龙佰集团融券券源 龙佰集团专项约券

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	15.55	0	0	0	0
2020-04-28	15.56	0.064	0.064	4.952	0.02
2020-04-29	15.85	0.128	1.864	4.820	0.04
2020-04-30	15.76	0.165	-0.568	2.839	0.05
2020-05-06	15.54	0.212	-1.396	3.617	0.06
2020-05-07	15.91	0.267	2.381	4.118	0.08
2020-05-08	16.08	0.303	1.069	2.703	0.09
2020-05-11	16.06	0.329	-0.124	1.928	0.10
2020-05-12	16.14	0.373	0.498	3.300	0.11
2020-05-13	16.59	0.462	2.788	6.444	0.14
2020-05-14	16.08	0.507	-3.074	3.376	0.15
2020-05-15	15.91	0.553	-1.057	3.483	0.17
2020-05-18	16.14	0.625	1.446	5.343	0.19
2020-05-19	16.52	0.660	2.354	2.540	0.20
2020-05-20	16.24	0.708	-1.695	3.511	0.21
2020-05-21	15.95	0.751	-1.786	3.264	0.23
2020-05-22	15.74	0.797	-1.317	3.511	0.24
2020-05-25	15.69	0.841	-0.318	3.367	0.25
2020-05-26	16	0.874	1.976	2.422	0.26
2020-05-27	15.63	0.914	-2.313	3.125	0.27
2020-05-28	15.01	0.992	-3.967	6.206	0.30
2020-05-29	14.72	1.040	-1.932	3.931	0.31
2020-06-01	16.07	1.167	9.171	9.511	0.35
2020-06-02	16.12	1.217	0.311	3.671	0.37
2020-06-03	16.36	1.249	1.489	2.357	0.37
2020-06-04	16.21	1.286	-0.917	2.751	0.39
2020-06-05	16.09	1.324	-0.740	2.838	0.40
2020-06-08	16.21	1.348	0.746	1.740	0.40
2020-06-09	16.4	1.396	1.172	3.516	0.42
2020-06-10	16.1	1.441	-1.829	3.354	0.43
2020-06-11	16.65	1.540	3.416	7.143	0.46
2020-06-12	16.8	1.619	0.901	5.646	0.49
2020-06-15	17	1.682	1.190	4.464	0.50
2020-06-16	17.18	1.724	1.059	2.941	0.52
2020-06-17	17.28	1.769	0.582	3.143	0.53
2020-06-18	17.71	1.830	2.488	4.109	0.55
2020-06-19	18.05	1.875	1.920	2.993	0.56
2020-06-22	17.77	1.925	-1.551	3.380	0.58
2020-06-23	18.09	1.965	1.801	2.645	0.59
2020-06-24	17.87	2.012	-1.216	3.151	0.60
2020-06-29	17.99	2.059	0.672	3.134	0.62
2020-06-30	18.5	2.103	2.835	2.835	0.63
2020-07-01	18.38	2.155	-0.649	3.405	0.65
2020-07-02	19.58	2.303	6.529	9.086	0.69
2020-07-03	19.79	2.378	1.073	4.545	0.71
2020-07-06	21.5	2.529	8.641	8.439	0.76
2020-07-07	22.19	2.668	3.209	7.488	0.80
2020-07-08	22.71	2.777	2.343	5.768	0.83
2020-07-09	22.45	2.851	-1.145	3.963	0.86
2020-07-10	21.53	2.934	-4.098	4.633	0.88
2020-07-13	21.96	3.063	7.018	7.018	0.92
2020-07-14	22.82	3.193	3.916	6.876	0.96
2020-07-15	22.11	3.293	-3.111	5.390	0.99
2020-07-16	21.99	3.437	-0.543	7.870	1.03
2020-07-17	23.87	3.627	8.549	9.550	1.09
2020-07-20	25.23	3.756	5.698	6.158	1.13
2020-07-21	24.69	3.850	-2.140	4.558	1.16
2020-07-22	24.72	3.909	0.122	2.876	1.17
2020-07-23	23.91	4.056	-3.277	7.362	1.22
2020-07-24	21.42	4.227	-10.414	9.578	1.27
2020-07-27	21.74	4.348	1.494	6.676	1.30
2020-07-28	22.47	4.437	3.358	4.784	1.33
2020-07-29	22.34	4.510	-0.579	3.916	1.35
2020-07-30	22.45	4.591	0.492	4.297	1.38
2020-07-31	22.57	4.672	0.535	4.321	1.40
2020-08-03	21.29	4.773	-5.671	5.671	1.43
2020-08-04	20.78	4.858	-2.395	4.932	1.46
2020-08-05	22.24	5.042	7.026	9.913	1.51
2020-08-06	23.05	5.145	3.642	5.351	1.54
2020-08-07	22.64	5.244	-1.779	5.249	1.57
2020-08-10	22.32	5.357	-1.413	6.095	1.61
2020-08-11	22.42	5.499	0.448	7.616	1.65
2020-08-12	21.8	5.618	-2.765	6.512	1.69
2020-08-13	22.24	5.698	2.018	4.358	1.71
2020-08-14	22.85	5.769	2.743	3.732	1.73
2020-08-17	23.43	5.898	2.538	6.565	1.77
2020-08-18	23.24	5.997	-0.811	5.122	1.80
2020-08-19	22.99	6.065	-1.076	3.571	1.82
2020-08-20	22.38	6.124	-2.653	3.175	1.84
2020-08-21	22.49	6.183	0.492	3.128	1.85
2020-08-24	22.73	6.247	1.067	3.379	1.87
2020-08-25	23.17	6.325	1.936	4.048	1.90
2020-08-26	22.3	6.436	-3.755	5.956	1.93
2020-08-27	22.35	6.506	0.224	3.767	1.95
2020-08-28	22.86	6.556	2.282	2.640	1.97
2020-08-31	22.46	6.629	-1.750	3.893	1.99
2020-09-01	21.93	6.706	-2.360	4.230	2.01
2020-09-02	21.7	6.804	-1.049	5.381	2.04
2020-09-03	21.61	6.879	-0.415	4.194	2.06
2020-09-04	22.34	6.994	3.378	6.155	2.10
2020-09-07	23.35	7.115	4.521	6.222	2.13
2020-09-08	23.11	7.188	-1.028	3.769	2.16
2020-09-09	22.18	7.312	-4.024	6.707	2.19
2020-09-10	21.99	7.385	-0.857	4.013	2.22
2020-09-11	22.99	7.508	4.548	6.412	2.25
2020-09-14	22.97	7.565	-0.087	3.001	2.27
2020-09-15	23.72	7.683	3.265	5.964	2.30
2020-09-16	23.4	7.759	-1.349	3.879	2.33
2020-09-17	24.9	7.935	6.410	8.504	2.38
2020-09-18	25.19	7.995	1.165	2.851	2.40
2020-09-21	25.16	8.074	-0.119	3.771	2.42
2020-09-22	23.66	8.201	-5.962	6.439	2.46
2020-09-23	23.32	8.284	-1.437	4.269	2.49
2020-09-24	23.02	8.353	-1.286	3.602	2.51
2020-09-25	22.95	8.402	-0.304	2.563	2.52
2020-09-28	22.96	8.460	0.044	3.007	2.54
2020-09-29	23.11	8.522	0.653	3.223	2.56
2020-09-30	22.28	8.649	-3.592	6.837	2.59
2020-10-09	23.42	8.754	5.117	5.386	2.63
2020-10-12	25.6	8.935	9.308	8.497	2.68
2020-10-13	27.24	9.189	6.406	11.172	2.76
2020-10-14	27.05	9.270	-0.698	3.598	2.78
2020-10-15	27.37	9.350	1.183	3.512	2.80
2020-10-16	26.49	9.450	-3.215	4.531	2.84
2020-10-19	26.07	9.568	-1.586	5.436	2.87
2020-10-20	26.25	9.629	0.690	2.762	2.89
2020-10-21	25.59	9.731	-2.514	4.800	2.92
2020-10-22	24.99	9.804	-2.345	3.517	2.94
2020-10-23	23.75	9.931	-4.962	6.403	2.98
2020-10-26	23.98	10.045	0.968	5.726	3.01
2020-10-27	24.19	10.119	0.876	3.670	3.04
2020-10-28	25.41	10.255	5.043	6.408	3.08
2020-10-29	24.97	10.330	-1.732	3.621	3.10
2020-10-30	23.73	10.421	-4.966	4.606	3.13
2020-11-02	23.58	10.565	-0.632	7.332	3.17
2020-11-03	24.42	10.663	3.562	4.792	3.20
2020-11-04	24	10.742	-1.720	3.931	3.22
2020-11-05	25.28	10.842	5.333	4.750	3.25
2020-11-06	24.89	10.903	-1.543	2.967	3.27
2020-11-09	24.99	10.975	0.402	3.455	3.29
2020-11-10	26.34	11.132	5.402	7.163	3.34
2020-11-11	28.29	11.394	7.403	11.086	3.42
2020-11-12	28.89	11.509	2.121	4.807	3.45
2020-11-13	29.05	11.659	0.554	6.161	3.50
2020-11-16	31.07	11.881	6.954	8.606	3.56
2020-11-17	31.82	12.137	2.414	9.656	3.64
2020-11-18	30.49	12.275	-4.180	5.405	3.68
2020-11-19	31.49	12.443	3.280	6.428	3.73
2020-11-20	31.55	12.629	0.191	7.050	3.79
2020-11-23	33.39	12.898	5.832	9.667	3.87
2020-11-24	32.64	13.053	-2.246	5.690	3.92
2020-11-25	31.64	13.198	-3.064	5.515	3.96
2020-11-26	30.9	13.375	-2.339	6.890	4.01
2020-11-27	31.69	13.483	2.557	4.078	4.04
2020-11-30	30.69	13.602	-3.156	4.639	4.08
2020-12-01	31.19	13.681	1.629	3.063	4.10
2020-12-02	32.18	13.832	3.174	5.611	4.15
2020-12-03	31.36	13.951	-2.548	4.568	4.19
2020-12-04	30.92	14.030	-1.403	3.061	4.21
2020-12-07	30.07	14.202	-2.749	6.856	4.26
2020-12-08	30.76	14.291	2.295	3.492	4.29
2020-12-09	31.74	14.425	3.186	5.039	4.33
2020-12-10	32.67	14.577	2.930	5.608	4.37
2020-12-11	30.88	14.829	-5.479	9.795	4.45
2020-12-14	28.7	15.039	-7.060	8.776	4.51
2020-12-15	29.52	15.136	2.857	3.937	4.54
2020-12-16	28.84	15.246	-2.304	4.573	4.57
2020-12-17	29.77	15.363	3.225	4.716	4.61
2020-12-18	30.65	15.512	2.956	5.845	4.65
2020-12-21	31.68	15.660	3.361	5.612	4.70
2020-12-22	30.47	15.787	-3.819	4.987	4.74
2020-12-23	29.09	16.001	-4.529	8.828	4.80
2020-12-24	29.6	16.109	1.753	4.366	4.83
2020-12-25	29.92	16.248	1.081	5.574	4.87
2020-12-28	30.35	16.329	1.437	3.209	4.90
2020-12-29	30.75	16.437	1.318	4.217	4.93
2020-12-30	29.81	16.603	-3.057	6.667	4.98
2020-12-31	29.87	16.736	0.201	5.367	5.02
2021-01-04	31.33	16.896	4.888	6.127	5.07
2021-01-05	34.22	17.243	9.224	12.161	5.17
2021-01-06	34.82	17.351	1.753	3.711	5.21
2021-01-07	35.86	17.514	2.987	5.457	5.25
2021-01-08	36.87	17.693	2.817	5.828	5.31
2021-01-11	35.88	17.970	-2.685	9.276	5.39
2021-01-12	37.69	18.110	5.045	4.459	5.43
2021-01-13	38.44	18.240	1.990	4.059	5.47
2021-01-14	38.39	18.492	-0.130	7.882	5.55
2021-01-15	39.5	18.737	2.891	7.424	5.62
2021-01-18	40.45	19.018	2.405	8.354	5.71
2021-01-19	38.77	19.347	-4.153	10.161	5.80
2021-01-20	38.99	19.430	0.567	2.579	5.83
2021-01-21	40.53	19.660	3.950	6.797	5.90
2021-01-22	41.08	19.898	1.357	6.958	5.97
2021-01-25	41.92	20.029	2.045	3.749	6.01
2021-01-26	41.1	20.273	-1.956	7.133	6.08
2021-01-27	41.2	20.424	0.243	4.380	6.13
2021-01-28	38.27	20.675	-7.112	7.864	6.20
2021-01-29	38.85	20.844	1.516	5.226	6.25
2021-02-01	41.92	21.178	7.902	9.575	6.35
2021-02-02	43.7	21.451	4.246	7.490	6.44
2021-02-03	42.02	21.623	-3.844	4.897	6.49
2021-02-04	43.67	21.875	3.927	6.949	6.56
2021-02-05	39.74	22.226	-8.999	10.579	6.67
2021-02-08	43.18	22.472	8.656	6.844	6.74
2021-02-09	43.7	22.636	1.204	4.493	6.79
2021-02-10	47.58	22.996	8.879	9.085	6.90
2021-02-18	47.74	23.360	0.336	9.164	7.01
2021-02-19	46.11	23.748	-3.414	10.075	7.12
2021-02-22	46.51	23.959	0.867	5.465	7.19
2021-02-23	46.78	24.156	0.581	5.031	7.25
2021-02-24	42.03	24.536	-10.154	10.859	7.36
2021-02-25	40.63	24.812	-3.331	8.161	7.44
2021-02-26	39.48	25.057	-2.830	7.433	7.52
2021-03-01	40.76	25.228	3.242	5.041	7.57
2021-03-02	39.95	25.361	-1.987	3.999	7.61
2021-03-03	40.84	25.554	2.228	5.657	7.67
2021-03-04	36.67	25.786	-10.211	7.615	7.74
2021-03-05	35.47	25.942	-3.272	5.263	7.78
2021-03-08	34.21	26.157	-3.552	7.527	7.85
2021-03-09	31.1	26.314	-9.091	6.080	7.89
2021-03-10	32.1	26.447	3.215	4.952	7.93
2021-03-11	33.45	26.662	4.206	7.726	8.00
2021-03-12	34.22	26.849	2.302	6.547	8.05
2021-03-15	31.85	27.046	-6.926	7.423	8.11
2021-03-16	33.27	27.241	4.458	7.064	8.17
2021-03-17	32.9	27.363	-1.112	4.448	8.21
2021-03-18	33.69	27.509	2.401	5.167	8.25
2021-03-19	30.69	27.713	-8.905	7.985	8.31
2021-03-22	30.2	27.818	-1.597	4.171	8.35
2021-03-23	27.1	28.059	-10.265	10.695	8.42
2021-03-24	26.36	28.225	-2.731	7.528	8.47
2021-03-25	26.79	28.315	1.631	4.059	8.49
2021-03-26	27.7	28.447	3.397	5.711	8.53
2021-03-29	27.73	28.576	0.108	5.560	8.57
2021-03-30	28.4	28.696	2.416	5.085	8.61
2021-03-31	27.68	28.823	-2.535	5.493	8.65
2021-04-01	28.08	28.907	1.445	3.613	8.67
2021-04-02	28.72	28.997	2.279	3.775	8.70
2021-04-06	28.7	29.082	-0.070	3.552	8.72
2021-04-07	28.74	29.157	0.139	3.136	8.75
2021-04-08	28.28	29.280	-1.601	5.184	8.78
2021-04-09	27.61	29.365	-2.369	3.713	8.81
2021-04-12	26.39	29.541	-4.419	8.004	8.86
2021-04-13	26.92	29.634	2.008	4.130	8.89
2021-04-14	28.33	29.821	5.238	7.949	8.95
2021-04-15	28.24	29.895	-0.318	3.106	8.97
2021-04-16	27.92	30.132	-1.133	10.198	9.04
2021-04-19	28.75	30.325	2.973	8.059	9.10
2021-04-20	28.87	30.389	0.417	2.678	9.12
2021-04-21	30.87	30.599	6.928	8.140	9.18
2021-04-22	30.36	30.689	-1.652	3.563	9.21
2021-04-23	31.09	30.822	2.404	5.138	9.25
2021-04-26	32.82	31.038	5.564	7.913	9.31
2021-04-27	33.14	31.145	0.975	3.870	9.34
2021-04-28	34.18	31.343	3.138	6.940	9.40
2021-04-29	32.72	31.463	-4.272	4.389	9.44
2021-04-30	32.95	31.553	0.703	3.301	9.47
2021-05-06	33.57	31.693	1.882	5.008	9.51
2021-05-07	35.64	31.822	6.166	4.319	9.55
2021-05-10	35.22	32.038	-1.178	7.379	9.61
2021-05-11	33.5	32.228	-4.884	6.814	9.67
2021-05-12	35.27	32.500	5.284	9.224	9.75
2021-05-13	34.16	32.628	-3.147	4.508	9.79
2021-05-14	33.55	32.751	-1.786	4.420	9.83
2021-05-17	33.89	32.912	1.013	5.693	9.87
2021-05-18	35.28	33.085	4.102	5.872	9.93
2021-05-19	34.44	33.152	-2.381	2.353	9.95
2021-05-20	32.85	33.289	-4.617	4.994	9.99
2021-05-21	32.95	33.417	0.304	4.658	10.03
2021-05-24	33.31	33.541	1.093	4.461	10.06
2021-05-25	33.72	33.645	1.231	3.693	10.09
2021-05-26	34.61	33.804	2.639	5.516	10.14
2021-05-27	35.06	33.912	1.300	3.698	10.17
2021-05-28	33.6	34.075	-4.164	5.819	10.22
2021-05-31	33.98	34.174	1.131	3.512	10.25
2021-06-01	34.88	34.315	2.649	4.856	10.29
2021-06-02	35.86	34.483	2.810	5.619	10.34
2021-06-03	35	34.622	-2.398	4.769	10.39
2021-06-04	36.89	34.899	5.400	9.000	10.47
2021-06-07	36.72	35.004	-0.461	3.443	10.50
2021-06-08	36.17	35.133	-1.498	4.276	10.54
2021-06-09	36.31	35.296	0.387	5.391	10.59
2021-06-10	35.65	35.385	-1.818	2.974	10.62
2021-06-11	36.15	35.478	1.403	3.114	10.64
2021-06-15	36	35.709	-0.415	7.690	10.71
2021-06-16	35.78	35.884	-0.611	5.861	10.77
2021-06-17	35.72	35.957	-0.168	2.459	10.79
2021-06-18	33.91	36.139	-5.067	6.439	10.84
2021-06-21	33.24	36.291	-1.976	5.485	10.89
2021-06-22	33.74	36.364	1.504	2.587	10.91
2021-06-23	34.1	36.425	1.067	2.164	10.93
2021-06-24	34.18	36.517	0.470	3.204	10.95
2021-06-25	35.76	36.665	4.623	4.974	11.00
2021-06-28	36.25	36.780	1.370	3.803	11.03
2021-06-29	35.47	36.868	-2.152	2.979	11.06
2021-06-30	34.58	37.002	-2.509	4.652	11.10
2021-07-01	32.6	37.162	-5.726	5.899	11.15
2021-07-02	30.61	37.322	-6.104	6.288	11.20
2021-07-05	31.14	37.461	1.731	5.358	11.24
2021-07-06	31.52	37.599	1.220	5.234	11.28
2021-07-07	31.44	37.676	-0.254	2.951	11.30
2021-07-08	30.09	37.852	-4.294	6.997	11.36
2021-07-09	31.32	37.994	4.088	5.450	11.40
2021-07-12	32.2	38.076	2.810	3.065	11.42
2021-07-13	32.05	38.132	-0.466	2.081	11.44
2021-07-14	29.77	38.218	-3.281	3.476	11.47
2021-07-15	31.41	38.385	5.509	6.382	11.52
2021-07-16	31.16	38.469	-0.796	3.216	11.54
2021-07-19	30.95	38.538	-0.674	2.696	11.56
2021-07-20	30.77	38.596	-0.582	2.262	11.58
2021-07-21	31	38.651	0.747	2.145	11.60
2021-07-22	31.18	38.734	0.581	3.194	11.62
2021-07-23	29.53	38.882	-5.292	5.997	11.66
2021-07-26	30.2	39.077	2.269	7.755	11.72
2021-07-27	28.69	39.285	-5.000	8.709	11.79
2021-07-28	27.35	39.420	-4.671	5.891	11.83
2021-07-29	28.04	39.501	2.523	3.473	11.85
2021-07-30	28.58	39.610	1.926	4.601	11.88
2021-08-02	29.84	39.795	4.409	7.418	11.94
2021-08-03	29.72	39.852	-0.402	2.312	11.96
2021-08-04	29.65	39.918	-0.236	2.658	11.98
2021-08-05	28.74	40.027	-3.069	4.553	12.01
2021-08-06	28.9	40.138	0.557	4.628	12.04
2021-08-09	29.26	40.226	1.246	3.599	12.07
2021-08-10	29.34	40.310	0.273	3.418	12.09
2021-08-11	29.65	40.410	1.057	4.056	12.12
2021-08-12	32.74	40.693	10.422	10.388	12.21
2021-08-13	35.17	40.862	7.422	5.773	12.26
2021-08-16	33.01	41.083	-6.142	8.018	12.32
2021-08-17	32.14	41.235	-2.636	5.665	12.37
2021-08-18	31.47	41.342	-2.085	4.076	12.40
2021-08-19	30.75	41.428	-2.288	3.368	12.43
2021-08-20	31.61	41.554	2.797	4.780	12.47
2021-08-23	32.53	41.680	2.910	4.650	12.50
2021-08-24	31.16	41.788	-4.211	4.181	12.54
2021-08-25	31.99	41.885	2.664	3.626	12.57
2021-08-26	33.56	42.089	4.908	7.284	12.63
2021-08-27	35.06	42.275	4.470	6.377	12.68
2021-08-30	34.05	42.454	-2.881	6.303	12.74
2021-08-31	36.25	42.795	6.461	11.278	12.84
2021-09-01	34.2	43.090	-5.655	10.372	12.93
2021-09-02	34.56	43.271	1.053	6.287	12.98
2021-09-03	32.42	43.459	-6.192	6.944	13.04
2021-09-06	32.8	43.584	1.172	4.565	13.08
2021-09-07	33.73	43.724	2.835	5.000	13.12
2021-09-08	33.74	43.862	0.030	4.892	13.16
2021-09-09	34.2	43.950	1.363	3.082	13.18
2021-09-10	33.03	44.058	-3.421	3.947	13.22
2021-09-13	35.16	44.349	6.449	9.930	13.30
2021-09-14	34.81	44.485	-0.995	4.693	13.35
2021-09-15	37	44.690	6.291	6.636	13.41
2021-09-16	35.21	44.888	-4.838	6.730	13.47
2021-09-17	33.79	45.083	-4.033	6.958	13.53
2021-09-22	33.01	45.164	-2.308	2.930	13.55
2021-09-23	32.35	45.264	-1.999	3.726	13.58
2021-09-24	30.11	45.433	-6.924	6.708	13.63
2021-09-27	26.99	45.662	-10.362	10.196	13.70
2021-09-28	27.5	45.748	1.890	3.742	13.72
2021-09-29	26.53	45.864	-3.527	5.236	13.76
2021-09-30	27.46	45.942	3.505	3.430	13.78
2021-10-08	27.96	46.036	1.821	4.042	13.81
2021-10-11	28.87	46.149	3.255	4.685	13.84
2021-10-12	28.01	46.249	-2.979	4.295	13.87
2021-10-13	27.97	46.333	-0.143	3.570	13.90
2021-10-14	28.03	46.380	0.215	2.038	13.91
2021-10-15	27.84	46.441	-0.678	2.604	13.93
2021-10-18	28.73	46.535	3.197	3.951	13.96
2021-10-19	28.68	46.593	-0.174	2.436	13.98
2021-10-20	28.46	46.654	-0.767	2.545	14.00
2021-10-21	28.51	46.718	0.176	2.706	14.02
2021-10-22	28.51	46.774	0.000	2.350	14.03
2021-10-25	28.64	46.857	0.456	3.472	14.06
2021-10-26	28.06	46.937	-2.025	3.422	14.08
2021-10-27	27.82	47.037	-0.855	4.312	14.11
2021-10-28	26.93	47.125	-3.199	3.954	14.14
2021-10-29	27.14	47.154	0.780	1.263	14.15
2021-11-01	27.26	47.208	0.442	2.358	14.16
2021-11-02	25.53	47.369	-6.346	7.594	14.21
2021-11-03	25.58	47.451	0.196	3.839	14.24
2021-11-04	26.16	47.519	2.267	3.127	14.26
2021-11-05	25.18	47.605	-3.746	4.090	14.28
2021-11-08	25.63	47.671	1.787	3.098	14.30
2021-11-09	25.79	47.726	0.624	2.536	14.32
2021-11-10	25.3	47.790	-1.900	3.063	14.34
2021-11-11	25.85	47.862	2.174	3.320	14.36
2021-11-12	25.47	47.906	-1.470	2.089	14.37
2021-11-15	25.66	47.993	0.746	4.044	14.40
2021-11-16	25.39	48.031	-1.052	1.832	14.41
2021-11-17	25.45	48.088	0.236	2.678	14.43
2021-11-18	25.79	48.151	1.336	2.908	14.45
2021-11-19	25.93	48.201	0.543	2.326	14.46
2021-11-22	26.45	48.269	2.005	3.085	14.48
2021-11-23	26.58	48.330	0.491	2.760	14.50
2021-11-24	26.61	48.384	0.113	2.445	14.52
2021-11-25	25.96	48.456	-2.443	3.307	14.54
2021-11-26	26.21	48.520	0.963	2.928	14.56
2021-11-29	25.9	48.575	-1.183	2.556	14.57
2021-11-30	26.96	48.678	4.093	4.595	14.60
2021-12-01	27.15	48.738	0.705	2.634	14.62
2021-12-02	27.89	48.842	2.726	4.494	14.65
2021-12-03	28	48.906	0.394	2.725	14.67
2021-12-06	27.22	48.979	-2.786	3.214	14.69
2021-12-07	26.66	49.072	-2.057	4.188	14.72
2021-12-08	27.37	49.120	2.663	2.101	14.74
2021-12-09	28.47	49.293	4.019	7.307	14.79
2021-12-10	28.49	49.360	0.070	2.810	14.81
2021-12-13	28.58	49.410	0.316	2.106	14.82
2021-12-14	28.85	49.474	0.945	2.659	14.84
2021-12-15	28.2	49.563	-2.253	3.813	14.87
2021-12-16	28.05	49.608	-0.532	1.915	14.88
2021-12-17	27.86	49.648	-0.677	1.711	14.89
2021-12-20	27.08	49.703	-2.800	2.441	14.91
2021-12-21	27.16	49.733	0.295	1.329	14.92
2021-12-22	27.47	49.776	1.141	1.878	14.93
2021-12-23	28.3	49.856	3.021	3.386	14.96
2021-12-24	27.83	49.942	-1.661	3.710	14.98
2021-12-27	28.47	50.003	2.300	2.587	15.00
2021-12-28	28.21	50.060	-0.913	2.424	15.02
2021-12-29	27.57	50.125	-2.269	2.836	15.04
2021-12-30	27.49	50.156	-0.290	1.342	15.05
2021-12-31	27.59	50.192	0.364	1.564	15.06
2022-01-04	27.16	50.263	-1.559	3.153	15.08
2022-01-05	27.3	50.357	0.515	4.124	15.11
2022-01-06	26.97	50.403	-1.209	2.015	15.12
2022-01-07	27.01	50.437	0.148	1.520	15.13
2022-01-10	27.1	50.469	0.333	1.444	15.14
2022-01-11	26.13	50.547	-3.579	3.579	15.16
2022-01-12	26.41	50.588	1.072	1.837	15.18
2022-01-13	26.08	50.640	-1.250	2.385	15.19
2022-01-14	25.84	50.675	-0.920	1.649	15.20
2022-01-17	26.02	50.699	0.697	1.084	15.21
2022-01-18	26.24	50.732	0.846	1.537	15.22
2022-01-19	25.99	50.761	-0.953	1.334	15.23
2022-01-20	25.46	50.820	-2.039	2.770	15.25
2022-01-21	25.43	50.847	-0.118	1.257	15.25
2022-01-24	25.03	50.923	-1.573	3.657	15.28
2022-01-25	24.36	50.994	-2.677	3.516	15.30
2022-01-26	24.42	51.039	0.246	2.217	15.31
2022-01-27	23.95	51.094	-1.925	2.744	15.33
2022-01-28	23.19	51.184	-3.173	4.676	15.36
2022-02-07	24.15	51.264	4.140	3.967	15.38
2022-02-08	24.12	51.322	-0.124	2.899	15.40
2022-02-09	24.51	51.371	1.617	2.363	15.41
2022-02-10	25.27	51.449	3.101	3.713	15.43
2022-02-11	24.71	51.511	-2.216	3.008	15.45
2022-02-14	24.14	51.570	-2.307	2.954	15.47
2022-02-15	24.51	51.602	1.533	1.533	15.48
2022-02-16	24.66	51.639	0.612	1.795	15.49
2022-02-17	25.09	51.696	1.744	2.758	15.51
2022-02-18	25.14	51.732	0.199	1.714	15.52
2022-02-21	25	51.761	-0.557	1.392	15.53
2022-02-22	24.84	51.796	-0.640	1.680	15.54
2022-02-23	25.51	51.867	2.697	3.341	15.56
2022-02-24	24.96	51.969	-2.156	4.900	15.59
2022-02-25	25.1	52.016	0.561	2.244	15.60
2022-02-28	25.45	52.090	1.394	3.506	15.63
2022-03-01	25.06	52.144	-1.532	2.593	15.64
2022-03-02	24.85	52.173	-0.838	1.397	15.65
2022-03-03	24.91	52.203	0.241	1.449	15.66
2022-03-04	24.12	52.266	-3.171	3.131	15.68
2022-03-07	23.42	52.349	-2.902	4.229	15.70
2022-03-08	22.3	52.466	-4.782	6.319	15.74
2022-03-09	21.71	52.637	-2.646	9.462	15.79
2022-03-10	22.43	52.686	3.316	2.626	15.81
2022-03-11	22.94	52.780	2.274	4.904	15.83
2022-03-14	22.56	52.832	-1.656	2.746	15.85
2022-03-15	21	52.943	-6.915	6.383	15.88
2022-03-16	21.66	53.059	3.143	6.381	15.92
2022-03-17	22.33	53.118	3.093	3.186	15.94
2022-03-18	22.67	53.164	1.523	2.418	15.95
2022-03-21	22.77	53.209	0.441	2.382	15.96
2022-03-22	22.42	53.239	-1.537	1.625	15.97
2022-03-23	22.52	53.264	0.446	1.338	15.98
2022-03-24	22.4	53.302	-0.533	1.998	15.99
2022-03-25	22.16	53.345	-1.071	2.366	16.00
2022-03-28	22.28	53.414	0.542	3.700	16.02
2022-03-29	22.14	53.456	-0.628	2.289	16.04
2022-03-30	22.57	53.500	1.942	2.304	16.05
2022-03-31	22.13	53.539	-1.949	2.127	16.06
2022-04-01	22.37	53.588	1.085	2.621	16.08
2022-04-06	22.6	53.636	1.028	2.548	16.09
2022-04-07	22.41	53.665	-0.841	1.593	16.10
2022-04-08	23.98	53.825	7.006	7.988	16.15
2022-04-11	23	53.920	-4.087	4.962	16.18
2022-04-12	22.52	54.025	-2.087	5.565	16.21
2022-04-13	20.38	54.150	-9.503	7.371	16.24
2022-04-14	20.53	54.198	0.736	2.846	16.26
2022-04-15	19.83	54.257	-3.410	3.556	16.28
2022-04-18	19.84	54.313	0.050	3.379	16.29
2022-04-19	20.01	54.356	0.857	2.571	16.31
2022-04-20	19.24	54.425	-3.848	4.298	16.33
2022-04-21	18.24	54.502	-5.198	5.094	16.35
2022-04-22	17.77	54.548	-2.577	3.070	16.36
2022-04-25	16.08	54.651	-9.510	7.710	16.40
2022-04-26	15.6	54.719	-2.985	5.224	16.42
2022-04-27	16.59	54.833	6.346	8.269	16.45
2022-04-28	16.64	54.878	0.301	3.255	16.46
2022-04-29	17.3	54.942	3.966	4.387	16.48
2022-05-05	17.56	54.989	1.503	3.237	16.50
2022-05-06	17.07	55.025	-2.790	2.506	16.51
2022-05-09	17.14	55.065	0.410	2.812	16.52
2022-05-10	17.36	55.110	1.284	3.151	16.53
2022-05-11	17.98	55.166	3.571	3.744	16.55
2022-05-12	18.14	55.213	0.890	3.059	16.56
2022-05-13	18.69	55.279	3.032	4.245	16.58
2022-05-16	18.23	55.331	-2.461	3.424	16.60
2022-05-17	18.33	55.365	0.549	2.249	16.61
2022-05-18	18.18	55.394	-0.818	1.909	16.62
2022-05-19	18.39	55.455	1.155	3.960	16.64
2022-05-20	18.73	55.484	1.849	1.849	16.65
2022-05-23	19.15	55.529	2.242	2.830	16.66

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