卫星化学融券券源 卫星化学专项约券

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	13.77	0	0	0	0
2020-04-28	13.21	0.089	-4.067	8.061	0.03
2020-04-29	13.6	0.150	2.952	5.375	0.04
2020-04-30	13.65	0.178	0.368	2.500	0.05
2020-05-06	13.86	0.203	1.538	2.125	0.06
2020-05-07	13.76	0.229	-0.722	2.309	0.07
2020-05-08	13.98	0.247	1.599	1.526	0.07
2020-05-11	13.81	0.287	-1.216	3.505	0.09
2020-05-12	13.8	0.315	-0.072	2.390	0.09
2020-05-13	13.76	0.335	-0.290	1.812	0.10
2020-05-14	13.62	0.349	-1.017	1.163	0.10
2020-05-15	13.62	0.366	0.000	1.542	0.11
2020-05-18	13.42	0.412	-1.468	4.112	0.12
2020-05-19	13.84	0.459	3.130	4.024	0.14
2020-05-20	13.63	0.488	-1.517	2.601	0.15
2020-05-21	13.4	0.520	-1.687	2.861	0.16
2020-05-22	13.15	0.558	-1.866	3.433	0.17
2020-05-25	12.93	0.590	-1.673	3.042	0.18
2020-05-26	13.16	0.613	1.779	2.088	0.18
2020-05-27	13.01	0.641	-1.140	2.584	0.19
2020-05-28	12.95	0.675	-0.461	3.075	0.20
2020-05-29	12.98	0.698	0.232	2.162	0.21
2020-06-01	13.4	0.737	3.236	3.467	0.22
2020-06-02	13.84	0.785	3.284	4.179	0.24
2020-06-03	14.43	0.856	4.263	5.925	0.26
2020-06-04	14.56	0.880	0.901	2.010	0.26
2020-06-05	14.56	0.902	0.000	1.786	0.27
2020-06-08	15.26	0.969	4.808	5.220	0.29
2020-06-09	15.4	1.010	0.917	3.211	0.30
2020-06-10	15.59	1.037	1.234	2.078	0.31
2020-06-11	15.33	1.096	-1.668	4.618	0.33
2020-06-12	15.2	1.184	-0.848	6.980	0.36
2020-06-15	15.06	1.240	-0.921	4.474	0.37
2020-06-16	15.6	1.277	3.586	2.855	0.38
2020-06-17	15.59	1.308	-0.064	2.372	0.39
2020-06-18	15.4	1.338	-1.219	2.309	0.40
2020-06-19	15.43	1.364	0.195	2.013	0.41
2020-06-22	15.2	1.397	-1.491	2.657	0.42
2020-06-23	15.2	1.423	0.000	2.039	0.43
2020-06-24	15.92	1.508	4.737	6.382	0.45
2020-06-29	15.74	1.546	-1.131	2.889	0.46
2020-06-30	16.27	1.615	3.367	5.083	0.48
2020-07-01	16.33	1.642	0.369	2.028	0.49
2020-07-02	16.33	1.673	0.000	2.266	0.50
2020-07-03	16.51	1.714	1.102	2.939	0.51
2020-07-06	17.17	1.807	3.998	6.541	0.54
2020-07-07	16.9	1.851	-1.573	3.145	0.56
2020-07-08	17.08	1.912	1.065	4.260	0.57
2020-07-09	17.3	1.948	1.288	2.459	0.58
2020-07-10	16.91	1.989	-2.254	2.948	0.60
2020-07-13	12.53	2.038	4.766	4.682	0.61
2020-07-14	12.22	2.102	-2.474	6.305	0.63
2020-07-15	12.32	2.143	0.818	4.010	0.64
2020-07-16	12.03	2.247	-2.354	10.308	0.67
2020-07-17	12.69	2.335	5.486	8.313	0.70
2020-07-20	13.61	2.431	7.250	8.511	0.73
2020-07-21	13.45	2.484	-1.176	4.702	0.75
2020-07-22	13.48	2.535	0.223	4.535	0.76
2020-07-23	13.15	2.589	-2.448	4.970	0.78
2020-07-24	12.48	2.668	-5.095	7.605	0.80
2020-07-27	12.21	2.718	-2.163	4.888	0.82
2020-07-28	12.09	2.805	-0.983	8.600	0.84
2020-07-29	12.56	2.859	3.888	5.211	0.86
2020-07-30	12.99	2.911	3.424	4.777	0.87
2020-07-31	12.95	2.956	-0.308	4.157	0.89
2020-08-03	13.14	2.987	1.467	2.857	0.90
2020-08-04	13.57	3.044	3.272	5.023	0.91
2020-08-05	13.7	3.110	0.958	5.748	0.93
2020-08-06	13.49	3.158	-1.533	4.307	0.95
2020-08-07	13.49	3.205	0.000	4.151	0.96
2020-08-10	13.48	3.249	-0.074	3.929	0.97
2020-08-11	13.29	3.296	-1.409	4.303	0.99
2020-08-12	13.04	3.347	-1.881	4.665	1.00
2020-08-13	13.09	3.380	0.383	2.991	1.01
2020-08-14	13.16	3.410	0.535	2.750	1.02
2020-08-17	14.07	3.505	6.915	8.131	1.05
2020-08-18	14.2	3.541	0.924	3.056	1.06
2020-08-19	14.16	3.593	-0.282	4.366	1.08
2020-08-20	14.09	3.636	-0.494	3.672	1.09
2020-08-21	13.92	3.678	-1.207	3.620	1.10
2020-08-24	13.86	3.710	-0.431	2.730	1.11
2020-08-25	14.21	3.756	2.525	3.896	1.13
2020-08-26	13.73	3.808	-3.378	4.574	1.14
2020-08-27	13.77	3.825	0.291	1.457	1.15
2020-08-28	14.13	3.885	2.614	5.084	1.17
2020-08-31	13.91	3.917	-1.557	2.831	1.18
2020-09-01	13.69	3.949	-1.582	2.804	1.18
2020-09-02	13.8	3.985	0.804	3.068	1.20
2020-09-03	13.82	4.010	0.145	2.174	1.20
2020-09-04	13.56	4.053	-1.881	3.835	1.22
2020-09-07	13.09	4.105	-3.466	4.720	1.23
2020-09-08	12.96	4.138	-0.993	3.056	1.24
2020-09-09	12.2	4.189	-5.864	5.093	1.26
2020-09-10	12.25	4.229	0.410	3.934	1.27
2020-09-11	12.65	4.282	3.265	4.980	1.28
2020-09-14	12.67	4.318	0.158	3.399	1.30
2020-09-15	13.34	4.385	5.288	6.077	1.32
2020-09-16	13.47	4.416	0.975	2.699	1.32
2020-09-17	13.74	4.452	2.004	3.192	1.34
2020-09-18	14.03	4.487	2.111	2.984	1.35
2020-09-21	14.59	4.550	3.991	5.203	1.37
2020-09-22	14.36	4.587	-1.576	3.084	1.38
2020-09-23	14.41	4.610	0.348	1.880	1.38
2020-09-24	14.27	4.647	-0.972	3.123	1.39
2020-09-25	14.35	4.684	0.561	3.083	1.41
2020-09-28	14.48	4.710	0.906	2.160	1.41
2020-09-29	14.49	4.748	0.069	3.177	1.42
2020-09-30	14.36	4.779	-0.897	2.553	1.43
2020-10-09	14.48	4.830	0.836	4.248	1.45
2020-10-12	14.38	4.898	-0.691	5.663	1.47
2020-10-13	14.56	4.930	1.252	2.643	1.48
2020-10-14	15.22	5.002	4.533	5.701	1.50
2020-10-15	15.69	5.041	3.088	2.957	1.51
2020-10-16	14.96	5.104	-4.653	5.035	1.53
2020-10-19	14.81	5.156	-1.003	4.211	1.55
2020-10-20	15.01	5.195	1.350	3.106	1.56
2020-10-21	14.74	5.236	-1.799	3.398	1.57
2020-10-22	14.63	5.259	-0.746	1.900	1.58
2020-10-23	14.73	5.290	0.684	2.461	1.59
2020-10-26	14.99	5.351	1.765	4.888	1.61
2020-10-27	15.04	5.394	0.334	3.469	1.62
2020-10-28	15.36	5.435	2.128	3.191	1.63
2020-10-29	15.34	5.477	-0.130	3.255	1.64
2020-10-30	15.7	5.547	2.347	5.346	1.66
2020-11-02	15.9	5.589	1.274	3.185	1.68
2020-11-03	15.74	5.636	-1.006	3.585	1.69
2020-11-04	16.89	5.767	7.306	9.339	1.73
2020-11-05	17.09	5.819	1.184	3.612	1.75
2020-11-06	17.66	5.881	3.335	4.213	1.76
2020-11-09	18.09	5.962	2.435	5.379	1.79
2020-11-10	18.66	6.050	3.151	5.638	1.81
2020-11-11	18.43	6.100	-1.233	3.269	1.83
2020-11-12	18.69	6.131	1.411	2.008	1.84
2020-11-13	18.84	6.180	0.803	3.103	1.85
2020-11-16	19.9	6.289	5.626	6.582	1.89
2020-11-17	19.99	6.361	0.452	4.322	1.91
2020-11-18	19.29	6.482	-3.502	7.554	1.94
2020-11-19	18.02	6.609	-6.584	8.450	1.98
2020-11-20	18.47	6.661	2.497	3.385	2.00
2020-11-23	19.25	6.769	4.223	6.714	2.03
2020-11-24	19.51	6.825	1.351	3.429	2.05
2020-11-25	18.54	6.940	-4.972	7.483	2.08
2020-11-26	18.47	7.002	-0.378	3.991	2.10
2020-11-27	18.88	7.051	2.220	3.140	2.12
2020-11-30	18.36	7.122	-2.754	4.661	2.14
2020-12-01	18.96	7.196	3.268	4.630	2.16
2020-12-02	18.34	7.278	-3.270	5.380	2.18
2020-12-03	18.11	7.330	-1.254	3.435	2.20
2020-12-04	18.24	7.362	0.718	2.154	2.21
2020-12-07	18.07	7.424	-0.932	4.112	2.23
2020-12-08	17.95	7.466	-0.664	2.767	2.24
2020-12-09	17.84	7.517	-0.613	3.454	2.26
2020-12-10	18.35	7.606	2.859	5.830	2.28
2020-12-11	17.97	7.705	-2.071	6.594	2.31
2020-12-14	17.81	7.761	-0.890	3.784	2.33
2020-12-15	18.28	7.826	2.639	4.267	2.35
2020-12-16	18.18	7.859	-0.547	2.188	2.36
2020-12-17	18.47	7.912	1.595	3.410	2.37
2020-12-18	18.59	7.960	0.650	3.140	2.39
2020-12-21	18.84	8.004	1.345	2.797	2.40
2020-12-22	18.21	8.105	-3.344	6.635	2.43
2020-12-23	18.61	8.152	2.197	3.020	2.45
2020-12-24	18.2	8.195	-2.203	2.848	2.46
2020-12-25	19.03	8.287	4.560	5.769	2.49
2020-12-28	19.44	8.375	2.154	5.465	2.51
2020-12-29	18.88	8.476	-2.881	6.430	2.54
2020-12-30	18.63	8.506	-1.324	1.907	2.55
2020-12-31	18.54	8.561	-0.483	3.596	2.57
2021-01-04	18.45	8.611	-0.485	3.236	2.58
2021-01-05	19.52	8.758	5.799	8.997	2.63
2021-01-06	20.36	8.856	4.303	5.789	2.66
2021-01-07	21.19	8.937	4.077	4.617	2.68
2021-01-08	21.38	9.027	0.897	5.050	2.71
2021-01-11	21.49	9.125	0.514	5.472	2.74
2021-01-12	22.31	9.238	3.816	6.049	2.77
2021-01-13	21.79	9.327	-2.331	4.931	2.80
2021-01-14	20.91	9.419	-4.039	5.278	2.83
2021-01-15	20.44	9.519	-2.248	5.882	2.86
2021-01-18	21.27	9.638	4.061	6.703	2.89
2021-01-19	21.32	9.713	0.235	4.231	2.91
2021-01-20	21.91	9.784	2.767	3.893	2.94
2021-01-21	22.38	9.845	2.145	3.241	2.95
2021-01-22	22.65	9.895	1.206	2.636	2.97
2021-01-25	24.08	10.035	6.313	6.976	3.01
2021-01-26	23.57	10.130	-2.118	4.859	3.04
2021-01-27	23.97	10.222	1.697	4.582	3.07
2021-01-28	22.72	10.334	-5.215	5.924	3.10
2021-01-29	25.01	10.425	10.079	4.357	3.13
2021-02-01	27.52	10.644	10.036	9.556	3.19
2021-02-02	29.72	10.838	7.994	7.849	3.25
2021-02-03	29.3	10.934	-1.413	3.937	3.28
2021-02-04	28.79	11.105	-1.741	7.099	3.33
2021-02-05	28.22	11.280	-1.980	7.468	3.38
2021-02-08	31.06	11.542	10.064	10.135	3.46
2021-02-09	32.03	11.700	3.123	5.892	3.51
2021-02-10	32.64	11.878	1.904	6.556	3.56
2021-02-18	34.49	12.053	5.668	6.097	3.62
2021-02-19	32.74	12.318	-5.074	9.713	3.70
2021-02-22	33.47	12.487	2.230	6.048	3.75
2021-02-23	33.7	12.701	0.687	7.619	3.81
2021-02-24	30.32	12.969	-10.030	10.593	3.89
2021-02-25	31.21	13.130	2.935	6.201	3.94
2021-02-26	31.03	13.301	-0.577	6.632	3.99
2021-03-01	31.79	13.496	2.449	7.348	4.05
2021-03-02	31.1	13.649	-2.170	5.882	4.09
2021-03-03	30.8	13.710	-0.965	2.379	4.11
2021-03-04	29.52	13.858	-4.156	6.039	4.16
2021-03-05	29.51	13.941	-0.034	3.354	4.18
2021-03-08	29.01	14.079	-1.694	5.727	4.22
2021-03-09	26.36	14.336	-9.135	11.686	4.30
2021-03-10	26.36	14.437	0.000	4.590	4.33
2021-03-11	26.5	14.511	0.531	3.376	4.35
2021-03-12	28.31	14.656	6.830	6.151	4.40
2021-03-15	27.71	14.760	-2.119	4.486	4.43
2021-03-16	27.64	14.847	-0.253	3.789	4.45
2021-03-17	27.59	14.923	-0.181	3.292	4.48
2021-03-18	29.01	15.076	5.147	6.343	4.52
2021-03-19	26.91	15.214	-7.239	6.136	4.56
2021-03-22	27.33	15.357	1.561	6.280	4.61
2021-03-23	25.51	15.570	-6.659	10.026	4.67
2021-03-24	23.91	15.716	-6.272	7.330	4.71
2021-03-25	25.77	15.938	7.779	10.330	4.78
2021-03-26	25.37	16.024	-1.552	4.075	4.81
2021-03-29	26.25	16.133	3.469	4.966	4.84
2021-03-30	26.54	16.209	1.105	3.467	4.86
2021-03-31	26.79	16.286	0.942	3.429	4.89
2021-04-01	27.16	16.342	1.381	2.464	4.90
2021-04-02	27.13	16.453	-0.110	4.934	4.94
2021-04-06	26.84	16.556	-1.069	4.607	4.97
2021-04-07	26.9	16.641	0.224	3.800	4.99
2021-04-08	26.61	16.703	-1.078	2.788	5.01
2021-04-09	26.77	16.768	0.601	2.894	5.03
2021-04-12	25.66	16.939	-4.146	8.031	5.08
2021-04-13	25.74	17.025	0.312	3.975	5.11
2021-04-14	26.63	17.120	3.458	4.274	5.14
2021-04-15	25.95	17.255	-2.554	6.271	5.18
2021-04-16	26.37	17.327	1.618	3.276	5.20
2021-04-19	26.29	17.406	-0.303	3.603	5.22
2021-04-20	26.16	17.465	-0.494	2.701	5.24
2021-04-21	26.23	17.540	0.268	3.440	5.26
2021-04-22	26.59	17.609	1.372	3.126	5.28
2021-04-23	27.05	17.674	1.730	2.858	5.30
2021-04-26	28.36	17.916	4.843	10.240	5.37
2021-04-27	27.73	17.986	-2.221	3.032	5.40
2021-04-28	28.76	18.131	3.714	6.058	5.44
2021-04-29	28.84	18.221	0.278	3.720	5.47
2021-04-30	29.06	18.297	0.763	3.155	5.49
2021-05-06	29.46	18.408	1.376	4.508	5.52
2021-05-07	29.46	18.502	0.000	3.836	5.55
2021-05-10	29.83	18.614	1.256	4.515	5.58
2021-05-11	28.29	18.782	-5.163	7.140	5.63
2021-05-12	28.49	18.855	0.707	3.040	5.66
2021-05-13	28.21	18.916	-0.983	2.597	5.67
2021-05-14	28.16	18.978	-0.177	2.659	5.69
2021-05-17	28.44	19.045	0.994	2.841	5.71
2021-05-18	29.09	19.166	2.286	4.993	5.75
2021-05-19	28.29	19.257	-2.750	3.850	5.78
2021-05-20	28.76	19.426	1.661	7.034	5.83
2021-05-21	28.89	19.540	0.452	4.764	5.86
2021-05-24	28.53	19.619	-1.246	3.288	5.89
2021-05-25	31.21	19.871	9.394	9.709	5.96
2021-05-26	31.17	19.928	-0.128	2.179	5.98
2021-05-27	31.7	19.993	1.700	2.470	6.00
2021-05-28	31.24	20.069	-1.451	2.934	6.02
2021-05-31	31.31	20.158	0.224	3.393	6.05
2021-06-01	32.7	20.302	4.439	5.302	6.09
2021-06-02	32.81	20.380	0.336	2.844	6.11
2021-06-03	33.68	20.528	2.652	5.273	6.16
2021-06-04	33.38	20.608	-0.891	2.880	6.18
2021-06-07	35.68	20.861	6.890	8.508	6.26
2021-06-08	35.2	21.040	-1.345	6.110	6.31
2021-06-09	35.18	21.134	-0.057	3.182	6.34
2021-06-10	35.47	21.207	0.824	2.473	6.36
2021-06-11	35.39	21.288	-0.226	2.763	6.39
2021-06-15	35.57	21.372	0.509	2.826	6.41
2021-06-16	33.87	21.528	-4.779	5.510	6.46
2021-06-17	35.4	21.695	4.517	5.669	6.51
2021-06-18	35.21	21.759	-0.537	2.203	6.53
2021-06-21	35.15	21.871	-0.170	3.806	6.56
2021-06-22	35.38	21.944	0.654	2.475	6.58
2021-06-23	35.37	22.026	-0.028	2.770	6.61
2021-06-24	35.45	22.074	0.141	1.638	6.62
2021-06-25	37.79	22.318	6.601	7.757	6.70
2021-06-28	37.44	22.473	-0.926	4.975	6.74
2021-06-29	37.96	22.639	1.389	5.235	6.79
2021-06-30	39.19	22.766	3.240	3.872	6.83
2021-07-01	37.6	23.149	-4.057	12.248	6.94
2021-07-02	38.4	23.323	2.128	5.426	7.00
2021-07-05	37.06	23.491	-3.490	5.443	7.05
2021-07-06	36.47	23.661	-1.592	5.586	7.10
2021-07-07	36.58	23.796	0.302	4.442	7.14
2021-07-08	36.15	23.927	-1.176	4.347	7.18
2021-07-09	36.71	24.176	1.549	8.133	7.25
2021-07-12	38.58	24.359	5.094	5.693	7.31
2021-07-13	39.01	24.472	1.115	3.473	7.34
2021-07-14	38.7	24.554	-0.463	2.546	7.37
2021-07-15	38.95	24.663	0.646	3.359	7.40
2021-07-16	38.45	24.760	-1.284	3.030	7.43
2021-07-19	38.22	24.855	-0.598	2.991	7.46
2021-07-20	37.07	24.988	-3.009	4.291	7.50
2021-07-21	38.24	25.091	3.156	3.237	7.53
2021-07-22	39.39	25.217	3.007	3.844	7.57
2021-07-23	38.1	25.394	-3.275	5.560	7.62
2021-07-26	38.01	25.527	-0.236	4.199	7.66
2021-07-27	38.65	25.700	1.684	5.367	7.71
2021-07-28	36.08	26.036	-6.649	11.203	7.81
2021-07-29	38.5	26.187	6.707	4.684	7.86
2021-07-30	36.37	26.396	-5.532	6.909	7.92
2021-08-02	39.33	26.703	8.139	9.348	8.01
2021-08-03	39.95	26.890	1.576	5.645	8.07
2021-08-04	41.38	27.117	3.579	6.583	8.14
2021-08-05	42.17	27.400	1.909	8.047	8.22
2021-08-06	41.54	27.493	-1.494	2.680	8.25
2021-08-09	42.83	27.778	3.105	7.992	8.33
2021-08-10	42.68	27.868	-0.350	2.522	8.36
2021-08-11	44.63	28.085	4.569	5.834	8.43
2021-08-12	43.67	28.178	-2.151	2.554	8.45
2021-08-13	45.96	28.419	5.244	6.297	8.53
2021-08-16	45.77	28.664	-0.413	6.419	8.60
2021-08-17	43.77	28.986	-4.370	8.827	8.70
2021-08-18	42.42	29.178	-3.084	5.438	8.75
2021-08-19	41.86	29.336	-1.320	4.526	8.80
2021-08-20	41.3	29.528	-1.338	5.590	8.86
2021-08-23	41.78	29.652	1.162	3.559	8.90
2021-08-24	41.75	29.730	-0.072	2.226	8.92
2021-08-25	42.4	29.869	1.557	3.928	8.96
2021-08-26	41.25	30.063	-2.712	5.660	9.02
2021-08-27	41.46	30.159	0.509	2.764	9.05
2021-08-30	42.68	30.404	2.943	6.898	9.12
2021-08-31	41.91	30.593	-1.804	5.412	9.18
2021-09-01	40.26	30.796	-3.937	6.061	9.24
2021-09-02	41.87	31.028	3.999	6.632	9.31
2021-09-03	39.6	31.255	-5.422	6.878	9.38
2021-09-06	39.78	31.390	0.455	4.091	9.42
2021-09-07	39.92	31.459	0.352	2.061	9.44
2021-09-08	40.12	31.564	0.501	3.156	9.47
2021-09-09	41.38	31.689	3.141	3.614	9.51
2021-09-10	43	31.912	3.915	6.235	9.57
2021-09-13	44.82	32.144	4.233	6.209	9.64
2021-09-14	45.92	32.505	2.454	9.438	9.75
2021-09-15	45.34	32.649	-1.263	3.789	9.79
2021-09-16	46.72	32.889	3.044	6.176	9.87
2021-09-17	44.48	33.128	-4.795	6.443	9.94
2021-09-22	45.53	33.297	2.361	4.451	9.99
2021-09-23	43.73	33.641	-3.953	9.444	10.09
2021-09-24	42.5	33.780	-2.813	3.933	10.13
2021-09-27	40.8	33.987	-4.000	6.094	10.20
2021-09-28	40.13	34.120	-1.642	3.971	10.24
2021-09-29	36.7	34.370	-8.547	8.173	10.31
2021-09-30	39.03	34.514	6.349	4.414	10.35
2021-10-08	38.29	34.735	-1.896	6.918	10.42
2021-10-11	40.11	34.913	4.753	5.354	10.47
2021-10-12	39.39	35.111	-1.795	6.008	10.53
2021-10-13	38.21	35.351	-2.996	7.540	10.61
2021-10-14	38.67	35.477	1.204	3.926	10.64
2021-10-15	39.28	35.590	1.577	3.439	10.68
2021-10-18	39.38	35.693	0.255	3.131	10.71
2021-10-19	40.38	35.831	2.539	4.114	10.75
2021-10-20	40.51	35.977	0.322	4.309	10.79
2021-10-21	41.55	36.092	2.567	3.333	10.83
2021-10-22	41.6	36.205	0.120	3.249	10.86
2021-10-25	42.5	36.399	2.163	5.481	10.92
2021-10-26	42.31	36.578	-0.447	5.082	10.97
2021-10-27	41.73	36.720	-1.371	4.089	11.02
2021-10-28	39.38	36.929	-5.631	6.374	11.08
2021-10-29	38.95	37.055	-1.092	3.885	11.12
2021-11-01	39.47	37.208	1.335	4.647	11.16
2021-11-02	37.82	37.395	-4.180	5.929	11.22
2021-11-03	38.03	37.475	0.555	2.512	11.24
2021-11-04	35.99	37.666	-5.364	6.390	11.30
2021-11-05	34.91	37.780	-3.001	3.918	11.33
2021-11-08	36.71	37.968	5.156	6.130	11.39
2021-11-09	40.38	38.335	9.997	10.923	11.50
2021-11-10	39.59	38.502	-1.956	5.052	11.55
2021-11-11	39.09	38.621	-1.263	3.637	11.59
2021-11-12	39.03	38.676	-0.153	1.714	11.60
2021-11-15	38.42	38.742	-1.563	2.050	11.62
2021-11-16	38.4	38.807	-0.052	2.030	11.64
2021-11-17	37.9	38.885	-1.302	2.474	11.67
2021-11-18	39	39.056	2.902	5.277	11.72
2021-11-19	38.87	39.112	-0.333	1.718	11.73
2021-11-22	38.77	39.202	-0.257	2.778	11.76
2021-11-23	39.17	39.329	1.032	3.895	11.80
2021-11-24	39.43	39.451	0.664	3.702	11.84
2021-11-25	39.15	39.562	-0.710	3.424	11.87
2021-11-26	39.69	39.677	1.379	3.474	11.90
2021-11-29	38.55	39.760	-2.872	2.570	11.93
2021-11-30	39.5	39.851	2.464	2.776	11.96
2021-12-01	39.09	39.938	-1.038	2.658	11.98
2021-12-02	39.79	40.051	1.791	3.428	12.02
2021-12-03	38.99	40.149	-2.011	3.016	12.04
2021-12-06	38.8	40.242	-0.487	2.873	12.07
2021-12-07	37.79	40.388	-2.603	4.639	12.12
2021-12-08	37.73	40.455	-0.159	2.117	12.14
2021-12-09	37.7	40.515	-0.080	1.908	12.15
2021-12-10	40.19	40.741	6.605	6.764	12.22
2021-12-13	40.99	41.013	1.991	7.937	12.30
2021-12-14	38.5	41.254	-6.075	7.538	12.38
2021-12-15	38.52	41.322	0.052	2.104	12.40
2021-12-16	38.76	41.381	0.623	1.817	12.41
2021-12-17	38.01	41.453	-1.935	2.270	12.44
2021-12-20	36.94	41.586	-2.815	4.341	12.48
2021-12-21	37.18	41.646	0.650	1.922	12.49
2021-12-22	39.36	41.861	5.863	6.563	12.56
2021-12-23	39.1	41.941	-0.661	2.439	12.58
2021-12-24	39.18	42.016	0.205	2.327	12.60
2021-12-27	39.4	42.108	0.562	2.782	12.63
2021-12-28	39.03	42.182	-0.939	2.284	12.65
2021-12-29	39.6	42.281	1.460	2.998	12.68
2021-12-30	41.7	42.464	5.303	5.253	12.74
2021-12-31	40.03	42.632	-4.005	5.036	12.79
2022-01-04	39.62	42.818	-1.024	5.646	12.85
2022-01-05	41.65	43.104	5.124	8.228	12.93
2022-01-06	42.38	43.311	1.753	5.882	12.99
2022-01-07	42.68	43.399	0.708	2.478	13.02
2022-01-10	43.6	43.581	2.156	4.991	13.07
2022-01-11	43.92	43.699	0.734	3.234	13.11
2022-01-12	45	43.875	2.459	4.690	13.16
2022-01-13	44.08	43.969	-2.044	2.556	13.19
2022-01-14	42.26	44.158	-4.129	5.377	13.25
2022-01-17	42	44.298	-0.615	3.999	13.29
2022-01-18	43.05	44.425	2.500	3.548	13.33
2022-01-19	42.79	44.536	-0.604	3.089	13.36
2022-01-20	43.82	44.712	2.407	4.838	13.41
2022-01-21	43.23	44.799	-1.346	2.419	13.44
2022-01-24	44	44.948	1.781	4.048	13.48
2022-01-25	43.56	45.078	-1.000	3.591	13.52
2022-01-26	43.5	45.223	-0.138	3.994	13.57
2022-01-27	42.51	45.365	-2.276	4.000	13.61
2022-01-28	42	45.488	-1.200	3.529	13.65
2022-02-07	42.88	45.641	2.095	4.286	13.69
2022-02-08	44.38	45.856	3.498	5.807	13.76
2022-02-09	44.07	45.956	-0.699	2.726	13.79
2022-02-10	45.6	46.167	3.472	5.537	13.85
2022-02-11	46.2	46.322	1.316	4.035	13.90
2022-02-14	46.26	46.516	0.130	5.043	13.95
2022-02-15	45.97	46.628	-0.627	2.918	13.99
2022-02-16	45.1	46.787	-1.893	4.220	14.04
2022-02-17	46.3	46.925	2.661	3.592	14.08
2022-02-18	46.35	46.988	0.108	1.620	14.10
2022-02-21	44.95	47.126	-3.020	3.689	14.14
2022-02-22	44.58	47.242	-0.823	3.115	14.17
2022-02-23	45.53	47.378	2.131	3.589	14.21
2022-02-24	44	47.561	-3.360	4.986	14.27
2022-02-25	45.3	47.650	2.955	2.364	14.30
2022-02-28	45.08	47.761	-0.486	2.958	14.33
2022-03-01	43.17	48.033	-4.237	7.564	14.41
2022-03-02	43.28	48.118	0.255	2.340	14.44
2022-03-03	40.8	48.351	-5.730	6.862	14.51
2022-03-04	42.67	48.532	4.583	5.098	14.56
2022-03-07	41.71	48.652	-2.250	3.445	14.60
2022-03-08	41.81	48.756	0.240	2.973	14.63
2022-03-09	42.9	49.004	2.607	6.960	14.70
2022-03-10	42.5	49.145	-0.932	3.963	14.74
2022-03-11	42.72	49.327	0.518	5.129	14.80
2022-03-14	41.88	49.419	-1.966	2.622	14.83
2022-03-15	40.17	49.587	-4.083	5.014	14.88
2022-03-16	40.14	49.827	-0.075	7.170	14.95
2022-03-17	40.76	49.945	1.545	3.488	14.98
2022-03-18	41.53	50.071	1.889	3.631	15.02
2022-03-21	42.63	50.243	2.649	4.864	15.07
2022-03-22	43.08	50.350	1.056	2.956	15.10
2022-03-23	43	50.452	-0.186	2.855	15.14
2022-03-24	43.28	50.541	0.651	2.465	15.16
2022-03-25	41.79	50.691	-3.443	4.321	15.21
2022-03-28	40	50.844	-4.283	4.570	15.25
2022-03-29	39.94	50.920	-0.150	2.300	15.28
2022-03-30	40.25	50.974	0.776	1.602	15.29
2022-03-31	39.4	51.063	-2.112	2.708	15.32
2022-04-01	40.4	51.229	2.538	4.949	15.37
2022-04-06	39.67	51.349	-1.807	3.614	15.40
2022-04-07	38.6	51.445	-2.697	3.000	15.43
2022-04-08	40.39	51.646	4.637	5.959	15.49
2022-04-11	41.25	51.807	2.129	4.679	15.54
2022-04-12	40.32	51.913	-2.255	3.152	15.57
2022-04-13	40.8	52.076	1.190	4.812	15.62
2022-04-14	40.81	52.142	0.025	1.936	15.64
2022-04-15	39.86	52.219	-2.328	2.303	15.67
2022-04-18	39.94	52.336	0.201	3.537	15.70
2022-04-19	40.17	52.403	0.576	1.978	15.72
2022-04-20	39.37	52.488	-1.992	2.589	15.75
2022-04-21	36.95	52.696	-6.147	6.756	15.81
2022-04-22	36	52.822	-2.571	4.222	15.85
2022-04-25	33.64	52.978	-6.556	5.556	15.89
2022-04-26	32.97	53.121	-1.992	5.202	15.94
2022-04-27	34.35	53.345	4.186	7.825	16.00
2022-04-28	34.36	53.452	0.029	3.726	16.04
2022-04-29	36.04	53.636	4.889	6.141	16.09
2022-05-05	36.37	53.775	0.916	4.578	16.13
2022-05-06	35.4	53.865	-2.667	3.052	16.16
2022-05-09	34.14	53.993	-3.559	4.492	16.20
2022-05-10	33.25	54.061	-2.607	2.460	16.22
2022-05-11	34.93	54.240	5.053	6.165	16.27
2022-05-12	34.99	54.331	0.172	3.121	16.30
2022-05-13	35.81	54.412	2.344	2.715	16.32
2022-05-16	36	54.500	0.531	2.932	16.35
2022-05-17	36.66	54.605	1.833	3.444	16.38
2022-05-18	37.4	54.719	2.019	3.628	16.42
2022-05-19	37.14	54.791	-0.695	2.326	16.44
2022-05-20	37.57	54.855	1.158	2.046	16.46
2022-05-23	37.75	54.913	0.479	1.863	16.47

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