雅化集团融券券源 雅化集团专项约券

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	7.26	0	0	0	0
2020-04-28	7.12	0.045	-1.928	7.576	0.01
2020-04-29	7	0.064	-1.685	3.230	0.02
2020-04-30	7.64	0.113	9.143	7.714	0.03
2020-05-06	8.01	0.166	4.843	7.984	0.05
2020-05-07	7.98	0.204	-0.375	5.618	0.06
2020-05-08	8.04	0.235	0.752	4.762	0.07
2020-05-11	7.92	0.260	-1.493	3.731	0.08
2020-05-12	7.84	0.286	-1.010	3.914	0.09
2020-05-13	7.99	0.328	1.913	6.378	0.10
2020-05-14	7.83	0.341	-2.003	2.003	0.10
2020-05-15	7.91	0.367	1.022	3.959	0.11
2020-05-18	7.54	0.413	-4.678	7.206	0.12
2020-05-19	7.76	0.438	2.918	3.979	0.13
2020-05-20	8.34	0.493	7.474	7.861	0.15
2020-05-21	7.83	0.543	-6.115	7.674	0.16
2020-05-22	7.43	0.577	-5.109	5.492	0.17
2020-05-25	7.54	0.599	1.480	3.499	0.18
2020-05-26	7.91	0.633	4.907	5.172	0.19
2020-05-27	7.99	0.656	1.011	3.413	0.20
2020-05-28	7.9	0.680	-1.126	3.630	0.20
2020-05-29	8.31	0.718	5.190	5.570	0.22
2020-06-01	8.58	0.764	3.249	6.378	0.23
2020-06-02	8.54	0.789	-0.466	3.497	0.24
2020-06-03	8.35	0.813	-2.225	3.513	0.24
2020-06-04	8.46	0.831	1.317	2.515	0.25
2020-06-05	8.31	0.851	-1.773	2.955	0.26
2020-06-08	8.35	0.873	0.481	3.129	0.26
2020-06-09	8.45	0.894	1.198	2.994	0.27
2020-06-10	8.2	0.928	-2.959	4.970	0.28
2020-06-11	8.5	0.977	3.659	6.829	0.29
2020-06-12	8.36	1.000	-1.647	3.294	0.30
2020-06-15	8.89	1.069	6.340	9.330	0.32
2020-06-16	9.15	1.117	2.925	6.299	0.34
2020-06-17	9.3	1.166	1.639	6.339	0.35
2020-06-18	9.49	1.197	2.043	3.978	0.36
2020-06-19	9.81	1.250	3.372	6.428	0.37
2020-06-22	9.59	1.288	-2.243	4.791	0.39
2020-06-23	9.47	1.328	-1.251	5.005	0.40
2020-06-24	9.27	1.352	-2.112	3.168	0.41
2020-06-29	9.06	1.377	-2.265	3.236	0.41
2020-06-30	9.22	1.396	1.766	2.539	0.42
2020-07-01	9.02	1.451	-2.169	7.267	0.44
2020-07-02	9.67	1.527	7.206	9.534	0.46
2020-07-03	9.61	1.545	-0.620	2.172	0.46
2020-07-06	10.02	1.596	4.266	6.139	0.48
2020-07-07	10.71	1.662	6.886	7.385	0.50
2020-07-08	10.56	1.697	-1.401	3.922	0.51
2020-07-09	10.6	1.727	0.379	3.409	0.52
2020-07-10	10.6	1.758	0.000	3.585	0.53
2020-07-13	11.3	1.821	6.604	6.698	0.55
2020-07-14	10.59	1.885	-6.283	7.257	0.57
2020-07-15	10.19	1.938	-3.777	6.232	0.58
2020-07-16	9.7	2.011	-4.809	8.930	0.60
2020-07-17	9.73	2.045	0.309	4.227	0.61
2020-07-20	10.19	2.083	4.728	4.522	0.62
2020-07-21	10.08	2.129	-1.079	5.397	0.64
2020-07-22	10.02	2.157	-0.595	3.373	0.65
2020-07-23	9.9	2.191	-1.198	4.192	0.66
2020-07-24	9.08	2.260	-8.283	9.091	0.68
2020-07-27	9.17	2.293	0.991	4.295	0.69
2020-07-28	9.45	2.335	3.053	5.344	0.70
2020-07-29	9.56	2.359	1.164	2.963	0.71
2020-07-30	9.35	2.381	-2.197	2.929	0.71
2020-07-31	9.46	2.407	1.176	3.209	0.72
2020-08-03	9.89	2.448	4.545	4.968	0.73
2020-08-04	9.99	2.481	1.011	4.044	0.74
2020-08-05	9.92	2.508	-0.701	3.203	0.75
2020-08-06	9.88	2.545	-0.403	4.536	0.76
2020-08-07	9.59	2.590	-2.935	5.567	0.78
2020-08-10	9.47	2.619	-1.251	3.754	0.79
2020-08-11	9.71	2.677	2.534	7.181	0.80
2020-08-12	10.43	2.773	7.415	11.020	0.83
2020-08-13	10.38	2.806	-0.479	3.739	0.84
2020-08-14	10.43	2.860	0.482	6.262	0.86
2020-08-17	10.53	2.893	0.959	3.739	0.87
2020-08-18	10.35	2.933	-1.709	4.653	0.88
2020-08-19	9.87	2.966	-4.638	4.058	0.89
2020-08-20	9.74	2.988	-1.317	2.736	0.90
2020-08-21	9.73	3.012	-0.103	2.875	0.90
2020-08-24	9.82	3.040	0.925	3.392	0.91
2020-08-25	9.65	3.059	-1.731	2.444	0.92
2020-08-26	9.09	3.106	-5.803	6.114	0.93
2020-08-27	9.17	3.124	0.880	2.420	0.94
2020-08-28	9.36	3.153	2.072	3.708	0.95
2020-08-31	9.62	3.175	2.778	2.778	0.95
2020-09-01	9.81	3.202	1.975	3.222	0.96
2020-09-02	9.71	3.215	-1.019	1.631	0.96
2020-09-03	9.51	3.239	-2.060	3.090	0.97
2020-09-04	9.51	3.266	0.000	3.365	0.98
2020-09-07	9.36	3.296	-1.577	3.891	0.99
2020-09-08	9.46	3.316	1.068	2.457	0.99
2020-09-09	9.29	3.335	-1.797	2.537	1.00
2020-09-10	8.86	3.378	-4.629	5.813	1.01
2020-09-11	9.16	3.408	3.386	3.950	1.02
2020-09-14	9.25	3.434	0.983	3.384	1.03
2020-09-15	9.42	3.459	1.838	3.135	1.04
2020-09-16	9.51	3.491	0.955	4.034	1.05
2020-09-17	9.62	3.514	1.157	2.839	1.05
2020-09-18	9.59	3.528	-0.312	1.767	1.06
2020-09-21	9.68	3.546	0.938	2.190	1.06
2020-09-22	9.59	3.571	-0.930	3.202	1.07
2020-09-23	9.77	3.596	1.877	3.024	1.08
2020-09-24	9.63	3.620	-1.433	3.071	1.09
2020-09-25	9.63	3.643	0.000	2.804	1.09
2020-09-28	9.3	3.678	-3.427	4.569	1.10
2020-09-29	9.8	3.750	5.376	8.817	1.13
2020-09-30	9.47	3.783	-3.367	4.184	1.13
2020-10-09	10.34	3.849	9.187	7.603	1.15
2020-10-12	10.53	3.873	1.838	2.708	1.16
2020-10-13	11.09	3.947	5.318	8.072	1.18
2020-10-14	11.09	3.971	0.000	2.615	1.19
2020-10-15	11.15	4.012	0.541	4.328	1.20
2020-10-16	10.88	4.051	-2.422	4.395	1.22
2020-10-19	10.94	4.081	0.551	3.217	1.22
2020-10-20	11.34	4.147	3.656	7.038	1.24
2020-10-21	11.49	4.177	1.323	3.086	1.25
2020-10-22	11.38	4.207	-0.957	3.220	1.26
2020-10-23	11.39	4.279	0.088	7.557	1.28
2020-10-26	11.84	4.340	3.951	6.146	1.30
2020-10-27	13.02	4.468	9.966	11.824	1.34
2020-10-28	13.53	4.575	3.917	9.447	1.37
2020-10-29	13.25	4.620	-2.069	4.139	1.39
2020-10-30	12.9	4.679	-2.642	5.509	1.40
2020-11-02	13.42	4.746	4.031	5.969	1.42
2020-11-03	13.68	4.846	1.937	8.718	1.45
2020-11-04	13.42	4.915	-1.901	6.213	1.47
2020-11-05	13.93	4.969	3.800	4.620	1.49
2020-11-06	13.18	5.119	-5.384	13.640	1.54
2020-11-09	14	5.229	6.222	9.484	1.57
2020-11-10	13.91	5.291	-0.643	5.357	1.59
2020-11-11	13.34	5.360	-4.098	6.183	1.61
2020-11-12	13.42	5.408	0.600	4.273	1.62
2020-11-13	13.84	5.475	3.130	5.812	1.64
2020-11-16	15.01	5.620	8.454	11.633	1.69
2020-11-17	14.94	5.688	-0.466	5.463	1.71
2020-11-18	14.8	5.763	-0.937	6.024	1.73
2020-11-19	14.57	5.829	-1.554	5.473	1.75
2020-11-20	15	5.887	2.951	4.667	1.77
2020-11-23	16.25	6.011	8.333	9.133	1.80
2020-11-24	16.98	6.107	4.492	6.769	1.83
2020-11-25	16.23	6.175	-4.417	5.006	1.85
2020-11-26	16.1	6.261	-0.801	6.470	1.88
2020-11-27	15.8	6.342	-1.863	6.149	1.90
2020-11-30	16.54	6.425	4.684	6.013	1.93
2020-12-01	16.29	6.469	-1.511	3.204	1.94
2020-12-02	16.37	6.551	0.491	6.016	1.97
2020-12-03	15.97	6.614	-2.443	4.765	1.98
2020-12-04	16.94	6.746	6.074	9.330	2.02
2020-12-07	17.29	6.813	2.066	4.664	2.04
2020-12-08	17.42	6.868	0.752	3.759	2.06
2020-12-09	16.87	6.981	-3.157	8.094	2.09
2020-12-10	16.59	7.042	-1.660	4.386	2.11
2020-12-11	16.32	7.140	-1.627	7.173	2.14
2020-12-14	17.22	7.236	5.515	6.679	2.17
2020-12-15	17.43	7.281	1.220	3.136	2.18
2020-12-16	17	7.331	-2.467	3.557	2.20
2020-12-17	17.5	7.423	2.941	6.294	2.23
2020-12-18	18.14	7.524	3.657	6.686	2.26
2020-12-21	18.81	7.627	3.693	6.560	2.29
2020-12-22	19.43	7.794	3.296	10.314	2.34
2020-12-23	19.61	7.924	0.926	7.926	2.38
2020-12-24	19.43	7.997	-0.918	4.539	2.40
2020-12-25	20.8	8.148	7.051	8.698	2.44
2020-12-28	20.16	8.267	-3.077	7.067	2.48
2020-12-29	18.14	8.432	-10.020	10.962	2.53
2020-12-30	19.95	8.432	9.978	0.000	2.53
2020-12-31	21.95	8.432	10.025	0.000	2.53
2021-01-04	24.15	8.432	10.023	0.000	2.53
2021-01-05	26.57	8.432	10.021	0.000	2.53
2021-01-06	28.95	8.561	8.957	5.344	2.57
2021-01-07	29.88	8.724	3.212	6.528	2.62
2021-01-08	28.44	8.915	-4.819	8.066	2.67
2021-01-11	25.6	9.140	-9.986	10.549	2.74
2021-01-12	26.45	9.299	3.320	7.227	2.79
2021-01-13	25.82	9.543	-2.382	11.342	2.86
2021-01-14	25.52	9.706	-1.162	7.630	2.91
2021-01-15	26.19	9.894	2.625	8.621	2.97
2021-01-18	25.2	9.984	-3.780	4.276	3.00
2021-01-19	24.88	10.069	-1.270	4.127	3.02
2021-01-20	26.65	10.269	7.114	9.003	3.08
2021-01-21	25.84	10.369	-3.039	4.653	3.11
2021-01-22	28.42	10.645	9.985	11.649	3.19
2021-01-25	28.13	10.857	-1.020	9.043	3.26
2021-01-26	25.36	11.039	-9.847	8.603	3.31
2021-01-27	23.39	11.222	-7.768	9.385	3.37
2021-01-28	22.83	11.332	-2.394	5.814	3.40
2021-01-29	21.98	11.499	-3.723	9.067	3.45
2021-02-01	21.6	11.569	-1.729	3.913	3.47
2021-02-02	22.72	11.744	5.185	9.259	3.52
2021-02-03	22.55	11.846	-0.748	5.414	3.55
2021-02-04	21.4	11.995	-5.100	8.337	3.60
2021-02-05	20.2	12.127	-5.607	7.850	3.64
2021-02-08	20.55	12.215	1.733	5.149	3.66
2021-02-09	21.68	12.354	5.499	7.689	3.71
2021-02-10	21.16	12.432	-2.399	4.428	3.73
2021-02-18	21.86	12.546	3.308	6.238	3.76
2021-02-19	21.05	12.664	-3.705	6.770	3.80
2021-02-22	21.95	12.787	4.276	6.698	3.84
2021-02-23	20.8	12.883	-5.239	5.558	3.86
2021-02-24	19.37	13.014	-6.875	8.077	3.90
2021-02-25	18.59	13.124	-4.027	7.124	3.94
2021-02-26	18.72	13.216	0.699	5.863	3.96
2021-03-01	19.55	13.284	4.434	4.220	3.99
2021-03-02	19.21	13.348	-1.739	3.990	4.00
2021-03-03	19.94	13.493	3.800	8.745	4.05
2021-03-04	18.82	13.575	-5.617	5.216	4.07
2021-03-05	19.11	13.677	1.541	6.376	4.10
2021-03-08	18.6	13.742	-2.669	4.239	4.12
2021-03-09	18.52	13.899	-0.430	10.161	4.17
2021-03-10	18.61	13.972	0.486	4.698	4.19
2021-03-11	18.79	14.045	0.967	4.675	4.21
2021-03-12	18.98	14.114	1.011	4.364	4.23
2021-03-15	19.15	14.222	0.896	6.744	4.27
2021-03-16	18.33	14.315	-4.282	6.110	4.29
2021-03-17	18.89	14.398	3.055	5.237	4.32
2021-03-18	18.89	14.441	0.000	2.753	4.33
2021-03-19	18.01	14.490	-4.659	3.229	4.35
2021-03-22	17.6	14.560	-2.277	4.775	4.37
2021-03-23	16.71	14.648	-5.057	6.364	4.39
2021-03-24	16.36	14.705	-2.095	4.129	4.41
2021-03-25	16.6	14.769	1.467	4.645	4.43
2021-03-26	17.25	14.840	3.916	4.940	4.45
2021-03-29	17.14	14.879	-0.638	2.725	4.46
2021-03-30	17.39	14.938	1.459	4.084	4.48
2021-03-31	17.16	14.983	-1.323	3.163	4.49
2021-04-01	17.34	15.026	1.049	2.972	4.51
2021-04-02	17.43	15.075	0.519	3.345	4.52
2021-04-06	17.5	15.116	0.402	2.811	4.53
2021-04-07	17.52	15.157	0.114	2.800	4.55
2021-04-08	17.61	15.218	0.514	4.167	4.57
2021-04-09	18.6	15.372	5.622	9.938	4.61
2021-04-12	16.9	15.500	-9.140	9.086	4.65
2021-04-13	16.29	15.594	-3.609	6.923	4.68
2021-04-14	17.25	15.709	5.893	8.042	4.71
2021-04-15	16.68	15.778	-3.304	4.928	4.73
2021-04-16	16.87	15.827	1.139	3.477	4.75
2021-04-19	17.98	15.954	6.580	8.477	4.79
2021-04-20	17.69	15.995	-1.613	2.781	4.80
2021-04-21	17.58	16.040	-0.622	3.109	4.81
2021-04-22	17.8	16.109	1.251	4.664	4.83
2021-04-23	18.54	16.201	4.157	5.955	4.86
2021-04-26	18.73	16.281	1.025	5.070	4.88
2021-04-27	19.2	16.345	2.509	4.004	4.90
2021-04-28	19.87	16.447	3.490	6.198	4.93
2021-04-29	19.69	16.529	-0.906	4.982	4.96
2021-04-30	20.35	16.631	3.352	6.044	4.99
2021-05-06	20.9	16.744	2.703	6.437	5.02
2021-05-07	19.55	16.848	-6.459	6.411	5.05
2021-05-10	20.61	16.951	5.422	5.985	5.09
2021-05-11	19.49	17.065	-5.434	7.035	5.12
2021-05-12	19.63	17.152	0.718	5.285	5.15
2021-05-13	19.43	17.227	-1.019	4.687	5.17
2021-05-14	19.79	17.322	1.853	5.713	5.20
2021-05-17	19.91	17.374	0.606	3.133	5.21
2021-05-18	20.99	17.496	5.424	6.981	5.25
2021-05-19	22.53	17.701	7.337	10.958	5.31
2021-05-20	22.96	17.804	1.909	5.371	5.34
2021-05-21	22.78	17.900	-0.784	5.052	5.37
2021-05-24	23	17.991	0.966	4.741	5.40
2021-05-25	22.91	18.086	-0.391	5.000	5.43
2021-05-26	22.75	18.145	-0.698	3.099	5.44
2021-05-27	22.57	18.195	-0.791	2.637	5.46
2021-05-28	23.3	18.291	3.234	4.962	5.49
2021-05-31	24.54	18.408	5.322	5.708	5.52
2021-06-01	24.58	18.501	0.163	4.523	5.55
2021-06-02	25.04	18.635	1.871	6.428	5.59
2021-06-03	25.24	18.778	0.799	6.829	5.63
2021-06-04	26.69	18.972	5.745	8.716	5.69
2021-06-07	26.38	19.053	-1.161	3.672	5.72
2021-06-08	24.64	19.230	-6.596	8.643	5.77
2021-06-09	24.04	19.343	-2.435	5.641	5.80
2021-06-10	24.65	19.436	2.537	4.534	5.83
2021-06-11	24.2	19.526	-1.826	4.422	5.86
2021-06-15	23.35	19.653	-3.512	6.529	5.90
2021-06-16	21.02	19.837	-9.979	10.535	5.95
2021-06-17	21.78	19.937	3.616	5.519	5.98
2021-06-18	22.75	20.059	4.454	6.428	6.02
2021-06-21	23.2	20.183	1.978	6.418	6.06
2021-06-22	23.25	20.258	0.216	3.836	6.08
2021-06-23	23.48	20.306	0.989	2.495	6.09
2021-06-24	23.42	20.369	-2.335	3.211	6.11
2021-06-25	23.38	20.446	-0.171	3.928	6.13
2021-06-28	23.37	20.520	-0.043	3.807	6.16
2021-06-29	22.72	20.637	-2.781	6.205	6.19
2021-06-30	22.78	20.697	0.264	3.125	6.21
2021-07-01	21.84	20.830	-4.126	7.331	6.25
2021-07-02	22.39	20.946	2.518	6.227	6.28
2021-07-05	24.63	21.077	10.004	6.387	6.32
2021-07-06	25.09	21.284	1.868	9.907	6.39
2021-07-07	26.5	21.503	5.620	9.884	6.45
2021-07-08	25.95	21.601	-2.075	4.528	6.48
2021-07-09	26.85	21.738	3.468	6.127	6.52
2021-07-12	28.77	21.899	7.151	6.741	6.57
2021-07-13	28.91	21.995	0.487	3.962	6.60
2021-07-14	27.27	22.134	-9.492	6.140	6.64
2021-07-15	27.35	22.317	0.293	8.031	6.70
2021-07-16	26.7	22.474	-2.377	7.020	6.74
2021-07-19	25.75	22.617	-3.558	6.667	6.78
2021-07-20	25.95	22.718	0.777	4.699	6.82
2021-07-21	27.74	22.883	6.898	7.129	6.86
2021-07-22	27.9	22.984	0.577	4.362	6.90
2021-07-23	28.13	23.149	0.824	7.025	6.94
2021-07-26	28.03	23.319	-0.355	7.252	7.00
2021-07-27	27.65	23.591	-1.356	11.844	7.08
2021-07-28	27.01	23.776	-2.315	8.210	7.13
2021-07-29	29.71	24.097	9.996	12.958	7.23
2021-07-30	32.68	24.205	9.997	3.972	7.26
2021-08-02	31.55	24.607	-3.458	15.269	7.38
2021-08-03	28.94	24.877	-8.273	11.189	7.46
2021-08-04	31.2	25.160	7.809	10.885	7.55
2021-08-05	32.19	25.397	3.173	8.846	7.62
2021-08-06	32.77	25.532	1.802	4.939	7.66
2021-08-09	31.25	25.807	-4.638	10.558	7.74
2021-08-10	29.59	26.051	-5.312	9.888	7.82
2021-08-11	29.53	26.146	-0.203	3.886	7.84
2021-08-12	28.93	26.269	-2.032	5.080	7.88
2021-08-13	29.21	26.430	0.968	6.637	7.93
2021-08-16	27.2	26.566	-6.881	5.991	7.97
2021-08-17	27.28	26.663	0.294	4.265	8.00
2021-08-18	27.7	26.771	1.540	4.692	8.03
2021-08-19	28.56	26.980	3.105	8.773	8.09
2021-08-20	29.2	27.107	2.241	5.217	8.13
2021-08-23	31.07	27.275	6.404	6.473	8.18
2021-08-24	31.17	27.418	0.322	5.536	8.23
2021-08-25	30.92	27.567	-0.802	5.775	8.27
2021-08-26	29.76	27.724	-3.752	6.307	8.32
2021-08-27	32.74	28.025	10.013	11.055	8.41
2021-08-30	32.35	28.238	-1.191	7.880	8.47
2021-08-31	34.01	28.543	5.131	10.788	8.56
2021-09-01	31.5	28.912	-7.380	14.025	8.67
2021-09-02	31.8	29.063	0.952	5.714	8.72
2021-09-03	32.66	29.392	2.704	12.107	8.82
2021-09-06	34.61	29.828	5.971	15.095	8.95
2021-09-07	37.14	30.177	7.310	11.268	9.05
2021-09-08	36.56	30.341	-1.562	5.385	9.10
2021-09-09	38.25	30.661	4.623	10.066	9.20
2021-09-10	40.19	30.975	5.072	9.359	9.29
2021-09-13	44.21	31.398	10.002	11.495	9.42
2021-09-14	42.5	31.716	-3.868	8.957	9.51
2021-09-15	42.31	31.923	-0.447	5.882	9.58
2021-09-16	38.08	32.217	-9.998	9.265	9.67
2021-09-17	38.47	32.550	1.024	10.373	9.76
2021-09-22	36.82	32.703	-4.289	4.991	9.81
2021-09-23	36.33	32.846	-1.331	4.726	9.85
2021-09-24	35.28	33.022	-2.890	6.001	9.91
2021-09-27	32.78	33.304	-7.086	10.317	9.99
2021-09-28	32.3	33.419	-1.464	4.271	10.03
2021-09-29	31.05	33.615	-3.870	7.554	10.08
2021-09-30	33.1	33.822	6.602	7.504	10.15
2021-10-08	32.32	34.007	-2.356	6.888	10.20
2021-10-11	32.06	34.164	-0.804	5.879	10.25
2021-10-12	30.45	34.357	-5.022	7.611	10.31
2021-10-13	31.99	34.482	5.057	4.663	10.34
2021-10-14	32.99	34.647	3.126	6.033	10.39
2021-10-15	33.95	34.876	2.910	8.063	10.46
2021-10-18	34.35	34.959	1.178	2.916	10.49
2021-10-19	34.1	35.028	-0.728	2.445	10.51
2021-10-20	34.57	35.192	1.378	5.689	10.56
2021-10-21	33.95	35.282	-1.793	3.182	10.58
2021-10-22	33.1	35.425	-2.504	5.184	10.63
2021-10-25	33.71	35.576	1.843	5.347	10.67
2021-10-26	34.58	35.744	2.581	5.844	10.72
2021-10-27	34.98	35.835	1.157	3.123	10.75
2021-10-28	32.6	36.126	-6.804	10.720	10.84
2021-10-29	32.8	36.296	0.613	6.196	10.89
2021-11-01	31.12	36.466	-5.122	6.585	10.94
2021-11-02	30.1	36.657	-3.278	7.584	11.00
2021-11-03	30.38	36.764	0.930	4.252	11.03
2021-11-04	29.54	36.874	-2.765	4.444	11.06
2021-11-05	28.29	37.046	-4.232	7.312	11.11
2021-11-08	30.12	37.257	6.469	8.413	11.18
2021-11-09	30.14	37.326	0.066	2.722	11.20
2021-11-10	28.81	37.464	-4.413	5.773	11.24
2021-11-11	28.96	37.539	0.521	3.089	11.26
2021-11-12	28.55	37.610	-1.416	3.004	11.28
2021-11-15	28.89	37.780	1.191	7.040	11.33
2021-11-16	27.33	37.887	-5.400	4.708	11.37
2021-11-17	29.25	38.039	7.025	6.257	11.41
2021-11-18	30.07	38.232	2.803	7.692	11.47
2021-11-19	29.55	38.341	-1.729	4.423	11.50
2021-11-22	30.49	38.427	3.181	3.384	11.53
2021-11-23	30	38.501	-1.607	2.952	11.55
2021-11-24	29.3	38.580	-2.333	3.233	11.57
2021-11-25	29.2	38.645	-0.341	2.696	11.59
2021-11-26	29.95	38.781	2.568	5.445	11.63
2021-11-29	30.24	38.942	0.968	6.377	11.68
2021-11-30	30.8	39.033	1.852	3.538	11.71
2021-12-01	30.2	39.131	-1.948	3.896	11.74
2021-12-02	30.41	39.180	0.695	1.954	11.75
2021-12-03	31.46	39.369	3.453	7.202	11.81
2021-12-06	30.04	39.484	-4.514	4.577	11.85
2021-12-07	28.4	39.712	-5.459	9.654	11.91
2021-12-08	28.86	39.786	1.620	3.063	11.94
2021-12-09	28.62	39.828	-0.832	1.767	11.95
2021-12-10	29.58	39.993	3.354	6.674	12.00
2021-12-13	29.41	40.047	-0.575	2.197	12.01
2021-12-14	28.49	40.140	-3.128	3.944	12.04
2021-12-15	28.28	40.254	-0.737	4.844	12.08
2021-12-16	28.3	40.300	0.071	1.945	12.09
2021-12-17	27.87	40.340	-1.519	1.731	12.10
2021-12-20	26.6	40.459	-4.557	5.346	12.14
2021-12-21	27.07	40.524	1.767	2.895	12.16
2021-12-22	27.17	40.570	0.369	2.032	12.17
2021-12-23	27.19	40.642	0.074	3.165	12.19
2021-12-24	25.61	40.782	-5.811	6.547	12.23
2021-12-27	25.5	40.863	-0.430	3.827	12.26
2021-12-28	26.74	40.989	4.863	5.647	12.30
2021-12-29	27.64	41.111	3.366	5.310	12.33
2021-12-30	27.45	41.175	-0.687	2.786	12.35
2021-12-31	28.66	41.298	4.408	5.173	12.39
2022-01-04	27.54	41.456	-3.908	6.874	12.44
2022-01-05	26.74	41.536	-2.905	3.595	12.46
2022-01-06	26.93	41.651	0.711	5.123	12.50
2022-01-07	25.78	41.757	-4.270	4.902	12.53
2022-01-10	25.93	41.820	0.582	2.948	12.55
2022-01-11	25.34	41.889	-2.275	3.239	12.57
2022-01-12	25.87	41.942	2.092	2.486	12.58
2022-01-13	25.31	42.036	-2.165	4.445	12.61
2022-01-14	25.18	42.086	-0.514	2.371	12.63
2022-01-17	25.08	42.126	-0.397	1.946	12.64
2022-01-18	25.33	42.181	0.997	2.592	12.65
2022-01-19	24.19	42.267	-4.501	4.264	12.68
2022-01-20	23.5	42.359	-2.852	4.713	12.71
2022-01-21	23.82	42.454	1.362	4.766	12.74
2022-01-24	24.98	42.609	4.870	7.431	12.78
2022-01-25	24.27	42.694	-2.842	4.203	12.81
2022-01-26	24.31	42.825	0.165	6.469	12.85
2022-01-27	23.74	42.913	-2.345	4.443	12.87
2022-01-28	22.98	43.029	-3.201	6.066	12.91
2022-02-07	23.7	43.114	3.133	4.308	12.93
2022-02-08	23.33	43.206	-1.561	4.726	12.96
2022-02-09	24.37	43.325	4.458	5.872	13.00
2022-02-10	24.79	43.411	1.723	4.185	13.02
2022-02-11	25.48	43.575	2.783	7.705	13.07
2022-02-14	25.41	43.666	-0.275	4.317	13.10
2022-02-15	25.8	43.744	1.535	3.621	13.12
2022-02-16	25.82	43.813	0.078	3.217	13.14
2022-02-17	27.07	43.977	4.841	7.242	13.19
2022-02-18	27.17	44.032	0.369	2.438	13.21
2022-02-21	29.54	44.279	8.723	10.011	13.28
2022-02-22	32.49	44.279	9.986	0.000	13.28
2022-02-23	35.74	44.414	10.003	4.555	13.32
2022-02-24	35.19	44.578	-1.539	5.596	13.37
2022-02-25	35.22	44.723	0.085	4.945	13.42
2022-02-28	36.35	44.970	3.208	8.149	13.49
2022-03-01	35.08	45.138	-3.494	5.750	13.54
2022-03-02	35.12	45.219	0.114	2.765	13.57
2022-03-03	34.82	45.290	-0.854	2.449	13.59
2022-03-04	33.18	45.448	-4.710	5.715	13.63
2022-03-07	32.99	45.542	-0.573	3.406	13.66
2022-03-08	31.13	45.729	-5.638	7.214	13.72
2022-03-09	31.77	45.853	2.056	4.690	13.76
2022-03-10	31.33	45.981	-1.385	4.879	13.79
2022-03-11	30.71	46.088	-1.979	4.213	13.83
2022-03-14	30.75	46.223	0.130	5.243	13.87
2022-03-15	30.22	46.363	-1.724	5.561	13.91
2022-03-16	32.25	46.571	6.717	7.743	13.97
2022-03-17	31	46.727	-3.876	6.047	14.02
2022-03-18	31.22	46.823	0.710	3.677	14.05
2022-03-21	31.28	46.953	0.192	4.997	14.09
2022-03-22	30.91	47.049	-1.183	3.740	14.11
2022-03-23	30.82	47.146	-0.291	3.753	14.14
2022-03-24	31.07	47.259	0.811	4.380	14.18
2022-03-25	30.39	47.385	-2.189	4.957	14.22
2022-03-28	29.24	47.524	-3.784	5.726	14.26
2022-03-29	29.52	47.605	0.958	3.283	14.28
2022-03-30	30.2	47.689	2.304	3.320	14.31
2022-03-31	28.86	47.810	-4.437	5.066	14.34
2022-04-01	29.25	47.906	1.351	3.915	14.37
2022-04-06	29.37	47.998	0.410	3.761	14.40
2022-04-07	29.55	48.109	0.613	4.528	14.43
2022-04-08	28.98	48.211	-1.929	4.196	14.46
2022-04-11	26.28	48.396	-9.317	8.454	14.52
2022-04-12	27.54	48.526	4.795	5.670	14.56
2022-04-13	29.62	48.810	7.553	11.511	14.64
2022-04-14	30.1	48.914	1.621	4.153	14.67
2022-04-15	31.4	49.133	4.319	8.339	14.74
2022-04-18	30.6	49.249	-2.548	4.586	14.77
2022-04-19	29.91	49.327	-2.255	3.105	14.80
2022-04-20	29.48	49.429	-1.438	4.146	14.83
2022-04-21	27.75	49.622	-5.868	8.379	14.89
2022-04-22	27.29	49.724	-1.658	4.468	14.92
2022-04-25	24.56	49.864	-10.004	6.852	14.96
2022-04-26	23.21	49.997	-5.497	6.881	15.00
2022-04-27	25.53	50.240	9.996	11.417	15.07
2022-04-28	25.76	50.366	0.901	5.875	15.11
2022-04-29	26.56	50.507	3.106	6.366	15.15
2022-05-05	26.55	50.564	-0.038	2.560	15.17
2022-05-06	25.68	50.621	-3.277	2.674	15.19
2022-05-09	25.74	50.694	0.234	3.388	15.21
2022-05-10	26.32	50.811	2.253	5.361	15.24
2022-05-11	26.8	50.957	1.824	6.497	15.29
2022-05-12	26.69	51.030	-0.410	3.321	15.31
2022-05-13	26.73	51.118	0.150	3.934	15.34
2022-05-16	27.2	51.195	1.758	3.404	15.36
2022-05-17	28.67	51.347	5.404	6.360	15.40
2022-05-18	28.57	51.414	-0.349	2.790	15.42
2022-05-19	29.39	51.531	2.870	4.795	15.46
2022-05-20	29.26	51.624	-0.442	3.811	15.49
2022-05-23	30.02	51.728	2.597	4.170	15.52

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