长鹰信质融券券源 长鹰信质专项约券

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	13.86	0	0	0	0
2020-04-28	13.13	0.073	-5.267	6.638	0.02
2020-04-29	13	0.092	-0.990	1.752	0.03
2020-04-30	13.28	0.111	2.154	1.769	0.03
2020-05-06	13.4	0.136	0.904	2.259	0.04
2020-05-07	13.22	0.164	-1.343	2.537	0.05
2020-05-08	13.3	0.183	0.605	1.664	0.05
2020-05-11	13.17	0.213	-0.977	2.707	0.06
2020-05-12	13.06	0.233	-0.835	1.898	0.07
2020-05-13	12.95	0.251	-0.842	1.608	0.08
2020-05-14	12.67	0.277	-2.162	2.471	0.08
2020-05-15	12.78	0.292	0.868	1.421	0.09
2020-05-18	13.12	0.345	2.660	4.851	0.10
2020-05-19	13.04	0.370	-0.610	2.363	0.11
2020-05-20	12.95	0.399	-0.690	2.684	0.12
2020-05-21	12.8	0.422	-1.158	2.085	0.13
2020-05-22	12.65	0.453	-1.172	2.969	0.14
2020-05-25	12.35	0.483	-2.372	2.925	0.14
2020-05-26	12.6	0.511	2.024	2.672	0.15
2020-05-27	12.45	0.529	-1.190	1.746	0.16
2020-05-28	12.38	0.561	-0.562	3.052	0.17
2020-05-29	12.5	0.588	0.969	2.585	0.18
2020-06-01	12.72	0.616	1.760	2.640	0.18
2020-06-02	12.74	0.626	0.157	1.022	0.19
2020-06-03	12.68	0.645	-0.471	1.727	0.19
2020-06-04	12.86	0.666	1.420	1.972	0.20
2020-06-05	12.76	0.687	-0.778	1.944	0.21
2020-06-08	12.79	0.708	0.235	2.038	0.21
2020-06-09	12.69	0.719	-0.782	1.016	0.22
2020-06-10	12.6	0.741	-0.709	2.049	0.22
2020-06-11	12.64	0.771	0.317	2.937	0.23
2020-06-12	12.67	0.802	0.237	2.848	0.24
2020-06-15	12.49	0.825	-1.421	2.210	0.25
2020-06-16	13.74	0.936	10.008	9.768	0.28
2020-06-17	13.85	0.988	0.801	4.440	0.30
2020-06-18	13.61	1.040	-1.733	4.621	0.31
2020-06-19	13.6	1.060	-0.073	1.763	0.32
2020-06-22	13.67	1.102	0.515	3.676	0.33
2020-06-23	13.35	1.125	-2.341	2.048	0.34
2020-06-24	13.45	1.153	0.749	2.547	0.35
2020-06-29	13.12	1.189	-2.454	3.271	0.36
2020-06-30	13.22	1.202	0.762	1.220	0.36
2020-07-01	13.36	1.228	1.059	2.269	0.37
2020-07-02	13.56	1.260	1.497	2.844	0.38
2020-07-03	13.59	1.284	0.221	2.139	0.39
2020-07-06	14.17	1.341	4.268	4.857	0.40
2020-07-07	14.1	1.379	-0.494	3.176	0.41
2020-07-08	14.65	1.443	3.901	5.248	0.43
2020-07-09	15.53	1.539	6.007	7.440	0.46
2020-07-10	16.13	1.769	3.863	17.128	0.53
2020-07-13	16.2	1.820	0.935	3.738	0.55
2020-07-14	16.42	1.867	1.358	3.457	0.56
2020-07-15	15.61	1.946	-4.933	6.090	0.58
2020-07-16	15.23	1.999	-2.434	4.164	0.60
2020-07-17	15.18	2.036	-0.328	2.889	0.61
2020-07-20	16.3	2.125	7.378	6.588	0.64
2020-07-21	16.54	2.216	1.472	6.626	0.66
2020-07-22	16.14	2.265	-2.418	3.628	0.68
2020-07-23	16.35	2.323	1.301	4.213	0.70
2020-07-24	17.99	2.326	10.031	0.245	0.70
2020-07-27	16.46	2.502	-8.505	12.840	0.75
2020-07-28	16.06	2.586	-2.430	6.258	0.78
2020-07-29	16.29	2.634	1.432	3.549	0.79
2020-07-30	15.81	2.681	-2.947	3.560	0.80
2020-07-31	15.49	2.715	-2.024	2.593	0.81
2020-08-03	17.04	2.845	10.006	9.167	0.85
2020-08-04	18.1	2.988	6.221	9.507	0.90
2020-08-05	19.91	3.199	10.000	12.707	0.96
2020-08-06	20.1	3.408	0.954	12.456	1.02
2020-08-07	20.53	3.527	2.139	6.965	1.06
2020-08-10	19.22	3.676	-6.381	9.303	1.10
2020-08-11	20.75	3.863	7.960	10.822	1.16
2020-08-12	21.2	4.085	2.169	12.578	1.23
2020-08-13	21.59	4.303	1.840	12.075	1.29
2020-08-14	20.86	4.400	-3.381	5.604	1.32
2020-08-17	22.08	4.597	5.849	10.690	1.38
2020-08-18	21.46	4.678	-2.808	4.529	1.40
2020-08-19	19.95	4.789	-7.036	6.710	1.44
2020-08-20	19.74	4.861	-1.053	4.361	1.46
2020-08-21	19.33	4.956	-2.077	5.927	1.49
2020-08-24	19.54	5.021	1.086	3.932	1.51
2020-08-25	18.63	5.100	-4.657	5.118	1.53
2020-08-26	17.88	5.196	-4.026	6.441	1.56
2020-08-27	18.11	5.263	1.286	4.418	1.58
2020-08-28	18.16	5.311	0.276	3.203	1.59
2020-08-31	17.91	5.379	-1.377	4.570	1.61
2020-09-01	18.82	5.477	5.081	6.253	1.64
2020-09-02	18.24	5.557	-3.082	5.207	1.67
2020-09-03	17.32	5.627	-5.044	4.879	1.69
2020-09-04	17.45	5.680	0.751	3.637	1.70
2020-09-07	16.78	5.761	-3.840	5.788	1.73
2020-09-08	16.66	5.844	-0.715	5.959	1.75
2020-09-09	16.11	5.912	-3.301	5.102	1.77
2020-09-10	15.62	5.976	-3.042	4.904	1.79
2020-09-11	15.85	6.013	1.472	2.817	1.80
2020-09-14	16.23	6.059	2.397	3.407	1.82
2020-09-15	16.4	6.115	1.047	4.067	1.83
2020-09-16	16.09	6.163	-1.890	3.598	1.85
2020-09-17	16.64	6.252	3.418	6.401	1.88
2020-09-18	16.65	6.329	0.060	5.589	1.90
2020-09-21	17.02	6.407	2.222	5.465	1.92
2020-09-22	16.6	6.434	-2.468	1.939	1.93
2020-09-23	16.44	6.481	-0.964	3.494	1.94
2020-09-24	15.89	6.522	-3.345	3.041	1.96
2020-09-25	15.93	6.554	0.252	2.454	1.97
2020-09-28	15.66	6.592	-1.695	2.888	1.98
2020-09-29	16.3	6.656	4.087	4.725	2.00
2020-09-30	16.82	6.727	3.190	5.031	2.02
2020-10-09	17.88	6.821	6.302	6.361	2.05
2020-10-12	18.08	6.902	1.119	5.313	2.07
2020-10-13	18.28	6.960	1.106	3.816	2.09
2020-10-14	18.13	7.015	-0.821	3.665	2.10
2020-10-15	17.93	7.069	-1.103	3.585	2.12
2020-10-16	17.81	7.116	-0.669	3.179	2.13
2020-10-19	17.8	7.166	-0.056	3.369	2.15
2020-10-20	17.77	7.206	-0.169	2.697	2.16
2020-10-21	17.32	7.253	-2.532	3.264	2.18
2020-10-22	17.33	7.304	0.058	3.522	2.19
2020-10-23	17.04	7.362	-1.673	4.097	2.21
2020-10-26	15.34	7.362	-9.977	0.000	2.21
2020-10-27	13.99	7.407	-8.801	3.846	2.22
2020-10-28	14.02	7.479	0.214	6.219	2.24
2020-10-29	14.06	7.550	0.285	5.991	2.26
2020-10-30	13.75	7.601	-2.205	4.481	2.28
2020-11-02	15.13	7.732	10.036	10.400	2.32
2020-11-03	15.54	7.800	2.710	5.221	2.34
2020-11-04	15.16	7.853	-2.445	4.247	2.36
2020-11-05	15.86	7.917	4.617	4.815	2.38
2020-11-06	15.46	7.983	-2.522	5.107	2.39
2020-11-09	15.18	8.023	-1.811	3.169	2.41
2020-11-10	15.23	8.069	0.329	3.623	2.42
2020-11-11	14.8	8.108	-2.823	3.152	2.43
2020-11-12	14.59	8.153	-1.419	3.716	2.45
2020-11-13	14.67	8.197	0.548	3.633	2.46
2020-11-16	16.14	8.329	10.020	9.816	2.50
2020-11-17	17.48	8.442	8.302	7.745	2.53
2020-11-18	17.35	8.560	-0.744	8.181	2.57
2020-11-19	17	8.613	-2.017	3.689	2.58
2020-11-20	17.37	8.688	2.176	5.235	2.61
2020-11-23	17.28	8.724	-0.518	2.476	2.62
2020-11-24	17.92	8.809	3.704	5.671	2.64
2020-11-25	17.44	8.857	-2.679	3.292	2.66
2020-11-26	17.8	8.937	2.064	5.390	2.68
2020-11-27	17.58	8.974	-1.236	2.584	2.69
2020-11-30	17.24	9.055	-1.934	5.575	2.72
2020-12-01	17.42	9.115	1.044	4.176	2.73
2020-12-02	16.74	9.185	-3.904	4.994	2.76
2020-12-03	16.05	9.288	-4.122	7.706	2.79
2020-12-04	15.94	9.342	-0.685	4.050	2.80
2020-12-07	15.7	9.377	-1.506	2.698	2.81
2020-12-08	15.72	9.405	0.127	2.166	2.82
2020-12-09	15.04	9.467	-4.326	4.898	2.84
2020-12-10	15.08	9.504	0.266	2.992	2.85
2020-12-11	14.56	9.566	-3.448	5.106	2.87
2020-12-14	14.48	9.604	-0.549	3.091	2.88
2020-12-15	14.4	9.632	-0.552	2.348	2.89
2020-12-16	14.04	9.682	-2.500	4.306	2.90
2020-12-17	14.33	9.735	2.066	4.416	2.92
2020-12-18	14.73	9.852	2.791	9.560	2.96
2020-12-21	15.05	9.919	2.172	5.295	2.98
2020-12-22	14.51	9.976	-3.588	4.784	2.99
2020-12-23	15	10.033	3.377	4.549	3.01
2020-12-24	14.63	10.089	-2.467	4.533	3.03
2020-12-25	14.91	10.151	1.914	4.990	3.05
2020-12-28	15.53	10.236	4.158	6.573	3.07
2020-12-29	14.91	10.314	-3.992	6.310	3.09
2020-12-30	14.73	10.336	-1.207	1.811	3.10
2020-12-31	14.93	10.414	1.358	6.246	3.12
2021-01-04	15.26	10.458	2.210	3.483	3.14
2021-01-05	14.8	10.504	-3.014	3.670	3.15
2021-01-06	14.25	10.556	-3.716	4.392	3.17
2021-01-07	14.07	10.594	-1.263	3.298	3.18
2021-01-08	13.84	10.662	-1.635	5.828	3.20
2021-01-11	13.19	10.728	-4.697	6.069	3.22
2021-01-12	13.27	10.761	0.607	2.957	3.23
2021-01-13	13.02	10.797	-1.884	3.316	3.24
2021-01-14	13.04	10.839	0.154	3.840	3.25
2021-01-15	13.21	10.871	1.304	2.914	3.26
2021-01-18	13.28	10.899	0.530	2.574	3.27
2021-01-19	13.3	10.916	0.151	1.506	3.27
2021-01-20	13.44	10.934	1.053	1.579	3.28
2021-01-21	13.26	10.954	-1.339	1.860	3.29
2021-01-22	12.93	10.996	-2.489	3.846	3.30
2021-01-25	12.74	11.022	-1.469	2.475	3.31
2021-01-26	12.5	11.057	-1.884	3.375	3.32
2021-01-27	12.35	11.087	-1.200	2.880	3.33
2021-01-28	12.03	11.117	-2.591	2.996	3.34
2021-01-29	11.73	11.178	-2.494	6.234	3.35
2021-02-01	11.87	11.200	1.194	2.302	3.36
2021-02-02	12.27	11.255	3.370	5.307	3.38
2021-02-03	11.99	11.286	-2.282	3.097	3.39
2021-02-04	11.87	11.325	-1.001	4.003	3.40
2021-02-05	11.7	11.373	-1.432	4.886	3.41
2021-02-08	11.68	11.401	-0.171	2.906	3.42
2021-02-09	11.84	11.418	1.370	1.712	3.43
2021-02-10	11.84	11.435	0.000	1.689	3.43
2021-02-18	12.11	11.465	2.280	3.041	3.44
2021-02-19	12.39	11.495	2.312	2.890	3.45
2021-02-22	12.87	11.549	3.874	5.004	3.46
2021-02-23	12.72	11.578	-1.166	2.720	3.47
2021-02-24	13	11.636	2.201	5.346	3.49
2021-02-25	12.82	11.660	-1.385	2.231	3.50
2021-02-26	12.96	11.696	1.092	3.354	3.51
2021-03-01	13.11	11.728	1.157	2.932	3.52
2021-03-02	12.87	11.752	-1.831	2.288	3.53
2021-03-03	12.96	11.778	0.699	2.409	3.53
2021-03-04	12.82	11.797	-1.080	1.775	3.54
2021-03-05	13.02	11.831	1.560	3.120	3.55
2021-03-08	12.9	11.871	-0.922	3.687	3.56
2021-03-09	12.69	11.913	-1.628	3.953	3.57
2021-03-10	12.8	11.955	0.867	4.019	3.59
2021-03-11	12.98	11.988	1.406	3.047	3.60
2021-03-12	12.77	12.014	-1.618	2.388	3.60
2021-03-15	12.77	12.034	0.000	1.879	3.61
2021-03-16	12.96	12.064	1.488	2.819	3.62
2021-03-17	13.28	12.098	2.469	3.086	3.63
2021-03-18	13.04	12.124	-1.807	2.334	3.64
2021-03-19	12.93	12.146	-0.844	2.071	3.64
2021-03-22	13.1	12.171	1.315	2.243	3.65
2021-03-23	12.8	12.206	-2.290	3.359	3.66
2021-03-24	12.35	12.253	-3.516	4.531	3.68
2021-03-25	12.24	12.269	-0.891	1.538	3.68
2021-03-26	12.32	12.287	0.654	1.797	3.69
2021-03-29	12.35	12.306	0.244	1.786	3.69
2021-03-30	12.39	12.326	0.324	1.943	3.70
2021-03-31	12.22	12.348	-1.372	2.179	3.70
2021-04-01	12.27	12.354	0.409	0.573	3.71
2021-04-02	12.11	12.373	-1.304	1.956	3.71
2021-04-06	12.24	12.395	1.073	2.064	3.72
2021-04-07	12.53	12.446	2.369	4.902	3.73
2021-04-08	12.4	12.465	-1.038	1.836	3.74
2021-04-09	12.45	12.479	0.403	1.371	3.74
2021-04-12	12.32	12.497	-1.044	1.767	3.75
2021-04-13	12.35	12.518	0.244	2.029	3.76
2021-04-14	12.52	12.542	1.377	2.267	3.76
2021-04-15	12.98	12.587	3.674	4.233	3.78
2021-04-16	12.77	12.635	-1.618	4.468	3.79
2021-04-19	14.05	12.740	10.023	9.005	3.82
2021-04-20	14.61	12.892	3.986	12.456	3.87
2021-04-21	14.03	12.954	-3.970	5.339	3.89
2021-04-22	13.84	13.004	-1.354	4.277	3.90
2021-04-23	13.53	13.036	-2.240	2.818	3.91
2021-04-26	13.82	13.128	2.143	8.056	3.94
2021-04-27	13.54	13.190	-2.026	5.427	3.96
2021-04-28	13.44	13.220	-0.739	2.733	3.97
2021-04-29	13.26	13.243	-1.339	2.083	3.97
2021-04-30	13.41	13.282	1.131	3.469	3.98
2021-05-06	13.75	13.336	2.535	4.698	4.00
2021-05-07	13.58	13.364	-1.236	2.473	4.01
2021-05-10	13.63	13.395	0.368	2.725	4.02
2021-05-11	13.02	13.444	-4.475	4.549	4.03
2021-05-12	13.17	13.487	1.152	3.917	4.05
2021-05-13	13.7	13.622	4.024	11.845	4.09
2021-05-14	13.73	13.675	0.219	4.599	4.10
2021-05-17	14.04	13.743	2.258	5.827	4.12
2021-05-18	14.23	13.800	1.353	4.843	4.14
2021-05-19	14.03	13.840	-1.405	3.373	4.15
2021-05-20	13.96	13.877	-0.499	3.207	4.16
2021-05-21	13.79	13.912	-1.218	3.009	4.17
2021-05-24	13.42	13.955	-2.683	3.843	4.19
2021-05-25	13.51	13.983	0.671	2.534	4.19
2021-05-26	13.45	14.016	-0.444	2.887	4.20
2021-05-27	13.48	14.029	0.223	1.190	4.21
2021-05-28	13.3	14.059	-1.335	2.671	4.22
2021-05-31	13.45	14.083	1.128	2.180	4.22
2021-06-01	13.33	14.109	-0.892	2.305	4.23
2021-06-02	13.43	14.131	0.750	2.026	4.24
2021-06-03	13.33	14.149	-0.745	1.564	4.24
2021-06-04	13.18	14.169	-1.125	1.875	4.25
2021-06-07	13.42	14.201	1.821	2.807	4.26
2021-06-08	13.77	14.236	2.608	3.055	4.27
2021-06-09	13.71	14.257	-0.436	1.888	4.28
2021-06-10	14.05	14.321	2.480	5.398	4.30
2021-06-11	14.58	14.386	3.772	5.409	4.32
2021-06-15	16.04	14.456	10.014	5.213	4.34
2021-06-16	14.84	14.558	-7.481	8.292	4.37
2021-06-17	14.53	14.625	-2.089	5.526	4.39
2021-06-18	15.8	14.766	8.741	10.668	4.43
2021-06-21	17.38	14.914	10.000	10.253	4.47
2021-06-22	16.95	15.018	-2.474	7.365	4.51
2021-06-23	17.44	15.112	2.891	6.431	4.53
2021-06-24	16.9	15.190	-2.706	5.527	4.56
2021-06-25	16.97	15.250	0.414	4.260	4.57
2021-06-28	16.99	15.302	0.118	3.712	4.59
2021-06-29	15.5	15.431	-8.770	9.947	4.63
2021-06-30	15.61	15.493	0.710	4.774	4.65
2021-07-01	14.86	15.556	-4.805	5.125	4.67
2021-07-02	14.58	15.618	-1.884	5.047	4.69
2021-07-05	14.79	15.663	1.440	3.635	4.70
2021-07-06	16.27	15.825	10.007	11.968	4.75
2021-07-07	16.21	15.880	-0.369	4.057	4.76
2021-07-08	16.11	15.965	-0.617	6.354	4.79
2021-07-09	16.52	16.035	2.545	5.090	4.81
2021-07-12	16.47	16.121	-0.303	6.295	4.84
2021-07-13	16	16.194	-2.854	5.464	4.86
2021-07-14	15.44	16.261	-3.015	5.214	4.88
2021-07-15	15.4	16.305	-0.259	3.433	4.89
2021-07-16	15.68	16.358	1.818	4.026	4.91
2021-07-19	16.03	16.409	2.232	3.827	4.92
2021-07-20	15.91	16.450	-0.749	3.057	4.93
2021-07-21	16.37	16.521	2.891	5.217	4.96
2021-07-22	17.31	16.619	5.742	6.781	4.99
2021-07-23	16.65	16.692	-3.813	5.315	5.01
2021-07-26	16	16.776	-3.904	6.246	5.03
2021-07-27	15.84	16.819	-1.000	3.250	5.05
2021-07-28	14.75	16.920	-6.881	8.270	5.08
2021-07-29	15.34	16.986	4.000	5.153	5.10
2021-07-30	15.5	17.021	1.043	2.673	5.11
2021-08-02	15.36	17.075	-0.903	4.258	5.12
2021-08-03	15.21	17.129	-0.977	4.232	5.14
2021-08-04	15.6	17.183	2.564	4.208	5.16
2021-08-05	15.54	17.213	-0.385	2.308	5.16
2021-08-06	16.36	17.292	5.277	5.792	5.19
2021-08-09	16.39	17.348	0.183	4.095	5.20
2021-08-10	16.88	17.445	2.990	6.894	5.23
2021-08-11	15.82	17.537	-6.280	6.991	5.26
2021-08-12	16.21	17.613	2.465	5.563	5.28
2021-08-13	17.84	17.793	10.056	12.153	5.34
2021-08-16	18.02	17.870	1.009	5.101	5.36
2021-08-17	17.54	17.953	-2.664	5.660	5.39
2021-08-18	17.36	18.050	-1.026	6.727	5.41
2021-08-19	17.42	18.123	0.346	5.012	5.44
2021-08-20	17.89	18.206	2.698	5.568	5.46
2021-08-23	18.04	18.243	0.838	2.459	5.47
2021-08-24	17.99	18.284	-0.277	2.772	5.49
2021-08-25	17.43	18.334	-3.113	3.446	5.50
2021-08-26	17.21	18.399	-1.262	4.532	5.52
2021-08-27	17.83	18.500	3.603	6.798	5.55
2021-08-30	17.86	18.575	0.168	4.992	5.57
2021-08-31	18.83	18.696	5.431	7.727	5.61
2021-09-01	19.2	18.809	1.965	7.063	5.64
2021-09-02	19.79	18.924	3.073	6.979	5.68
2021-09-03	19.26	19.060	-2.678	8.489	5.72
2021-09-06	18.88	19.133	-1.973	4.621	5.74
2021-09-07	19.72	19.224	4.449	5.561	5.77
2021-09-08	19.48	19.315	-1.217	5.578	5.79
2021-09-09	20.64	19.456	5.955	8.214	5.84
2021-09-10	20.34	19.604	-1.453	8.721	5.88
2021-09-13	19.92	19.734	-2.065	7.817	5.92
2021-09-14	19.36	19.801	-2.811	4.167	5.94
2021-09-15	19.69	19.887	1.705	5.269	5.97
2021-09-16	18.52	20.009	-5.942	7.872	6.00
2021-09-17	19.41	20.136	4.806	7.883	6.04
2021-09-22	19.26	20.212	-0.773	4.688	6.06
2021-09-23	19.52	20.271	1.350	3.634	6.08
2021-09-24	18.94	20.360	-2.971	5.686	6.11
2021-09-27	17.04	20.513	-10.032	10.771	6.15
2021-09-28	16.75	20.581	-1.702	4.871	6.17
2021-09-29	16.31	20.661	-2.627	5.851	6.20
2021-09-30	16.79	20.726	2.943	4.660	6.22
2021-10-08	17.23	20.794	2.621	4.705	6.24
2021-10-11	17.04	20.838	-1.103	3.134	6.25
2021-10-12	16.42	20.909	-3.638	5.164	6.27
2021-10-13	16.72	20.951	1.827	3.045	6.29
2021-10-14	16.89	20.992	1.017	2.871	6.30
2021-10-15	17.04	21.024	0.888	2.309	6.31
2021-10-18	16.94	21.058	-0.587	2.406	6.32
2021-10-19	16.88	21.086	-0.354	1.948	6.33
2021-10-20	17.32	21.138	2.607	3.614	6.34
2021-10-21	17.94	21.236	3.580	6.582	6.37
2021-10-22	17.92	21.309	-0.111	4.849	6.39
2021-10-25	17.82	21.339	-0.558	2.065	6.40
2021-10-26	17.62	21.402	-1.122	4.265	6.42
2021-10-27	16.87	21.477	-4.257	5.335	6.44
2021-10-28	16.54	21.520	-1.956	3.082	6.46
2021-10-29	16.7	21.560	0.967	2.902	6.47
2021-11-01	17.41	21.629	4.251	4.790	6.49
2021-11-02	17.64	21.708	1.321	5.342	6.51
2021-11-03	17.17	21.785	-2.664	5.385	6.54
2021-11-04	17.89	21.869	4.193	5.649	6.56
2021-11-05	18.44	21.943	3.074	4.807	6.58
2021-11-08	19.95	22.129	8.189	11.171	6.64
2021-11-09	20.79	22.311	4.211	10.526	6.69
2021-11-10	21.07	22.415	1.347	5.916	6.72
2021-11-11	20.97	22.502	-0.475	4.983	6.75
2021-11-12	21.72	22.593	3.577	5.007	6.78
2021-11-15	21.58	22.649	-0.645	3.131	6.79
2021-11-16	20.52	22.757	-4.912	6.302	6.83
2021-11-17	20.73	22.805	1.023	2.778	6.84
2021-11-18	20.11	22.890	-2.991	5.065	6.87
2021-11-19	22.13	23.091	10.045	10.890	6.93
2021-11-22	24.35	23.294	10.032	10.032	6.99
2021-11-23	23.93	23.479	-1.725	9.281	7.04
2021-11-24	24.48	23.725	2.298	12.035	7.12
2021-11-25	24.34	23.798	-0.572	3.595	7.14
2021-11-26	24.19	23.938	-0.616	6.943	7.18
2021-11-29	24.72	24.034	2.191	4.671	7.21
2021-11-30	24.41	24.132	-1.254	4.814	7.24
2021-12-01	23.63	24.243	-3.195	5.653	7.27
2021-12-02	22.5	24.338	-4.782	5.036	7.30
2021-12-03	22.7	24.404	0.889	3.511	7.32
2021-12-06	22.15	24.473	-2.423	3.744	7.34
2021-12-07	21.15	24.604	-4.515	7.449	7.38
2021-12-08	21.69	24.703	2.553	5.485	7.41
2021-12-09	21.48	24.755	-0.968	2.905	7.43
2021-12-10	21.26	24.801	-1.024	2.561	7.44
2021-12-13	21.44	24.897	0.847	5.409	7.47
2021-12-14	21.13	24.938	-1.446	2.285	7.48
2021-12-15	21.48	25.033	1.656	5.348	7.51
2021-12-16	21.7	25.096	1.024	3.445	7.53
2021-12-17	20.89	25.171	-3.733	4.332	7.55
2021-12-20	20.24	25.246	-3.112	4.452	7.57
2021-12-21	20.83	25.325	2.915	4.545	7.60
2021-12-22	20.52	25.374	-1.488	2.832	7.61
2021-12-23	21.39	25.515	4.240	7.943	7.65
2021-12-24	21.37	25.580	-0.094	3.647	7.67
2021-12-27	21.36	25.663	-0.047	4.633	7.70
2021-12-28	20.96	25.728	-1.873	3.745	7.72
2021-12-29	20.42	25.803	-2.576	4.389	7.74
2021-12-30	20.4	25.853	-0.098	2.938	7.76
2021-12-31	19.79	25.918	-2.990	3.971	7.78
2022-01-04	20.2	25.984	2.072	3.891	7.80
2022-01-05	20.12	26.057	-0.396	4.356	7.82
2022-01-06	19.59	26.120	-2.634	3.877	7.84
2022-01-07	18.88	26.216	-3.624	6.075	7.86
2022-01-10	18.97	26.318	0.477	6.462	7.90
2022-01-11	18.56	26.385	-2.161	4.375	7.92
2022-01-12	18.98	26.429	2.263	2.748	7.93
2022-01-13	18.66	26.479	-1.686	3.214	7.94
2022-01-14	18.67	26.528	0.054	3.162	7.96
2022-01-17	19.14	26.584	2.517	3.482	7.98
2022-01-18	19.13	26.625	-0.052	2.612	7.99
2022-01-19	17.62	26.769	-7.893	9.827	8.03
2022-01-20	16.94	26.836	-3.859	4.711	8.05
2022-01-21	16.9	26.874	-0.236	2.715	8.06
2022-01-24	17.24	26.918	2.012	3.077	8.08
2022-01-25	16.58	27.003	-3.828	6.148	8.10
2022-01-26	16.64	27.056	0.362	3.800	8.12
2022-01-27	16.1	27.112	-3.245	4.207	8.13
2022-01-28	16.13	27.164	0.186	3.851	8.15
2022-02-07	16.52	27.201	2.418	2.666	8.16
2022-02-08	16.6	27.238	0.484	2.663	8.17
2022-02-09	17.02	27.292	2.530	3.795	8.19
2022-02-10	16.44	27.368	-3.408	5.582	8.21
2022-02-11	15.73	27.432	-4.319	4.866	8.23
2022-02-14	15.41	27.490	-2.034	4.514	8.25
2022-02-15	15.54	27.525	0.844	2.726	8.26
2022-02-16	16.04	27.580	3.218	4.118	8.27
2022-02-17	16	27.600	-0.249	1.496	8.28
2022-02-18	15.96	27.627	-0.250	2.000	8.29
2022-02-21	15.86	27.663	-0.627	2.757	8.30
2022-02-22	15.54	27.717	-2.018	4.161	8.32
2022-02-23	16.13	27.778	3.797	4.569	8.33
2022-02-24	15.78	27.856	-2.170	5.890	8.36
2022-02-25	16.2	27.881	2.662	1.838	8.36
2022-02-28	16.19	27.927	-0.062	3.395	8.38
2022-03-01	16.06	27.958	-0.803	2.347	8.39
2022-03-02	16.13	27.981	0.436	1.743	8.39
2022-03-03	15.76	28.023	-2.294	3.162	8.41
2022-03-04	15.5	28.060	-1.650	2.855	8.42
2022-03-07	15.11	28.122	-2.516	4.968	8.44
2022-03-08	14.39	28.207	-4.765	7.081	8.46
2022-03-09	14.1	28.295	-2.015	7.505	8.49
2022-03-10	14.46	28.325	2.553	2.482	8.50
2022-03-11	14.76	28.390	2.075	5.256	8.52
2022-03-14	14.34	28.422	-2.846	2.710	8.53
2022-03-15	13.38	28.501	-6.695	7.043	8.55
2022-03-16	13.89	28.569	3.812	5.904	8.57
2022-03-17	14.17	28.602	2.016	2.808	8.58
2022-03-18	13.98	28.638	-1.341	3.035	8.59
2022-03-21	14.06	28.675	0.572	3.219	8.60
2022-03-22	14.15	28.704	0.640	2.418	8.61
2022-03-23	14.24	28.731	0.636	2.261	8.62
2022-03-24	13.87	28.767	-2.598	3.090	8.63
2022-03-25	13.72	28.796	-1.081	2.596	8.64
2022-03-28	13.65	28.831	-0.510	3.061	8.65
2022-03-29	13.41	28.870	-1.758	3.443	8.66
2022-03-30	13.59	28.895	1.342	2.237	8.67
2022-03-31	13.38	28.919	-1.545	2.134	8.68
2022-04-01	13.58	28.952	1.495	2.990	8.69
2022-04-06	13.48	28.980	-0.736	2.430	8.69
2022-04-07	13	29.017	-3.561	3.412	8.71
2022-04-08	12.82	29.046	-1.385	2.769	8.71
2022-04-11	12.14	29.108	-5.304	6.084	8.73
2022-04-12	12.35	29.143	1.730	3.460	8.74
2022-04-13	12.12	29.159	-1.862	1.538	8.75
2022-04-14	12.64	29.219	4.290	5.693	8.77
2022-04-15	12.28	29.264	-2.848	4.351	8.78
2022-04-18	12.4	29.321	0.977	5.537	8.80
2022-04-19	12.23	29.372	-1.371	5.000	8.81
2022-04-20	12.17	29.431	-0.491	5.887	8.83
2022-04-21	11.7	29.485	-3.862	5.505	8.85
2022-04-22	11.78	29.529	0.684	4.444	8.86
2022-04-25	10.72	29.601	-8.998	8.065	8.88
2022-04-26	10.28	29.653	-4.104	6.063	8.90
2022-04-27	10.63	29.712	3.405	6.712	8.91
2022-04-28	10.66	29.741	0.282	3.198	8.92
2022-04-29	11.05	29.781	3.659	4.409	8.93
2022-05-05	11.3	29.824	2.262	4.525	8.95
2022-05-06	11.17	29.851	-1.150	2.920	8.96
2022-05-09	11.16	29.929	-0.090	8.415	8.98
2022-05-10	11.28	29.958	1.075	3.047	8.99
2022-05-11	11.38	29.990	0.887	3.369	9.00
2022-05-12	11.52	30.025	1.230	3.691	9.01
2022-05-13	11.7	30.056	1.563	3.125	9.02
2022-05-16	11.79	30.087	0.769	3.162	9.03
2022-05-17	11.84	30.121	0.424	3.478	9.04
2022-05-18	12.26	30.192	3.547	6.926	9.06
2022-05-19	12.17	30.225	-0.734	3.263	9.07
2022-05-20	12.5	30.267	2.712	4.026	9.08
2022-05-23	12.77	30.300	2.160	3.120	9.09

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