中公教育融券券源 中公教育专项约券

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	23.78	0	0	0	0
2020-04-28	24.12	0.097	1.430	4.836	0.03
2020-04-29	23.86	0.224	-1.078	6.385	0.07
2020-04-30	25.55	0.370	7.083	6.832	0.11
2020-05-06	25.57	0.461	0.078	4.266	0.14
2020-05-07	25.31	0.509	-1.017	2.307	0.15
2020-05-08	25.88	0.596	2.252	4.030	0.18
2020-05-11	26.04	0.677	0.618	3.709	0.20
2020-05-12	26.92	0.776	3.379	4.416	0.23
2020-05-13	27.97	0.882	3.900	4.569	0.26
2020-05-14	28.49	0.998	1.859	4.898	0.30
2020-05-15	28.01	1.089	-1.685	3.896	0.33
2020-05-18	28.03	1.154	0.071	2.785	0.35
2020-05-19	28.43	1.209	1.427	2.319	0.36
2020-05-20	27.86	1.308	-2.005	4.256	0.39
2020-05-21	27.62	1.362	-0.861	2.333	0.41
2020-05-22	26.84	1.501	-2.824	6.227	0.45
2020-05-25	27.02	1.608	0.671	4.732	0.48
2020-05-26	27.84	1.695	3.035	3.775	0.51
2020-05-27	27.61	1.768	-0.826	3.161	0.53
2020-05-28	28.6	1.872	3.586	4.346	0.56
2020-05-29	29.4	2.056	2.797	7.517	0.62
2020-06-01	29.67	2.185	0.918	5.238	0.66
2020-06-02	28.72	2.326	-3.202	5.865	0.70
2020-06-03	28.27	2.380	-1.567	2.298	0.71
2020-06-04	28.45	2.454	0.637	3.148	0.74
2020-06-05	28.37	2.493	-0.281	1.652	0.75
2020-06-08	26.84	2.647	-5.393	6.873	0.79
2020-06-09	27.9	2.761	3.949	4.881	0.83
2020-06-10	28.13	2.843	0.824	3.513	0.85
2020-06-11	27.92	2.892	-0.747	2.097	0.87
2020-06-12	28.87	3.090	3.403	8.238	0.93
2020-06-15	28.51	3.198	-1.247	4.538	0.96
2020-06-16	29.54	3.333	3.613	5.507	1.00
2020-06-17	28.59	3.440	-3.216	4.469	1.03
2020-06-18	28.61	3.503	0.070	2.658	1.05
2020-06-19	29.01	3.608	1.398	4.334	1.08
2020-06-22	28.1	3.737	-3.137	5.515	1.12
2020-06-23	28.84	3.823	2.633	3.559	1.15
2020-06-24	27.87	3.955	-3.363	5.687	1.19
2020-06-29	27.88	4.036	0.036	3.480	1.21
2020-06-30	27.75	4.113	-0.466	3.336	1.23
2020-07-01	27.75	4.167	0.000	2.342	1.25
2020-07-02	27.8	4.242	0.180	3.243	1.27
2020-07-03	27.65	4.317	-0.540	3.273	1.30
2020-07-06	27.53	4.373	-0.434	2.423	1.31
2020-07-07	30.28	4.654	9.989	11.115	1.40
2020-07-08	29.28	4.790	-3.303	5.581	1.44
2020-07-09	29.2	4.899	-0.273	4.508	1.47
2020-07-10	29.71	5.030	1.747	5.274	1.51
2020-07-13	31.44	5.250	5.823	8.381	1.57
2020-07-14	31.56	5.387	0.382	5.216	1.62
2020-07-15	31.98	5.670	1.331	10.615	1.70
2020-07-16	31.16	5.828	-2.564	6.098	1.75
2020-07-17	31.95	5.991	2.535	6.130	1.80
2020-07-20	31.8	6.135	-0.469	5.415	1.84
2020-07-21	33.41	6.364	5.063	8.239	1.91
2020-07-22	33.3	6.455	-0.329	3.262	1.94
2020-07-23	33.84	6.564	1.622	3.874	1.97
2020-07-24	31.45	6.749	-7.063	7.063	2.02
2020-07-27	31.2	6.873	-0.795	4.769	2.06
2020-07-28	31.24	6.953	0.128	3.077	2.09
2020-07-29	32.86	7.106	5.186	5.602	2.13
2020-07-30	32.28	7.217	-1.765	4.108	2.17
2020-07-31	31.96	7.333	-0.991	4.368	2.20
2020-08-03	31.99	7.384	0.094	1.909	2.22
2020-08-04	32.45	7.484	1.438	3.689	2.25
2020-08-05	32.43	7.567	-0.062	3.082	2.27
2020-08-06	33.3	7.733	2.683	5.982	2.32
2020-08-07	34.82	7.877	4.565	4.955	2.36
2020-08-10	37.03	8.211	6.347	10.827	2.46
2020-08-11	38	8.398	2.619	5.887	2.52
2020-08-12	36.19	8.713	-4.763	10.447	2.61
2020-08-13	35.77	8.821	-1.161	3.647	2.65
2020-08-14	36.6	8.968	2.320	4.808	2.69
2020-08-17	36.7	9.065	0.273	3.169	2.72
2020-08-18	37.08	9.126	1.035	1.962	2.74
2020-08-19	35.48	9.291	-4.315	5.609	2.79
2020-08-20	34.89	9.383	-1.663	3.157	2.81
2020-08-21	35.7	9.516	2.322	4.471	2.85
2020-08-24	35.86	9.610	0.448	3.137	2.88
2020-08-25	36.08	9.713	0.613	3.430	2.91
2020-08-26	34.84	9.868	-3.437	5.349	2.96
2020-08-27	35.05	10.003	0.603	4.621	3.00
2020-08-28	36.32	10.162	3.623	5.250	3.05
2020-08-31	35.71	10.327	-1.680	5.534	3.10
2020-09-01	34.71	10.443	-2.800	4.004	3.13
2020-09-02	35.7	10.570	2.852	4.293	3.17
2020-09-03	37.46	10.756	4.930	5.938	3.23
2020-09-04	37.1	10.941	-0.961	5.980	3.28
2020-09-07	35.5	11.186	-4.313	8.302	3.36
2020-09-08	34.08	11.362	-4.000	6.197	3.41
2020-09-09	33.04	11.492	-3.052	4.724	3.45
2020-09-10	33.31	11.607	0.817	4.116	3.48
2020-09-11	33.56	11.678	0.751	2.552	3.50
2020-09-14	33.25	11.802	-0.924	4.470	3.54
2020-09-15	33.63	11.884	1.143	2.947	3.57
2020-09-16	33.7	11.973	0.208	3.152	3.59
2020-09-17	33.47	12.061	-0.682	3.145	3.62
2020-09-18	30.99	12.265	-7.410	7.918	3.68
2020-09-21	30.23	12.381	-2.452	4.582	3.71
2020-09-22	30.04	12.433	-0.629	2.084	3.73
2020-09-23	33.04	12.726	9.987	10.652	3.82
2020-09-24	31.81	12.880	-3.723	5.811	3.86
2020-09-25	31.54	13.011	-0.849	4.967	3.90
2020-09-28	32.08	13.103	1.712	3.456	3.93
2020-09-29	32.68	13.234	1.870	4.800	3.97
2020-09-30	32.63	13.307	-0.153	2.693	3.99
2020-10-09	32.48	13.443	-0.460	5.026	4.03
2020-10-12	32.07	13.564	-1.262	4.526	4.07
2020-10-13	32.95	13.664	2.744	3.648	4.10
2020-10-14	36.25	13.826	10.015	5.372	4.15
2020-10-15	36.71	13.970	1.269	4.690	4.19
2020-10-16	38.18	14.185	4.004	6.756	4.26
2020-10-19	38.2	14.285	0.052	3.143	4.29
2020-10-20	37.66	14.400	-1.414	3.665	4.32
2020-10-21	38.12	14.476	1.221	2.390	4.34
2020-10-22	38.52	14.564	1.049	2.754	4.37
2020-10-23	37.57	14.745	-2.466	5.763	4.42
2020-10-26	37.35	14.870	-0.586	4.019	4.46
2020-10-27	38.03	14.993	1.821	3.882	4.50
2020-10-28	38.8	15.132	2.025	4.312	4.54
2020-10-29	39.46	15.287	1.701	4.691	4.59
2020-10-30	39.52	15.447	0.152	4.866	4.63
2020-11-02	43.1	15.806	9.059	9.995	4.74
2020-11-03	42.5	16.001	-1.392	5.522	4.80
2020-11-04	42.52	16.109	0.047	3.035	4.83
2020-11-05	42.48	16.232	-0.094	3.481	4.87
2020-11-06	42.28	16.363	-0.471	3.719	4.91
2020-11-09	42.15	16.489	-0.307	3.595	4.95
2020-11-10	42.2	16.628	0.119	3.938	4.99
2020-11-11	41.23	16.765	-2.299	4.005	5.03
2020-11-12	42.21	16.899	2.377	3.808	5.07
2020-11-13	42.05	16.972	-0.379	2.085	5.09
2020-11-16	41.45	17.065	-1.427	2.687	5.12
2020-11-17	40.8	17.192	-1.568	3.739	5.16
2020-11-18	38.5	17.441	-5.637	7.745	5.23
2020-11-19	38.52	17.549	0.052	3.377	5.26
2020-11-20	39.35	17.667	2.155	3.583	5.30
2020-11-23	38.7	17.758	-1.652	2.821	5.33
2020-11-24	37.28	17.928	-3.669	5.478	5.38
2020-11-25	36.55	18.078	-1.958	4.936	5.42
2020-11-26	36.14	18.226	-1.122	4.897	5.47
2020-11-27	35.9	18.314	-0.664	2.933	5.49
2020-11-30	36.08	18.420	0.501	3.538	5.53
2020-12-01	35.65	18.484	-1.192	2.162	5.55
2020-12-02	36.18	18.593	1.487	3.619	5.58
2020-12-03	37.24	18.744	2.930	4.865	5.62
2020-12-04	37.67	18.850	1.155	3.383	5.66
2020-12-07	37.39	18.927	-0.743	2.469	5.68
2020-12-08	37	19.021	-1.043	3.049	5.71
2020-12-09	36.95	19.104	-0.135	2.676	5.73
2020-12-10	38.48	19.289	4.141	5.792	5.79
2020-12-11	37.2	19.527	-3.326	7.666	5.86
2020-12-14	36.96	19.605	-0.645	2.527	5.88
2020-12-15	38.02	19.707	2.868	3.220	5.91
2020-12-16	39.33	19.862	3.446	4.734	5.96
2020-12-17	39.32	19.935	-0.025	2.237	5.98
2020-12-18	38.92	20.014	-1.017	2.416	6.00
2020-12-21	38.5	20.137	-1.079	3.854	6.04
2020-12-22	39.62	20.287	2.909	4.519	6.09
2020-12-23	39.17	20.470	-1.136	5.603	6.14
2020-12-24	37.1	20.754	-5.285	9.191	6.23
2020-12-25	37.6	20.904	1.348	4.798	6.27
2020-12-28	38	21.072	1.064	5.293	6.32
2020-12-29	34.33	21.410	-9.658	11.842	6.42
2020-12-30	34	21.567	-0.961	5.535	6.47
2020-12-31	35.13	21.682	3.324	3.912	6.50
2021-01-04	34.2	21.843	-2.647	5.665	6.55
2021-01-05	34.44	21.941	0.702	3.392	6.58
2021-01-06	33.56	22.027	-2.555	3.107	6.61
2021-01-07	33.8	22.152	0.715	4.440	6.65
2021-01-08	34.7	22.292	2.663	4.822	6.69
2021-01-11	33.13	22.451	-4.524	5.764	6.74
2021-01-12	35.28	22.695	6.490	8.301	6.81
2021-01-13	35.95	22.807	1.899	3.741	6.84
2021-01-14	34.15	22.986	-5.007	6.287	6.90
2021-01-15	33.3	23.133	-2.489	5.300	6.94
2021-01-18	33.13	23.289	-0.511	5.646	6.99
2021-01-19	32.3	23.421	-2.505	4.890	7.03
2021-01-20	34.94	23.705	8.173	9.752	7.11
2021-01-21	34.01	23.868	-2.662	5.753	7.16
2021-01-22	37.41	24.178	9.997	9.968	7.25
2021-01-25	38.21	24.465	2.138	9.008	7.34
2021-01-26	36.98	24.626	-3.219	5.208	7.39
2021-01-27	39.39	24.978	6.517	10.736	7.49
2021-01-28	39.3	25.207	-0.228	6.981	7.56
2021-01-29	39.65	25.372	0.891	5.013	7.61
2021-02-01	41.21	25.802	3.934	12.509	7.74
2021-02-02	41.8	26.055	1.432	7.256	7.82
2021-02-03	40	26.174	-4.306	3.589	7.85
2021-02-04	39.7	26.272	-0.750	2.950	7.88
2021-02-05	39.46	26.428	-0.605	4.761	7.93
2021-02-08	39.5	26.509	0.101	2.433	7.95
2021-02-09	39.42	26.566	-0.203	1.747	7.97
2021-02-10	39.39	26.668	-0.076	3.120	8.00
2021-02-18	38.44	26.814	-2.412	4.544	8.04
2021-02-19	37.5	26.976	-2.445	5.177	8.09
2021-02-22	35.98	27.121	-4.053	4.853	8.14
2021-02-23	35.82	27.211	-0.445	3.002	8.16
2021-02-24	34.86	27.335	-2.680	4.271	8.20
2021-02-25	33.5	27.488	-3.901	5.479	8.25
2021-02-26	32.58	27.575	-2.746	3.194	8.27
2021-03-01	33.11	27.683	1.627	3.929	8.30
2021-03-02	33.26	27.777	0.453	3.383	8.33
2021-03-03	33.1	27.837	-0.481	2.195	8.35
2021-03-04	32.75	27.971	-1.057	4.894	8.39
2021-03-05	32.79	28.087	0.122	4.244	8.43
2021-03-08	30.85	28.266	-5.916	6.953	8.48
2021-03-09	30.41	28.504	-1.426	9.400	8.55
2021-03-10	30.46	28.600	0.164	3.782	8.58
2021-03-11	31.7	28.743	4.071	5.417	8.62
2021-03-12	31.2	28.839	-1.577	3.691	8.65
2021-03-15	29.5	28.989	-5.449	6.122	8.70
2021-03-16	29.49	29.071	-0.034	3.322	8.72
2021-03-17	29.71	29.167	0.746	3.866	8.75
2021-03-18	30.03	29.265	1.077	3.938	8.78
2021-03-19	28.99	29.362	-3.463	3.996	8.81
2021-03-22	28.78	29.418	-0.724	2.346	8.83
2021-03-23	27.78	29.530	-3.475	4.830	8.86
2021-03-24	27.52	29.625	-0.936	4.140	8.89
2021-03-25	28.76	29.787	4.506	6.759	8.94
2021-03-26	28.7	29.891	-0.209	4.346	8.97
2021-03-29	28.53	29.949	-0.592	2.439	8.98
2021-03-30	28.46	30.021	-0.245	3.049	9.01
2021-03-31	28.17	30.088	-1.019	2.846	9.03
2021-04-01	28.38	30.137	0.745	2.059	9.04
2021-04-02	29.19	30.222	2.854	3.524	9.07
2021-04-06	28.1	30.339	-3.734	5.002	9.10
2021-04-07	28.54	30.424	1.566	3.559	9.13
2021-04-08	28.68	30.487	0.491	2.628	9.15
2021-04-09	27.92	30.632	-2.650	6.241	9.19
2021-04-12	26.86	30.747	-3.797	5.158	9.22
2021-04-13	27.26	30.846	1.489	4.319	9.25
2021-04-14	26.8	30.940	-1.687	4.219	9.28
2021-04-15	25.62	31.057	-4.403	5.485	9.32
2021-04-16	25.2	31.135	-1.639	3.708	9.34
2021-04-19	25.58	31.217	1.508	3.849	9.37
2021-04-20	25.66	31.269	0.313	2.424	9.38
2021-04-21	25.73	31.335	0.273	3.118	9.40
2021-04-22	25.87	31.413	0.544	3.614	9.42
2021-04-23	25.82	31.459	-0.193	2.126	9.44
2021-04-26	26.25	31.591	1.665	6.042	9.48
2021-04-27	25.66	31.681	-2.248	4.190	9.50
2021-04-28	25.57	31.734	-0.351	2.494	9.52
2021-04-29	28.13	32.016	10.012	12.045	9.60
2021-04-30	25.5	32.235	-9.349	10.274	9.67
2021-05-06	24.65	32.394	-3.333	7.765	9.72
2021-05-07	23.83	32.472	-3.327	3.895	9.74
2021-05-10	23.21	32.568	-2.602	4.994	9.77
2021-05-11	24.95	32.771	7.497	9.737	9.83
2021-05-12	24.2	32.856	-3.006	4.248	9.86
2021-05-13	23.18	32.931	-4.215	3.843	9.88
2021-05-14	24.65	33.092	6.342	7.852	9.93
2021-05-17	26.58	33.226	7.830	6.045	9.97
2021-05-18	26.35	33.316	-0.865	4.101	9.99
2021-05-19	25.54	33.420	-3.074	4.896	10.03
2021-05-20	25.3	33.474	-0.940	2.584	10.04
2021-05-21	25.11	33.529	-0.751	2.609	10.06
2021-05-24	25.46	33.616	1.394	4.102	10.08
2021-05-25	25.49	33.727	0.118	5.224	10.12
2021-05-26	24.98	33.861	-2.001	6.434	10.16
2021-05-27	25.98	33.989	4.003	5.925	10.20
2021-05-28	25.01	34.085	-3.734	4.619	10.23
2021-05-31	24.88	34.146	-0.520	2.919	10.24
2021-06-01	24.72	34.202	-0.643	2.733	10.26
2021-06-02	24.03	34.275	-2.791	3.641	10.28
2021-06-03	25.39	34.471	5.660	9.238	10.34
2021-06-04	26.76	34.716	5.396	10.989	10.41
2021-06-07	27.05	34.782	1.084	2.952	10.43
2021-06-08	27.22	34.869	0.628	3.845	10.46
2021-06-09	26.88	34.930	-1.249	2.682	10.48
2021-06-10	25.87	35.033	-3.757	4.799	10.51
2021-06-11	25.81	35.144	-0.232	5.141	10.54
2021-06-15	24.9	35.219	-3.526	3.642	10.57
2021-06-16	24.3	35.332	-2.410	5.582	10.60
2021-06-17	21.9	35.515	-9.877	10.000	10.65
2021-06-18	22	35.685	0.457	9.269	10.71
2021-06-21	20.52	35.798	-6.727	6.636	10.74
2021-06-22	21.13	35.898	2.973	5.653	10.77
2021-06-23	21.03	35.934	-0.473	2.082	10.78
2021-06-24	21.65	36.028	2.461	5.206	10.81
2021-06-25	21.42	36.094	-1.062	3.695	10.83
2021-06-28	20.9	36.167	-2.428	4.202	10.85
2021-06-29	20.49	36.220	-1.962	3.062	10.87
2021-06-30	20.89	36.276	1.952	3.270	10.88
2021-07-01	20.39	36.324	-2.393	2.776	10.90
2021-07-02	19.68	36.408	-3.482	5.150	10.92
2021-07-05	19.14	36.468	-2.744	3.760	10.94
2021-07-06	18.79	36.542	-1.829	4.702	10.96
2021-07-07	19.74	36.655	5.056	6.919	11.00
2021-07-08	18.69	36.734	-5.319	5.066	11.02
2021-07-09	18.4	36.783	-1.552	3.157	11.03
2021-07-12	17.42	36.889	-5.326	7.337	11.07
2021-07-13	17.15	36.935	-1.550	3.215	11.08
2021-07-14	17	36.967	-1.677	2.256	11.09
2021-07-15	15.3	37.016	-10.000	3.824	11.10
2021-07-16	14.96	37.071	-2.222	4.444	11.12
2021-07-19	15.39	37.153	2.874	6.350	11.15
2021-07-20	15.12	37.214	-1.754	4.873	11.16
2021-07-21	15.3	37.256	1.190	3.241	11.18
2021-07-22	15.29	37.315	-0.065	4.706	11.19
2021-07-23	14.96	37.368	-2.158	4.251	11.21
2021-07-26	13.46	37.419	-10.027	4.545	11.23
2021-07-27	12.26	37.509	-8.915	8.767	11.25
2021-07-28	12.55	37.559	2.365	4.731	11.27
2021-07-29	12.28	37.626	-2.151	6.614	11.29
2021-07-30	13.04	37.767	6.189	12.948	11.33
2021-08-02	12	37.858	-7.975	9.126	11.36
2021-08-03	12.27	37.914	2.250	5.417	11.37
2021-08-04	12.15	37.963	-0.978	4.890	11.39
2021-08-05	11.66	38.013	-4.033	5.185	11.40
2021-08-06	11.4	38.048	-2.230	3.602	11.41
2021-08-09	12.48	38.155	9.474	10.351	11.45
2021-08-10	12.75	38.227	2.163	6.731	11.47
2021-08-11	12.26	38.277	-3.843	4.941	11.48
2021-08-12	12.11	38.318	-1.223	4.078	11.50
2021-08-13	11.82	38.356	-2.395	3.799	11.51
2021-08-16	11.93	38.402	0.931	4.653	11.52
2021-08-17	11.41	38.462	-4.359	6.287	11.54
2021-08-18	11.2	38.501	-1.840	4.207	11.55
2021-08-19	11.25	38.545	0.446	4.643	11.56
2021-08-20	10.74	38.592	-4.533	5.244	11.58
2021-08-23	11.41	38.679	6.238	9.218	11.60
2021-08-24	11.1	38.718	-2.717	4.207	11.62
2021-08-25	11.85	38.776	6.757	5.856	11.63
2021-08-26	10.95	38.841	-7.595	7.089	11.65
2021-08-27	10.66	38.876	-2.648	3.927	11.66
2021-08-30	10.25	38.920	-3.846	5.253	11.68
2021-08-31	10.51	38.982	2.537	7.024	11.69
2021-09-01	11.1	39.066	5.614	9.039	11.72
2021-09-02	10.73	39.128	-3.333	7.027	11.74
2021-09-03	11.15	39.199	3.914	7.642	11.76
2021-09-06	11.18	39.261	0.269	6.637	11.78
2021-09-07	11.32	39.295	1.252	3.578	11.79
2021-09-08	11.85	39.347	4.682	5.300	11.80
2021-09-09	13.04	39.486	10.042	12.743	11.85
2021-09-10	12.99	39.560	-0.383	6.825	11.87
2021-09-13	12.48	39.621	-3.926	5.928	11.89
2021-09-14	12.22	39.666	-2.083	4.407	11.90
2021-09-15	12.2	39.711	-0.164	4.419	11.91
2021-09-16	11.68	39.745	-4.262	3.443	11.92
2021-09-17	12.21	39.793	4.538	4.709	11.94
2021-09-22	12	39.861	-1.720	6.798	11.96
2021-09-23	12.09	39.888	0.750	2.750	11.97
2021-09-24	11.9	39.921	-1.572	3.309	11.98
2021-09-27	11.01	40.010	-7.479	9.664	12.00
2021-09-28	11.3	40.079	2.634	7.357	12.02
2021-09-29	10.81	40.112	-4.336	3.628	12.03
2021-09-30	10.84	40.128	0.278	1.758	12.04
2021-10-08	11.2	40.189	3.321	6.550	12.06
2021-10-11	11.38	40.251	1.607	6.518	12.08
2021-10-12	11.05	40.290	-2.900	4.306	12.09
2021-10-13	12.16	40.363	10.045	7.149	12.11
2021-10-14	13.38	40.473	10.033	9.868	12.14
2021-10-15	12.05	40.537	-9.940	6.428	12.16
2021-10-18	12	40.614	-0.415	7.635	12.18
2021-10-19	11.4	40.674	-5.000	6.333	12.20
2021-10-20	11.03	40.712	-3.246	4.211	12.21
2021-10-21	11.08	40.744	0.453	3.445	12.22
2021-10-22	11.32	40.788	2.166	4.603	12.24
2021-10-25	11.08	40.818	-2.120	3.269	12.25
2021-10-26	10.95	40.834	-1.173	1.805	12.25
2021-10-27	10.41	40.882	-4.932	5.479	12.26
2021-10-28	10.41	40.920	0.000	4.419	12.28
2021-10-29	10.44	40.947	0.288	3.074	12.28
2021-11-01	10.5	40.976	0.575	3.352	12.29
2021-11-02	10.32	41.011	-1.714	4.000	12.30
2021-11-03	10.11	41.046	-2.035	4.167	12.31
2021-11-04	10.05	41.076	-0.593	3.561	12.32
2021-11-05	9.59	41.113	-4.577	4.677	12.33
2021-11-08	9.46	41.138	-1.356	3.128	12.34
2021-11-09	9.29	41.169	-1.797	4.017	12.35
2021-11-10	9.02	41.192	-2.906	3.122	12.36
2021-11-11	9.17	41.215	1.663	2.993	12.36
2021-11-12	9.13	41.237	-0.436	2.944	12.37
2021-11-15	9.3	41.260	1.862	2.957	12.38
2021-11-16	9.07	41.281	-2.473	2.796	12.38
2021-11-17	9.33	41.324	2.867	5.513	12.40
2021-11-18	9.17	41.338	-1.715	1.822	12.40
2021-11-19	9.15	41.356	-0.218	2.290	12.41
2021-11-22	9.25	41.373	1.093	2.295	12.41
2021-11-23	9.4	41.391	1.622	2.270	12.42
2021-11-24	9.44	41.409	0.426	2.234	12.42
2021-11-25	10	41.482	5.932	8.792	12.44
2021-11-26	9.82	41.511	-1.800	3.500	12.45
2021-11-29	9.96	41.566	1.426	6.721	12.47
2021-11-30	9.53	41.596	-4.317	3.715	12.48
2021-12-01	9.19	41.628	-3.568	4.197	12.49
2021-12-02	9.24	41.662	0.544	4.461	12.50
2021-12-03	9.12	41.676	-1.299	1.840	12.50
2021-12-06	9.14	41.703	0.219	3.509	12.51
2021-12-07	9.16	41.715	0.219	1.532	12.51
2021-12-08	9.25	41.732	0.983	2.183	12.52
2021-12-09	10.18	41.809	10.054	9.081	12.54
2021-12-10	10.37	41.866	1.866	6.680	12.56
2021-12-13	10.53	41.892	1.543	2.893	12.57
2021-12-14	10.06	41.922	-4.463	3.609	12.58
2021-12-15	9.84	41.949	-2.187	3.280	12.58
2021-12-16	9.74	41.962	-1.016	1.626	12.59
2021-12-17	8.77	41.997	-9.959	4.723	12.60
2021-12-20	8.08	42.045	-7.868	7.184	12.61
2021-12-21	8.08	42.063	0.000	2.599	12.62
2021-12-22	8.05	42.070	-0.371	1.114	12.62
2021-12-23	7.83	42.088	-2.733	2.733	12.63
2021-12-24	7.84	42.107	0.128	2.937	12.63
2021-12-27	7.69	42.130	-1.913	3.571	12.64
2021-12-28	7.73	42.143	0.520	2.081	12.64
2021-12-29	7.87	42.166	1.811	3.493	12.65
2021-12-30	7.88	42.185	0.127	2.795	12.66
2021-12-31	7.86	42.200	-0.254	2.411	12.66
2022-01-04	8.04	42.227	2.290	3.944	12.67
2022-01-05	7.99	42.248	-0.622	3.109	12.67
2022-01-06	7.95	42.262	-0.501	2.253	12.68
2022-01-07	7.87	42.278	-1.006	2.390	12.68
2022-01-10	7.93	42.302	0.762	3.558	12.69
2022-01-11	7.95	42.318	0.252	2.522	12.70
2022-01-12	7.94	42.328	-0.126	1.384	12.70
2022-01-13	7.81	42.344	-1.637	2.519	12.70
2022-01-14	7.57	42.360	-3.073	2.561	12.71
2022-01-17	7.41	42.394	-2.114	5.416	12.72
2022-01-18	7.32	42.419	-1.215	4.184	12.73
2022-01-19	7.39	42.453	0.956	5.464	12.74
2022-01-20	7.2	42.468	-2.571	2.571	12.74
2022-01-21	7.02	42.492	-2.500	4.028	12.75
2022-01-24	6.97	42.505	-0.712	2.279	12.75
2022-01-25	6.67	42.530	-4.304	4.591	12.76
2022-01-26	6.7	42.551	0.450	3.748	12.77
2022-01-27	6.38	42.576	-4.776	4.627	12.77
2022-01-28	6.6	42.600	3.448	4.389	12.78
2022-02-07	6.54	42.615	-0.909	2.727	12.78
2022-02-08	6.69	42.635	2.294	3.670	12.79
2022-02-09	6.75	42.653	0.897	3.139	12.80
2022-02-10	6.71	42.663	-0.593	1.778	12.80
2022-02-11	6.53	42.691	-2.683	5.216	12.81
2022-02-14	6.62	42.715	1.378	4.288	12.81
2022-02-15	6.56	42.741	-0.906	4.834	12.82
2022-02-16	6.71	42.763	2.287	3.811	12.83
2022-02-17	6.52	42.781	-2.832	3.279	12.83
2022-02-18	6.55	42.792	0.460	2.147	12.84
2022-02-21	7.21	42.857	10.076	10.840	12.86
2022-02-22	6.97	42.880	-3.329	3.883	12.86
2022-02-23	7.23	42.922	3.730	7.030	12.88
2022-02-24	6.99	42.960	-3.320	6.501	12.89
2022-02-25	7.06	42.993	1.001	5.579	12.90
2022-02-28	7.01	43.011	-0.708	3.116	12.90
2022-03-01	7.23	43.048	3.138	6.134	12.91
2022-03-02	7.28	43.065	0.692	2.766	12.92
2022-03-03	7.14	43.081	-1.923	2.747	12.92
2022-03-04	7.18	43.107	0.560	4.202	12.93
2022-03-07	6.99	43.128	-2.646	3.760	12.94
2022-03-08	6.35	43.181	-9.156	9.871	12.95
2022-03-09	6	43.238	-5.512	11.496	12.97
2022-03-10	6.14	43.261	2.333	4.500	12.98
2022-03-11	6.23	43.292	1.466	5.863	12.99
2022-03-14	5.98	43.324	-4.013	6.581	13.00
2022-03-15	5.55	43.358	-7.191	7.358	13.01
2022-03-16	5.77	43.384	3.964	5.225	13.02
2022-03-17	5.88	43.405	1.906	4.333	13.02
2022-03-18	5.88	43.418	0.000	2.721	13.03
2022-03-21	5.85	43.433	-0.510	3.061	13.03
2022-03-22	5.85	43.445	0.000	2.393	13.03
2022-03-23	5.87	43.459	0.342	2.906	13.04
2022-03-24	5.68	43.476	-3.237	3.578	13.04
2022-03-25	5.52	43.495	-2.817	4.225	13.05
2022-03-28	5.61	43.533	1.630	8.152	13.06
2022-03-29	5.53	43.558	-1.426	5.348	13.07
2022-03-30	5.66	43.577	2.351	3.978	13.07
2022-03-31	5.61	43.588	-0.883	2.297	13.08
2022-04-01	5.73	43.615	2.139	5.704	13.08
2022-04-06	6.05	43.665	5.585	9.948	13.10
2022-04-07	5.79	43.686	-4.298	4.463	13.11
2022-04-08	5.72	43.707	-1.209	4.318	13.11
2022-04-11	5.55	43.730	-2.972	4.895	13.12
2022-04-12	5.76	43.760	3.784	6.306	13.13
2022-04-13	5.6	43.775	-2.778	3.125	13.13
2022-04-14	5.68	43.800	1.429	5.357	13.14
2022-04-15	5.4	43.820	-4.930	4.401	13.15
2022-04-18	5.35	43.835	-0.926	3.333	13.15
2022-04-19	5.4	43.846	0.935	2.617	13.15
2022-04-20	5.28	43.865	-2.222	4.259	13.16
2022-04-21	5	43.898	-5.303	7.955	13.17
2022-04-22	4.85	43.912	-3.000	3.400	13.17
2022-04-25	4.46	43.940	-8.041	7.629	13.18
2022-04-26	4.43	43.959	-0.673	5.157	13.19
2022-04-27	4.45	43.983	0.451	6.321	13.19
2022-04-28	4.16	44.012	-6.517	8.539	13.20
2022-04-29	4.58	44.052	10.096	10.337	13.22
2022-05-05	4.74	44.078	3.493	6.550	13.22
2022-05-06	4.65	44.085	-1.899	1.899	13.23
2022-05-09	4.59	44.100	-1.290	3.871	13.23
2022-05-10	4.69	44.120	2.179	5.229	13.24
2022-05-11	4.63	44.135	-1.279	3.838	13.24
2022-05-12	4.68	44.147	1.080	3.024	13.24
2022-05-13	4.61	44.165	-1.496	4.701	13.25
2022-05-16	4.54	44.182	-1.518	4.555	13.25
2022-05-17	4.45	44.196	-1.982	3.744	13.26
2022-05-18	4.9	44.236	10.112	9.888	13.27
2022-05-19	5.39	44.275	10.000	8.571	13.28
2022-05-20	5.3	44.324	-1.670	11.132	13.30
2022-05-23	5.27	44.346	-0.566	4.906	13.30

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