金安国纪融券券源 金安国纪专项约券

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	7.74	0	0	0	0
2020-04-28	7.51	0.040	-2.972	6.460	0.01
2020-04-29	7.58	0.057	0.932	2.663	0.02
2020-04-30	8.01	0.089	5.673	4.749	0.03
2020-05-06	8.27	0.122	3.246	4.744	0.04
2020-05-07	8.27	0.131	0.000	1.330	0.04
2020-05-08	8.32	0.146	0.605	2.177	0.04
2020-05-11	8.29	0.158	-0.361	1.683	0.05
2020-05-12	8.27	0.174	-0.241	2.413	0.05
2020-05-13	8.28	0.187	0.121	1.814	0.06
2020-05-14	8.29	0.201	0.121	2.053	0.06
2020-05-15	8.65	0.234	4.343	4.584	0.07
2020-05-18	8.23	0.276	-4.855	6.127	0.08
2020-05-19	8.32	0.291	1.094	2.187	0.09
2020-05-20	8.14	0.307	-2.163	2.284	0.09
2020-05-21	7.96	0.329	-2.211	3.317	0.10
2020-05-22	7.84	0.347	-1.508	2.889	0.10
2020-05-25	7.91	0.362	0.893	2.168	0.11
2020-05-26	8.13	0.383	2.781	3.161	0.11
2020-05-27	8.04	0.396	-1.107	1.968	0.12
2020-05-28	8.03	0.416	-0.124	2.985	0.12
2020-05-29	8.06	0.429	0.374	1.868	0.13
2020-06-01	8.39	0.457	4.094	4.094	0.14
2020-06-02	8.43	0.470	0.477	1.788	0.14
2020-06-03	8.35	0.488	-0.949	2.610	0.15
2020-06-04	8.35	0.502	0.000	1.916	0.15
2020-06-05	8.32	0.516	-0.359	2.036	0.15
2020-06-08	8.35	0.532	0.361	2.404	0.16
2020-06-09	8.43	0.548	0.958	2.275	0.16
2020-06-10	8.18	0.570	-2.966	3.203	0.17
2020-06-11	8.13	0.586	-0.611	2.323	0.18
2020-06-12	8.13	0.613	0.000	4.059	0.18
2020-06-15	8.11	0.627	-0.246	1.968	0.19
2020-06-16	8.47	0.658	4.439	4.439	0.20
2020-06-17	8.71	0.701	2.834	5.903	0.21
2020-06-18	8.65	0.730	-0.689	4.018	0.22
2020-06-19	8.73	0.749	0.925	2.659	0.22
2020-06-22	8.83	0.767	1.145	2.405	0.23
2020-06-23	8.66	0.787	-1.925	2.831	0.24
2020-06-24	8.71	0.818	0.577	4.157	0.25
2020-06-29	9.03	0.878	3.674	8.037	0.26
2020-06-30	9.11	0.894	0.886	2.104	0.27
2020-07-01	8.91	0.919	-2.195	3.403	0.28
2020-07-02	8.93	0.938	0.224	2.581	0.28
2020-07-03	9.09	0.960	1.792	2.800	0.29
2020-07-06	9.39	0.998	3.300	4.840	0.30
2020-07-07	9.32	1.030	-0.745	4.153	0.31
2020-07-08	9.5	1.052	1.931	2.790	0.32
2020-07-09	9.82	1.100	3.368	5.895	0.33
2020-07-10	9.59	1.132	-2.342	3.971	0.34
2020-07-13	9.95	1.164	3.754	3.858	0.35
2020-07-14	10.02	1.205	0.704	4.925	0.36
2020-07-15	9.45	1.253	-5.689	6.088	0.38
2020-07-16	9.12	1.304	-3.492	6.667	0.39
2020-07-17	8.91	1.338	-2.303	4.605	0.40
2020-07-20	9.18	1.364	3.030	3.367	0.41
2020-07-21	9.18	1.384	0.000	2.614	0.42
2020-07-22	9.2	1.400	0.218	2.179	0.42
2020-07-23	9.01	1.430	-2.065	4.022	0.43
2020-07-24	8.78	1.481	-2.553	6.881	0.44
2020-07-27	8.79	1.504	0.114	3.189	0.45
2020-07-28	8.84	1.526	0.569	2.958	0.46
2020-07-29	9.08	1.554	2.715	3.733	0.47
2020-07-30	9.05	1.570	-0.330	2.093	0.47
2020-07-31	9.15	1.588	1.105	2.431	0.48
2020-08-03	9.47	1.613	3.497	3.060	0.48
2020-08-04	9.38	1.630	-0.950	2.218	0.49
2020-08-05	9.47	1.670	0.959	5.117	0.50
2020-08-06	9.95	1.754	5.069	10.137	0.53
2020-08-07	9.5	1.791	-4.523	4.623	0.54
2020-08-10	9.4	1.806	-1.053	1.895	0.54
2020-08-11	9.04	1.834	-3.830	3.723	0.55
2020-08-12	9.55	1.886	5.642	6.527	0.57
2020-08-13	9.78	1.945	2.408	7.225	0.58
2020-08-14	9.86	1.978	0.818	3.988	0.59
2020-08-17	9.88	1.998	0.203	2.535	0.60
2020-08-18	9.8	2.017	-0.810	2.328	0.61
2020-08-19	9.52	2.044	-2.857	3.367	0.61
2020-08-20	9.49	2.061	-0.315	2.101	0.62
2020-08-21	9.38	2.086	-1.159	3.267	0.63
2020-08-24	9.44	2.112	0.640	3.305	0.63
2020-08-25	9.65	2.140	2.225	3.390	0.64
2020-08-26	9.25	2.174	-4.145	4.456	0.65
2020-08-27	9.34	2.205	0.973	4.000	0.66
2020-08-28	9.34	2.222	0.000	2.248	0.67
2020-08-31	9.31	2.237	-0.321	1.820	0.67
2020-09-01	9.46	2.257	1.611	2.578	0.68
2020-09-02	9.43	2.278	-0.317	2.643	0.68
2020-09-03	9.28	2.296	-1.591	2.333	0.69
2020-09-04	9.38	2.324	1.078	3.556	0.70
2020-09-07	9.3	2.348	-0.853	3.092	0.70
2020-09-08	9.28	2.364	-0.215	2.151	0.71
2020-09-09	8.85	2.394	-4.634	4.095	0.72
2020-09-10	8.77	2.420	-0.904	3.503	0.73
2020-09-11	8.87	2.434	1.140	1.938	0.73
2020-09-14	9.05	2.455	2.029	2.706	0.74
2020-09-15	9.04	2.467	-0.110	1.657	0.74
2020-09-16	8.89	2.486	-1.659	2.544	0.75
2020-09-17	8.96	2.510	0.787	3.262	0.75
2020-09-18	9.04	2.525	0.893	1.897	0.76
2020-09-21	9.04	2.534	0.000	1.217	0.76
2020-09-22	8.84	2.549	-2.212	2.102	0.76
2020-09-23	8.83	2.558	-0.113	1.131	0.77
2020-09-24	8.57	2.581	-2.945	3.284	0.77
2020-09-25	8.38	2.609	-2.217	3.967	0.78
2020-09-28	8.3	2.619	-0.955	1.432	0.79
2020-09-29	8.37	2.630	0.843	1.687	0.79
2020-09-30	8.34	2.644	-0.358	1.912	0.79
2020-10-09	8.62	2.663	3.357	2.638	0.80
2020-10-12	8.77	2.679	1.740	2.204	0.80
2020-10-13	8.68	2.690	-1.026	1.482	0.81
2020-10-14	8.57	2.703	-1.267	1.843	0.81
2020-10-15	8.52	2.712	-0.583	1.284	0.81
2020-10-16	8.43	2.726	-1.056	1.995	0.82
2020-10-19	8.43	2.737	0.000	1.542	0.82
2020-10-20	8.48	2.748	0.593	1.661	0.82
2020-10-21	8.3	2.766	-2.123	2.594	0.83
2020-10-22	8.26	2.778	-0.482	1.687	0.83
2020-10-23	8.18	2.792	-0.969	2.058	0.84
2020-10-26	8.17	2.805	-0.122	1.956	0.84
2020-10-27	8.18	2.814	0.122	1.224	0.84
2020-10-28	8.01	2.836	-2.078	3.423	0.85
2020-10-29	7.95	2.853	-0.749	2.497	0.86
2020-10-30	7.71	2.876	-3.019	3.522	0.86
2020-11-02	7.59	2.899	-1.556	3.761	0.87
2020-11-03	7.84	2.920	3.294	3.162	0.88
2020-11-04	7.84	2.942	0.000	3.316	0.88
2020-11-05	8.09	2.968	3.189	3.954	0.89
2020-11-06	8.03	2.979	-0.742	1.607	0.89
2020-11-09	8.28	2.999	3.113	2.864	0.90
2020-11-10	8.24	3.020	-0.483	3.140	0.91
2020-11-11	8.19	3.031	-0.607	1.578	0.91
2020-11-12	8.11	3.042	-0.977	1.587	0.91
2020-11-13	8.19	3.060	0.986	2.589	0.92
2020-11-16	8.16	3.070	-0.366	1.587	0.92
2020-11-17	7.94	3.093	-2.696	3.431	0.93
2020-11-18	8.19	3.117	3.149	3.526	0.94
2020-11-19	8.23	3.131	0.488	1.954	0.94
2020-11-20	8.1	3.152	-1.580	3.159	0.95
2020-11-23	8.09	3.166	-0.123	2.099	0.95
2020-11-24	8.14	3.176	0.618	1.483	0.95
2020-11-25	8.09	3.189	-0.614	1.843	0.96
2020-11-26	7.97	3.206	-1.483	2.596	0.96
2020-11-27	7.9	3.224	-0.878	2.760	0.97
2020-11-30	8.04	3.245	1.772	3.165	0.97
2020-12-01	8.19	3.263	1.866	2.612	0.98
2020-12-02	8.32	3.277	1.587	2.076	0.98
2020-12-03	9.15	3.335	9.976	7.572	1.00
2020-12-04	10.07	3.397	10.055	7.322	1.02
2020-12-07	11.08	3.397	10.030	0.000	1.02
2020-12-08	12.19	3.451	10.018	5.325	1.04
2020-12-09	10.97	3.530	-10.008	8.696	1.06
2020-12-10	9.87	3.589	-10.027	7.201	1.08
2020-12-11	9.28	3.643	-5.978	6.991	1.09
2020-12-14	9.42	3.669	1.509	3.233	1.10
2020-12-15	9.21	3.702	-2.229	4.352	1.11
2020-12-16	9.29	3.753	0.869	6.515	1.13
2020-12-17	9.59	3.825	3.229	9.042	1.15
2020-12-18	9.56	3.876	-0.313	6.465	1.16
2020-12-21	10.15	3.965	6.172	10.460	1.19
2020-12-22	9.58	4.024	-5.616	7.389	1.21
2020-12-23	9.61	4.067	0.313	5.324	1.22
2020-12-24	9.09	4.108	-5.411	5.515	1.23
2020-12-25	9.27	4.146	1.980	4.840	1.24
2020-12-28	9.18	4.185	-0.971	5.070	1.26
2020-12-29	9.32	4.222	1.525	4.793	1.27
2020-12-30	9.59	4.296	2.897	9.335	1.29
2020-12-31	9.23	4.336	-3.754	5.109	1.30
2021-01-04	9.46	4.367	2.492	4.009	1.31
2021-01-05	9.74	4.457	2.960	11.099	1.34
2021-01-06	9.22	4.505	-5.339	6.160	1.35
2021-01-07	8.49	4.558	-7.918	7.484	1.37
2021-01-08	8.54	4.600	0.589	6.007	1.38
2021-01-11	8.21	4.640	-3.864	5.855	1.39
2021-01-12	8.24	4.661	0.365	3.045	1.40
2021-01-13	8.09	4.679	-1.820	2.670	1.40
2021-01-14	8.12	4.704	0.371	3.708	1.41
2021-01-15	8.26	4.728	1.724	3.448	1.42
2021-01-18	8.45	4.747	2.300	2.663	1.42
2021-01-19	8.26	4.767	-2.249	2.959	1.43
2021-01-20	8.31	4.784	0.605	2.421	1.44
2021-01-21	8.28	4.801	-0.361	2.407	1.44
2021-01-22	7.99	4.825	-3.502	3.623	1.45
2021-01-25	7.69	4.849	-3.755	3.755	1.45
2021-01-26	7.76	4.870	0.910	3.251	1.46
2021-01-27	7.8	4.886	0.515	2.448	1.47
2021-01-28	7.86	4.903	0.769	2.564	1.47
2021-01-29	7.65	4.933	-2.672	4.707	1.48
2021-02-01	7.7	4.946	0.654	2.092	1.48
2021-02-02	7.6	4.960	-1.299	2.208	1.49
2021-02-03	7.26	4.991	-4.474	5.132	1.50
2021-02-04	7.32	5.020	0.826	4.821	1.51
2021-02-05	7.03	5.050	-3.962	5.055	1.52
2021-02-08	7.1	5.064	0.996	2.418	1.52
2021-02-09	7.19	5.074	1.268	1.690	1.52
2021-02-10	7.29	5.087	1.391	2.086	1.53
2021-02-18	7.55	5.105	3.567	2.881	1.53
2021-02-19	7.75	5.128	2.649	3.444	1.54
2021-02-22	7.77	5.147	0.258	2.968	1.54
2021-02-23	7.75	5.168	-0.257	3.218	1.55
2021-02-24	7.79	5.185	0.516	2.710	1.56
2021-02-25	7.7	5.201	-1.155	2.439	1.56
2021-02-26	8.07	5.265	4.805	9.481	1.58
2021-03-01	8.66	5.314	7.311	6.815	1.59
2021-03-02	9.38	5.412	8.314	12.587	1.62
2021-03-03	10.32	5.480	10.021	7.889	1.64
2021-03-04	10.56	5.566	2.326	9.787	1.67
2021-03-05	10.75	5.642	1.799	8.428	1.69
2021-03-08	11.38	5.725	5.860	8.837	1.72
2021-03-09	10.24	5.797	-10.018	8.436	1.74
2021-03-10	9.73	5.864	-4.980	8.203	1.76
2021-03-11	10.17	5.940	4.522	8.941	1.78
2021-03-12	9.75	6.036	-4.130	11.799	1.81
2021-03-15	9.31	6.093	-4.513	7.385	1.83
2021-03-16	9.5	6.155	2.041	7.841	1.85
2021-03-17	9.85	6.224	3.684	8.421	1.87
2021-03-18	10.16	6.289	3.147	7.716	1.89
2021-03-19	9.97	6.320	-1.870	3.642	1.90
2021-03-22	10.97	6.410	10.030	9.930	1.92
2021-03-23	10.63	6.485	-3.099	8.478	1.95
2021-03-24	10.53	6.518	-0.941	3.763	1.96
2021-03-25	10.67	6.581	1.330	7.028	1.97
2021-03-26	10.84	6.644	1.593	6.935	1.99
2021-03-29	11.92	6.725	9.963	8.210	2.02
2021-03-30	11.74	6.812	-1.510	8.893	2.04
2021-03-31	11.15	6.905	-5.026	9.966	2.07
2021-04-01	11.22	6.958	0.628	5.650	2.09
2021-04-02	11.35	7.006	1.159	5.169	2.10
2021-04-06	12.49	7.081	10.044	7.137	2.12
2021-04-07	12.75	7.157	2.082	7.206	2.15
2021-04-08	13.03	7.255	2.196	9.020	2.18
2021-04-09	12.88	7.316	-1.151	5.679	2.19
2021-04-12	12.62	7.399	-2.019	7.842	2.22
2021-04-13	12.31	7.439	-2.456	3.883	2.23
2021-04-14	13.13	7.519	6.661	7.392	2.26
2021-04-15	14.44	7.669	9.977	12.414	2.30
2021-04-16	14.99	7.750	3.809	6.510	2.33
2021-04-19	14.93	7.797	-0.400	3.803	2.34
2021-04-20	14.65	7.887	-1.875	7.301	2.37
2021-04-21	14.6	7.936	-0.341	4.096	2.38
2021-04-22	14.61	7.981	0.068	3.630	2.39
2021-04-23	14.49	8.011	-0.821	2.533	2.40
2021-04-26	14.91	8.073	2.899	4.969	2.42
2021-04-27	15.57	8.201	4.427	9.859	2.46
2021-04-28	14.87	8.266	-4.496	5.267	2.48
2021-04-29	14.76	8.342	-0.740	6.187	2.50
2021-04-30	14.89	8.388	0.881	3.726	2.52
2021-05-06	15.35	8.436	3.089	3.694	2.53
2021-05-07	15.7	8.545	2.280	8.339	2.56
2021-05-10	15.72	8.611	0.127	5.032	2.58
2021-05-11	14.15	8.716	-9.987	8.906	2.61
2021-05-12	14.35	8.772	1.413	4.735	2.63
2021-05-13	14.12	8.822	-1.603	4.251	2.65
2021-05-14	13.52	8.913	-4.249	8.074	2.67
2021-05-17	12.81	8.993	-5.251	7.470	2.70
2021-05-18	13.25	9.036	3.435	3.903	2.71
2021-05-19	13.29	9.089	0.302	4.755	2.73
2021-05-20	13.17	9.123	-0.903	3.085	2.74
2021-05-21	13.22	9.159	0.380	3.341	2.75
2021-05-24	13.3	9.199	0.605	3.555	2.76
2021-05-25	13.35	9.231	0.376	2.857	2.77
2021-05-26	13.08	9.257	-2.022	2.397	2.78
2021-05-27	13.87	9.373	6.040	10.015	2.81
2021-05-28	13.9	9.427	0.216	4.686	2.83
2021-05-31	14.05	9.484	1.079	4.892	2.85
2021-06-01	14.61	9.561	3.986	6.335	2.87
2021-06-02	14.33	9.612	-1.916	4.244	2.88
2021-06-03	13.93	9.667	-2.791	4.745	2.90
2021-06-04	14.05	9.707	0.861	3.446	2.91
2021-06-07	15.46	9.831	10.036	9.609	2.95
2021-06-08	15.59	9.893	0.841	4.787	2.97
2021-06-09	15.89	9.949	1.924	4.233	2.98
2021-06-10	15.66	10.013	-1.447	4.846	3.00
2021-06-11	14.58	10.113	-6.897	8.301	3.03
2021-06-15	14.53	10.162	-0.343	3.978	3.05
2021-06-16	14.4	10.221	-0.895	4.955	3.07
2021-06-17	15.23	10.317	5.764	7.569	3.10
2021-06-18	15.03	10.362	-1.313	3.611	3.11
2021-06-21	15.12	10.414	0.599	4.125	3.12
2021-06-22	15.48	10.507	2.381	7.143	3.15
2021-06-23	15.49	10.552	0.065	3.488	3.17
2021-06-24	16.26	10.677	2.716	9.223	3.20
2021-06-25	15.81	10.773	-2.768	7.319	3.23
2021-06-28	15.67	10.816	-0.886	3.289	3.24
2021-06-29	16.35	10.894	4.340	5.743	3.27
2021-06-30	16.22	10.941	-0.795	3.486	3.28
2021-07-01	14.98	11.063	-7.645	9.741	3.32
2021-07-02	15.2	11.112	1.469	3.872	3.33
2021-07-05	16.72	11.253	10.000	10.132	3.38
2021-07-06	17	11.317	1.675	4.486	3.39
2021-07-07	17.23	11.399	1.353	5.706	3.42
2021-07-08	17.43	11.464	1.161	4.527	3.44
2021-07-09	18.64	11.633	6.942	10.843	3.49
2021-07-12	19.45	11.854	4.345	13.627	3.56
2021-07-13	19.19	11.909	-1.337	3.445	3.57
2021-07-14	17.79	11.993	-5.322	5.695	3.60
2021-07-15	17.94	12.068	0.843	5.003	3.62
2021-07-16	18.06	12.117	0.669	3.289	3.64
2021-07-19	17.69	12.186	-2.049	4.651	3.66
2021-07-20	17.82	12.235	0.735	3.279	3.67
2021-07-21	18.46	12.311	3.591	4.994	3.69
2021-07-22	18.02	12.386	-2.384	4.984	3.72
2021-07-23	17.59	12.423	-2.386	2.497	3.73
2021-07-26	16.16	12.533	-8.130	8.186	3.76
2021-07-27	16.31	12.616	0.928	6.126	3.78
2021-07-28	15.67	12.698	-3.924	6.254	3.81
2021-07-29	16.39	12.763	4.595	4.722	3.83
2021-07-30	16.45	12.850	0.366	6.345	3.85
2021-08-02	16.8	12.912	2.128	4.438	3.87
2021-08-03	16.05	12.991	-4.464	5.893	3.90
2021-08-04	16.51	13.046	2.866	4.050	3.91
2021-08-05	16.01	13.114	-3.028	5.088	3.93
2021-08-06	16.75	13.220	4.622	7.558	3.97
2021-08-09	16.41	13.266	-2.030	3.403	3.98
2021-08-10	16.1	13.309	-1.889	3.169	3.99
2021-08-11	15.28	13.385	-5.093	5.963	4.02
2021-08-12	15.42	13.406	0.916	1.702	4.02
2021-08-13	14.93	13.452	-3.178	3.632	4.04
2021-08-16	15	13.494	0.469	3.416	4.05
2021-08-17	15.01	13.555	0.067	4.867	4.07
2021-08-18	14.65	13.601	-2.398	3.731	4.08
2021-08-19	14.67	13.643	0.137	3.413	4.09
2021-08-20	14.85	13.694	1.227	4.158	4.11
2021-08-23	15.3	13.742	3.030	3.771	4.12
2021-08-24	15.25	13.774	-0.327	2.484	4.13
2021-08-25	15.29	13.802	0.262	2.230	4.14
2021-08-26	15.81	13.874	3.401	5.494	4.16
2021-08-27	16.7	13.970	5.629	6.894	4.19
2021-08-30	16.77	14.042	0.419	5.150	4.21
2021-08-31	16.59	14.117	-1.073	5.367	4.23
2021-09-01	15.79	14.188	-4.822	5.425	4.26
2021-09-02	16.21	14.258	2.660	5.193	4.28
2021-09-03	16.45	14.321	1.481	4.627	4.30
2021-09-06	16.72	14.377	1.641	3.951	4.31
2021-09-07	17.04	14.426	1.914	3.469	4.33
2021-09-08	17.59	14.486	3.228	4.108	4.35
2021-09-09	17.57	14.591	-0.114	7.163	4.38
2021-09-10	17.32	14.671	-1.423	5.578	4.40
2021-09-13	17.15	14.727	-0.982	3.926	4.42
2021-09-14	17.16	14.788	0.058	4.257	4.44
2021-09-15	17.17	14.849	0.058	4.254	4.45
2021-09-16	16.26	14.925	-5.300	5.591	4.48
2021-09-17	15.77	14.990	-3.014	4.982	4.50
2021-09-22	16.14	15.061	2.346	5.263	4.52
2021-09-23	15.94	15.104	-1.239	3.222	4.53
2021-09-24	16.01	15.147	0.439	3.199	4.54
2021-09-27	15.55	15.245	-2.873	7.558	4.57
2021-09-28	15.95	15.307	2.572	4.695	4.59
2021-09-29	15.05	15.396	-5.643	7.085	4.62
2021-09-30	15.29	15.435	1.595	3.056	4.63
2021-10-08	16	15.503	4.644	5.101	4.65
2021-10-11	15.92	15.552	-0.500	3.688	4.67
2021-10-12	15.35	15.629	-3.580	6.030	4.69
2021-10-13	15.37	15.672	0.130	3.388	4.70
2021-10-14	15.37	15.702	0.000	2.342	4.71
2021-10-15	13.83	15.770	-10.020	5.856	4.73
2021-10-18	13.89	15.832	0.434	5.351	4.75
2021-10-19	14.39	15.891	3.600	4.968	4.77
2021-10-20	14.18	15.922	-1.459	2.571	4.78
2021-10-21	13.86	15.956	-2.257	2.962	4.79
2021-10-22	13.73	15.981	-0.938	2.237	4.79
2021-10-25	13.95	16.012	1.602	2.622	4.80
2021-10-26	13.9	16.049	-0.358	3.154	4.81
2021-10-27	13.64	16.085	-1.871	3.237	4.83
2021-10-28	13.47	16.122	-1.246	3.226	4.84
2021-10-29	13.29	16.143	-1.336	1.930	4.84
2021-11-01	13.76	16.211	3.536	5.944	4.86
2021-11-02	13.58	16.281	-1.308	6.177	4.88
2021-11-03	13.31	16.341	-1.988	5.376	4.90
2021-11-04	13.86	16.402	4.132	5.334	4.92
2021-11-05	13.76	16.433	-0.722	2.670	4.93
2021-11-08	13.41	16.463	-2.544	2.689	4.94
2021-11-09	13.8	16.499	2.908	3.132	4.95
2021-11-10	13.98	16.530	1.304	2.681	4.96
2021-11-11	14.04	16.559	0.429	2.432	4.97
2021-11-12	14.44	16.614	2.849	4.630	4.98
2021-11-15	14.4	16.654	-0.277	3.324	5.00
2021-11-16	14.08	16.692	-2.222	3.194	5.01
2021-11-17	14.4	16.723	2.273	2.628	5.02
2021-11-18	14.22	16.758	-1.250	2.917	5.03
2021-11-19	14.55	16.797	2.321	3.235	5.04
2021-11-22	14.85	16.834	2.062	2.955	5.05
2021-11-23	14.8	16.855	-0.337	1.751	5.06
2021-11-24	14.77	16.875	-0.203	1.622	5.06
2021-11-25	14.74	16.896	-0.203	1.693	5.07
2021-11-26	14.38	16.932	-2.442	3.053	5.08
2021-11-29	14.52	16.973	0.974	3.338	5.09
2021-11-30	14.66	17.003	0.964	2.479	5.10
2021-12-01	14.78	17.031	0.819	2.251	5.11
2021-12-02	14.36	17.066	-2.842	2.977	5.12
2021-12-03	14.59	17.093	1.602	2.159	5.13
2021-12-06	13.98	17.147	-4.181	4.661	5.14
2021-12-07	13.56	17.207	-3.004	5.293	5.16
2021-12-08	13.92	17.249	2.655	3.614	5.17
2021-12-09	13.83	17.275	-0.647	2.299	5.18
2021-12-10	13.91	17.306	0.578	2.675	5.19
2021-12-13	13.88	17.324	-0.216	1.510	5.20
2021-12-14	13.74	17.343	-1.009	1.657	5.20
2021-12-15	13.63	17.362	-0.801	1.674	5.21
2021-12-16	13.7	17.374	0.514	1.101	5.21
2021-12-17	13.44	17.397	-1.898	2.044	5.22
2021-12-20	13.15	17.422	-2.158	2.307	5.23
2021-12-21	13.28	17.440	0.989	1.597	5.23
2021-12-22	13.52	17.467	1.807	2.410	5.24
2021-12-23	13.71	17.497	1.405	2.589	5.25
2021-12-24	13.97	17.530	1.896	2.845	5.26
2021-12-27	15.37	17.654	10.021	9.664	5.30
2021-12-28	15.73	17.723	2.342	5.270	5.32
2021-12-29	15.39	17.792	-2.161	5.404	5.34
2021-12-30	15.18	17.825	-1.365	2.599	5.35
2021-12-31	15.05	17.856	-0.856	2.503	5.36
2022-01-04	14.91	17.894	-0.930	2.990	5.37
2022-01-05	14.64	17.945	-1.811	4.225	5.38
2022-01-06	14.8	17.989	1.093	3.552	5.40
2022-01-07	15.1	18.043	2.027	4.324	5.41
2022-01-10	14.04	18.153	-7.020	9.404	5.45
2022-01-11	13.96	18.189	-0.570	3.063	5.46
2022-01-12	14.18	18.219	1.576	2.579	5.47
2022-01-13	13.7	18.265	-3.385	3.949	5.48
2022-01-14	13.75	18.295	0.365	2.701	5.49
2022-01-17	14.03	18.333	2.036	3.200	5.50
2022-01-18	13.81	18.369	-1.568	3.136	5.51
2022-01-19	13.68	18.390	-0.941	1.883	5.52
2022-01-20	13.24	18.430	-3.216	3.582	5.53
2022-01-21	13.26	18.453	0.151	2.039	5.54
2022-01-24	13.14	18.467	-0.905	1.282	5.54
2022-01-25	11.84	18.565	-9.893	9.970	5.57
2022-01-26	12.01	18.605	1.436	3.970	5.58
2022-01-27	11.52	18.651	-4.080	4.829	5.60
2022-01-28	11.6	18.681	0.694	3.125	5.60
2022-02-07	11.95	18.720	3.017	3.879	5.62
2022-02-08	12.08	18.752	1.088	3.180	5.63
2022-02-09	12.18	18.777	0.828	2.483	5.63
2022-02-10	12.14	18.797	-0.328	1.970	5.64
2022-02-11	11.81	18.819	-2.718	2.224	5.65
2022-02-14	11.88	18.848	0.593	2.964	5.65
2022-02-15	11.86	18.866	-0.168	1.768	5.66
2022-02-16	12.06	18.889	1.686	2.361	5.67
2022-02-17	11.94	18.904	-0.995	1.493	5.67
2022-02-18	12.01	18.923	0.586	1.843	5.68
2022-02-21	12.08	18.939	0.583	1.665	5.68
2022-02-22	11.93	18.954	-1.242	1.490	5.69
2022-02-23	12.36	18.998	3.604	4.275	5.70
2022-02-24	11.95	19.049	-3.317	5.097	5.71
2022-02-25	12.18	19.074	1.925	2.427	5.72
2022-02-28	12.21	19.092	0.246	1.806	5.73
2022-03-01	12.21	19.105	0.000	1.229	5.73
2022-03-02	12.28	19.121	0.573	1.638	5.74
2022-03-03	12.14	19.139	-1.140	1.792	5.74
2022-03-04	12.08	19.164	-0.494	2.389	5.75
2022-03-07	11.59	19.209	-4.056	4.719	5.76
2022-03-08	11.11	19.261	-4.142	5.608	5.78
2022-03-09	10.86	19.329	-2.250	7.471	5.80
2022-03-10	11.19	19.347	3.039	1.934	5.80
2022-03-11	11.2	19.378	0.089	3.396	5.81
2022-03-14	10.93	19.400	-2.411	2.321	5.82
2022-03-15	10.17	19.464	-6.953	7.594	5.84
2022-03-16	10.52	19.510	3.441	5.211	5.85
2022-03-17	10.95	19.547	4.087	4.087	5.86
2022-03-18	11.05	19.570	0.913	2.557	5.87
2022-03-21	11.08	19.587	0.271	1.810	5.88
2022-03-22	11.1	19.599	0.181	1.264	5.88
2022-03-23	11.05	19.608	-0.450	0.991	5.88
2022-03-24	10.9	19.627	-1.357	2.081	5.89
2022-03-25	11	19.645	0.917	2.018	5.89
2022-03-28	10.8	19.669	-1.818	2.636	5.90
2022-03-29	10.59	19.700	-1.944	3.519	5.91
2022-03-30	10.73	19.717	1.322	1.889	5.92
2022-03-31	10.63	19.736	-0.932	2.144	5.92
2022-04-01	10.52	19.747	-1.035	1.223	5.92
2022-04-06	10.63	19.760	1.046	1.521	5.93
2022-04-07	10.28	19.788	-3.293	3.293	5.94
2022-04-08	10.14	19.816	-1.362	3.307	5.94
2022-04-11	9.66	19.859	-4.734	5.325	5.96
2022-04-12	9.85	19.882	1.967	2.795	5.96
2022-04-13	9.75	19.900	-1.015	2.234	5.97
2022-04-14	9.8	19.912	0.513	1.436	5.97
2022-04-15	9.69	19.926	-1.122	1.735	5.98
2022-04-18	9.87	19.961	1.858	4.231	5.99
2022-04-19	9.9	19.981	0.304	2.432	5.99
2022-04-20	10	20.002	1.010	2.525	6.00
2022-04-21	9.48	20.048	-5.200	5.800	6.01
2022-04-22	9.26	20.084	-2.321	4.747	6.03
2022-04-25	8.5	20.149	-8.207	9.179	6.04
2022-04-26	8.31	20.180	-2.235	4.471	6.05
2022-04-27	8.61	20.234	3.610	7.461	6.07
2022-04-28	8.54	20.261	-0.813	3.833	6.08
2022-04-29	8.03	20.289	-5.972	4.215	6.09
2022-05-05	7.85	20.324	-2.242	5.230	6.10
2022-05-06	7.52	20.341	-4.204	2.803	6.10
2022-05-09	7.61	20.363	1.197	3.457	6.11
2022-05-10	7.84	20.401	3.022	5.782	6.12
2022-05-11	7.9	20.428	0.765	4.082	6.13
2022-05-12	7.97	20.445	0.886	2.658	6.13
2022-05-13	7.98	20.460	0.125	2.258	6.14
2022-05-16	8.01	20.478	0.376	2.632	6.14
2022-05-17	8.09	20.497	0.999	2.871	6.15
2022-05-18	8.18	20.514	1.112	2.472	6.15
2022-05-19	8.29	20.541	1.345	3.912	6.16
2022-05-20	8.46	20.561	2.051	2.774	6.17
2022-05-23	8.6	20.577	1.655	2.246	6.17

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