凯美特气融券券源 凯美特气专项约券

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	6.77	0	0	0	0
2020-04-28	6.4	0.058	-5.465	10.783	0.02
2020-04-29	6.18	0.082	-3.438	4.844	0.02
2020-04-30	6.39	0.114	3.398	5.987	0.03
2020-05-06	6.61	0.144	3.443	5.321	0.04
2020-05-07	6.57	0.156	-0.605	2.269	0.05
2020-05-08	6.58	0.168	0.152	2.131	0.05
2020-05-11	7.04	0.225	6.991	9.726	0.07
2020-05-12	7.06	0.243	0.284	3.125	0.07
2020-05-13	7.23	0.282	2.408	6.516	0.08
2020-05-14	7.35	0.316	1.660	5.533	0.09
2020-05-15	7.81	0.363	6.259	7.211	0.11
2020-05-18	7.88	0.397	0.896	5.122	0.12
2020-05-19	7.88	0.429	0.000	4.949	0.13
2020-05-20	8.25	0.505	4.695	11.041	0.15
2020-05-21	8.23	0.546	-0.242	5.939	0.16
2020-05-22	8.08	0.583	-1.823	5.468	0.17
2020-05-25	8	0.620	-0.990	5.569	0.19
2020-05-26	8.17	0.638	2.125	2.625	0.19
2020-05-27	8.04	0.659	-1.591	3.182	0.20
2020-05-28	8.15	0.688	1.368	4.229	0.21
2020-05-29	8.26	0.737	1.350	7.117	0.22
2020-06-01	8.49	0.767	2.785	4.237	0.23
2020-06-02	8.56	0.820	0.824	7.420	0.25
2020-06-03	8.43	0.849	-1.519	4.089	0.25
2020-06-04	8.2	0.881	-2.728	4.745	0.26
2020-06-05	8.13	0.910	-0.854	4.268	0.27
2020-06-08	7.97	0.934	-1.968	3.690	0.28
2020-06-09	7.96	0.951	-0.125	2.509	0.29
2020-06-10	7.96	0.978	0.000	4.020	0.29
2020-06-11	7.95	1.008	-0.126	4.648	0.30
2020-06-12	7.74	1.029	-2.642	3.145	0.31
2020-06-15	7.71	1.062	-0.388	5.168	0.32
2020-06-16	7.87	1.076	2.075	2.075	0.32
2020-06-17	8.35	1.138	6.099	9.022	0.34
2020-06-18	8.24	1.164	-1.317	3.713	0.35
2020-06-19	8.14	1.180	-1.214	2.427	0.35
2020-06-22	8.09	1.194	-0.614	2.088	0.36
2020-06-23	8.14	1.209	0.618	2.101	0.36
2020-06-24	7.96	1.230	-2.211	3.194	0.37
2020-06-29	7.77	1.261	-2.387	4.774	0.38
2020-06-30	7.78	1.276	0.129	2.317	0.38
2020-07-01	7.79	1.297	0.129	3.213	0.39
2020-07-02	7.84	1.313	0.642	2.439	0.39
2020-07-03	7.8	1.329	-0.510	2.551	0.40
2020-07-06	8.19	1.382	5.000	7.692	0.41
2020-07-07	9.01	1.477	10.012	12.698	0.44
2020-07-08	8.85	1.511	-1.776	4.661	0.45
2020-07-09	9.15	1.553	3.390	5.424	0.47
2020-07-10	8.74	1.596	-4.481	5.902	0.48
2020-07-13	9.04	1.641	3.432	6.064	0.49
2020-07-14	9.27	1.698	2.544	7.301	0.51
2020-07-15	8.79	1.747	-5.178	6.688	0.52
2020-07-16	8.5	1.788	-3.299	5.802	0.54
2020-07-17	8.59	1.826	1.059	5.294	0.55
2020-07-20	8.68	1.845	1.048	2.678	0.55
2020-07-21	9.21	1.893	6.106	6.221	0.57
2020-07-22	9.24	1.919	0.326	3.366	0.58
2020-07-23	9.69	1.979	4.870	7.468	0.59
2020-07-24	9.5	2.044	-1.961	8.153	0.61
2020-07-27	9.64	2.099	1.474	6.842	0.63
2020-07-28	9.92	2.145	2.905	5.602	0.64
2020-07-29	10.15	2.181	2.319	4.234	0.65
2020-07-30	9.42	2.293	-7.192	14.286	0.69
2020-07-31	9.3	2.333	-1.274	5.202	0.70
2020-08-03	9.39	2.360	0.968	3.441	0.71
2020-08-04	9.19	2.394	-2.130	4.473	0.72
2020-08-05	9.54	2.445	3.808	6.311	0.73
2020-08-06	9.4	2.477	-1.468	4.193	0.74
2020-08-07	9.01	2.532	-4.149	7.234	0.76
2020-08-10	8.9	2.569	-1.221	4.994	0.77
2020-08-11	8.69	2.593	-2.360	3.371	0.78
2020-08-12	8.62	2.612	-0.806	2.647	0.78
2020-08-13	9.15	2.671	6.148	7.773	0.80
2020-08-14	9.08	2.702	-0.765	4.044	0.81
2020-08-17	9.65	2.765	6.278	7.819	0.83
2020-08-18	9.46	2.798	-1.969	4.145	0.84
2020-08-19	9.02	2.840	-4.651	5.603	0.85
2020-08-20	8.81	2.858	-2.328	2.439	0.86
2020-08-21	8.9	2.871	1.022	1.816	0.86
2020-08-24	9.16	2.906	2.921	4.607	0.87
2020-08-25	8.94	2.940	-2.402	4.585	0.88
2020-08-26	8.62	2.978	-3.579	5.257	0.89
2020-08-27	8.57	2.998	-0.580	2.784	0.90
2020-08-28	8.63	3.013	0.700	2.100	0.90
2020-08-31	8.62	3.030	-0.116	2.317	0.91
2020-09-01	8.44	3.049	-2.088	2.668	0.91
2020-09-02	8.14	3.105	-3.555	8.294	0.93
2020-09-03	7.83	3.138	-3.808	5.037	0.94
2020-09-04	7.9	3.165	0.894	4.087	0.95
2020-09-07	7.81	3.198	-1.139	5.190	0.96
2020-09-08	7.67	3.232	-1.793	5.250	0.97
2020-09-09	7.33	3.258	-4.433	4.302	0.98
2020-09-10	7.08	3.295	-3.411	6.276	0.99
2020-09-11	7.4	3.349	4.520	8.757	1.00
2020-09-14	7.51	3.366	1.486	2.703	1.01
2020-09-15	7.39	3.387	-1.598	3.462	1.02
2020-09-16	7.38	3.400	-0.135	2.030	1.02
2020-09-17	7.38	3.415	0.000	2.439	1.02
2020-09-18	7.78	3.464	5.420	7.588	1.04
2020-09-21	7.68	3.483	-1.285	2.956	1.04
2020-09-22	7.59	3.504	-1.172	3.385	1.05
2020-09-23	7.57	3.519	-0.264	2.240	1.06
2020-09-24	7.27	3.543	-3.963	4.095	1.06
2020-09-25	7.11	3.568	-2.201	4.127	1.07
2020-09-28	7.17	3.594	0.844	4.360	1.08
2020-09-29	7.11	3.610	-0.837	2.650	1.08
2020-09-30	7.11	3.624	0.000	2.391	1.09
2020-10-09	7.37	3.647	3.657	3.797	1.09
2020-10-12	7.59	3.669	2.985	3.528	1.10
2020-10-13	7.58	3.679	-0.132	1.449	1.10
2020-10-14	7.41	3.697	-2.243	3.034	1.11
2020-10-15	7.26	3.715	-2.024	2.969	1.11
2020-10-16	7.23	3.732	-0.413	2.755	1.12
2020-10-19	7.1	3.751	-1.798	3.181	1.13
2020-10-20	7.09	3.763	-0.141	2.113	1.13
2020-10-21	6.95	3.779	-1.975	2.680	1.13
2020-10-22	6.91	3.794	-0.576	2.590	1.14
2020-10-23	6.79	3.811	-1.737	3.039	1.14
2020-10-26	6.72	3.831	-1.031	3.682	1.15
2020-10-27	7.06	3.868	5.060	6.250	1.16
2020-10-28	6.88	3.893	-2.550	4.249	1.17
2020-10-29	6.73	3.906	-2.180	2.326	1.17
2020-10-30	6.41	3.936	-4.755	5.646	1.18
2020-11-02	6.54	3.959	2.028	4.212	1.19
2020-11-03	6.77	3.994	3.517	6.269	1.20
2020-11-04	6.67	4.012	-1.477	3.250	1.20
2020-11-05	6.72	4.025	0.750	2.249	1.21
2020-11-06	6.63	4.043	-1.339	3.274	1.21
2020-11-09	6.86	4.068	3.469	4.374	1.22
2020-11-10	6.75	4.083	-1.603	2.624	1.22
2020-11-11	6.6	4.096	-2.222	2.519	1.23
2020-11-12	6.59	4.122	-0.152	4.697	1.24
2020-11-13	6.66	4.138	1.062	2.883	1.24
2020-11-16	7.24	4.203	8.709	10.811	1.26
2020-11-17	7.27	4.244	0.414	6.630	1.27
2020-11-18	7.21	4.261	-0.825	2.889	1.28
2020-11-19	7.33	4.280	1.664	3.051	1.28
2020-11-20	7.19	4.300	-1.910	3.411	1.29
2020-11-23	7.43	4.328	3.338	4.451	1.30
2020-11-24	7.47	4.349	0.538	3.365	1.30
2020-11-25	7.64	4.378	2.276	4.552	1.31
2020-11-26	7.87	4.413	3.010	5.366	1.32
2020-11-27	7.7	4.444	-2.160	4.828	1.33
2020-11-30	7.66	4.475	-0.519	4.935	1.34
2020-12-01	7.76	4.504	1.305	4.439	1.35
2020-12-02	7.74	4.520	-0.258	2.448	1.36
2020-12-03	8.06	4.567	4.134	6.977	1.37
2020-12-04	8.3	4.620	2.978	7.692	1.39
2020-12-07	8.35	4.637	0.602	2.410	1.39
2020-12-08	7.71	4.704	-7.665	10.539	1.41
2020-12-09	8.13	4.765	5.447	8.949	1.43
2020-12-10	8.94	4.798	9.963	4.428	1.44
2020-12-11	9.09	4.888	1.678	11.857	1.47
2020-12-14	8.19	4.928	-9.901	5.831	1.48
2020-12-15	8.57	5.005	4.640	10.867	1.50
2020-12-16	8.1	5.068	-5.484	9.335	1.52
2020-12-17	8.07	5.125	-0.370	8.519	1.54
2020-12-18	8.08	5.159	0.124	4.957	1.55
2020-12-21	8.34	5.198	3.218	5.693	1.56
2020-12-22	8.23	5.246	-1.319	6.954	1.57
2020-12-23	8.75	5.323	6.318	10.571	1.60
2020-12-24	9.1	5.381	4.000	7.657	1.61
2020-12-25	8.94	5.417	-1.758	4.835	1.63
2020-12-28	8.8	5.458	-1.566	5.593	1.64
2020-12-29	8.19	5.507	-6.932	7.159	1.65
2020-12-30	7.84	5.531	-4.274	3.663	1.66
2020-12-31	7.87	5.548	0.383	2.551	1.66
2021-01-04	7.75	5.567	-1.525	3.050	1.67
2021-01-05	7.49	5.605	-3.355	6.065	1.68
2021-01-06	7.9	5.649	5.474	6.676	1.69
2021-01-07	7.98	5.701	1.013	7.848	1.71
2021-01-08	7.58	5.731	-5.013	4.637	1.72
2021-01-11	6.85	5.780	-9.631	8.707	1.73
2021-01-12	6.79	5.795	-0.876	2.628	1.74
2021-01-13	6.56	5.823	-3.387	5.155	1.75
2021-01-14	6.61	5.852	0.762	5.183	1.76
2021-01-15	6.86	5.892	3.782	6.959	1.77
2021-01-18	6.84	5.908	-0.292	2.915	1.77
2021-01-19	6.78	5.924	-0.877	2.778	1.78
2021-01-20	6.67	5.943	-1.622	3.392	1.78
2021-01-21	6.74	5.965	1.049	3.898	1.79
2021-01-22	6.55	5.984	-2.819	3.561	1.80
2021-01-25	6.46	6.011	-1.374	4.885	1.80
2021-01-26	6.48	6.031	0.310	3.715	1.81
2021-01-27	6.34	6.056	-2.160	4.784	1.82
2021-01-28	6.36	6.081	0.315	4.732	1.82
2021-01-29	6.03	6.118	-5.189	7.390	1.84
2021-02-01	6.15	6.133	1.990	2.985	1.84
2021-02-02	6.11	6.156	-0.650	4.390	1.85
2021-02-03	5.91	6.174	-3.273	3.764	1.85
2021-02-04	5.75	6.203	-2.707	5.922	1.86
2021-02-05	5.85	6.232	1.739	5.913	1.87
2021-02-08	5.65	6.248	-3.419	3.419	1.87
2021-02-09	5.71	6.257	1.062	1.947	1.88
2021-02-10	5.73	6.268	0.350	2.277	1.88
2021-02-18	6.02	6.291	5.061	4.712	1.89
2021-02-19	6.22	6.315	3.322	4.485	1.89
2021-02-22	6.39	6.345	2.733	5.627	1.90
2021-02-23	6.4	6.376	0.156	5.790	1.91
2021-02-24	6.45	6.396	0.781	3.750	1.92
2021-02-25	6.22	6.418	-3.566	4.341	1.93
2021-02-26	6.52	6.463	4.823	8.199	1.94
2021-03-01	7.1	6.505	8.896	7.209	1.95
2021-03-02	7.81	6.567	10.000	9.437	1.97
2021-03-03	8.01	6.658	2.561	13.700	2.00
2021-03-04	8.22	6.698	2.622	5.868	2.01
2021-03-05	7.66	6.739	-6.813	6.326	2.02
2021-03-08	7.72	6.767	0.783	4.439	2.03
2021-03-09	7.18	6.812	-6.995	7.513	2.04
2021-03-10	7.9	6.885	10.028	11.003	2.07
2021-03-11	8.69	6.959	10.000	10.253	2.09
2021-03-12	8.4	7.044	-3.337	12.198	2.11
2021-03-15	8.18	7.102	-2.619	8.452	2.13
2021-03-16	8.55	7.173	4.523	10.024	2.15
2021-03-17	8.24	7.205	-3.626	4.561	2.16
2021-03-18	8.22	7.236	-0.243	4.612	2.17
2021-03-19	8.07	7.283	-1.825	6.934	2.18
2021-03-22	8.88	7.348	10.037	8.798	2.20
2021-03-23	9.77	7.421	10.023	8.896	2.23
2021-03-24	9.75	7.564	-0.205	17.605	2.27
2021-03-25	8.78	7.613	-9.949	6.769	2.28
2021-03-26	8.63	7.652	-1.708	5.467	2.30
2021-03-29	8.68	7.701	0.579	6.721	2.31
2021-03-30	8.64	7.782	-0.461	11.290	2.33
2021-03-31	8.95	7.888	3.588	14.120	2.37
2021-04-01	8.84	7.934	-1.229	6.257	2.38
2021-04-02	9.28	8.035	4.977	13.122	2.41
2021-04-06	10.21	8.136	10.022	11.853	2.44
2021-04-07	10.35	8.233	1.371	11.263	2.47
2021-04-08	9.99	8.314	-3.478	9.758	2.49
2021-04-09	10.42	8.423	4.304	12.513	2.53
2021-04-12	9.38	8.469	-9.981	5.854	2.54
2021-04-13	8.88	8.524	-5.330	7.463	2.56
2021-04-14	8.91	8.553	0.338	3.941	2.57
2021-04-15	8.62	8.587	-3.255	4.714	2.58
2021-04-16	8.76	8.610	1.624	3.132	2.58
2021-04-19	9.1	8.659	3.881	6.393	2.60
2021-04-20	8.98	8.689	-1.319	4.066	2.61
2021-04-21	8.6	8.722	-4.232	4.566	2.62
2021-04-22	8.47	8.768	-1.512	6.628	2.63
2021-04-23	8.38	8.795	-1.063	3.778	2.64
2021-04-26	8.44	8.816	0.716	2.983	2.64
2021-04-27	8.05	8.854	-4.621	5.687	2.66
2021-04-28	8.02	8.875	-0.373	3.106	2.66
2021-04-29	8.11	8.903	1.122	4.115	2.67
2021-04-30	7.84	8.935	-3.329	4.932	2.68
2021-05-06	8.01	8.963	2.168	4.209	2.69
2021-05-07	8.26	9.010	3.121	6.866	2.70
2021-05-10	8.55	9.049	3.511	5.448	2.71
2021-05-11	8.34	9.075	-2.456	3.743	2.72
2021-05-12	8.23	9.100	-1.319	3.717	2.73
2021-05-13	8.01	9.125	-2.673	3.645	2.74
2021-05-14	8.36	9.160	4.370	5.119	2.75
2021-05-17	8.31	9.187	-0.598	3.828	2.76
2021-05-18	8.39	9.222	0.963	5.054	2.77
2021-05-19	8.71	9.253	3.814	4.291	2.78
2021-05-20	8.64	9.285	-0.804	4.363	2.79
2021-05-21	8.89	9.337	2.894	7.060	2.80
2021-05-24	8.7	9.370	-2.137	4.499	2.81
2021-05-25	8.51	9.397	-2.184	3.793	2.82
2021-05-26	8.57	9.430	0.705	4.700	2.83
2021-05-27	8.47	9.458	-1.167	3.967	2.84
2021-05-28	8.58	9.504	1.299	6.375	2.85
2021-05-31	8.86	9.545	3.263	5.594	2.86
2021-06-01	9.2	9.596	3.837	6.659	2.88
2021-06-02	8.9	9.645	-3.261	6.630	2.89
2021-06-03	8.97	9.676	0.787	4.157	2.90
2021-06-04	8.72	9.697	-2.787	2.787	2.91
2021-06-07	8.76	9.716	0.459	2.638	2.91
2021-06-08	8.29	9.760	-5.365	6.393	2.93
2021-06-09	8.22	9.777	-0.844	2.413	2.93
2021-06-10	8.21	9.787	-0.122	1.460	2.94
2021-06-11	8.24	9.811	0.365	3.532	2.94
2021-06-15	8.07	9.827	-2.063	2.427	2.95
2021-06-16	7.87	9.849	-2.478	3.346	2.95
2021-06-17	8.07	9.876	2.541	3.939	2.96
2021-06-18	8.38	9.917	3.841	5.948	2.98
2021-06-21	8.32	9.939	-0.716	3.222	2.98
2021-06-22	8.28	9.955	-0.481	2.284	2.99
2021-06-23	8.32	9.969	0.483	1.932	2.99
2021-06-24	8.41	9.993	-0.119	3.444	3.00
2021-06-25	8.35	10.011	-0.713	2.616	3.00
2021-06-28	8.41	10.031	0.719	2.874	3.01
2021-06-29	8.45	10.070	0.476	5.470	3.02
2021-06-30	8.2	10.090	-2.959	2.959	3.03
2021-07-01	8.07	10.105	-1.585	2.195	3.03
2021-07-02	8.12	10.125	0.620	2.974	3.04
2021-07-05	8.13	10.135	0.123	1.478	3.04
2021-07-06	8.17	10.149	0.492	2.091	3.04
2021-07-07	8.14	10.160	-0.367	1.591	3.05
2021-07-08	8.49	10.191	4.300	4.423	3.06
2021-07-09	8.67	10.223	2.120	4.358	3.07
2021-07-12	9	10.257	3.806	4.614	3.08
2021-07-13	8.97	10.277	-0.333	2.667	3.08
2021-07-14	8.87	10.304	-1.335	3.671	3.09
2021-07-15	8.85	10.329	-0.225	3.382	3.10
2021-07-16	8.75	10.360	-1.130	4.294	3.11
2021-07-19	8.77	10.383	0.229	3.086	3.11
2021-07-20	9.33	10.457	6.385	9.464	3.14
2021-07-21	9.15	10.475	-1.929	2.465	3.14
2021-07-22	9.6	10.520	4.918	5.574	3.16
2021-07-23	9.47	10.555	-1.354	4.479	3.17
2021-07-26	9.54	10.594	0.739	4.857	3.18
2021-07-27	9.57	10.642	0.314	5.975	3.19
2021-07-28	9.07	10.691	-5.225	6.583	3.21
2021-07-29	9.21	10.717	1.544	3.308	3.22
2021-07-30	10.13	10.764	9.989	5.537	3.23
2021-08-02	11.14	10.836	9.970	7.799	3.25
2021-08-03	12	10.965	7.720	12.926	3.29
2021-08-04	11.91	11.031	-0.750	6.667	3.31
2021-08-05	11.75	11.120	-1.343	9.068	3.34
2021-08-06	11.47	11.201	-2.383	8.511	3.36
2021-08-09	11.8	11.249	2.877	4.795	3.37
2021-08-10	11.89	11.312	0.763	6.441	3.39
2021-08-11	13.08	11.415	10.008	9.420	3.42
2021-08-12	13.03	11.496	-0.382	7.416	3.45
2021-08-13	13.2	11.557	1.305	5.602	3.47
2021-08-16	12.88	11.625	-2.424	6.288	3.49
2021-08-17	12.05	11.701	-6.444	7.609	3.51
2021-08-18	12.41	11.770	2.988	6.639	3.53
2021-08-19	12.47	11.808	0.483	3.707	3.54
2021-08-20	12.64	11.862	1.363	5.132	3.56
2021-08-23	12.56	11.913	-0.633	4.826	3.57
2021-08-24	12.72	11.975	1.274	5.812	3.59
2021-08-25	13.99	12.106	9.984	11.242	3.63
2021-08-26	12.9	12.217	-7.791	10.365	3.67
2021-08-27	13.05	12.300	1.163	7.597	3.69
2021-08-30	13.81	12.405	5.824	9.119	3.72
2021-08-31	13.52	12.513	-2.100	9.631	3.75
2021-09-01	12.99	12.612	-3.920	9.098	3.78
2021-09-02	13.7	12.703	5.466	8.006	3.81
2021-09-03	13.63	12.754	-0.511	4.453	3.83
2021-09-06	13.2	12.814	-3.155	5.503	3.84
2021-09-07	13.38	12.850	1.364	3.182	3.85
2021-09-08	13.18	12.877	-1.495	2.541	3.86
2021-09-09	13.23	12.930	0.379	4.780	3.88
2021-09-10	13.65	13.004	3.175	6.500	3.90
2021-09-13	13.54	13.107	-0.806	9.084	3.93
2021-09-14	14.45	13.252	6.721	12.112	3.98
2021-09-15	14.1	13.352	-2.422	8.512	4.01
2021-09-16	13.1	13.446	-7.092	8.582	4.03
2021-09-17	13.14	13.503	0.305	5.191	4.05
2021-09-22	13.52	13.560	2.892	5.099	4.07
2021-09-23	14.87	13.667	9.985	8.580	4.10
2021-09-24	15.29	13.776	2.824	8.541	4.13
2021-09-27	15.68	14.036	2.551	19.948	4.21
2021-09-28	14.86	14.143	-5.230	8.610	4.24
2021-09-29	13.55	14.252	-8.816	9.623	4.28
2021-09-30	13.7	14.294	1.107	3.690	4.29
2021-10-08	13.71	14.383	0.073	7.810	4.31
2021-10-11	13.95	14.503	1.751	10.357	4.35
2021-10-12	13.37	14.552	-4.158	4.373	4.37
2021-10-13	13.22	14.606	-1.122	4.936	4.38
2021-10-14	13.76	14.679	4.085	6.354	4.40
2021-10-15	14.36	14.783	4.360	8.648	4.43
2021-10-18	14.21	14.826	-1.045	3.691	4.45
2021-10-19	13.67	14.875	-3.800	4.222	4.46
2021-10-20	13.92	14.928	1.829	4.609	4.48
2021-10-21	13.33	14.963	-4.239	3.161	4.49
2021-10-22	13.37	15.019	0.300	5.026	4.51
2021-10-25	13.63	15.078	1.945	5.161	4.52
2021-10-26	13.35	15.121	-2.054	3.888	4.54
2021-10-27	13.31	15.177	-0.300	5.019	4.55
2021-10-28	11.98	15.279	-9.992	10.293	4.58
2021-10-29	12.04	15.338	0.501	5.843	4.60
2021-11-01	12.76	15.440	5.980	9.551	4.63
2021-11-02	12.29	15.504	-3.683	6.270	4.65
2021-11-03	12.4	15.531	0.895	2.604	4.66
2021-11-04	12.73	15.575	2.661	4.194	4.67
2021-11-05	12.24	15.619	-3.849	4.321	4.69
2021-11-08	12.44	15.664	1.634	4.330	4.70
2021-11-09	12.83	15.718	3.135	5.064	4.72
2021-11-10	13.65	15.805	6.391	7.638	4.74
2021-11-11	13.74	15.876	0.659	6.154	4.76
2021-11-12	13.99	15.944	1.820	5.822	4.78
2021-11-15	13.8	15.999	-1.358	4.861	4.80
2021-11-16	13.57	16.026	-1.667	2.391	4.81
2021-11-17	13.95	16.076	2.800	4.274	4.82
2021-11-18	14.74	16.147	5.663	5.806	4.84
2021-11-19	15.28	16.230	3.664	6.445	4.87
2021-11-22	15.35	16.284	0.458	4.254	4.89
2021-11-23	14.86	16.335	-3.192	4.104	4.90
2021-11-24	14.96	16.394	0.673	4.711	4.92
2021-11-25	14.45	16.431	-3.409	3.142	4.93
2021-11-26	14.31	16.471	-0.969	3.322	4.94
2021-11-29	15.08	16.587	5.381	9.224	4.98
2021-11-30	15.25	16.640	1.127	4.178	4.99
2021-12-01	15.7	16.726	2.951	6.557	5.02
2021-12-02	15.7	16.781	0.000	4.204	5.03
2021-12-03	16.6	16.914	5.732	9.618	5.07
2021-12-06	16.28	17.000	-1.928	6.325	5.10
2021-12-07	15.64	17.064	-3.931	4.975	5.12
2021-12-08	16.77	17.225	7.225	11.509	5.17
2021-12-09	16.74	17.299	-0.179	5.307	5.19
2021-12-10	16.29	17.350	-2.688	3.763	5.21
2021-12-13	16.38	17.419	0.552	5.034	5.23
2021-12-14	16.55	17.502	1.038	5.983	5.25
2021-12-15	17.05	17.577	3.021	5.317	5.27
2021-12-16	17.82	17.719	4.516	9.560	5.32
2021-12-17	17.49	17.788	-1.852	4.714	5.34
2021-12-20	17.32	17.860	-0.972	4.974	5.36
2021-12-21	17.24	17.920	-0.462	4.215	5.38
2021-12-22	18	18.015	4.408	6.323	5.40
2021-12-23	18.19	18.083	1.056	4.500	5.42
2021-12-24	17.68	18.142	-2.804	4.013	5.44
2021-12-27	18.1	18.207	2.376	4.299	5.46
2021-12-28	17.96	18.270	-0.773	4.199	5.48
2021-12-29	17.58	18.326	-2.116	3.786	5.50
2021-12-30	17.41	18.375	-0.967	3.413	5.51
2021-12-31	17.06	18.450	-2.010	5.284	5.54
2022-01-04	16.72	18.509	-1.993	4.220	5.55
2022-01-05	16.21	18.595	-3.050	6.340	5.58
2022-01-06	16.6	18.661	2.406	4.812	5.60
2022-01-07	15.92	18.724	-4.096	4.699	5.62
2022-01-10	15.96	18.773	0.251	3.706	5.63
2022-01-11	15.36	18.827	-3.759	4.261	5.65
2022-01-12	15.53	18.866	1.107	2.995	5.66
2022-01-13	15.25	18.924	-1.803	4.572	5.68
2022-01-14	15.7	18.996	2.951	5.508	5.70
2022-01-17	15.74	19.039	0.255	3.248	5.71
2022-01-18	15.95	19.074	1.334	2.668	5.72
2022-01-19	15.61	19.170	-2.132	7.335	5.75
2022-01-20	15	19.232	-3.908	4.997	5.77
2022-01-21	14.62	19.282	-2.533	4.067	5.78
2022-01-24	15.06	19.356	3.010	5.951	5.81
2022-01-25	14.42	19.436	-4.250	6.640	5.83
2022-01-26	14.81	19.470	2.705	2.774	5.84
2022-01-27	14.38	19.538	-2.903	5.672	5.86
2022-01-28	14.92	19.646	3.755	8.623	5.89
2022-02-07	15.19	19.696	1.810	3.954	5.91
2022-02-08	15.13	19.759	-0.395	5.003	5.93
2022-02-09	15.33	19.797	1.322	2.974	5.94
2022-02-10	15.06	19.832	-1.761	2.805	5.95
2022-02-11	14.19	19.902	-5.777	5.910	5.97
2022-02-14	14.87	19.986	4.792	6.765	6.00
2022-02-15	15.01	20.049	0.941	5.044	6.01
2022-02-16	14.86	20.083	-0.999	2.732	6.02
2022-02-17	15.87	20.202	6.797	9.017	6.06
2022-02-18	15.68	20.231	-1.197	2.205	6.07
2022-02-21	16.66	20.358	6.250	9.184	6.11
2022-02-22	16.72	20.479	0.360	8.643	6.14
2022-02-23	16.62	20.547	-0.598	4.904	6.16
2022-02-24	16.67	20.665	0.301	8.544	6.20
2022-02-25	16.83	20.740	0.960	5.339	6.22
2022-02-28	17.53	20.835	4.159	6.477	6.25
2022-03-01	16.66	20.930	-4.963	6.845	6.28
2022-03-02	16.4	20.983	-1.561	3.902	6.29
2022-03-03	16.39	21.044	-0.061	4.451	6.31
2022-03-04	15.76	21.100	-3.844	4.271	6.33
2022-03-07	15.75	21.177	-0.063	5.838	6.35
2022-03-08	15.78	21.240	0.190	4.825	6.37
2022-03-09	14.49	21.369	-8.175	10.646	6.41
2022-03-10	15.25	21.435	5.245	5.245	6.43
2022-03-11	15.63	21.545	2.492	8.393	6.46
2022-03-14	15.97	21.609	2.175	4.862	6.48
2022-03-15	15.67	21.685	-1.879	5.761	6.51
2022-03-16	16.2	21.805	3.382	8.934	6.54
2022-03-17	16.76	21.882	3.457	5.494	6.56
2022-03-18	15.77	22.012	-5.907	9.905	6.60
2022-03-21	16.15	22.127	2.410	8.561	6.64
2022-03-22	16.01	22.186	-0.867	4.396	6.66
2022-03-23	15.88	22.264	-0.812	5.871	6.68
2022-03-24	16.55	22.350	4.219	6.297	6.71
2022-03-25	17.22	22.448	4.048	6.767	6.73
2022-03-28	16.7	22.519	-3.020	5.168	6.76
2022-03-29	16.3	22.573	-2.395	3.952	6.77
2022-03-30	16.19	22.630	-0.675	4.233	6.79
2022-03-31	15.62	22.672	-3.521	3.212	6.80
2022-04-01	16.03	22.770	2.625	7.298	6.83
2022-04-06	16.09	22.820	0.374	3.743	6.85
2022-04-07	15.49	22.878	-3.729	4.475	6.86
2022-04-08	15.41	22.926	-0.516	3.744	6.88
2022-04-11	14.82	22.983	-3.829	4.607	6.89
2022-04-12	14.9	23.023	0.540	3.239	6.91
2022-04-13	14.85	23.062	-0.336	3.154	6.92
2022-04-14	14.6	23.096	-1.684	2.828	6.93
2022-04-15	13.87	23.191	-5.000	8.219	6.96
2022-04-18	13.8	23.240	-0.505	4.254	6.97
2022-04-19	14.75	23.331	6.884	7.391	7.00
2022-04-20	14.27	23.383	-3.254	4.339	7.01
2022-04-21	13.96	23.437	-2.172	4.695	7.03
2022-04-22	14.8	23.585	6.017	11.963	7.08
2022-04-25	13.45	23.682	-9.122	8.716	7.10
2022-04-26	12.43	23.803	-7.584	11.599	7.14
2022-04-27	12.95	23.939	4.183	12.631	7.18
2022-04-28	13	23.995	0.386	5.174	7.20
2022-04-29	13.48	24.047	3.692	4.615	7.21
2022-05-05	14.3	24.157	6.083	9.273	7.25
2022-05-06	14.13	24.221	-1.189	5.455	7.27
2022-05-09	14.25	24.274	0.849	4.388	7.28
2022-05-10	14.79	24.354	3.789	6.526	7.31
2022-05-11	14.91	24.409	0.811	4.462	7.32
2022-05-12	15.05	24.445	0.939	2.817	7.33
2022-05-13	15	24.499	-0.332	4.319	7.35
2022-05-16	14.99	24.531	-0.067	2.600	7.36
2022-05-17	15.24	24.580	1.668	3.803	7.37
2022-05-18	14.97	24.612	-1.772	2.625	7.38
2022-05-19	15.14	24.685	1.136	5.745	7.41
2022-05-20	15.31	24.739	1.123	4.227	7.42
2022-05-23	15.66	24.786	2.286	3.592	7.44

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