巨人网络融券券源 巨人网络专项约券

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	16.41	0	0	0	0
2020-04-28	16.63	0.084	1.341	6.094	0.03
2020-04-29	16.7	0.120	0.421	2.526	0.04
2020-04-30	16.94	0.148	1.437	2.036	0.04
2020-05-06	17.14	0.180	1.181	2.243	0.05
2020-05-07	17.01	0.202	-0.758	1.517	0.06
2020-05-08	17.03	0.211	0.118	0.647	0.06
2020-05-11	16.9	0.234	-0.763	1.644	0.07
2020-05-12	16.98	0.253	0.473	1.361	0.08
2020-05-13	17.09	0.273	0.648	1.355	0.08
2020-05-14	17.29	0.330	1.170	3.979	0.10
2020-05-15	17	0.359	-1.677	2.024	0.11
2020-05-18	16.56	0.404	-2.588	3.294	0.12
2020-05-19	16.93	0.430	2.234	1.812	0.13
2020-05-20	16.64	0.460	-1.713	2.185	0.14
2020-05-21	16.42	0.495	-1.322	2.524	0.15
2020-05-22	16.11	0.538	-1.888	3.228	0.16
2020-05-25	16.17	0.565	0.372	1.986	0.17
2020-05-26	16.25	0.581	0.495	1.175	0.17
2020-05-27	16.09	0.605	-0.985	1.785	0.18
2020-05-28	16.33	0.627	1.492	1.678	0.19
2020-05-29	16.52	0.664	1.164	2.694	0.20
2020-06-01	16.73	0.694	1.271	2.119	0.21
2020-06-02	16.57	0.711	-0.956	1.195	0.21
2020-06-03	16.42	0.739	-0.905	2.112	0.22
2020-06-04	16.54	0.755	0.731	1.157	0.23
2020-06-05	16.5	0.771	-0.242	1.149	0.23
2020-06-08	16.43	0.788	-0.424	1.212	0.24
2020-06-09	16.72	0.832	1.765	3.165	0.25
2020-06-10	16.67	0.848	-0.299	1.196	0.25
2020-06-11	16.84	0.908	1.020	4.259	0.27
2020-06-12	16.97	0.973	0.772	4.572	0.29
2020-06-15	17.33	1.032	2.121	4.066	0.31
2020-06-16	17.21	1.063	-0.692	2.193	0.32
2020-06-17	17.28	1.094	0.407	2.150	0.33
2020-06-18	17.23	1.134	-0.289	2.778	0.34
2020-06-19	17.17	1.156	-0.348	1.567	0.35
2020-06-22	17.23	1.190	0.349	2.330	0.36
2020-06-23	17.93	1.266	4.063	5.107	0.38
2020-06-24	17.61	1.314	-1.785	3.235	0.39
2020-06-29	17.11	1.378	-2.839	4.543	0.41
2020-06-30	17.4	1.416	1.695	2.572	0.42
2020-07-01	17.24	1.444	-0.920	1.954	0.43
2020-07-02	18.05	1.562	4.698	7.831	0.47
2020-07-03	19.86	1.685	10.028	7.479	0.51
2020-07-06	21.35	1.841	7.503	8.761	0.55
2020-07-07	20.86	1.931	-2.295	5.152	0.58
2020-07-08	22.3	2.149	6.903	11.745	0.64
2020-07-09	22.35	2.238	0.224	4.798	0.67
2020-07-10	21.45	2.318	-4.027	4.430	0.70
2020-07-13	21.64	2.400	1.644	4.556	0.72
2020-07-14	22.79	2.522	5.314	6.423	0.76
2020-07-15	21.55	2.684	-5.441	9.039	0.81
2020-07-16	20.56	2.805	-4.594	7.053	0.84
2020-07-17	20.98	2.875	2.043	3.988	0.86
2020-07-20	21.4	2.942	2.002	3.765	0.88
2020-07-21	22.1	3.088	3.271	7.944	0.93
2020-07-22	21.88	3.187	-0.995	5.430	0.96
2020-07-23	21.2	3.250	-3.108	3.565	0.98
2020-07-24	19.99	3.393	-5.708	8.585	1.02
2020-07-27	20.42	3.469	2.151	4.452	1.04
2020-07-28	20.63	3.511	1.028	2.449	1.05
2020-07-29	21.05	3.573	2.036	3.539	1.07
2020-07-30	20.62	3.617	-2.043	2.565	1.09
2020-07-31	20.94	3.675	1.552	3.298	1.10
2020-08-03	21.77	3.766	3.964	5.062	1.13
2020-08-04	21.38	3.856	-1.791	5.007	1.16
2020-08-05	21.14	3.917	-1.123	3.461	1.17
2020-08-06	21.45	3.975	1.466	3.264	1.19
2020-08-07	20.58	4.078	-4.056	6.014	1.22
2020-08-10	20.74	4.130	0.777	3.013	1.24
2020-08-11	20.5	4.181	-1.157	2.989	1.25
2020-08-12	20.31	4.247	-0.927	3.902	1.27
2020-08-13	20.17	4.273	-0.689	1.526	1.28
2020-08-14	20.37	4.311	0.992	2.231	1.29
2020-08-17	20.57	4.346	0.982	2.062	1.30
2020-08-18	20.62	4.379	0.243	1.896	1.31
2020-08-19	21.23	4.495	2.958	6.596	1.35
2020-08-20	20.88	4.576	-1.649	4.616	1.37
2020-08-21	21.31	4.653	2.059	4.358	1.40
2020-08-24	21.8	4.734	2.299	4.458	1.42
2020-08-25	21.42	4.773	-1.743	2.202	1.43
2020-08-26	21.27	4.840	-0.700	3.782	1.45
2020-08-27	21.54	4.896	1.269	3.103	1.47
2020-08-28	21.06	4.956	-2.228	3.389	1.49
2020-08-31	20.53	5.021	-2.517	3.846	1.51
2020-09-01	20.74	5.061	1.023	2.289	1.52
2020-09-02	20.59	5.111	-0.723	2.893	1.53
2020-09-03	20.58	5.141	-0.049	1.748	1.54
2020-09-04	20.6	5.188	0.097	2.770	1.56
2020-09-07	20.12	5.255	-2.330	3.981	1.58
2020-09-08	20.27	5.289	0.746	2.038	1.59
2020-09-09	19.44	5.354	-4.095	3.996	1.61
2020-09-10	18.57	5.450	-4.475	6.173	1.63
2020-09-11	19.31	5.520	3.985	4.362	1.66
2020-09-14	19.32	5.566	0.052	2.848	1.67
2020-09-15	19.33	5.592	0.052	1.656	1.68
2020-09-16	19.39	5.630	0.310	2.328	1.69
2020-09-17	19.45	5.670	0.309	2.476	1.70
2020-09-18	19.72	5.706	1.388	2.211	1.71
2020-09-21	19.68	5.736	-0.203	1.826	1.72
2020-09-22	19.45	5.774	-1.169	2.337	1.73
2020-09-23	19.65	5.798	1.028	1.440	1.74
2020-09-24	19.14	5.839	-2.595	2.595	1.75
2020-09-25	19.24	5.920	0.522	5.016	1.78
2020-09-28	18.78	5.973	-2.391	3.430	1.79
2020-09-29	18.65	6.008	-0.692	2.236	1.80
2020-09-30	19.1	6.058	2.413	3.164	1.82
2020-10-09	19.25	6.088	0.785	1.832	1.83
2020-10-12	19.38	6.122	0.675	2.130	1.84
2020-10-13	19.28	6.147	-0.516	1.548	1.84
2020-10-14	18.88	6.189	-2.075	2.697	1.86
2020-10-15	18.48	6.238	-2.119	3.178	1.87
2020-10-16	18.15	6.292	-1.786	3.517	1.89
2020-10-19	17.91	6.328	-1.322	2.424	1.90
2020-10-20	18.21	6.370	1.675	2.792	1.91
2020-10-21	18.02	6.412	-1.043	2.801	1.92
2020-10-22	18.22	6.441	1.110	1.887	1.93
2020-10-23	17.98	6.476	-1.317	2.360	1.94
2020-10-26	18.02	6.527	0.222	3.393	1.96
2020-10-27	17.94	6.555	-0.444	1.831	1.97
2020-10-28	18.2	6.606	1.449	3.400	1.98
2020-10-29	18.26	6.643	0.330	2.418	1.99
2020-10-30	18.82	6.719	3.067	4.874	2.02
2020-11-02	18.77	6.776	-0.266	3.613	2.03
2020-11-03	18.76	6.812	-0.053	2.291	2.04
2020-11-04	18.03	6.869	-3.891	3.785	2.06
2020-11-05	18.13	6.901	0.555	2.163	2.07
2020-11-06	17.84	6.936	-1.600	2.317	2.08
2020-11-09	17.95	6.965	0.617	1.962	2.09
2020-11-10	18.03	6.996	0.446	2.061	2.10
2020-11-11	17.62	7.029	-2.274	2.219	2.11
2020-11-12	17.44	7.081	-1.022	3.575	2.12
2020-11-13	17.49	7.120	0.287	2.695	2.14
2020-11-16	17.49	7.144	0.000	1.658	2.14
2020-11-17	17.78	7.180	1.658	2.459	2.15
2020-11-18	18.29	7.237	2.868	3.712	2.17
2020-11-19	17.93	7.275	-1.968	2.570	2.18
2020-11-20	17.88	7.295	-0.279	1.283	2.19
2020-11-23	17.73	7.321	-0.839	1.790	2.20
2020-11-24	17.68	7.342	-0.282	1.410	2.20
2020-11-25	17.23	7.387	-2.545	3.167	2.22
2020-11-26	17.37	7.415	0.813	1.915	2.22
2020-11-27	17.4	7.435	0.173	1.382	2.23
2020-11-30	17.68	7.481	1.609	3.103	2.24
2020-12-01	17.77	7.508	0.509	1.867	2.25
2020-12-02	17.7	7.527	-0.394	1.238	2.26
2020-12-03	17.59	7.546	-0.621	1.299	2.26
2020-12-04	17.64	7.570	0.284	1.649	2.27
2020-12-07	17.33	7.595	-1.757	1.757	2.28
2020-12-08	17.37	7.608	0.231	0.866	2.28
2020-12-09	17.11	7.635	-1.497	1.900	2.29
2020-12-10	17.12	7.662	0.058	1.870	2.30
2020-12-11	17.05	7.689	-0.409	1.928	2.31
2020-12-14	16.92	7.710	-0.762	1.525	2.31
2020-12-15	16.77	7.731	-0.887	1.478	2.32
2020-12-16	16.83	7.752	0.358	1.491	2.33
2020-12-17	16.85	7.780	0.119	1.961	2.33
2020-12-18	16.85	7.804	0.000	1.721	2.34
2020-12-21	16.94	7.850	0.534	3.264	2.35
2020-12-22	17.11	7.885	1.004	2.479	2.37
2020-12-23	17.09	7.938	-0.117	3.682	2.38
2020-12-24	16.74	7.974	-2.048	2.633	2.39
2020-12-25	16.87	8.011	0.777	2.628	2.40
2020-12-28	16.96	8.048	0.533	2.608	2.41
2020-12-29	16.82	8.076	-0.825	2.005	2.42
2020-12-30	17.09	8.132	1.605	3.924	2.44
2020-12-31	17.27	8.174	1.053	2.926	2.45
2021-01-04	17.54	8.212	1.563	2.606	2.46
2021-01-05	17.37	8.240	-0.969	1.938	2.47
2021-01-06	17.04	8.291	-1.900	3.569	2.49
2021-01-07	16.83	8.330	-1.232	2.758	2.50
2021-01-08	17.96	8.458	6.714	8.556	2.54
2021-01-11	18.04	8.515	0.445	3.786	2.55
2021-01-12	18.08	8.555	0.222	2.661	2.57
2021-01-13	17.14	8.644	-5.199	6.250	2.59
2021-01-14	16.93	8.682	-1.225	2.684	2.60
2021-01-15	17.24	8.733	1.831	3.544	2.62
2021-01-18	17.94	8.817	4.060	5.626	2.65
2021-01-19	17.96	8.852	0.111	2.341	2.66
2021-01-20	18	8.876	0.223	1.615	2.66
2021-01-21	18.28	8.943	1.556	4.389	2.68
2021-01-22	17.81	8.995	-2.571	3.501	2.70
2021-01-25	16.99	9.038	-4.604	3.032	2.71
2021-01-26	16.93	9.065	-0.353	1.883	2.72
2021-01-27	17.82	9.159	5.257	6.379	2.75
2021-01-28	17.79	9.233	-0.168	4.994	2.77
2021-01-29	17.12	9.310	-3.766	5.396	2.79
2021-02-01	17.16	9.344	0.234	2.336	2.80
2021-02-02	16.95	9.380	-1.224	2.564	2.81
2021-02-03	16.59	9.426	-2.124	3.304	2.83
2021-02-04	16.58	9.507	-0.060	5.907	2.85
2021-02-05	15.98	9.575	-3.619	5.127	2.87
2021-02-08	15.99	9.602	0.063	2.003	2.88
2021-02-09	16.4	9.653	2.564	3.752	2.90
2021-02-10	17.21	9.756	4.939	7.134	2.93
2021-02-18	17.36	9.789	0.872	2.266	2.94
2021-02-19	17.36	9.820	0.000	2.189	2.95
2021-02-22	17.1	9.874	-1.498	3.802	2.96
2021-02-23	16.95	9.912	-0.877	2.632	2.97
2021-02-24	16.89	9.973	-0.354	4.366	2.99
2021-02-25	16.49	10.006	-2.368	2.368	3.00
2021-02-26	16.71	10.067	1.334	4.427	3.02
2021-03-01	16.58	10.096	-0.778	2.095	3.03
2021-03-02	16.66	10.117	0.483	1.508	3.04
2021-03-03	16.77	10.148	0.660	2.221	3.04
2021-03-04	16.62	10.176	-0.894	2.027	3.05
2021-03-05	16.34	10.221	-1.685	3.309	3.07
2021-03-08	16.05	10.261	-1.775	2.938	3.08
2021-03-09	15.65	10.307	-2.492	3.551	3.09
2021-03-10	15.49	10.358	-1.022	3.962	3.11
2021-03-11	15.24	10.390	-1.614	2.518	3.12
2021-03-12	14.76	10.443	-3.150	4.331	3.13
2021-03-15	14.69	10.473	-0.474	2.439	3.14
2021-03-16	14.81	10.501	0.817	2.246	3.15
2021-03-17	14.72	10.522	-0.608	1.688	3.16
2021-03-18	14.72	10.543	0.000	1.766	3.16
2021-03-19	14.4	10.567	-2.174	1.970	3.17
2021-03-22	14.46	10.587	0.417	1.667	3.18
2021-03-23	14.33	10.629	-0.899	3.527	3.19
2021-03-24	14.23	10.649	-0.698	1.675	3.19
2021-03-25	14.22	10.675	-0.070	2.178	3.20
2021-03-26	14.22	10.696	0.000	1.828	3.21
2021-03-29	14.22	10.708	0.000	0.985	3.21
2021-03-30	14.11	10.719	-0.774	0.914	3.22
2021-03-31	14.36	10.747	1.772	2.339	3.22
2021-04-01	14.33	10.767	-0.209	1.671	3.23
2021-04-02	14.24	10.787	-0.628	1.675	3.24
2021-04-06	14.48	10.820	1.685	2.809	3.25
2021-04-07	14.42	10.839	-0.414	1.519	3.25
2021-04-08	14.65	10.879	1.595	3.259	3.26
2021-04-09	14.68	10.894	0.205	1.229	3.27
2021-04-12	14.1	10.938	-3.951	3.815	3.28
2021-04-13	13.99	10.962	-0.780	2.057	3.29
2021-04-14	14.3	11.008	2.216	3.788	3.30
2021-04-15	14.13	11.021	-1.189	1.119	3.31
2021-04-16	14.15	11.044	0.142	1.982	3.31
2021-04-19	14.34	11.064	1.343	1.696	3.32
2021-04-20	14.22	11.092	-0.837	2.301	3.33
2021-04-21	14.18	11.110	-0.281	1.547	3.33
2021-04-22	14.16	11.120	-0.141	0.846	3.34
2021-04-23	14.04	11.134	-0.847	1.201	3.34
2021-04-26	13.95	11.150	-0.641	1.425	3.35
2021-04-27	13.29	11.213	-4.731	5.663	3.36
2021-04-28	13.67	11.263	2.859	4.364	3.38
2021-04-29	13.99	11.311	2.341	4.097	3.39
2021-04-30	13.54	11.360	-3.217	4.360	3.41
2021-05-06	13.45	11.396	-0.665	3.250	3.42
2021-05-07	13.57	11.432	0.892	3.197	3.43
2021-05-10	13.71	11.457	1.032	2.137	3.44
2021-05-11	13.38	11.488	-2.407	2.772	3.45
2021-05-12	13.63	11.526	1.868	3.363	3.46
2021-05-13	13.63	11.550	0.000	2.128	3.47
2021-05-14	13.59	11.583	-0.293	2.935	3.48
2021-05-17	13.54	11.609	-0.368	2.281	3.48
2021-05-18	13.54	11.625	0.000	1.403	3.49
2021-05-19	13.34	11.644	-1.477	1.699	3.49
2021-05-20	13.59	11.681	1.874	3.298	3.50
2021-05-21	13.38	11.709	-1.545	2.502	3.51
2021-05-24	13.44	11.722	0.448	1.121	3.52
2021-05-25	13.54	11.743	0.744	1.935	3.52
2021-05-26	13.77	11.803	1.699	5.170	3.54
2021-05-27	13.69	11.835	-0.581	2.832	3.55
2021-05-28	13.68	11.850	-0.073	1.315	3.56
2021-05-31	13.69	11.868	0.073	1.608	3.56
2021-06-01	13.8	11.894	0.804	2.264	3.57
2021-06-02	13.62	11.914	-1.304	1.739	3.57
2021-06-03	13.74	11.948	0.881	2.937	3.58
2021-06-04	13.84	11.965	0.728	1.528	3.59
2021-06-07	13.84	11.983	0.000	1.517	3.59
2021-06-08	14.02	12.017	1.301	2.890	3.61
2021-06-09	13.96	12.038	-0.428	1.854	3.61
2021-06-10	14.67	12.113	5.086	6.089	3.63
2021-06-11	14.97	12.173	2.045	4.840	3.65
2021-06-15	15.25	12.264	1.870	7.148	3.68
2021-06-16	14.6	12.339	-4.262	6.164	3.70
2021-06-17	14.62	12.371	0.137	2.671	3.71
2021-06-18	14.25	12.408	-2.531	3.078	3.72
2021-06-21	14.72	12.455	3.298	3.789	3.74
2021-06-22	14.34	12.495	-2.582	3.397	3.75
2021-06-23	14.49	12.518	1.046	1.883	3.76
2021-06-24	14.66	12.542	-2.071	2.004	3.76
2021-06-25	14.51	12.574	-1.023	2.592	3.77
2021-06-28	13.68	12.659	-5.720	7.512	3.80
2021-06-29	13.46	12.681	-1.608	1.974	3.80
2021-06-30	13.3	12.714	-1.189	2.897	3.81
2021-07-01	13.32	12.740	0.150	2.406	3.82
2021-07-02	13.16	12.761	-1.201	1.877	3.83
2021-07-05	13.21	12.779	0.380	1.672	3.83
2021-07-06	13.38	12.811	1.287	2.877	3.84
2021-07-07	13.21	12.827	-1.271	1.420	3.85
2021-07-08	13.26	12.856	0.379	2.650	3.86
2021-07-09	13.19	12.883	-0.528	2.413	3.86
2021-07-12	13.25	12.905	0.455	1.971	3.87
2021-07-13	13.24	12.935	-0.075	2.792	3.88
2021-07-14	13	12.953	-1.366	1.669	3.89
2021-07-15	12.6	13.004	-3.077	4.846	3.90
2021-07-16	12.47	13.022	-1.032	1.667	3.91
2021-07-19	12.52	13.041	0.401	1.844	3.91
2021-07-20	11.95	13.083	-4.553	4.233	3.92
2021-07-21	11.7	13.116	-2.092	3.431	3.93
2021-07-22	11.91	13.139	1.795	2.308	3.94
2021-07-23	11.95	13.162	0.336	2.267	3.95
2021-07-26	11.18	13.220	-6.444	6.192	3.97
2021-07-27	10.94	13.253	-2.147	3.667	3.98
2021-07-28	10.77	13.287	-1.554	3.748	3.99
2021-07-29	10.88	13.304	1.021	1.857	3.99
2021-07-30	10.88	13.324	0.000	2.298	4.00
2021-08-02	11.08	13.367	1.838	4.596	4.01
2021-08-03	10.96	13.392	-1.083	2.798	4.02
2021-08-04	10.87	13.414	-0.821	2.372	4.02
2021-08-05	10.7	13.447	-1.564	3.680	4.03
2021-08-06	10.52	13.472	-1.682	2.897	4.04
2021-08-09	10.82	13.506	2.852	3.707	4.05
2021-08-10	10.83	13.520	0.092	1.571	4.06
2021-08-11	10.8	13.533	-0.277	1.477	4.06
2021-08-12	10.77	13.554	-0.278	2.315	4.07
2021-08-13	10.8	13.575	0.279	2.414	4.07
2021-08-16	10.78	13.586	-0.185	1.204	4.08
2021-08-17	10.49	13.613	-2.690	3.061	4.08
2021-08-18	10.48	13.644	-0.095	3.527	4.09
2021-08-19	10.58	13.667	0.954	2.672	4.10
2021-08-20	10.37	13.695	-1.985	3.214	4.11
2021-08-23	10.61	13.735	2.314	4.532	4.12
2021-08-24	10.35	13.753	-2.451	2.074	4.13
2021-08-25	10.73	13.795	3.671	4.638	4.14
2021-08-26	10.41	13.829	-2.982	4.007	4.15
2021-08-27	10.27	13.847	-1.345	2.017	4.15
2021-08-30	10.12	13.870	-1.461	2.726	4.16
2021-08-31	10.11	13.894	-0.099	2.866	4.17
2021-09-01	10.75	13.956	6.330	6.924	4.19
2021-09-02	10.53	13.986	-2.047	3.442	4.20
2021-09-03	10.57	14.007	0.380	2.374	4.20
2021-09-06	10.57	14.029	0.000	2.460	4.21
2021-09-07	10.95	14.073	3.595	4.825	4.22
2021-09-08	11.82	14.156	7.945	8.493	4.25
2021-09-09	11.21	14.185	-5.161	3.046	4.26
2021-09-10	11.13	14.217	-0.714	3.479	4.27
2021-09-13	11.41	14.273	2.516	5.930	4.28
2021-09-14	11	14.308	-3.593	3.769	4.29
2021-09-15	10.9	14.332	-0.909	2.636	4.30
2021-09-16	10.96	14.351	0.550	2.110	4.31
2021-09-17	11	14.374	0.365	2.464	4.31
2021-09-22	10.8	14.388	-1.818	1.545	4.32
2021-09-23	11	14.420	1.852	3.519	4.33
2021-09-24	10.85	14.454	-1.364	3.818	4.34
2021-09-27	10.49	14.506	-3.318	5.899	4.35
2021-09-28	10.36	14.532	-1.239	3.051	4.36
2021-09-29	10.27	14.550	-0.869	2.124	4.37
2021-09-30	10.4	14.568	1.266	2.045	4.37
2021-10-08	10.78	14.601	3.654	3.654	4.38
2021-10-11	10.87	14.630	0.835	3.154	4.39
2021-10-12	10.73	14.649	-1.288	2.116	4.39
2021-10-13	10.97	14.666	2.237	1.957	4.40
2021-10-14	10.93	14.681	-0.365	1.641	4.40
2021-10-15	10.86	14.722	-0.640	4.483	4.42
2021-10-18	10.26	14.804	-5.525	9.576	4.44
2021-10-19	10.19	14.824	-0.682	2.339	4.45
2021-10-20	10.08	14.844	-1.079	2.453	4.45
2021-10-21	9.97	14.858	-1.091	1.687	4.46
2021-10-22	10.01	14.868	0.401	1.204	4.46
2021-10-25	9.64	14.898	-3.696	3.696	4.47
2021-10-26	9.67	14.921	0.311	2.801	4.48
2021-10-27	9.36	14.948	-3.206	3.516	4.48
2021-10-28	9.38	14.960	0.214	1.496	4.49
2021-10-29	9.94	15.017	5.970	6.930	4.51
2021-11-01	10.07	15.058	1.308	4.829	4.52
2021-11-02	9.95	15.083	-1.192	3.078	4.52
2021-11-03	10.09	15.114	1.407	3.618	4.53
2021-11-04	10.43	15.155	3.370	4.757	4.55
2021-11-05	10.84	15.210	3.931	6.136	4.56
2021-11-08	10.93	15.246	0.830	3.967	4.57
2021-11-09	11	15.276	0.640	3.202	4.58
2021-11-10	11.18	15.318	1.636	4.545	4.60
2021-11-11	11.42	15.374	2.147	5.903	4.61
2021-11-12	11.38	15.399	-0.350	2.627	4.62
2021-11-15	11.45	15.438	0.615	4.042	4.63
2021-11-16	11.52	15.486	0.611	4.978	4.65
2021-11-17	11.29	15.516	-1.997	3.212	4.65
2021-11-18	11	15.566	-2.569	5.492	4.67
2021-11-19	11.04	15.588	0.364	2.364	4.68
2021-11-22	10.76	15.613	-2.536	2.808	4.68
2021-11-23	10.72	15.640	-0.372	2.974	4.69
2021-11-24	10.68	15.670	-0.373	3.451	4.70
2021-11-25	10.37	15.705	-2.903	4.026	4.71
2021-11-26	10.2	15.727	-1.639	2.604	4.72
2021-11-29	10	15.748	-1.961	2.451	4.72
2021-11-30	10.1	15.768	1.000	2.400	4.73
2021-12-01	10.09	15.783	-0.099	1.782	4.73
2021-12-02	9.9	15.801	-1.883	2.180	4.74
2021-12-03	9.97	15.816	0.707	1.818	4.74
2021-12-06	9.82	15.833	-1.505	2.106	4.75
2021-12-07	9.91	15.852	0.916	2.240	4.76
2021-12-08	10.09	15.870	1.816	2.119	4.76
2021-12-09	10.23	15.893	1.388	2.775	4.77
2021-12-10	10.32	15.913	0.880	2.346	4.77
2021-12-13	10.63	15.952	3.004	4.360	4.79
2021-12-14	10.83	15.985	1.881	3.669	4.80
2021-12-15	10.63	16.011	-1.847	2.862	4.80
2021-12-16	10.76	16.034	1.223	2.634	4.81
2021-12-17	11.12	16.078	3.346	4.740	4.82
2021-12-20	10.86	16.129	-2.338	5.576	4.84
2021-12-21	10.93	16.163	0.645	3.775	4.85
2021-12-22	11.31	16.240	3.477	8.143	4.87
2021-12-23	11.16	16.282	-1.326	4.509	4.88
2021-12-24	11	16.318	-1.434	3.943	4.90
2021-12-27	10.91	16.349	-0.818	3.455	4.90
2021-12-28	10.96	16.377	0.458	3.025	4.91
2021-12-29	10.89	16.425	-0.639	5.292	4.93
2021-12-30	11.45	16.506	5.142	8.540	4.95
2021-12-31	11.97	16.614	4.541	10.830	4.98
2022-01-04	13	16.724	8.605	10.109	5.02
2022-01-05	13.13	16.786	1.000	5.692	5.04
2022-01-06	12.99	16.850	-1.066	5.864	5.05
2022-01-07	12.52	16.926	-3.618	7.313	5.08
2022-01-10	12.52	16.957	0.000	2.955	5.09
2022-01-11	12.22	17.001	-2.396	4.313	5.10
2022-01-12	12.11	17.029	-0.900	2.782	5.11
2022-01-13	11.91	17.060	-1.652	3.138	5.12
2022-01-14	11.96	17.090	0.420	3.023	5.13
2022-01-17	12.36	17.122	3.344	3.094	5.14
2022-01-18	11.59	17.185	-6.230	6.553	5.16
2022-01-19	11.82	17.226	1.984	4.142	5.17
2022-01-20	11.31	17.275	-4.315	5.245	5.18
2022-01-21	11.03	17.320	-2.476	4.863	5.20
2022-01-24	10.97	17.342	-0.544	2.448	5.20
2022-01-25	10.11	17.410	-7.840	8.022	5.22
2022-01-26	10.16	17.438	0.495	3.264	5.23
2022-01-27	9.75	17.474	-4.035	4.528	5.24
2022-01-28	9.77	17.493	0.205	2.256	5.25
2022-02-07	9.87	17.516	1.024	2.764	5.25
2022-02-08	10.02	17.539	1.520	2.837	5.26
2022-02-09	10.2	17.560	1.796	2.495	5.27
2022-02-10	10.13	17.581	-0.686	2.451	5.27
2022-02-11	9.85	17.609	-2.764	3.356	5.28
2022-02-14	9.91	17.629	0.609	2.437	5.29
2022-02-15	9.89	17.654	-0.202	3.027	5.30
2022-02-16	10	17.666	1.112	1.517	5.30
2022-02-17	9.87	17.680	-1.300	1.700	5.30
2022-02-18	9.97	17.698	1.013	2.128	5.31
2022-02-21	10.09	17.713	1.204	1.805	5.31
2022-02-22	9.84	17.734	-2.478	2.478	5.32
2022-02-23	10.03	17.752	1.931	2.236	5.33
2022-02-24	9.72	17.797	-3.091	5.583	5.34
2022-02-25	9.75	17.809	0.309	1.440	5.34
2022-02-28	9.55	17.834	-2.051	3.179	5.35
2022-03-01	9.68	17.848	1.361	1.675	5.35
2022-03-02	9.69	17.860	0.103	1.550	5.36
2022-03-03	9.7	17.871	0.103	1.238	5.36
2022-03-04	9.73	17.891	0.309	2.474	5.37
2022-03-07	9.52	17.906	-2.158	1.953	5.37
2022-03-08	9.13	17.941	-4.097	4.622	5.38
2022-03-09	8.81	18.005	-3.505	8.653	5.40
2022-03-10	8.85	18.022	0.454	2.384	5.41
2022-03-11	9.74	18.081	10.056	7.232	5.42
2022-03-14	9.87	18.123	1.335	5.133	5.44
2022-03-15	9.43	18.175	-4.458	6.586	5.45
2022-03-16	9.38	18.238	-0.530	8.059	5.47
2022-03-17	10.05	18.290	7.143	6.183	5.49
2022-03-18	9.97	18.306	-0.796	1.990	5.49
2022-03-21	9.93	18.342	-0.401	4.313	5.50
2022-03-22	10.02	18.371	0.906	3.424	5.51
2022-03-23	10	18.391	-0.200	2.495	5.52
2022-03-24	9.77	18.406	-2.300	1.800	5.52
2022-03-25	9.72	18.426	-0.512	2.456	5.53
2022-03-28	9.8	18.456	0.823	3.704	5.54
2022-03-29	9.61	18.480	-1.939	2.959	5.54
2022-03-30	9.9	18.506	3.018	3.122	5.55
2022-03-31	10.08	18.532	1.818	3.131	5.56
2022-04-01	10.27	18.570	1.885	4.464	5.57
2022-04-06	10.37	18.599	0.974	3.311	5.58
2022-04-07	9.98	18.627	-3.761	3.375	5.59
2022-04-08	9.93	18.654	-0.501	3.307	5.60
2022-04-11	9.58	18.686	-3.525	4.028	5.61
2022-04-12	9.91	18.733	3.445	5.637	5.62
2022-04-13	9.56	18.758	-3.532	3.128	5.63
2022-04-14	9.6	18.780	0.418	2.720	5.63
2022-04-15	9.16	18.810	-4.583	3.958	5.64
2022-04-18	9.14	18.830	-0.218	2.620	5.65
2022-04-19	9.25	18.844	1.204	1.860	5.65
2022-04-20	9.12	18.867	-1.405	3.027	5.66
2022-04-21	8.88	18.891	-2.632	3.289	5.67
2022-04-22	8.8	18.908	-0.901	2.252	5.67
2022-04-25	7.99	18.955	-9.205	7.045	5.69
2022-04-26	8.04	18.988	0.626	4.881	5.70
2022-04-27	8.14	19.032	1.244	6.592	5.71
2022-04-28	7.93	19.057	-2.580	3.686	5.72
2022-04-29	8.27	19.087	4.288	4.414	5.73
2022-05-05	8.37	19.106	1.209	2.781	5.73
2022-05-06	8.24	19.129	-1.553	3.345	5.74
2022-05-09	8.26	19.147	0.243	2.549	5.74
2022-05-10	8.33	19.168	0.847	3.027	5.75
2022-05-11	8.31	19.185	-0.240	2.521	5.76
2022-05-12	8.34	19.200	0.361	2.046	5.76
2022-05-13	8.38	19.213	0.480	1.918	5.76
2022-05-16	8.38	19.225	0.000	1.671	5.77
2022-05-17	8.35	19.244	-0.358	2.745	5.77
2022-05-18	8.38	19.256	0.359	1.677	5.78
2022-05-19	8.35	19.270	-0.358	2.029	5.78
2022-05-20	8.48	19.281	1.557	1.677	5.78
2022-05-23	8.59	19.296	1.297	2.005	5.79

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