一心堂融券券源 一心堂专项约券

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	27.14	0	0	0	0
2020-04-28	28.17	0.123	3.795	5.232	0.04
2020-04-29	26.65	0.212	-5.396	4.011	0.06
2020-04-30	25.54	0.360	-4.165	6.979	0.11
2020-05-06	27.22	0.565	6.578	9.005	0.17
2020-05-07	26.4	0.665	-3.012	4.555	0.20
2020-05-08	25.95	0.731	-1.705	3.068	0.22
2020-05-11	25.01	0.842	-3.622	5.318	0.25
2020-05-12	25.66	0.945	2.599	4.798	0.28
2020-05-13	27.96	1.173	8.963	9.782	0.35
2020-05-14	27.59	1.229	-1.323	2.468	0.37
2020-05-15	27.19	1.325	-1.450	4.204	0.40
2020-05-18	29	1.538	6.657	8.827	0.46
2020-05-19	29.3	1.631	1.034	3.793	0.49
2020-05-20	29.79	1.776	1.672	5.870	0.53
2020-05-21	30.07	1.867	0.940	3.625	0.56
2020-05-22	29.4	1.971	-2.228	4.257	0.59
2020-05-25	29.16	2.037	-0.816	2.687	0.61
2020-05-26	30.3	2.144	3.909	4.252	0.64
2020-05-27	30.22	2.220	-0.264	3.003	0.67
2020-05-28	29.97	2.330	-0.827	4.434	0.70
2020-05-29	30.9	2.470	3.103	5.405	0.74
2020-06-01	30.35	2.593	-1.780	4.887	0.78
2020-06-02	29.52	2.684	-2.735	3.690	0.81
2020-06-03	29.81	2.756	0.982	2.879	0.83
2020-06-04	29.88	2.825	0.235	2.784	0.85
2020-06-05	29.65	2.906	-0.770	3.280	0.87
2020-06-08	29.41	2.964	-0.809	2.361	0.89
2020-06-09	29.65	3.035	0.816	2.890	0.91
2020-06-10	30.29	3.152	2.159	4.621	0.95
2020-06-11	29.48	3.256	-2.674	4.259	0.98
2020-06-12	30.55	3.421	3.630	6.479	1.03
2020-06-15	31.69	3.616	3.732	7.365	1.08
2020-06-16	32.1	3.733	1.294	4.386	1.12
2020-06-17	32.97	3.838	2.710	3.801	1.15
2020-06-18	31.65	3.949	-4.004	4.216	1.18
2020-06-19	33.34	4.116	5.340	6.003	1.23
2020-06-22	32.77	4.211	-1.710	3.479	1.26
2020-06-23	33.7	4.330	2.838	4.242	1.30
2020-06-24	33.73	4.407	0.089	2.730	1.32
2020-06-29	34.93	4.564	3.558	5.396	1.37
2020-06-30	37.11	4.804	6.241	7.758	1.44
2020-07-01	35.8	4.936	-3.530	4.446	1.48
2020-07-02	36.01	5.082	0.587	4.860	1.52
2020-07-03	36.4	5.225	1.083	4.721	1.57
2020-07-06	34.96	5.374	-3.956	5.110	1.61
2020-07-07	34.65	5.455	-0.887	2.803	1.64
2020-07-08	34.2	5.546	-1.299	3.203	1.66
2020-07-09	34.73	5.626	1.550	2.749	1.69
2020-07-10	34.39	5.744	-0.979	4.117	1.72
2020-07-13	36.22	5.927	6.248	6.072	1.78
2020-07-14	36.16	6.070	-0.166	4.749	1.82
2020-07-15	37.46	6.331	3.595	8.352	1.90
2020-07-16	34.1	6.612	-8.970	9.904	1.98
2020-07-17	33.76	6.739	-0.997	4.516	2.02
2020-07-20	33.16	6.961	-1.777	8.027	2.09
2020-07-21	33	7.065	-0.483	3.770	2.12
2020-07-22	33.86	7.215	2.606	5.333	2.16
2020-07-23	33.42	7.354	-1.299	4.962	2.21
2020-07-24	30.51	7.598	-8.707	9.605	2.28
2020-07-27	31.29	7.712	2.557	4.392	2.31
2020-07-28	31.89	7.793	1.918	3.036	2.34
2020-07-29	32.6	7.911	2.226	4.327	2.37
2020-07-30	31.9	8.022	-2.147	4.202	2.41
2020-07-31	31.64	8.138	-0.815	4.389	2.44
2020-08-03	31.49	8.233	-0.474	3.603	2.47
2020-08-04	31.3	8.304	-0.603	2.731	2.49
2020-08-05	32.62	8.483	4.217	6.581	2.54
2020-08-06	31.98	8.618	-1.962	5.089	2.59
2020-08-07	32.37	8.790	1.220	6.379	2.64
2020-08-10	32.72	8.918	1.081	4.665	2.68
2020-08-11	32.33	9.048	-1.192	4.829	2.71
2020-08-12	31.49	9.178	-2.598	4.949	2.75
2020-08-13	31.35	9.256	-0.445	3.017	2.78
2020-08-14	33.05	9.452	5.423	7.113	2.84
2020-08-17	33.86	9.574	2.451	4.327	2.87
2020-08-18	34.88	9.686	3.012	3.839	2.91
2020-08-19	35.27	9.874	1.118	6.393	2.96
2020-08-20	33.63	10.042	-4.650	5.982	3.01
2020-08-21	34.79	10.165	3.449	4.252	3.05
2020-08-24	37.25	10.430	7.071	8.537	3.13
2020-08-25	38.2	10.559	2.550	4.054	3.17
2020-08-26	36.7	10.699	-3.927	4.581	3.21
2020-08-27	37.04	10.817	0.926	3.815	3.25
2020-08-28	39.78	11.135	7.397	9.611	3.34
2020-08-31	41.16	11.417	3.469	8.220	3.43
2020-09-01	41.63	11.599	1.142	5.248	3.48
2020-09-02	43.06	11.793	3.435	5.405	3.54
2020-09-03	43.18	11.970	0.279	4.923	3.59
2020-09-04	41.6	12.143	-3.659	4.979	3.64
2020-09-07	39.94	12.355	-3.990	6.370	3.71
2020-09-08	39.6	12.476	-0.851	3.655	3.74
2020-09-09	38.12	12.644	-3.737	5.303	3.79
2020-09-10	37.41	12.787	-1.863	4.591	3.84
2020-09-11	38.95	13.029	4.117	7.458	3.91
2020-09-14	38.7	13.216	-0.642	5.802	3.96
2020-09-15	40.45	13.416	4.522	5.917	4.02
2020-09-16	40.5	13.561	0.124	4.302	4.07
2020-09-17	38.97	13.695	-3.778	4.123	4.11
2020-09-18	39.1	13.836	0.334	4.337	4.15
2020-09-21	38.68	13.944	-1.074	3.350	4.18
2020-09-22	39.18	14.093	1.293	4.550	4.23
2020-09-23	40.72	14.273	3.931	5.309	4.28
2020-09-24	40.06	14.380	-1.621	3.193	4.31
2020-09-25	40.05	14.481	-0.025	3.045	4.34
2020-09-28	39.2	14.614	-2.122	4.070	4.38
2020-09-29	39.4	14.786	0.510	5.230	4.44
2020-09-30	38.86	14.875	-1.371	2.766	4.46
2020-10-09	39.03	15.053	0.437	5.455	4.52
2020-10-12	39.5	15.154	1.204	3.075	4.55
2020-10-13	40.94	15.356	3.646	5.924	4.61
2020-10-14	40.78	15.442	-0.391	2.516	4.63
2020-10-15	40.88	15.523	0.245	2.379	4.66
2020-10-16	39.6	15.758	-3.131	7.118	4.73
2020-10-19	37.73	15.920	-4.722	5.177	4.78
2020-10-20	37.8	16.036	0.186	3.684	4.81
2020-10-21	37.93	16.113	0.344	2.434	4.83
2020-10-22	37.2	16.200	-1.925	2.795	4.86
2020-10-23	35.16	16.415	-5.484	7.339	4.92
2020-10-26	35.42	16.544	0.739	4.380	4.96
2020-10-27	37.7	16.822	6.437	8.837	5.05
2020-10-28	37.58	16.904	-0.318	2.626	5.07
2020-10-29	40	17.137	6.440	6.972	5.14
2020-10-30	39.95	17.263	-0.125	3.800	5.18
2020-11-02	40	17.475	0.125	6.358	5.24
2020-11-03	39.7	17.663	-0.750	5.675	5.30
2020-11-04	38.98	17.794	-1.814	4.030	5.34
2020-11-05	38.58	17.879	-1.026	2.642	5.36
2020-11-06	37.8	18.000	-2.022	3.836	5.40
2020-11-09	37.7	18.079	-0.265	2.540	5.42
2020-11-10	36.4	18.221	-3.448	4.668	5.47
2020-11-11	36.5	18.336	0.275	3.791	5.50
2020-11-12	37.6	18.480	3.014	4.575	5.54
2020-11-13	37.05	18.590	-1.463	3.564	5.58
2020-11-16	37.03	18.671	-0.054	2.645	5.60
2020-11-17	36.08	18.779	-2.565	3.592	5.63
2020-11-18	36.7	18.872	1.718	3.021	5.66
2020-11-19	37.07	18.960	1.008	2.861	5.69
2020-11-20	37.52	19.079	1.214	3.804	5.72
2020-11-23	37.34	19.164	-0.480	2.719	5.75
2020-11-24	36.79	19.205	-1.473	1.339	5.76
2020-11-25	36.3	19.274	-1.332	2.283	5.78
2020-11-26	37.53	19.421	3.388	4.711	5.83
2020-11-27	39.36	19.643	4.876	6.768	5.89
2020-11-30	40.1	19.794	1.880	4.522	5.94
2020-12-01	40.92	19.985	2.045	5.586	6.00
2020-12-02	41.47	20.088	1.344	2.981	6.03
2020-12-03	41.93	20.165	1.109	2.218	6.05
2020-12-04	42.1	20.255	0.405	2.576	6.08
2020-12-07	42.57	20.433	1.116	5.012	6.13
2020-12-08	43.95	20.655	3.242	6.061	6.20
2020-12-09	42.18	20.841	-4.027	5.279	6.25
2020-12-10	41.91	20.905	-0.640	1.826	6.27
2020-12-11	40.4	21.092	-3.603	5.560	6.33
2020-12-14	41.8	21.237	3.465	4.158	6.37
2020-12-15	41.68	21.399	-0.287	4.689	6.42
2020-12-16	41.12	21.518	-1.344	3.455	6.46
2020-12-17	39.79	21.732	-3.234	6.469	6.52
2020-12-18	35.78	22.054	-10.078	10.782	6.62
2020-12-21	36.57	22.165	2.208	3.633	6.65
2020-12-22	35.3	22.293	-3.473	4.375	6.69
2020-12-23	33.7	22.470	-4.533	6.289	6.74
2020-12-24	33.08	22.575	-1.840	3.798	6.77
2020-12-25	33.24	22.724	0.484	5.381	6.82
2020-12-28	33.52	22.877	0.842	5.505	6.86
2020-12-29	32.35	23.005	-3.490	4.743	6.90
2020-12-30	32.69	23.115	1.051	4.019	6.93
2020-12-31	33.01	23.190	0.979	2.723	6.96
2021-01-04	33.5	23.312	1.484	4.393	6.99
2021-01-05	33.3	23.463	-0.597	5.433	7.04
2021-01-06	33.31	23.567	0.030	3.754	7.07
2021-01-07	32.08	23.713	-3.693	5.464	7.11
2021-01-08	32.92	23.847	2.618	4.863	7.15
2021-01-11	34.16	24.030	3.767	6.440	7.21
2021-01-12	36.74	24.281	7.553	8.197	7.28
2021-01-13	37.88	24.508	3.103	7.186	7.35
2021-01-14	36.22	24.669	-4.382	5.333	7.40
2021-01-15	35.7	24.798	-1.436	4.335	7.44
2021-01-18	36.62	24.960	2.577	5.322	7.49
2021-01-19	35.77	25.061	-2.321	3.386	7.52
2021-01-20	36.6	25.161	2.320	3.271	7.55
2021-01-21	36.4	25.254	-0.546	3.060	7.58
2021-01-22	37.25	25.399	2.335	4.670	7.62
2021-01-25	39.12	25.588	5.020	5.799	7.68
2021-01-26	37.31	25.714	-4.627	4.064	7.71
2021-01-27	38.1	25.854	2.117	4.422	7.76
2021-01-28	37.51	25.950	-1.549	3.071	7.79
2021-01-29	38.18	26.086	1.786	4.266	7.83
2021-02-01	40.1	26.279	5.029	5.762	7.88
2021-02-02	40.26	26.380	0.399	3.017	7.91
2021-02-03	40.04	26.512	-0.546	3.949	7.95
2021-02-04	39.22	26.677	-2.048	5.070	8.00
2021-02-05	41.33	26.958	5.380	8.134	8.09
2021-02-08	45.49	27.219	10.065	6.896	8.17
2021-02-09	46.38	27.368	1.956	3.847	8.21
2021-02-10	46.36	27.514	-0.043	3.795	8.25
2021-02-18	45.04	27.721	-2.847	5.522	8.32
2021-02-19	44.65	28.002	-0.866	7.527	8.40
2021-02-22	43.97	28.176	-1.523	4.770	8.45
2021-02-23	42.92	28.302	-2.388	3.502	8.49
2021-02-24	41.88	28.436	-2.423	3.844	8.53
2021-02-25	42.13	28.515	0.597	2.268	8.55
2021-02-26	41.69	28.637	-1.044	3.513	8.59
2021-03-01	42.98	28.795	3.094	4.390	8.64
2021-03-02	43.08	28.978	0.233	5.119	8.69
2021-03-03	42.56	29.083	-1.207	2.948	8.72
2021-03-04	42.14	29.194	-0.987	3.148	8.76
2021-03-05	41.5	29.317	-1.519	3.583	8.80
2021-03-08	40.66	29.508	-2.024	5.614	8.85
2021-03-09	39.48	29.711	-2.902	6.173	8.91
2021-03-10	40.48	29.846	2.533	4.002	8.95
2021-03-11	39.06	30.042	-3.508	6.028	9.01
2021-03-12	38.98	30.252	-0.205	6.452	9.08
2021-03-15	38.93	30.362	-0.128	3.412	9.11
2021-03-16	42.85	30.688	10.069	9.119	9.21
2021-03-17	44.7	30.844	4.317	4.201	9.25
2021-03-18	46.3	31.058	3.579	5.548	9.32
2021-03-19	46.68	31.189	0.821	3.369	9.36
2021-03-22	46.3	31.371	-0.814	4.692	9.41
2021-03-23	45.01	31.506	-2.786	3.607	9.45
2021-03-24	43.33	31.743	-3.733	6.576	9.52
2021-03-25	44.2	31.932	2.008	5.123	9.58
2021-03-26	44.33	32.051	0.294	3.235	9.62
2021-03-29	43.82	32.139	-1.150	2.391	9.64
2021-03-30	47.78	32.550	9.037	10.315	9.76
2021-03-31	46.06	32.667	-3.600	3.056	9.80
2021-04-01	46.99	32.834	2.019	4.277	9.85
2021-04-02	47.07	33.019	0.170	4.703	9.91
2021-04-06	47.69	33.244	1.317	5.672	9.97
2021-04-07	46.65	33.432	-2.181	4.823	10.03
2021-04-08	46.83	33.555	0.386	3.173	10.07
2021-04-09	45.45	33.720	-2.947	4.356	10.12
2021-04-12	44.07	33.901	-3.036	4.906	10.17
2021-04-13	43.88	34.022	-0.431	3.313	10.21
2021-04-14	45.5	34.205	3.692	4.831	10.26
2021-04-15	45.29	34.344	-0.462	3.670	10.30
2021-04-16	44.75	34.438	-1.192	2.539	10.33
2021-04-19	45.54	34.565	1.765	3.352	10.37
2021-04-20	42.74	34.897	-6.148	9.310	10.47
2021-04-21	43.9	35.113	2.714	5.896	10.53
2021-04-22	45	35.281	2.506	4.487	10.58
2021-04-23	44.04	35.380	-2.133	2.689	10.61
2021-04-26	42.55	35.621	-3.383	6.812	10.69
2021-04-27	42.76	35.728	0.494	2.985	10.72
2021-04-28	41.3	35.915	-3.414	5.449	10.77
2021-04-29	42.63	36.052	3.220	3.850	10.82
2021-04-30	40.98	36.219	-3.871	4.903	10.87
2021-05-06	40.11	36.422	-2.123	6.076	10.93
2021-05-07	38.8	36.594	-3.266	5.310	10.98
2021-05-10	38.03	36.721	-1.985	3.995	11.02
2021-05-11	39.81	36.900	4.681	5.417	11.07
2021-05-12	39.79	37.000	-0.050	3.014	11.10
2021-05-13	39.41	37.082	-0.955	2.488	11.12
2021-05-14	39.47	37.167	0.152	2.588	11.15
2021-05-17	39.46	37.276	-0.025	3.294	11.18
2021-05-18	38.66	37.419	-2.027	4.460	11.23
2021-05-19	37.81	37.516	-2.199	3.078	11.25
2021-05-20	37.16	37.641	-1.719	4.020	11.29
2021-05-21	37.27	37.733	0.296	2.987	11.32
2021-05-24	36.45	37.826	-2.200	3.059	11.35
2021-05-25	37.15	37.907	1.920	2.606	11.37
2021-05-26	37.75	38.067	1.615	5.087	11.42
2021-05-27	38.15	38.203	1.060	4.265	11.46
2021-05-28	39.06	38.346	2.385	4.404	11.50
2021-05-31	39.22	38.461	0.410	3.507	11.54
2021-06-01	40.63	38.615	3.595	4.564	11.58
2021-06-02	39.1	38.796	-3.766	5.562	11.64
2021-06-03	38.75	38.885	-0.895	2.737	11.67
2021-06-04	37.89	38.959	-2.219	2.348	11.69
2021-06-07	37.76	39.040	-0.343	2.560	11.71
2021-06-08	36.99	39.108	-2.039	2.225	11.73
2021-06-09	35.62	39.236	-3.704	4.298	11.77
2021-06-10	35.13	39.341	-1.376	3.593	11.80
2021-06-11	35.28	39.470	0.427	4.384	11.84
2021-06-15	35.75	39.607	1.332	4.620	11.88
2021-06-16	34.51	39.722	-3.469	4.000	11.92
2021-06-17	34.67	39.779	0.464	1.941	11.93
2021-06-18	34.27	39.878	-1.154	3.490	11.96
2021-06-21	34.38	39.957	0.321	2.743	11.99
2021-06-22	34.18	40.021	-0.582	2.269	12.01
2021-06-23	34.28	40.062	0.293	1.434	12.02
2021-06-24	33.75	40.226	-0.997	5.808	12.07
2021-06-25	33.94	40.305	0.563	2.815	12.09
2021-06-28	34.33	40.363	1.149	2.004	12.11
2021-06-29	33.82	40.477	-1.486	4.049	12.14
2021-06-30	33.11	40.544	-2.099	2.425	12.16
2021-07-01	34.25	40.650	3.443	3.715	12.19
2021-07-02	33.26	40.779	-2.891	4.672	12.23
2021-07-05	33.24	40.885	-0.060	3.818	12.27
2021-07-06	32.59	40.996	-1.955	4.091	12.30
2021-07-07	33.58	41.145	3.038	5.339	12.34
2021-07-08	33.19	41.226	-1.161	2.918	12.37
2021-07-09	32.84	41.313	-1.055	3.164	12.39
2021-07-12	33.14	41.456	0.914	5.177	12.44
2021-07-13	34.03	41.543	2.686	3.078	12.46
2021-07-14	34.57	41.717	-0.317	6.027	12.51
2021-07-15	33.56	41.850	-2.922	4.773	12.56
2021-07-16	33.1	41.921	-1.371	2.563	12.58
2021-07-19	31.94	42.029	-3.505	4.079	12.61
2021-07-20	32.26	42.108	1.002	2.912	12.63
2021-07-21	32.09	42.169	-0.527	2.294	12.65
2021-07-22	31.59	42.231	-1.558	2.368	12.67
2021-07-23	30.04	42.384	-4.907	6.110	12.72
2021-07-26	30.15	42.583	0.366	7.923	12.77
2021-07-27	28.6	42.784	-5.141	8.425	12.84
2021-07-28	28.96	42.892	1.259	4.476	12.87
2021-07-29	28.8	42.998	-0.552	4.420	12.90
2021-07-30	28.84	43.086	0.139	3.646	12.93
2021-08-02	29.62	43.240	2.705	6.241	12.97
2021-08-03	30.93	43.392	4.423	5.908	13.02
2021-08-04	30.24	43.487	-2.231	3.783	13.05
2021-08-05	29.92	43.556	-1.058	2.745	13.07
2021-08-06	28.98	43.639	-3.142	3.443	13.09
2021-08-09	31.91	43.934	10.110	11.077	13.18
2021-08-10	33.58	44.178	5.233	8.743	13.25
2021-08-11	32.17	44.311	-4.199	4.943	13.29
2021-08-12	31.17	44.455	-3.108	5.564	13.34
2021-08-13	31.58	44.577	1.315	4.620	13.37
2021-08-16	31.73	44.677	0.475	3.800	13.40
2021-08-17	31.47	44.771	-0.819	3.561	13.43
2021-08-18	33.82	45.071	7.467	10.645	13.52
2021-08-19	33.09	45.227	-2.158	5.677	13.57
2021-08-20	32.08	45.392	-3.052	6.165	13.62
2021-08-23	32.51	45.525	1.340	4.894	13.66
2021-08-24	31.95	45.641	-1.723	4.368	13.69
2021-08-25	31.55	45.718	-1.252	2.911	13.72
2021-08-26	29.6	45.866	-6.181	6.022	13.76
2021-08-27	29.45	45.968	-0.507	4.155	13.79
2021-08-30	29.38	46.030	-0.238	2.513	13.81
2021-08-31	29.78	46.090	1.361	2.451	13.83
2021-09-01	31.04	46.273	4.231	7.052	13.88
2021-09-02	30.51	46.396	-1.707	4.832	13.92
2021-09-03	30.24	46.492	-0.885	3.835	13.95
2021-09-06	30.55	46.610	1.025	4.630	13.98
2021-09-07	29.95	46.700	-1.964	3.601	14.01
2021-09-08	29.53	46.753	-1.402	2.137	14.03
2021-09-09	29.1	46.798	-1.456	1.863	14.04
2021-09-10	28.93	46.837	-0.584	1.615	14.05
2021-09-13	28.66	46.885	-0.933	2.005	14.07
2021-09-14	28.28	46.950	-1.326	2.756	14.08
2021-09-15	27.88	47.011	-1.414	2.652	14.10
2021-09-16	28.12	47.095	0.861	3.587	14.13
2021-09-17	28.6	47.213	1.707	4.943	14.16
2021-09-22	28.12	47.250	-1.678	1.573	14.17
2021-09-23	28.11	47.288	-0.036	1.636	14.19
2021-09-24	27.92	47.364	-0.676	3.237	14.21
2021-09-27	28.95	47.475	3.689	4.620	14.24
2021-09-28	29.2	47.564	0.864	3.661	14.27
2021-09-29	29.38	47.627	0.616	2.568	14.29
2021-09-30	29.82	47.697	1.498	2.825	14.31
2021-10-08	30.09	47.769	0.905	2.850	14.33
2021-10-11	31.36	47.915	4.221	5.616	14.37
2021-10-12	33.21	48.151	5.899	8.514	14.45
2021-10-13	33.16	48.256	-0.151	3.794	14.48
2021-10-14	32.98	48.364	-0.543	3.951	14.51
2021-10-15	33.33	48.507	1.061	5.124	14.55
2021-10-18	32.24	48.608	-3.270	3.780	14.58
2021-10-19	32.24	48.668	0.000	2.233	14.60
2021-10-20	31.34	48.776	-2.792	4.125	14.63
2021-10-21	31.39	48.855	0.160	3.031	14.66
2021-10-22	31.92	48.949	1.688	3.536	14.68
2021-10-25	32.16	49.041	0.752	3.415	14.71
2021-10-26	32.2	49.119	0.124	2.892	14.74
2021-10-27	31.5	49.199	-2.174	3.075	14.76
2021-10-28	30.88	49.355	-1.968	6.063	14.81
2021-10-29	31.4	49.493	1.684	5.246	14.85
2021-11-01	34.57	49.701	10.096	7.229	14.91
2021-11-02	31.23	50.053	-9.662	13.538	15.02
2021-11-03	34.38	50.382	10.086	11.463	15.11
2021-11-04	35.31	50.587	2.705	6.981	15.18
2021-11-05	35.4	50.683	0.255	3.257	15.20
2021-11-08	35.02	50.768	-1.073	2.910	15.23
2021-11-09	35.2	50.855	0.514	2.970	15.26
2021-11-10	34.82	50.961	-1.080	3.636	15.29
2021-11-11	34.11	51.080	-2.039	4.193	15.32
2021-11-12	32.72	51.245	-4.075	6.069	15.37
2021-11-15	33.42	51.353	2.139	3.851	15.41
2021-11-16	34.21	51.475	2.364	4.309	15.44
2021-11-17	35.06	51.656	2.485	6.168	15.50
2021-11-18	34.15	51.745	-2.596	3.137	15.52
2021-11-19	34.2	51.810	0.146	2.284	15.54
2021-11-22	33.08	51.927	-3.275	4.240	15.58
2021-11-23	34.26	52.086	3.567	5.562	15.63
2021-11-24	34.23	52.171	-0.088	2.977	15.65
2021-11-25	35.01	52.327	2.279	5.375	15.70
2021-11-26	35.35	52.412	0.971	2.885	15.72
2021-11-29	34.8	52.531	-1.556	4.074	15.76
2021-11-30	34.28	52.606	-1.494	2.644	15.78
2021-12-01	33.7	52.668	-1.692	2.217	15.80
2021-12-02	33.12	52.791	-1.721	4.451	15.84
2021-12-03	33.23	52.900	0.332	3.925	15.87
2021-12-06	34.43	53.142	3.611	8.456	15.94
2021-12-07	36.01	53.380	4.589	7.900	16.01
2021-12-08	37	53.538	2.749	5.137	16.06
2021-12-09	38.8	53.772	4.865	7.243	16.13
2021-12-10	39.22	53.915	1.082	4.381	16.17
2021-12-13	38.23	54.026	-2.524	3.468	16.21
2021-12-14	37.51	54.119	-1.883	2.982	16.24
2021-12-15	36.8	54.225	-1.893	3.466	16.27
2021-12-16	36.82	54.375	0.054	4.891	16.31
2021-12-17	36.53	54.464	-0.788	2.906	16.34
2021-12-20	36.33	54.548	-0.547	2.765	16.36
2021-12-21	36.39	54.616	0.165	2.257	16.38
2021-12-22	35.95	54.715	-1.209	3.298	16.41
2021-12-23	34.86	54.826	-3.032	3.839	16.45
2021-12-24	35.32	54.960	1.320	4.532	16.49
2021-12-27	37.61	55.257	6.484	9.485	16.58
2021-12-28	36.58	55.383	-2.739	4.121	16.61
2021-12-29	35.51	55.518	-2.925	4.593	16.66
2021-12-30	35.65	55.616	0.394	3.295	16.68
2021-12-31	38.21	55.888	7.181	8.527	16.77
2022-01-04	39	56.131	2.068	7.485	16.84
2022-01-05	37.4	56.291	-4.103	5.128	16.89
2022-01-06	37.33	56.387	-0.187	3.102	16.92
2022-01-07	38.17	56.561	2.250	5.465	16.97
2022-01-10	36.65	56.717	-3.982	5.109	17.02
2022-01-11	37.64	56.862	2.701	4.611	17.06
2022-01-12	37.17	56.943	-1.249	2.604	17.08
2022-01-13	35.76	57.064	-3.793	4.062	17.12
2022-01-14	36.21	57.148	1.258	2.796	17.14
2022-01-17	35.85	57.253	-0.994	3.507	17.18
2022-01-18	36.05	57.377	0.558	4.128	17.21
2022-01-19	35.49	57.474	-1.553	3.273	17.24
2022-01-20	34.15	57.616	-3.776	4.987	17.28
2022-01-21	33.55	57.746	-1.757	4.656	17.32
2022-01-24	33.22	57.840	-0.984	3.398	17.35
2022-01-25	31	58.033	-6.683	7.465	17.41
2022-01-26	29.81	58.187	-3.839	6.194	17.46
2022-01-27	29.09	58.315	-2.415	5.300	17.49
2022-01-28	29.63	58.421	1.856	4.297	17.53
2022-02-07	30.28	58.493	2.194	2.835	17.55
2022-02-08	30.01	58.571	-0.892	3.137	17.57
2022-02-09	30.2	58.621	0.633	1.999	17.59
2022-02-10	30.83	58.724	2.086	4.007	17.62
2022-02-11	29.7	58.831	-3.665	4.314	17.65
2022-02-14	29.37	58.889	-1.111	2.357	17.67
2022-02-15	29.57	58.980	0.681	3.711	17.69
2022-02-16	30.38	59.100	2.739	4.735	17.73
2022-02-17	29.79	59.155	-1.942	2.205	17.75
2022-02-18	29.91	59.226	0.403	2.853	17.77
2022-02-21	29.51	59.296	-1.337	2.842	17.79
2022-02-22	28.42	59.404	-3.694	4.575	17.82
2022-02-23	28.72	59.461	1.056	2.357	17.84
2022-02-24	28.23	59.551	-1.706	3.830	17.87
2022-02-25	28.31	59.603	0.283	2.232	17.88
2022-02-28	27.74	59.691	-2.013	3.780	17.91
2022-03-01	27.59	59.742	-0.541	2.235	17.92
2022-03-02	27.51	59.792	-0.290	2.175	17.94
2022-03-03	27.05	59.854	-1.672	2.763	17.96
2022-03-04	27.27	59.955	0.813	4.436	17.99
2022-03-07	26.59	60.053	-2.494	4.437	18.02
2022-03-08	25.47	60.165	-4.212	5.265	18.05
2022-03-09	24.65	60.318	-3.219	7.460	18.10
2022-03-10	25.46	60.422	3.286	4.868	18.13
2022-03-11	27.9	60.691	9.584	11.587	18.21
2022-03-14	26.53	60.881	-4.910	8.566	18.26
2022-03-15	23.85	61.009	-10.102	6.483	18.30
2022-03-16	23.55	61.186	-1.258	9.015	18.36
2022-03-17	23.64	61.303	0.382	5.902	18.39
2022-03-18	23.77	61.366	0.550	3.215	18.41
2022-03-21	24.63	61.455	3.618	4.333	18.44
2022-03-22	23.76	61.533	-3.532	3.938	18.46
2022-03-23	23.86	61.619	0.421	4.293	18.49
2022-03-24	23.88	61.677	0.084	2.934	18.50
2022-03-25	23.19	61.755	-2.889	4.062	18.53
2022-03-28	22.62	61.804	-2.458	2.587	18.54
2022-03-29	22.84	61.849	0.973	2.343	18.55
2022-03-30	23.58	61.955	3.240	5.429	18.59
2022-03-31	23.48	62.067	-0.424	5.725	18.62
2022-04-01	23.22	62.157	-1.107	4.642	18.65
2022-04-06	23	62.234	-0.947	4.005	18.67
2022-04-07	22.3	62.311	-3.043	4.130	18.69
2022-04-08	21.91	62.378	-1.749	3.677	18.71
2022-04-11	21.3	62.454	-2.784	4.290	18.74
2022-04-12	22.02	62.570	3.380	6.291	18.77
2022-04-13	21.33	62.653	-3.134	4.723	18.80
2022-04-14	21.73	62.714	1.875	3.329	18.81
2022-04-15	21.62	62.770	-0.506	3.129	18.83
2022-04-18	21.21	62.818	-1.896	2.683	18.85
2022-04-19	21.05	62.868	-0.754	2.876	18.86
2022-04-20	21.17	62.927	0.570	3.325	18.88
2022-04-21	20.33	63.028	-3.968	5.999	18.91
2022-04-22	20.48	63.100	0.738	4.181	18.93
2022-04-25	18.76	63.215	-8.398	7.373	18.96
2022-04-26	18.61	63.273	-0.800	3.731	18.98
2022-04-27	19.12	63.378	2.740	6.609	19.01
2022-04-28	18.7	63.451	-2.197	4.707	19.04
2022-04-29	20.3	63.597	8.556	8.610	19.08
2022-05-05	20.25	63.728	-0.246	7.734	19.12
2022-05-06	20.21	63.802	-0.198	4.444	19.14
2022-05-09	20.45	63.860	1.188	3.365	19.16
2022-05-10	20.48	63.927	0.147	3.961	19.18
2022-05-11	20.51	63.994	0.146	3.906	19.20
2022-05-12	20.59	64.046	0.390	3.023	19.21
2022-05-13	20.59	64.101	0.000	3.205	19.23
2022-05-16	20.52	64.158	-0.340	3.351	19.25
2022-05-17	20.39	64.193	-0.634	2.047	19.26
2022-05-18	20.42	64.228	0.147	2.060	19.27
2022-05-19	20.09	64.271	-1.616	2.547	19.28
2022-05-20	21.2	64.387	5.525	6.570	19.32
2022-05-23	21.53	64.444	1.557	3.208	19.33

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