673	2.93
2020-11-13	16.33	9.802	-0.122	2.569	2.94
2020-11-16	16.25	9.827	-0.490	1.837	2.95
2020-11-17	16	9.857	-1.538	2.277	2.96
2020-11-18	16.02	9.874	0.125	1.250	2.96
2020-11-19	16.08	9.896	0.375	1.685	2.97
2020-11-20	16.44	9.934	2.239	2.736	2.98
2020-11-23	16.13	9.965	-1.886	2.311	2.99
2020-11-24	16.1	9.990	-0.186	1.860	3.00
2020-11-25	16.03	10.011	-0.435	1.553	3.00
2020-11-26	15.93	10.027	-0.624	1.248	3.01
2020-11-27	15.97	10.040	0.251	1.004	3.01
2020-11-30	15.97	10.057	0.000	1.252	3.02
2020-12-01	16.06	10.071	0.564	1.002	3.02
2020-12-02	16.26	10.088	1.245	1.308	3.03
2020-12-03	16.2	10.109	-0.369	1.538	3.03
2020-12-04	16.06	10.121	-0.864	0.864	3.04
2020-12-07	15.97	10.135	-0.560	1.059	3.04
2020-12-08	16.04	10.145	0.438	0.751	3.04
2020-12-09	16.38	10.202	2.120	4.177	3.06
2020-12-10	15.8	10.239	-3.541	2.808	3.07
2020-12-11	15.36	10.286	-2.785	3.671	3.09
2020-12-14	15.08	10.318	-1.823	2.539	3.10
2020-12-15	14.95	10.336	-0.862	1.459	3.10
2020-12-16	15.01	10.355	0.401	1.538	3.11
2020-12-17	14.6	10.429	-2.732	6.063	3.13
2020-12-18	14.31	10.460	-1.986	2.603	3.14
2020-12-21	14.36	10.497	0.349	3.145	3.15
2020-12-22	14.05	10.524	-2.159	2.298	3.16
2020-12-23	13.63	10.583	-2.989	5.125	3.17
2020-12-24	13.65	10.622	0.147	3.448	3.19
2020-12-25	13.27	10.648	-2.784	2.344	3.19
2020-12-28	12.82	10.685	-3.391	3.466	3.21
2020-12-29	13.02	10.738	1.560	4.914	3.22
2020-12-30	13.04	10.756	0.154	1.690	3.23
2020-12-31	13.22	10.783	1.380	2.377	3.23
2021-01-04	13.32	10.801	0.756	1.664	3.24
2021-01-05	13.72	10.867	3.003	5.781	3.26
2021-01-06	13.4	10.900	-2.332	2.915	3.27
2021-01-07	12.92	10.947	-3.582	4.403	3.28
2021-01-08	13.03	10.982	0.851	3.173	3.29
2021-01-11	12.92	11.028	-0.844	4.298	3.31
2021-01-12	13.06	11.062	1.084	3.173	3.32
2021-01-13	12.91	11.092	-1.149	2.757	3.33
2021-01-14	13.22	11.141	2.401	4.415	3.34
2021-01-15	13.6	11.189	2.874	4.236	3.36
2021-01-18	13.6	11.215	0.000	2.353	3.36
2021-01-19	13.31	11.244	-2.132	2.574	3.37
2021-01-20	13.05	11.268	-1.953	2.254	3.38
2021-01-21	13.05	11.289	0.000	1.916	3.39
2021-01-22	12.68	11.324	-2.835	3.295	3.40
2021-01-25	11.99	11.375	-5.442	5.047	3.41
2021-01-26	11.18	11.444	-6.756	7.423	3.43
2021-01-27	11.35	11.506	1.521	6.619	3.45
2021-01-28	11.23	11.534	-1.057	2.996	3.46
2021-01-29	12.37	11.633	10.151	9.528	3.49
2021-02-01	12.09	11.692	-2.264	5.901	3.51
2021-02-02	11.9	11.740	-1.572	4.880	3.52
2021-02-03	11.5	11.795	-3.361	5.714	3.54
2021-02-04	11.13	11.849	-3.217	5.826	3.55
2021-02-05	11.42	11.950	2.606	10.602	3.59
2021-02-08	11.15	11.980	-2.364	3.240	3.59
2021-02-09	11.31	12.013	1.435	3.498	3.60
2021-02-10	12.46	12.130	10.168	11.229	3.64
2021-02-18	12.9	12.196	3.531	6.180	3.66
2021-02-19	14.21	12.301	10.155	8.837	3.69
2021-02-22	14.13	12.409	-0.563	9.219	3.72
2021-02-23	14.99	12.554	6.086	11.607	3.77
2021-02-24	15.7	12.669	4.736	8.739	3.80
2021-02-25	15.73	12.739	0.191	5.350	3.82
2021-02-26	15.25	12.824	-3.051	6.675	3.85
2021-03-01	15.26	12.894	0.066	5.508	3.87
2021-03-02	15.38	12.951	0.786	4.456	3.89
2021-03-03	15.8	13.043	2.731	7.022	3.91
2021-03-04	15.08	13.116	-4.557	5.759	3.93
2021-03-05	15.2	13.198	0.796	6.499	3.96
2021-03-08	15.18	13.273	-0.132	5.921	3.98
2021-03-09	14.93	13.360	-1.647	6.983	4.01
2021-03-10	14.54	13.424	-2.612	5.291	4.03
2021-03-11	14.84	13.483	2.063	4.746	4.04
2021-03-12	14.77	13.518	-0.472	2.898	4.06
2021-03-15	14.86	13.559	0.609	3.318	4.07
2021-03-16	13.98	13.658	-5.922	8.479	4.10
2021-03-17	14.23	13.711	1.788	4.435	4.11
2021-03-18	14.16	13.736	-0.492	2.108	4.12
2021-03-19	14	13.763	-1.130	2.331	4.13
2021-03-22	13.99	13.785	-0.071	1.929	4.14
2021-03-23	14.04	13.836	0.357	4.360	4.15
2021-03-24	13.67	13.873	-2.635	3.205	4.16
2021-03-25	13.8	13.891	0.951	1.609	4.17
2021-03-26	14.1	13.923	2.174	2.681	4.18
2021-03-29	14.19	13.939	0.638	1.348	4.18
2021-03-30	14.07	13.961	-0.846	1.903	4.19
2021-03-31	14	13.978	-0.498	1.493	4.19
2021-04-01	14.06	13.997	0.429	1.571	4.20
2021-04-02	14.09	14.007	0.213	0.853	4.20
2021-04-06	15.36	14.133	9.013	9.865	4.24
2021-04-07	15.41	14.173	0.326	3.125	4.25
2021-04-08	14.9	14.223	-3.310	4.023	4.27
2021-04-09	14.81	14.261	-0.604	3.087	4.28
2021-04-12	14.6	14.302	-1.418	3.376	4.29
2021-04-13	14.86	14.360	1.781	4.658	4.31
2021-04-14	14.86	14.387	0.000	2.153	4.32
2021-04-15	14.44	14.433	-2.826	3.836	4.33
2021-04-16	14.55	14.458	0.762	2.078	4.34
2021-04-19	15.07	14.519	3.574	4.811	4.36
2021-04-20	14.95	14.538	-0.796	1.526	4.36
2021-04-21	14.75	14.563	-1.338	2.074	4.37
2021-04-22	15.31	14.624	3.797	4.814	4.39
2021-04-23	15.06	14.652	-1.633	2.221	4.40
2021-04-26	14.92	14.683	-0.930	2.457	4.40
2021-04-27	15.08	14.729	1.072	3.686	4.42
2021-04-28	15.35	14.777	1.790	3.714	4.43
2021-04-29	15.15	14.815	-1.303	3.062	4.44
2021-04-30	15.62	14.886	3.102	5.413	4.47
2021-05-06	16.43	14.961	5.186	5.506	4.49
2021-05-07	16.39	14.995	-0.243	2.495	4.50
2021-05-10	16.72	15.086	2.013	6.528	4.53
2021-05-11	16.83	15.127	0.658	2.931	4.54
2021-05-12	16.31	15.195	-3.090	4.991	4.56
2021-05-13	16.33	15.223	0.123	2.023	4.57
2021-05-14	15.76	15.283	-3.491	4.593	4.58
2021-05-17	15.8	15.311	0.254	2.157	4.59
2021-05-18	15.26	15.377	-3.418	5.127	4.61
2021-05-19	14.88	15.425	-2.490	3.866	4.63
2021-05-20	14.55	15.458	-2.218	2.755	4.64
2021-05-21	14.6	15.493	0.344	2.887	4.65
2021-05-24	15.3	15.577	4.795	6.575	4.67
2021-05-25	15.81	15.633	3.333	4.248	4.69
2021-05-26	15.51	15.670	-1.898	2.910	4.70
2021-05-27	15.6	15.705	0.580	2.643	4.71
2021-05-28	15.41	15.758	-1.218	4.167	4.73
2021-05-31	15.55	15.815	0.909	4.348	4.74
2021-06-01	15.61	15.841	0.386	1.994	4.75
2021-06-02	15.11	15.885	-3.203	3.523	4.77
2021-06-03	14.88	15.915	-1.522	2.383	4.77
2021-06-04	14.89	15.931	0.067	1.344	4.78
2021-06-07	15.04	15.948	1.007	1.343	4.78
2021-06-08	15	15.967	-0.266	1.529	4.79
2021-06-09	14.22	16.062	-5.200	8.000	4.82
2021-06-10	14.15	16.098	-0.492	3.024	4.83
2021-06-11	13.93	16.130	-1.555	2.756	4.84
2021-06-15	13.62	16.167	-2.225	3.302	4.85
2021-06-16	13.22	16.204	-2.937	3.304	4.86
2021-06-17	13.6	16.243	2.874	3.480	4.87
2021-06-18	13.95	16.291	2.574	4.118	4.89
2021-06-21	13.87	16.317	-0.573	2.294	4.90
2021-06-22	13.8	16.343	-0.505	2.235	4.90
2021-06-23	13.87	16.371	0.507	2.391	4.91
2021-06-24	13.89	16.409	-1.629	3.329	4.92
2021-06-25	13.83	16.427	-0.432	1.584	4.93
2021-06-28	13.95	16.448	0.868	1.808	4.93
2021-06-29	13.67	16.479	-2.007	2.724	4.94
2021-06-30	13.54	16.517	-0.951	3.292	4.95
2021-07-01	13.38	16.542	-1.182	2.290	4.96
2021-07-02	13.29	16.557	-0.673	1.345	4.97
2021-07-05	13.33	16.578	0.301	1.881	4.97
2021-07-06	13.45	16.610	0.900	2.851	4.98
2021-07-07	13.47	16.630	0.149	1.784	4.99
2021-07-08	14.22	16.686	5.568	4.751	5.01
2021-07-09	14.2	16.749	-0.141	5.345	5.02
2021-07-12	14.17	16.769	-0.211	1.690	5.03
2021-07-13	13.87	16.799	-2.117	2.541	5.04
2021-07-14	14.01	16.820	0.071	1.786	5.05
2021-07-15	13.94	16.859	-0.500	3.355	5.06
2021-07-16	13.77	16.889	-1.220	2.654	5.07
2021-07-19	14.08	16.944	2.251	4.720	5.08
2021-07-20	13.98	16.968	-0.710	2.060	5.09
2021-07-21	13.93	16.987	-0.358	1.574	5.10
2021-07-22	13.87	17.007	-0.431	1.795	5.10
2021-07-23	13.45	17.048	-3.028	3.605	5.11
2021-07-26	13.32	17.077	-0.967	2.602	5.12
2021-07-27	13.4	17.105	0.601	2.553	5.13
2021-07-28	12.91	17.171	-3.657	6.119	5.15
2021-07-29	12.96	17.189	0.387	1.627	5.16
2021-07-30	12.81	17.220	-1.157	2.932	5.17
2021-08-02	13.09	17.256	2.186	3.279	5.18
2021-08-03	13	17.277	-0.688	1.986	5.18
2021-08-04	13.05	17.296	0.385	1.692	5.19
2021-08-05	12.89	17.320	-1.226	2.222	5.20
2021-08-06	12.8	17.339	-0.698	1.862	5.20
2021-08-09	13.09	17.373	2.266	3.047	5.21
2021-08-10	13.32	17.400	1.757	2.445	5.22
2021-08-11	13.34	17.423	0.150	2.102	5.23
2021-08-12	13.57	17.471	1.724	4.273	5.24
2021-08-13	13.87	17.522	2.211	4.348	5.26
2021-08-16	14.36	17.574	3.533	4.398	5.27
2021-08-17	13.78	17.637	-4.039	5.432	5.29
2021-08-18	13.25	17.685	-3.846	4.354	5.31
2021-08-19	13.05	17.714	-1.509	2.717	5.31
2021-08-20	13.1	17.739	0.383	2.299	5.32
2021-08-23	13.14	17.753	0.305	1.221	5.33
2021-08-24	13.02	17.768	-0.913	1.370	5.33
2021-08-25	13.05	17.775	0.230	0.691	5.33
2021-08-26	12.8	17.794	-1.916	1.762	5.34
2021-08-27	12.94	17.827	1.094	3.047	5.35
2021-08-30	12.87	17.842	-0.541	1.391	5.35
2021-08-31	12.71	17.862	-1.243	1.943	5.36
2021-09-01	12.37	17.907	-2.675	4.327	5.37
2021-09-02	12.42	17.925	0.404	1.778	5.38
2021-09-03	12.44	17.942	0.161	1.610	5.38
2021-09-06	12.69	17.971	2.010	2.733	5.39
2021-09-07	12.7	17.993	0.079	2.128	5.40
2021-09-08	12.78	18.008	0.630	1.339	5.40
2021-09-09	12.75	18.023	-0.235	1.408	5.41
2021-09-10	12.72	18.036	-0.235	1.255	5.41
2021-09-13	12.62	18.048	-0.786	1.179	5.41
2021-09-14	12.38	18.075	-1.902	2.615	5.42
2021-09-15	12.53	18.102	1.212	2.504	5.43
2021-09-16	12.38	18.120	-1.197	1.756	5.44
2021-09-17	12.26	18.140	-0.969	2.019	5.44
2021-09-22	12.2	18.156	-0.489	1.550	5.45
2021-09-23	12.32	18.166	0.984	0.984	5.45
2021-09-24	12.3	18.181	-0.162	1.461	5.45
2021-09-27	11.94	18.214	-2.927	3.333	5.46
2021-09-28	11.82	18.231	-1.005	1.675	5.47
2021-09-29	11.4	18.260	-3.553	3.130	5.48
2021-09-30	11.49	18.270	0.789	0.965	5.48
2021-10-08	11.88	18.312	3.394	4.265	5.49
2021-10-11	12.23	18.357	2.946	4.377	5.51
2021-10-12	11.94	18.387	-2.371	3.025	5.52
2021-10-13	11.97	18.403	0.251	1.591	5.52
2021-10-14	11.98	18.417	0.084	1.420	5.53
2021-10-15	11.9	18.432	-0.668	1.586	5.53
2021-10-18	11.89	18.457	-0.084	2.521	5.54
2021-10-19	11.87	18.468	-0.168	1.093	5.54
2021-10-20	11.67	18.486	-1.685	1.853	5.55
2021-10-21	11.55	18.504	-1.028	1.885	5.55
2021-10-22	11.6	18.520	0.433	1.645	5.56
2021-10-25	11.64	18.542	0.345	2.241	5.56
2021-10-26	12.09	18.589	3.866	4.639	5.58
2021-10-27	11.65	18.624	-3.639	3.639	5.59
2021-10-28	11.5	18.640	-1.288	1.631	5.59
2021-10-29	11.3	18.662	-1.739	2.348	5.60
2021-11-01	11.35	18.685	0.442	2.478	5.61
2021-11-02	11.14	18.718	-1.850	3.524	5.62
2021-11-03	11.15	18.731	0.090	1.346	5.62
2021-11-04	11.24	18.749	0.807	1.973	5.62
2021-11-05	12.36	18.849	9.964	9.698	5.65
2021-11-08	12.1	18.885	-2.104	3.560	5.67
2021-11-09	12.12	18.906	0.165	2.149	5.67
2021-11-10	12.06	18.932	-0.495	2.558	5.68
2021-11-11	12.14	18.951	0.663	1.907	5.69
2021-11-12	12.14	18.971	0.000	1.977	5.69
2021-11-15	12.69	19.025	4.530	5.107	5.71
2021-11-16	12.43	19.052	-2.049	2.600	5.72
2021-11-17	12.44	19.067	0.080	1.448	5.72
2021-11-18	12.12	19.102	-2.572	3.457	5.73
2021-11-19	12.33	19.145	1.733	4.125	5.74
2021-11-22	12.36	19.171	0.243	2.595	5.75
2021-11-23	12.2	19.186	-1.294	1.456	5.76
2021-11-24	12.24	19.206	0.328	1.967	5.76
2021-11-25	12.12	19.218	-0.980	1.144	5.77
2021-11-26	11.98	19.245	-1.155	2.723	5.77
2021-11-29	11.74	19.257	-2.003	1.252	5.78
2021-11-30	11.88	19.274	1.193	1.704	5.78
2021-12-01	11.93	19.286	0.421	1.178	5.79
2021-12-02	11.75	19.302	-1.509	1.676	5.79
2021-12-03	11.78	19.317	0.255	1.447	5.79
2021-12-06	11.57	19.335	-1.783	1.952	5.80
2021-12-07	11.48	19.359	-0.778	2.506	5.81
2021-12-08	11.77	19.383	2.526	2.439	5.81
2021-12-09	11.77	19.392	0.000	0.850	5.82
2021-12-10	11.82	19.423	0.425	3.144	5.83
2021-12-13	12.24	19.490	3.553	6.599	5.85
2021-12-14	12.19	19.511	-0.408	2.124	5.85
2021-12-15	12	19.534	-1.559	2.297	5.86
2021-12-16	12.1	19.550	0.833	1.500	5.86
2021-12-17	11.85	19.571	-2.066	2.149	5.87
2021-12-20	11.62	19.592	-1.941	2.194	5.88
2021-12-21	11.77	19.614	1.291	2.238	5.88
2021-12-22	12.08	19.646	2.634	3.144	5.89
2021-12-23	11.97	19.672	-0.911	2.649	5.90
2021-12-24	11.78	19.693	-1.587	2.172	5.91
2021-12-27	11.82	19.715	0.340	2.207	5.91
2021-12-28	11.84	19.724	0.169	0.931	5.92
2021-12-29	11.7	19.741	-1.182	1.689	5.92
2021-12-30	11.68	19.755	-0.171	1.453	5.93
2021-12-31	11.72	19.763	0.342	0.856	5.93
2022-01-04	12.01	19.791	2.474	2.816	5.94
2022-01-05	11.9	19.810	-0.916	1.915	5.94
2022-01-06	12.08	19.838	1.513	2.773	5.95
2022-01-07	11.87	19.861	-1.738	2.318	5.96
2022-01-10	12	19.888	1.095	2.696	5.97
2022-01-11	11.87	19.904	-1.083	1.583	5.97
2022-01-12	11.95	19.912	0.674	0.842	5.97
2022-01-13	12.31	19.990	3.013	7.531	6.00
2022-01-14	12.23	20.012	-0.650	2.193	6.00
2022-01-17	12.36	20.033	1.063	2.044	6.01
2022-01-18	12.11	20.061	-2.023	2.751	6.02
2022-01-19	12.19	20.078	0.661	1.734	6.02
2022-01-20	11.74	20.113	-3.692	3.527	6.03
2022-01-21	11.56	20.136	-1.533	2.385	6.04
2022-01-24	11.59	20.152	0.260	1.644	6.05
2022-01-25	11.17	20.185	-3.624	3.624	6.06
2022-01-26	11.18	20.203	0.090	1.880	6.06
2022-01-27	10.7	20.249	-4.293	5.188	6.07
2022-01-28	10.76	20.281	0.561	3.551	6.08
2022-02-07	11.3	20.344	5.019	6.691	6.10
2022-02-08	11.35	20.362	0.442	1.947	6.11
2022-02-09	11.35	20.377	0.000	1.498	6.11
2022-02-10	11.23	20.406	-1.057	3.172	6.12
2022-02-11	11.01	20.423	-1.959	1.870	6.13
2022-02-14	10.97	20.441	-0.363	1.907	6.13
2022-02-15	11.02	20.453	0.456	1.367	6.14
2022-02-16	11.13	20.470	0.998	1.815	6.14
2022-02-17	11.03	20.481	-0.898	1.168	6.14
2022-02-18	11.1	20.506	0.635	2.720	6.15
2022-02-21	11.18	20.521	0.721	1.622	6.16
2022-02-22	10.96	20.540	-1.968	2.057	6.16
2022-02-23	11.08	20.550	1.095	1.095	6.17
2022-02-24	10.78	20.587	-2.708	4.061	6.18
2022-02-25	10.9	20.611	1.113	2.690	6.18
2022-02-28	10.99	20.636	0.826	2.752	6.19
2022-03-01	11.03	20.651	0.364	1.547	6.20
2022-03-02	10.93	20.656	-0.907	0.635	6.20
2022-03-03	10.88	20.668	-0.457	1.281	6.20
2022-03-04	10.77	20.685	-1.011	1.930	6.21
2022-03-07	10.46	20.714	-2.878	3.343	6.21
2022-03-08	10.11	20.760	-3.346	5.449	6.23
2022-03-09	9.58	20.845	-5.242	10.584	6.25
2022-03-10	9.49	20.876	-0.939	3.967	6.26
2022-03-11	9.59	20.921	1.054	5.585	6.28
2022-03-14	9.24	20.950	-3.650	3.858	6.29
2022-03-15	8.73	20.996	-5.519	6.277	6.30
2022-03-16	8.99	21.036	2.978	5.269	6.31
2022-03-17	9.07	21.052	0.890	2.113	6.32
2022-03-18	9.1	21.063	0.331	1.544	6.32
2022-03-21	9.13	21.079	0.330	2.088	6.32
2022-03-22	9.09	21.093	-0.438	1.862	6.33
2022-03-23	9.12	21.107	0.330	1.760	6.33
2022-03-24	8.89	21.125	-2.522	2.412	6.34
2022-03-25	8.85	21.146	-0.450	2.925	6.34
2022-03-28	8.94	21.180	1.017	4.520	6.35
2022-03-29	8.77	21.198	-1.902	2.461	6.36
2022-03-30	8.91	21.209	1.596	1.482	6.36
2022-03-31	8.81	21.222	-1.122	1.796	6.37
2022-04-01	8.78	21.237	-0.341	2.043	6.37
2022-04-06	8.83	21.249	0.569	1.595	6.37
2022-04-07	8.67	21.267	-1.812	2.605	6.38
2022-04-08	8.47	21.297	-2.307	4.152	6.39
2022-04-11	8.11	21.328	-4.250	4.604	6.40
2022-04-12	8.3	21.350	2.343	3.206	6.41
2022-04-13	8.21	21.368	-1.084	2.651	6.41
2022-04-14	8.29	21.379	0.974	1.583	6.41
2022-04-15	8.2	21.389	-1.086	1.448	6.42
2022-04-18	8.31	21.416	1.341	3.902	6.42
2022-04-19	8.29	21.429	-0.241	1.805	6.43
2022-04-20	8.25	21.443	-0.483	2.051	6.43
2022-04-21	8.05	21.466	-2.424	3.515	6.44
2022-04-22	7.98	21.498	-0.870	4.845	6.45
2022-04-25	7.22	21.550	-9.524	8.647	6.47
2022-04-26	7.17	21.582	-0.693	5.263	6.47
2022-04-27	7.18	21.616	0.139	5.718	6.48
2022-04-28	6.94	21.639	-3.343	3.900	6.49
2022-04-29	7.35	21.677	5.908	6.196	6.50
2022-05-05	7.41	21.695	0.816	2.993	6.51
2022-05-06	7.36	21.716	-0.675	3.374	6.51
2022-05-09	7.39	21.731	0.408	2.446	6.52
2022-05-10	7.47	21.745	1.083	2.300	6.52
2022-05-11	7.56	21.763	1.205	2.811	6.53
2022-05-12	7.63	21.775	0.926	1.984	6.53
2022-05-13	7.71	21.790	1.048	2.228	6.54
2022-05-16	7.78	21.798	0.908	1.297	6.54
2022-05-17	7.8	21.809	0.257	1.671	6.54
2022-05-18	7.92	21.844	1.538	5.256	6.55
2022-05-19	7.85	21.860	-0.884	2.525	6.56
2022-05-20	8.02	21.875	2.166	2.166	6.56
2022-05-23	8.11	21.891	1.122	2.369	6.57

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