国恩股份融券券源 国恩股份专项约券

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	39.17	0	0	0	0
2020-04-28	38	0.217	-2.987	6.868	0.07
2020-04-29	36.45	0.393	-4.079	5.789	0.12
2020-04-30	36.46	0.502	0.027	3.567	0.15
2020-05-06	37.11	0.641	1.783	4.498	0.19
2020-05-07	40.83	0.896	10.024	7.491	0.27
2020-05-08	38.89	1.086	-4.751	5.878	0.33
2020-05-11	37.9	1.214	-2.546	4.037	0.36
2020-05-12	37.13	1.319	-2.032	3.404	0.40
2020-05-13	38.31	1.530	3.178	6.598	0.46
2020-05-14	36.42	1.626	-4.933	3.158	0.49
2020-05-15	35.9	1.749	-1.428	4.119	0.52
2020-05-18	35.43	1.838	-1.309	3.036	0.55
2020-05-19	35.1	1.914	-0.931	2.597	0.57
2020-05-20	35.79	2.022	1.966	3.618	0.61
2020-05-21	33.81	2.158	-5.532	4.806	0.65
2020-05-22	32.9	2.268	-2.692	4.022	0.68
2020-05-25	32.97	2.360	0.213	3.343	0.71
2020-05-26	33.59	2.433	1.880	2.608	0.73
2020-05-27	32.78	2.532	-2.411	3.632	0.76
2020-05-28	32.49	2.622	-0.885	3.325	0.79
2020-05-29	32.69	2.754	0.616	4.832	0.83
2020-06-01	33.14	2.853	1.377	3.610	0.86
2020-06-02	33.1	2.922	-0.121	2.474	0.88
2020-06-03	34.08	3.092	2.961	6.012	0.93
2020-06-04	33.6	3.202	-1.408	3.932	0.96
2020-06-05	34.21	3.289	1.815	3.036	0.99
2020-06-08	32.99	3.374	-3.566	3.099	1.01
2020-06-09	32.06	3.450	-2.819	2.849	1.04
2020-06-10	32.2	3.503	0.437	1.965	1.05
2020-06-11	31.97	3.565	-0.714	2.329	1.07
2020-06-12	33.01	3.755	3.253	6.913	1.13
2020-06-15	36.31	4.048	9.997	9.664	1.21
2020-06-16	34.56	4.206	-4.820	5.508	1.26
2020-06-17	35.05	4.396	1.418	6.510	1.32
2020-06-18	33.68	4.491	-3.909	3.367	1.35
2020-06-19	32.91	4.540	-2.286	1.781	1.36
2020-06-22	33.12	4.602	0.638	2.249	1.38
2020-06-23	32.51	4.642	-1.842	1.479	1.39
2020-06-24	32.91	4.738	1.230	3.507	1.42
2020-06-29	32.9	4.792	-0.030	1.975	1.44
2020-06-30	32.77	4.869	-0.395	2.827	1.46
2020-07-01	32.13	4.937	-1.953	2.533	1.48
2020-07-02	32.38	5.012	0.778	2.770	1.50
2020-07-03	32.59	5.056	0.649	1.637	1.52
2020-07-06	33.65	5.174	3.253	4.204	1.55
2020-07-07	34.32	5.321	1.991	5.111	1.60
2020-07-08	37.15	5.601	8.246	9.062	1.68
2020-07-09	38.22	5.857	2.880	8.022	1.76
2020-07-10	40.02	6.150	4.710	8.791	1.84
2020-07-13	39.86	6.334	0.378	5.540	1.90
2020-07-14	37.68	6.576	-5.469	7.702	1.97
2020-07-15	39.13	6.920	3.848	10.563	2.08
2020-07-16	36.56	7.119	-6.568	6.517	2.14
2020-07-17	37.69	7.278	3.091	5.088	2.18
2020-07-20	38.09	7.372	1.061	2.945	2.21
2020-07-21	37.44	7.467	-1.706	3.045	2.24
2020-07-22	37.13	7.581	-0.828	3.686	2.27
2020-07-23	37.14	7.706	0.027	4.040	2.31
2020-07-24	34.49	7.971	-7.135	9.235	2.39
2020-07-27	35.15	8.064	1.914	3.160	2.42
2020-07-28	37.35	8.260	6.259	6.287	2.48
2020-07-29	37.19	8.358	-0.428	3.159	2.51
2020-07-30	36.36	8.463	-2.232	3.496	2.54
2020-07-31	37.55	8.633	3.273	5.418	2.59
2020-08-03	38.69	8.793	3.036	4.953	2.64
2020-08-04	38.9	8.953	0.543	4.937	2.69
2020-08-05	38.27	9.024	-1.620	2.237	2.71
2020-08-06	37.2	9.134	-2.796	3.554	2.74
2020-08-07	36.21	9.275	-2.661	4.651	2.78
2020-08-10	36.52	9.364	0.856	2.927	2.81
2020-08-11	35.27	9.484	-3.423	4.080	2.85
2020-08-12	34.39	9.669	-2.495	6.464	2.90
2020-08-13	34.47	9.731	0.233	2.152	2.92
2020-08-14	35.09	9.827	1.799	3.278	2.95
2020-08-17	36.51	9.928	4.047	3.334	2.98
2020-08-18	36.57	9.974	0.164	1.506	2.99
2020-08-19	35.34	10.101	-3.363	4.320	3.03
2020-08-20	35.87	10.242	1.500	4.697	3.07
2020-08-21	36.67	10.356	2.230	3.736	3.11
2020-08-24	36.99	10.446	0.873	2.945	3.13
2020-08-25	36.6	10.551	-1.054	3.433	3.17
2020-08-26	37.06	10.636	1.257	2.760	3.19
2020-08-27	37.16	10.737	0.270	3.238	3.22
2020-08-28	37.67	10.805	1.372	2.180	3.24
2020-08-31	38.31	10.909	1.699	3.265	3.27
2020-09-01	37.82	11.004	-1.279	3.002	3.30
2020-09-02	37.63	11.073	-0.502	2.195	3.32
2020-09-03	37.68	11.168	0.133	3.029	3.35
2020-09-04	36.88	11.221	-2.123	1.725	3.37
2020-09-07	35.98	11.339	-2.440	3.932	3.40
2020-09-08	36.49	11.429	1.417	2.974	3.43
2020-09-09	34.84	11.553	-4.522	4.248	3.47
2020-09-10	34.39	11.642	-1.292	3.129	3.49
2020-09-11	34.55	11.698	0.465	1.948	3.51
2020-09-14	34.27	11.780	-0.810	2.865	3.53
2020-09-15	34.94	11.847	1.955	2.305	3.55
2020-09-16	34.41	11.917	-1.517	2.433	3.58
2020-09-17	34.73	11.990	0.930	2.528	3.60
2020-09-18	34.99	12.051	0.749	2.073	3.62
2020-09-21	34.68	12.094	-0.886	1.486	3.63
2020-09-22	35.21	12.195	1.528	3.460	3.66
2020-09-23	34.71	12.249	-1.420	1.846	3.67
2020-09-24	33.05	12.364	-4.782	4.206	3.71
2020-09-25	33.43	12.410	1.150	1.634	3.72
2020-09-28	33.14	12.457	-0.867	1.705	3.74
2020-09-29	33.15	12.507	0.030	1.811	3.75
2020-09-30	33.12	12.560	-0.090	1.931	3.77
2020-10-09	34	12.615	2.657	1.932	3.78
2020-10-12	35.4	12.710	4.118	3.206	3.81
2020-10-13	35.38	12.783	-0.056	2.486	3.83
2020-10-14	35.55	12.892	0.480	3.674	3.87
2020-10-15	34.66	12.980	-2.504	3.066	3.89
2020-10-16	34.87	13.087	0.606	3.664	3.93
2020-10-19	33.93	13.172	-2.696	3.011	3.95
2020-10-20	34.04	13.222	0.324	1.768	3.97
2020-10-21	33.15	13.302	-2.615	2.908	3.99
2020-10-22	33.26	13.352	0.332	1.780	4.01
2020-10-23	32.57	13.428	-2.075	2.796	4.03
2020-10-26	32.73	13.519	0.491	3.347	4.06
2020-10-27	31.92	13.610	-2.475	3.422	4.08
2020-10-28	31.49	13.677	-1.347	2.569	4.10
2020-10-29	31.63	13.766	0.445	3.366	4.13
2020-10-30	30.69	13.863	-2.972	3.794	4.16
2020-11-02	31.05	13.981	1.173	4.562	4.19
2020-11-03	31.14	14.056	0.290	2.899	4.22
2020-11-04	30.61	14.138	-1.702	3.211	4.24
2020-11-05	31.16	14.188	1.797	1.927	4.26
2020-11-06	30.7	14.252	-1.476	2.471	4.28
2020-11-09	31.94	14.376	4.039	4.658	4.31
2020-11-10	31.13	14.437	-2.536	2.379	4.33
2020-11-11	30.49	14.512	-2.056	2.955	4.35
2020-11-12	30.59	14.549	0.328	1.443	4.36
2020-11-13	30.31	14.595	-0.915	1.798	4.38
2020-11-16	30.46	14.620	0.495	0.990	4.39
2020-11-17	29.85	14.680	-2.003	2.429	4.40
2020-11-18	29.98	14.715	0.436	1.407	4.41
2020-11-19	30.48	14.793	1.668	3.069	4.44
2020-11-20	30.86	14.849	1.247	2.165	4.45
2020-11-23	31.31	14.917	1.458	2.592	4.47
2020-11-24	31.08	14.960	-0.735	1.661	4.49
2020-11-25	31.53	15.058	1.448	3.732	4.52
2020-11-26	30.78	15.169	-2.379	4.345	4.55
2020-11-27	30.09	15.229	-2.242	2.404	4.57
2020-11-30	31.32	15.411	4.088	6.946	4.62
2020-12-01	31.33	15.449	0.032	1.469	4.63
2020-12-02	31.97	15.518	2.043	2.585	4.66
2020-12-03	31.6	15.571	-1.157	2.033	4.67
2020-12-04	31.84	15.629	0.759	2.184	4.69
2020-12-07	31.39	15.679	-1.413	1.884	4.70
2020-12-08	31.09	15.726	-0.956	1.848	4.72
2020-12-09	30.11	15.818	-3.152	3.635	4.75
2020-12-10	30.26	15.865	0.498	1.860	4.76
2020-12-11	29.98	15.927	-0.925	2.479	4.78
2020-12-14	30.49	16.028	1.701	4.003	4.81
2020-12-15	30.52	16.081	0.098	2.066	4.82
2020-12-16	29.81	16.140	-2.326	2.392	4.84
2020-12-17	30	16.195	0.637	2.180	4.86
2020-12-18	29.62	16.250	-1.267	2.233	4.87
2020-12-21	30.33	16.315	2.397	2.566	4.89
2020-12-22	32.22	16.592	6.231	10.320	4.98
2020-12-23	31.39	16.683	-2.576	3.476	5.00
2020-12-24	30.75	16.774	-2.039	3.568	5.03
2020-12-25	30.41	16.852	-1.106	3.057	5.06
2020-12-28	31.38	16.995	3.190	5.492	5.10
2020-12-29	31.51	17.140	0.414	5.513	5.14
2020-12-30	30.98	17.194	-1.682	2.095	5.16
2020-12-31	31.01	17.248	0.097	2.098	5.17
2021-01-04	31.56	17.292	1.774	1.645	5.19
2021-01-05	31.72	17.357	0.507	2.471	5.21
2021-01-06	32.41	17.557	2.175	7.409	5.27
2021-01-07	31.34	17.704	-3.301	5.646	5.31
2021-01-08	31.38	17.781	0.128	2.936	5.33
2021-01-11	32.17	17.899	2.518	4.398	5.37
2021-01-12	32.34	17.972	0.528	2.704	5.39
2021-01-13	31.69	18.044	-2.010	2.721	5.41
2021-01-14	32.02	18.146	1.041	3.818	5.44
2021-01-15	32.01	18.190	-0.031	1.655	5.46
2021-01-18	32.43	18.267	1.312	2.843	5.48
2021-01-19	31.88	18.349	-1.696	3.114	5.50
2021-01-20	30.91	18.423	-3.043	2.854	5.53
2021-01-21	32.63	18.592	5.565	6.212	5.58
2021-01-22	32.99	18.663	1.103	2.605	5.60
2021-01-25	32.83	18.767	-0.485	3.789	5.63
2021-01-26	31.58	18.853	-3.807	3.259	5.66
2021-01-27	31.58	18.920	0.000	2.533	5.68
2021-01-28	29.83	19.042	-5.541	4.940	5.71
2021-01-29	28.9	19.175	-3.118	5.498	5.75
2021-02-01	29.69	19.277	2.734	4.118	5.78
2021-02-02	29.36	19.333	-1.111	2.290	5.80
2021-02-03	28.05	19.437	-4.462	4.462	5.83
2021-02-04	27.17	19.537	-3.137	4.421	5.86
2021-02-05	26.77	19.608	-1.472	3.202	5.88
2021-02-08	27.23	19.674	1.718	2.876	5.90
2021-02-09	28.43	19.794	4.407	5.068	5.94
2021-02-10	28.24	19.842	-0.668	2.040	5.95
2021-02-18	28.45	19.889	0.744	1.983	5.97
2021-02-19	28.95	19.965	1.757	3.163	5.99
2021-02-22	28.67	20.053	-0.967	3.696	6.02
2021-02-23	28.59	20.109	-0.279	2.337	6.03
2021-02-24	28.54	20.144	-0.175	1.469	6.04
2021-02-25	28.5	20.177	-0.140	1.367	6.05
2021-02-26	28.25	20.227	-0.877	2.140	6.07
2021-03-01	28.91	20.305	2.336	3.257	6.09
2021-03-02	29.49	20.386	2.006	3.286	6.12
2021-03-03	29.56	20.435	0.237	1.967	6.13
2021-03-04	28.93	20.496	-2.131	2.537	6.15
2021-03-05	29.34	20.568	1.417	2.938	6.17
2021-03-08	28.51	20.657	-2.829	3.783	6.20
2021-03-09	27.71	20.789	-2.806	5.682	6.24
2021-03-10	27.53	20.847	-0.650	2.526	6.25
2021-03-11	28.16	20.905	2.288	2.506	6.27
2021-03-12	27.72	20.964	-1.563	2.521	6.29
2021-03-15	27.75	21.017	0.108	2.309	6.31
2021-03-16	28.11	21.069	1.297	2.234	6.32
2021-03-17	27.93	21.105	-0.640	1.530	6.33
2021-03-18	27.82	21.142	-0.394	1.575	6.34
2021-03-19	27.6	21.181	-0.791	1.725	6.35
2021-03-22	27.76	21.213	0.580	1.377	6.36
2021-03-23	27.1	21.273	-2.378	2.666	6.38
2021-03-24	26.91	21.303	-0.701	1.328	6.39
2021-03-25	26.83	21.338	-0.297	1.561	6.40
2021-03-26	26.98	21.362	0.559	1.081	6.41
2021-03-29	27.02	21.387	0.148	1.112	6.42
2021-03-30	27.21	21.449	0.703	2.702	6.43
2021-03-31	27.22	21.487	0.037	1.691	6.45
2021-04-01	27.25	21.528	0.110	1.800	6.46
2021-04-02	27.19	21.561	-0.220	1.468	6.47
2021-04-06	27.33	21.590	0.515	1.287	6.48
2021-04-07	27.15	21.626	-0.659	1.573	6.49
2021-04-08	27.89	21.720	2.726	4.052	6.52
2021-04-09	28.06	21.767	0.610	2.008	6.53
2021-04-12	26.45	21.836	-5.738	3.136	6.55
2021-04-13	26.26	21.926	-0.718	4.083	6.58
2021-04-14	26.21	21.960	-0.190	1.599	6.59
2021-04-15	26.23	22.002	0.076	1.908	6.60
2021-04-16	26.29	22.027	0.229	1.144	6.61
2021-04-19	26.59	22.075	1.141	2.168	6.62
2021-04-20	26.34	22.107	-0.940	1.467	6.63
2021-04-21	26.49	22.165	0.569	2.620	6.65
2021-04-22	26.49	22.193	0.000	1.246	6.66
2021-04-23	26.21	22.242	-1.057	2.265	6.67
2021-04-26	26.29	22.314	0.305	3.281	6.69
2021-04-27	26.09	22.384	-0.761	3.233	6.72
2021-04-28	26.48	22.447	1.495	2.836	6.73
2021-04-29	26.37	22.481	-0.415	1.548	6.74
2021-04-30	26.41	22.513	0.152	1.441	6.75
2021-05-06	26.36	22.560	-0.189	2.158	6.77
2021-05-07	25.99	22.600	-1.404	1.821	6.78
2021-05-10	25.89	22.674	-0.385	3.463	6.80
2021-05-11	25.89	22.703	0.000	1.313	6.81
2021-05-12	25.98	22.746	0.348	2.008	6.82
2021-05-13	26.04	22.796	0.231	2.309	6.84
2021-05-14	26.24	22.834	0.768	1.728	6.85
2021-05-17	26.27	22.860	0.114	1.181	6.86
2021-05-18	26.31	22.889	0.152	1.332	6.87
2021-05-19	26.24	22.911	-0.266	0.988	6.87
2021-05-20	26.05	22.940	-0.724	1.334	6.88
2021-05-21	25.9	22.968	-0.576	1.305	6.89
2021-05-24	25.93	23.015	0.116	2.201	6.90
2021-05-25	25.91	23.046	-0.077	1.427	6.91
2021-05-26	27.63	23.236	6.638	8.221	6.97
2021-05-27	26.9	23.297	-2.642	2.751	6.99
2021-05-28	26.69	23.334	-0.781	1.673	7.00
2021-05-31	27	23.377	1.161	1.873	7.01
2021-06-01	27.08	23.414	0.296	1.667	7.02
2021-06-02	26.46	23.460	-2.290	2.068	7.04
2021-06-03	26.4	23.486	-0.227	1.209	7.05
2021-06-04	26.41	23.511	0.038	1.098	7.05
2021-06-07	26.92	23.556	1.931	2.045	7.07
2021-06-08	26.7	23.588	-0.817	1.412	7.08
2021-06-09	26.66	23.611	-0.150	1.049	7.08
2021-06-10	26.26	23.651	-1.500	1.800	7.10
2021-06-11	25.99	23.686	-1.028	1.637	7.11
2021-06-15	25.75	23.743	-0.923	2.655	7.12
2021-06-16	25.3	23.804	-1.748	2.913	7.14
2021-06-17	24.91	23.840	-1.542	1.739	7.15
2021-06-18	25.22	23.879	1.244	1.847	7.16
2021-06-21	24.95	23.902	-1.071	1.071	7.17
2021-06-22	24.89	23.923	-0.240	1.042	7.18
2021-06-23	24.85	23.936	-0.161	0.603	7.18
2021-06-24	25.14	23.994	0.681	2.803	7.20
2021-06-25	25	24.018	-0.557	1.114	7.21
2021-06-28	25.24	24.050	0.960	1.520	7.21
2021-06-29	25.42	24.117	0.713	3.170	7.24
2021-06-30	25.38	24.154	-0.157	1.770	7.25
2021-07-01	24.91	24.192	-1.852	1.812	7.26
2021-07-02	24.36	24.258	-2.208	3.252	7.28
2021-07-05	24.25	24.288	-0.452	1.519	7.29
2021-07-06	24.45	24.324	0.825	1.732	7.30
2021-07-07	24.31	24.344	-0.573	1.022	7.30
2021-07-08	24.09	24.375	-0.905	1.522	7.31
2021-07-09	24.13	24.403	0.166	1.411	7.32
2021-07-12	24.46	24.444	1.368	1.989	7.33
2021-07-13	24.2	24.474	-1.063	1.513	7.34
2021-07-14	24.51	24.529	0.533	2.666	7.36
2021-07-15	24.14	24.572	-1.510	2.122	7.37
2021-07-16	24.04	24.602	-0.414	1.533	7.38
2021-07-19	23.59	24.644	-1.872	2.121	7.39
2021-07-20	23.65	24.682	0.254	1.950	7.40
2021-07-21	23.75	24.713	0.423	1.522	7.41
2021-07-22	24.24	24.783	2.063	3.495	7.43
2021-07-23	23.8	24.832	-1.815	2.475	7.45
2021-07-26	23.2	24.900	-2.521	3.487	7.47
2021-07-27	22.44	24.976	-3.276	4.095	7.49
2021-07-28	22.98	25.155	2.406	9.314	7.55
2021-07-29	22.93	25.199	-0.218	2.350	7.56
2021-07-30	23.2	25.293	1.177	4.841	7.59
2021-08-02	23.83	25.374	2.716	4.052	7.61
2021-08-03	24.4	25.454	2.392	3.945	7.64
2021-08-04	24.64	25.588	0.984	6.557	7.68
2021-08-05	24.45	25.650	-0.771	3.044	7.70
2021-08-06	23.65	25.721	-3.272	3.599	7.72
2021-08-09	23.78	25.834	0.550	5.708	7.75
2021-08-10	23.8	25.869	0.084	1.724	7.76
2021-08-11	23.65	25.901	-0.630	1.639	7.77
2021-08-12	23.66	25.930	0.042	1.480	7.78
2021-08-13	24.5	26.033	3.550	5.030	7.81
2021-08-16	24.74	26.087	0.980	2.612	7.83
2021-08-17	23.88	26.174	-3.476	4.406	7.85
2021-08-18	24.08	26.212	0.838	1.884	7.86
2021-08-19	24.05	26.245	-0.125	1.620	7.87
2021-08-20	25.09	26.392	4.324	7.069	7.92
2021-08-23	25.97	26.524	3.507	6.098	7.96
2021-08-24	26.24	26.575	1.040	2.310	7.97
2021-08-25	26.13	26.673	-0.419	4.497	8.00
2021-08-26	25.7	26.711	-1.646	1.760	8.01
2021-08-27	25.57	26.754	-0.506	2.062	8.03
2021-08-30	26.95	26.887	5.397	5.905	8.07
2021-08-31	26.87	26.954	-0.297	3.006	8.09
2021-09-01	26.82	27.021	-0.186	2.977	8.11
2021-09-02	26.69	27.062	-0.485	1.864	8.12
2021-09-03	27.04	27.133	1.311	3.147	8.14
2021-09-06	26.17	27.203	-3.217	3.217	8.16
2021-09-07	26.54	27.238	1.414	1.567	8.17
2021-09-08	26.72	27.303	0.678	2.901	8.19
2021-09-09	26.99	27.370	1.010	2.994	8.21
2021-09-10	26.58	27.427	-1.519	2.557	8.23
2021-09-13	26.7	27.465	0.451	1.731	8.24
2021-09-14	26.02	27.524	-2.547	2.697	8.26
2021-09-15	27.12	27.626	4.228	4.535	8.29
2021-09-16	26.99	27.743	-0.479	5.199	8.32
2021-09-17	27.33	27.838	1.260	4.187	8.35
2021-09-22	26.79	27.914	-1.976	3.366	8.37
2021-09-23	26.91	27.960	0.448	2.090	8.39
2021-09-24	26.03	28.046	-3.270	3.939	8.41
2021-09-27	24.16	28.197	-7.184	7.491	8.46
2021-09-28	24.29	28.245	0.538	2.401	8.47
2021-09-29	23.57	28.299	-2.964	2.717	8.49
2021-09-30	24.15	28.350	2.461	2.546	8.50
2021-10-08	24.4	28.375	1.035	1.242	8.51
2021-10-11	24.46	28.410	0.246	1.721	8.52
2021-10-12	23.89	28.463	-2.330	2.657	8.54
2021-10-13	24.39	28.513	2.093	2.470	8.55
2021-10-14	24.22	28.540	-0.697	1.312	8.56
2021-10-15	24.44	28.648	0.908	5.285	8.59
2021-10-18	24.44	28.673	0.000	1.268	8.60
2021-10-19	24.63	28.692	0.777	0.900	8.61
2021-10-20	24.27	28.741	-1.462	2.436	8.62
2021-10-21	23.9	28.786	-1.525	2.266	8.64
2021-10-22	23.98	28.812	0.335	1.297	8.64
2021-10-25	23.87	28.849	-0.459	1.877	8.65
2021-10-26	23	28.929	-3.645	4.147	8.68
2021-10-27	22.92	28.973	-0.348	2.304	8.69
2021-10-28	22.7	29.017	-0.960	2.312	8.71
2021-10-29	23.47	29.071	3.392	2.775	8.72
2021-11-01	23.9	29.143	1.832	3.622	8.74
2021-11-02	23.44	29.211	-1.925	3.473	8.76
2021-11-03	23.79	29.268	1.493	2.901	8.78
2021-11-04	24.22	29.307	1.807	1.934	8.79
2021-11-05	24.16	29.342	-0.248	1.693	8.80
2021-11-08	24.26	29.371	0.414	1.449	8.81
2021-11-09	24.31	29.401	0.206	1.484	8.82
2021-11-10	24.52	29.464	0.864	3.085	8.84
2021-11-11	24.53	29.491	0.041	1.305	8.85
2021-11-12	24.76	29.531	0.938	1.957	8.86
2021-11-15	25.07	29.567	1.252	1.737	8.87
2021-11-16	24.6	29.618	-1.875	2.473	8.89
2021-11-17	25.48	29.695	3.577	3.618	8.91
2021-11-18	25.28	29.737	-0.785	2.002	8.92
2021-11-19	25.34	29.783	0.237	2.176	8.93
2021-11-22	25.6	29.824	1.026	1.934	8.95
2021-11-23	25.68	29.862	0.312	1.758	8.96
2021-11-24	25.47	29.898	-0.818	1.713	8.97
2021-11-25	25.28	29.932	-0.746	1.610	8.98
2021-11-26	25.57	29.968	1.147	1.701	8.99
2021-11-29	25.9	30.043	1.291	3.481	9.01
2021-11-30	25.78	30.084	-0.463	1.892	9.03
2021-12-01	25.94	30.122	0.621	1.746	9.04
2021-12-02	25.88	30.159	-0.231	1.735	9.05
2021-12-03	25.66	30.191	-0.850	1.468	9.06
2021-12-06	24.9	30.259	-2.962	3.274	9.08
2021-12-07	24.69	30.311	-0.843	2.570	9.09
2021-12-08	24.95	30.353	1.053	1.985	9.11
2021-12-09	25.22	30.402	1.082	2.365	9.12
2021-12-10	25.04	30.422	-0.714	0.952	9.13
2021-12-13	25.06	30.454	0.080	1.518	9.14
2021-12-14	24.88	30.483	-0.718	1.397	9.14
2021-12-15	24.75	30.513	-0.523	1.447	9.15
2021-12-16	24.89	30.533	0.566	0.970	9.16
2021-12-17	24.4	30.584	-1.969	2.531	9.18
2021-12-20	24.14	30.622	-1.066	1.885	9.19
2021-12-21	24.36	30.663	0.911	1.988	9.20
2021-12-22	24.53	30.688	0.698	1.232	9.21
2021-12-23	24.22	30.735	-1.264	2.324	9.22
2021-12-24	24.31	30.777	0.372	2.064	9.23
2021-12-27	24.69	30.821	1.563	2.180	9.25
2021-12-28	24.81	30.838	0.486	0.810	9.25
2021-12-29	25.25	30.898	1.773	2.862	9.27
2021-12-30	25.55	30.934	1.188	1.663	9.28
2021-12-31	25.86	30.992	1.213	2.701	9.30
2022-01-04	25.87	31.028	0.039	1.663	9.31
2022-01-05	25.87	31.087	0.000	2.744	9.33
2022-01-06	26.5	31.195	2.435	4.871	9.36
2022-01-07	26.27	31.275	-0.868	3.698	9.38
2022-01-10	28.64	31.525	9.022	10.468	9.46
2022-01-11	28.84	31.646	0.698	5.028	9.49
2022-01-12	29.05	31.716	0.728	2.878	9.51
2022-01-13	28.48	31.766	-1.962	2.134	9.53
2022-01-14	29.51	31.916	3.617	6.074	9.57
2022-01-17	30.73	32.076	4.134	6.235	9.62
2022-01-18	29.23	32.192	-4.881	4.784	9.66
2022-01-19	29.37	32.270	0.479	3.182	9.68
2022-01-20	27.94	32.385	-4.869	4.937	9.72
2022-01-21	27.11	32.506	-2.971	5.369	9.75
2022-01-24	27.46	32.599	1.291	4.058	9.78
2022-01-25	26.45	32.680	-3.678	3.678	9.80
2022-01-26	26.33	32.755	-0.454	3.403	9.83
2022-01-27	25.54	32.827	-3.000	3.418	9.85
2022-01-28	25.34	32.905	-0.783	3.681	9.87
2022-02-07	26	32.968	2.605	2.881	9.89
2022-02-08	26.1	33.019	0.385	2.346	9.91
2022-02-09	26.49	33.080	1.494	2.759	9.92
2022-02-10	26.31	33.154	-0.680	3.398	9.95
2022-02-11	24.9	33.258	-5.359	5.017	9.98
2022-02-14	25.55	33.375	2.610	5.502	10.01
2022-02-15	25.27	33.444	-1.096	3.249	10.03
2022-02-16	25.76	33.505	1.939	2.849	10.05
2022-02-17	25.75	33.555	-0.039	2.329	10.07
2022-02-18	25.54	33.598	-0.816	2.019	10.08
2022-02-21	27.1	33.757	6.108	7.048	10.13
2022-02-22	26.37	33.807	-2.694	2.288	10.14
2022-02-23	26.81	33.853	1.669	2.048	10.16
2022-02-24	25.96	33.992	-3.170	6.416	10.20
2022-02-25	26.29	34.029	1.271	1.695	10.21
2022-02-28	25.91	34.095	-1.445	3.043	10.23
2022-03-01	26.19	34.162	1.081	3.088	10.25
2022-03-02	25.67	34.204	-1.985	1.947	10.26
2022-03-03	25.51	34.269	-0.623	3.078	10.28
2022-03-04	24.97	34.330	-2.117	2.940	10.30
2022-03-07	24.01	34.423	-3.845	4.646	10.33
2022-03-08	22.76	34.562	-5.206	7.330	10.37
2022-03-09	22.7	34.706	-0.264	7.601	10.41
2022-03-10	22.65	34.761	-0.220	2.907	10.43
2022-03-11	22.95	34.860	1.325	5.166	10.46
2022-03-14	22.8	34.924	-0.654	3.399	10.48
2022-03-15	21.38	35.026	-6.228	5.702	10.51
2022-03-16	21.82	35.120	2.058	5.192	10.54
2022-03-17	22.26	35.167	2.016	2.521	10.55
2022-03-18	22.45	35.208	0.854	2.201	10.56
2022-03-21	22.53	35.249	0.356	2.183	10.57
2022-03-22	22.39	35.282	-0.621	1.775	10.58
2022-03-23	22.34	35.305	-0.223	1.206	10.59
2022-03-24	22.16	35.336	-0.806	1.701	10.60
2022-03-25	22.07	35.365	-0.406	1.579	10.61
2022-03-28	22.55	35.501	2.175	7.204	10.65
2022-03-29	22	35.572	-2.439	3.902	10.67
2022-03-30	22.19	35.599	0.864	1.455	10.68
2022-03-31	22.43	35.662	1.082	3.380	10.70
2022-04-01	22.2	35.701	-1.025	2.095	10.71
2022-04-06	22.46	35.735	1.171	1.802	10.72
2022-04-07	21.94	35.776	-2.315	2.271	10.73
2022-04-08	21.41	35.840	-2.416	3.555	10.75
2022-04-11	20.61	35.925	-3.737	4.951	10.78
2022-04-12	20.72	35.994	0.534	4.027	10.80
2022-04-13	21.18	36.084	2.220	5.068	10.83
2022-04-14	21.51	36.142	1.558	3.258	10.84
2022-04-15	21.42	36.171	-0.418	1.627	10.85
2022-04-18	21.2	36.233	-1.027	3.501	10.87
2022-04-19	21.21	36.273	0.047	2.264	10.88
2022-04-20	21.28	36.343	0.330	3.960	10.90
2022-04-21	20.73	36.430	-2.585	5.028	10.93
2022-04-22	20.41	36.512	-1.544	4.824	10.95
2022-04-25	20.12	36.586	-1.421	4.410	10.98
2022-04-26	20.55	36.707	2.137	7.058	11.01
2022-04-27	21.53	36.869	4.769	9.051	11.06
2022-04-28	21.44	36.904	-0.418	1.951	11.07
2022-04-29	22	36.950	2.612	2.519	11.09
2022-05-05	22.49	37.033	2.227	4.409	11.11
2022-05-06	22.59	37.092	0.445	3.112	11.13
2022-05-09	22.69	37.131	0.443	2.081	11.14
2022-05-10	23	37.202	1.366	3.702	11.16
2022-05-11	22.82	37.250	-0.783	2.522	11.17
2022-05-12	22.79	37.295	-0.131	2.366	11.19
2022-05-13	22.99	37.317	0.878	1.185	11.20
2022-05-16	23	37.344	0.043	1.392	11.20
2022-05-17	22.98	37.388	-0.087	2.304	11.22
2022-05-18	23.28	37.494	1.305	5.440	11.25
2022-05-19	23.15	37.529	-0.558	1.847	11.26
2022-05-20	23.52	37.574	1.598	2.289	11.27
2022-05-23	23.49	37.625	-0.128	2.594	11.29

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