可立克融券券源 可立克专项约券

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	10.25	0	0	0	0
2020-04-28	10.56	0.082	3.024	9.366	0.02
2020-04-29	10.85	0.155	2.746	8.049	0.05
2020-04-30	10.82	0.186	-0.276	3.410	0.06
2020-05-06	11.19	0.257	3.420	7.579	0.08
2020-05-07	10.99	0.315	-1.787	6.345	0.09
2020-05-08	11.04	0.351	0.455	3.913	0.11
2020-05-11	10.88	0.374	-1.449	2.536	0.11
2020-05-12	11.02	0.400	1.287	2.849	0.12
2020-05-13	10.94	0.412	-0.726	1.361	0.12
2020-05-14	11.16	0.458	2.011	4.936	0.14
2020-05-15	10.99	0.484	-1.523	2.867	0.15
2020-05-18	10.63	0.522	-3.276	4.277	0.16
2020-05-19	10.74	0.534	1.035	1.317	0.16
2020-05-20	11.81	0.644	9.963	11.173	0.19
2020-05-21	12.27	0.723	3.895	7.705	0.22
2020-05-22	12.69	0.839	3.423	11.002	0.25
2020-05-25	12.52	0.931	-1.340	8.826	0.28
2020-05-26	13.2	1.018	5.431	7.907	0.31
2020-05-27	12.61	1.080	-4.470	5.909	0.32
2020-05-28	13.21	1.199	4.758	10.785	0.36
2020-05-29	12.93	1.246	-2.120	4.391	0.37
2020-06-01	13.41	1.363	3.712	10.441	0.41
2020-06-02	13.18	1.393	-1.715	2.759	0.42
2020-06-03	13.08	1.429	-0.759	3.263	0.43
2020-06-04	12.41	1.484	-5.122	5.352	0.45
2020-06-05	12.49	1.515	0.645	2.901	0.45
2020-06-08	12.29	1.553	-1.601	3.763	0.47
2020-06-09	12.8	1.605	4.150	4.882	0.48
2020-06-10	12.66	1.636	-1.094	2.969	0.49
2020-06-11	12.73	1.673	0.553	3.476	0.50
2020-06-12	12.41	1.707	-2.514	3.299	0.51
2020-06-15	11.8	1.750	-4.915	4.351	0.53
2020-06-16	12	1.765	1.695	1.441	0.53
2020-06-17	11.87	1.795	-1.083	3.083	0.54
2020-06-18	11.97	1.810	0.842	1.516	0.54
2020-06-19	12.23	1.854	2.172	4.261	0.56
2020-06-22	12.34	1.877	0.899	2.289	0.56
2020-06-23	12.09	1.901	-2.026	2.350	0.57
2020-06-24	12.28	1.927	1.572	2.564	0.58
2020-06-29	12.01	1.953	-2.199	2.606	0.59
2020-06-30	13.21	2.058	9.992	9.492	0.62
2020-07-01	13.59	2.102	2.877	3.936	0.63
2020-07-02	13.57	2.137	-0.147	3.091	0.64
2020-07-03	13.62	2.177	0.368	3.537	0.65
2020-07-06	14.13	2.254	3.744	6.535	0.68
2020-07-07	14.01	2.315	-0.849	5.237	0.69
2020-07-08	14.2	2.356	1.356	3.426	0.71
2020-07-09	14.39	2.385	1.338	2.394	0.72
2020-07-10	14.59	2.444	1.390	4.864	0.73
2020-07-13	15	2.489	3.878	3.601	0.75
2020-07-14	14.34	2.569	-4.400	6.733	0.77
2020-07-15	14.35	2.654	0.070	7.113	0.80
2020-07-16	13.19	2.762	-8.084	9.826	0.83
2020-07-17	13.39	2.808	1.516	4.094	0.84
2020-07-20	14.05	2.872	4.929	5.452	0.86
2020-07-21	14.1	2.917	0.356	3.843	0.88
2020-07-22	13.96	2.949	-0.993	2.766	0.88
2020-07-23	13.83	2.993	-0.931	3.797	0.90
2020-07-24	13.09	3.060	-5.351	6.146	0.92
2020-07-27	13.43	3.104	2.597	3.896	0.93
2020-07-28	13.56	3.138	0.968	3.053	0.94
2020-07-29	14.19	3.218	4.646	6.711	0.97
2020-07-30	14.21	3.247	0.141	2.467	0.97
2020-07-31	14.34	3.284	0.915	3.096	0.99
2020-08-03	14.65	3.320	2.162	2.999	1.00
2020-08-04	14.3	3.359	-2.389	3.276	1.01
2020-08-05	14.85	3.426	3.846	5.385	1.03
2020-08-06	14.59	3.467	-1.751	3.367	1.04
2020-08-07	14.07	3.522	-3.564	4.661	1.06
2020-08-10	14.05	3.557	-0.142	2.985	1.07
2020-08-11	13.59	3.619	-3.274	5.552	1.09
2020-08-12	13.39	3.657	-1.472	3.385	1.10
2020-08-13	13.51	3.687	0.896	2.689	1.11
2020-08-14	13.72	3.716	1.554	2.517	1.11
2020-08-17	13.94	3.741	1.603	2.114	1.12
2020-08-18	13.98	3.760	0.287	1.650	1.13
2020-08-19	13.6	3.796	-2.718	3.219	1.14
2020-08-20	13.72	3.828	0.882	2.794	1.15
2020-08-21	13.81	3.855	0.656	2.332	1.16
2020-08-24	14.14	3.894	2.390	3.259	1.17
2020-08-25	14.4	3.927	1.839	2.758	1.18
2020-08-26	13.63	3.982	-5.347	4.861	1.19
2020-08-27	14.01	4.035	2.788	4.549	1.21
2020-08-28	14.1	4.060	0.642	2.141	1.22
2020-08-31	14.21	4.079	0.780	1.560	1.22
2020-09-01	14.01	4.108	-1.407	2.533	1.23
2020-09-02	14.14	4.137	0.928	2.427	1.24
2020-09-03	13.83	4.165	-2.192	2.475	1.25
2020-09-04	13.85	4.213	0.145	4.121	1.26
2020-09-07	13.66	4.262	-1.372	4.332	1.28
2020-09-08	13.61	4.306	-0.366	3.880	1.29
2020-09-09	12.86	4.375	-5.511	6.392	1.31
2020-09-10	12.42	4.430	-3.421	5.288	1.33
2020-09-11	12.66	4.465	1.932	3.382	1.34
2020-09-14	13	4.499	2.686	3.081	1.35
2020-09-15	12.97	4.522	-0.231	2.154	1.36
2020-09-16	12.87	4.552	-0.771	2.776	1.37
2020-09-17	12.95	4.585	0.622	3.108	1.38
2020-09-18	13.06	4.606	0.849	1.931	1.38
2020-09-21	12.89	4.628	-1.302	1.991	1.39
2020-09-22	12.79	4.652	-0.776	2.327	1.40
2020-09-23	12.86	4.689	0.547	3.440	1.41
2020-09-24	12.55	4.727	-2.411	3.577	1.42
2020-09-25	12.54	4.753	-0.080	2.550	1.43
2020-09-28	12.4	4.780	-1.116	2.632	1.43
2020-09-29	12.58	4.811	1.452	2.903	1.44
2020-09-30	12.46	4.835	-0.954	2.305	1.45
2020-10-09	12.87	4.865	3.291	2.809	1.46
2020-10-12	13.5	4.904	4.895	3.497	1.47
2020-10-13	13.5	4.929	0.000	2.222	1.48
2020-10-14	13.35	4.946	-1.111	1.481	1.48
2020-10-15	13.31	4.969	-0.300	2.097	1.49
2020-10-16	13.11	5.001	-1.503	2.930	1.50
2020-10-19	12.97	5.040	-1.068	3.585	1.51
2020-10-20	13.33	5.089	2.776	4.395	1.53
2020-10-21	13.03	5.124	-2.251	3.301	1.54
2020-10-22	13.11	5.153	0.614	2.609	1.55
2020-10-23	13.1	5.184	-0.076	2.822	1.56
2020-10-26	13.39	5.229	2.214	4.046	1.57
2020-10-27	13.19	5.269	-1.494	3.659	1.58
2020-10-28	14.04	5.345	6.444	6.444	1.60
2020-10-29	14.27	5.400	1.638	4.630	1.62
2020-10-30	14.09	5.463	-1.261	5.396	1.64
2020-11-02	14.58	5.540	3.478	6.317	1.66
2020-11-03	14.46	5.575	-0.823	2.949	1.67
2020-11-04	14.21	5.617	-1.729	3.527	1.69
2020-11-05	14.69	5.658	3.378	3.378	1.70
2020-11-06	14.6	5.707	-0.613	4.016	1.71
2020-11-09	14.73	5.748	0.890	3.288	1.72
2020-11-10	14.17	5.791	-3.802	3.666	1.74
2020-11-11	14.23	5.829	0.423	3.246	1.75
2020-11-12	14.13	5.862	-0.703	2.811	1.76
2020-11-13	15.56	6.007	10.120	11.111	1.80
2020-11-16	15.79	6.095	1.478	6.684	1.83
2020-11-17	15.76	6.138	-0.190	3.293	1.84
2020-11-18	15.82	6.180	0.381	3.173	1.85
2020-11-19	15.85	6.266	0.190	6.511	1.88
2020-11-20	15.36	6.337	-3.091	5.552	1.90
2020-11-23	15.18	6.374	-1.172	2.930	1.91
2020-11-24	16.05	6.485	5.731	8.300	1.95
2020-11-25	15.83	6.540	-1.371	4.174	1.96
2020-11-26	16.02	6.607	1.200	5.054	1.98
2020-11-27	15.51	6.694	-3.184	6.742	2.01
2020-11-30	14.25	6.801	-8.124	8.962	2.04
2020-12-01	14.31	6.838	0.421	3.158	2.05
2020-12-02	14.09	6.870	-1.537	2.655	2.06
2020-12-03	14.18	6.907	0.639	3.123	2.07
2020-12-04	14.07	6.925	-0.776	1.551	2.08
2020-12-07	14.22	6.953	1.066	2.416	2.09
2020-12-08	14.47	7.007	1.758	4.430	2.10
2020-12-09	14.04	7.045	-2.972	3.248	2.11
2020-12-10	13.36	7.103	-4.843	5.271	2.13
2020-12-11	12.91	7.151	-3.368	4.416	2.15
2020-12-14	13.09	7.196	1.394	4.105	2.16
2020-12-15	13.01	7.224	-0.611	2.597	2.17
2020-12-16	12.85	7.246	-1.230	2.075	2.17
2020-12-17	13.19	7.309	2.646	5.759	2.19
2020-12-18	13.21	7.331	0.152	1.971	2.20
2020-12-21	13.43	7.369	1.665	3.407	2.21
2020-12-22	12.81	7.412	-4.617	4.021	2.22
2020-12-23	13.22	7.454	3.201	3.825	2.24
2020-12-24	12.8	7.494	-3.177	3.707	2.25
2020-12-25	12.9	7.517	0.781	2.188	2.26
2020-12-28	12.55	7.561	-2.713	4.186	2.27
2020-12-29	12.53	7.587	-0.159	2.470	2.28
2020-12-30	12.87	7.652	2.713	6.065	2.30
2020-12-31	13.11	7.678	1.865	2.409	2.30
2021-01-04	13.42	7.726	2.365	4.272	2.32
2021-01-05	13.52	7.763	0.745	3.279	2.33
2021-01-06	13.06	7.803	-3.402	3.624	2.34
2021-01-07	12.62	7.859	-3.369	5.360	2.36
2021-01-08	12.64	7.906	0.158	4.517	2.37
2021-01-11	12.91	7.978	2.136	6.646	2.39
2021-01-12	13.04	8.007	1.007	2.711	2.40
2021-01-13	12.62	8.056	-3.221	4.601	2.42
2021-01-14	12.94	8.114	2.536	5.388	2.43
2021-01-15	13.33	8.165	3.014	4.560	2.45
2021-01-18	13.35	8.200	0.150	3.226	2.46
2021-01-19	13.09	8.221	-1.948	1.873	2.47
2021-01-20	13.57	8.265	3.667	3.896	2.48
2021-01-21	13.51	8.296	-0.442	2.800	2.49
2021-01-22	13.37	8.342	-1.036	4.071	2.50
2021-01-25	12.83	8.394	-4.039	4.862	2.52
2021-01-26	12.86	8.424	0.234	2.806	2.53
2021-01-27	13.4	8.502	4.199	6.998	2.55
2021-01-28	13.18	8.528	-1.642	2.388	2.56
2021-01-29	14.51	8.644	10.091	9.560	2.59
2021-02-01	14.78	8.707	1.861	5.169	2.61
2021-02-02	14.93	8.752	1.015	3.586	2.63
2021-02-03	14.68	8.817	-1.674	5.291	2.65
2021-02-04	14.31	8.886	-2.520	5.790	2.67
2021-02-05	14.66	8.964	2.446	6.429	2.69
2021-02-08	15.08	9.045	2.865	6.412	2.71
2021-02-09	15.15	9.093	0.464	3.780	2.73
2021-02-10	14.82	9.137	-2.178	3.564	2.74
2021-02-18	15.68	9.213	5.803	5.870	2.76
2021-02-19	15.64	9.261	-0.255	3.635	2.78
2021-02-22	15.35	9.309	-1.854	3.772	2.79
2021-02-23	14.49	9.368	-5.603	4.886	2.81
2021-02-24	14.74	9.407	1.725	3.175	2.82
2021-02-25	14.1	9.467	-4.342	5.088	2.84
2021-02-26	14.15	9.509	0.355	3.546	2.85
2021-03-01	15.58	9.617	10.106	8.339	2.89
2021-03-02	15.49	9.677	-0.578	4.685	2.90
2021-03-03	15.9	9.752	2.647	5.617	2.93
2021-03-04	15.51	9.787	-2.453	2.704	2.94
2021-03-05	15.97	9.875	2.966	6.641	2.96
2021-03-08	15.35	9.945	-3.882	5.448	2.98
2021-03-09	13.93	10.037	-9.251	7.948	3.01
2021-03-10	13.58	10.095	-2.513	5.097	3.03
2021-03-11	13.89	10.135	2.283	3.461	3.04
2021-03-12	13.47	10.175	-3.024	3.600	3.05
2021-03-15	13.5	10.220	0.223	4.009	3.07
2021-03-16	13.43	10.257	-0.519	3.259	3.08
2021-03-17	12.76	10.334	-4.989	7.297	3.10
2021-03-18	12.57	10.359	-1.489	2.351	3.11
2021-03-19	12.53	10.395	-0.318	3.421	3.12
2021-03-22	12.77	10.416	1.915	1.995	3.12
2021-03-23	12.85	10.445	0.626	2.741	3.13
2021-03-24	12.77	10.469	-0.623	2.179	3.14
2021-03-25	12.85	10.510	0.626	3.915	3.15
2021-03-26	12.67	10.534	-1.401	2.257	3.16
2021-03-29	12.44	10.563	-1.815	2.762	3.17
2021-03-30	11.97	10.600	-3.778	3.698	3.18
2021-03-31	12.15	10.624	1.504	2.423	3.19
2021-04-01	12.17	10.643	0.165	1.811	3.19
2021-04-02	12.14	10.664	-0.247	2.136	3.20
2021-04-06	12.33	10.694	1.565	2.883	3.21
2021-04-07	12.24	10.715	-0.730	2.028	3.21
2021-04-08	12.04	10.730	-1.634	1.552	3.22
2021-04-09	11.97	10.742	-0.581	1.163	3.22
2021-04-12	11.98	10.762	0.084	2.005	3.23
2021-04-13	11.99	10.777	0.083	1.503	3.23
2021-04-14	11.92	10.788	-0.584	1.168	3.24
2021-04-15	10.72	10.851	-10.067	7.047	3.26
2021-04-16	10.99	10.885	2.519	3.638	3.27
2021-04-19	11.13	10.905	1.274	2.184	3.27
2021-04-20	11.16	10.929	0.270	2.606	3.28
2021-04-21	11	10.939	-1.434	1.075	3.28
2021-04-22	11.08	10.960	0.727	2.273	3.29
2021-04-23	10.96	10.976	-1.083	1.715	3.29
2021-04-26	10.75	11.001	-1.916	2.828	3.30
2021-04-27	10.45	11.035	-2.791	3.907	3.31
2021-04-28	10.34	11.051	-1.053	1.818	3.32
2021-04-29	10.14	11.070	-1.934	2.321	3.32
2021-04-30	10.12	11.084	-0.197	1.578	3.33
2021-05-06	10.3	11.099	1.779	1.779	3.33
2021-05-07	10.14	11.118	-1.553	2.233	3.34
2021-05-10	9.91	11.141	-2.268	2.860	3.34
2021-05-11	10.03	11.158	1.211	2.018	3.35
2021-05-12	10.3	11.187	2.692	3.390	3.36
2021-05-13	10.22	11.204	-0.777	1.942	3.36
2021-05-14	10.33	11.220	1.076	1.859	3.37
2021-05-17	10.24	11.235	-0.871	1.742	3.37
2021-05-18	10.24	11.247	0.000	1.465	3.37
2021-05-19	10.37	11.274	1.270	3.125	3.38
2021-05-20	10.7	11.321	3.182	5.207	3.40
2021-05-21	10.61	11.357	-0.841	4.112	3.41
2021-05-24	10.66	11.382	0.471	2.828	3.41
2021-05-25	10.59	11.407	-0.657	2.814	3.42
2021-05-26	10.59	11.424	0.000	1.889	3.43
2021-05-27	10.67	11.438	0.755	1.605	3.43
2021-05-28	10.73	11.461	0.562	2.624	3.44
2021-05-31	10.69	11.478	-0.373	1.864	3.44
2021-06-01	10.74	11.489	0.468	1.216	3.45
2021-06-02	10.53	11.509	-1.955	2.328	3.45
2021-06-03	10.5	11.520	-0.285	1.235	3.46
2021-06-04	10.77	11.577	2.571	6.286	3.47
2021-06-07	10.82	11.590	0.464	1.486	3.48
2021-06-08	10.76	11.607	-0.555	1.848	3.48
2021-06-09	10.88	11.623	1.115	1.766	3.49
2021-06-10	10.98	11.635	0.919	1.379	3.49
2021-06-11	10.88	11.653	-0.911	2.004	3.50
2021-06-15	10.77	11.674	-1.011	2.298	3.50
2021-06-16	10.73	11.695	-0.371	2.321	3.51
2021-06-17	10.8	11.710	0.652	1.678	3.51
2021-06-18	10.75	11.721	-0.463	1.296	3.52
2021-06-21	10.86	11.743	1.023	2.419	3.52
2021-06-22	10.85	11.757	-0.092	1.473	3.53
2021-06-23	10.91	11.768	0.553	1.290	3.53
2021-06-24	11.44	11.818	4.762	5.220	3.55
2021-06-25	11.27	11.835	-1.486	1.836	3.55
2021-06-28	11.23	11.855	-0.355	2.130	3.56
2021-06-29	11.35	11.872	1.069	1.781	3.56
2021-06-30	11.71	11.910	3.172	3.877	3.57
2021-07-01	11.17	11.955	-4.611	4.868	3.59
2021-07-02	11.18	11.981	0.090	2.775	3.59
2021-07-05	11.24	12.002	0.537	2.236	3.60
2021-07-06	10.78	12.055	-4.093	5.872	3.62
2021-07-07	10.63	12.081	-1.391	2.968	3.62
2021-07-08	10.56	12.098	-0.659	1.881	3.63
2021-07-09	10.78	12.127	2.083	3.220	3.64
2021-07-12	10.79	12.142	0.093	1.763	3.64
2021-07-13	10.71	12.155	-0.741	1.390	3.65
2021-07-14	10.9	12.173	-0.999	1.998	3.65
2021-07-15	10.19	12.228	-6.514	6.422	3.67
2021-07-16	10.13	12.241	-0.589	1.570	3.67
2021-07-19	10.17	12.257	0.395	1.876	3.68
2021-07-20	10.13	12.267	-0.393	1.278	3.68
2021-07-21	10.14	12.278	0.099	1.283	3.68
2021-07-22	10.08	12.292	-0.592	1.578	3.69
2021-07-23	9.91	12.307	-1.687	1.885	3.69
2021-07-26	9.63	12.337	-2.825	3.734	3.70
2021-07-27	9.84	12.367	2.181	3.634	3.71
2021-07-28	9.6	12.401	-2.439	4.268	3.72
2021-07-29	9.76	12.421	1.667	2.500	3.73
2021-07-30	10.1	12.465	3.484	5.123	3.74
2021-08-02	11.11	12.551	10.000	9.307	3.77
2021-08-03	12.22	12.671	9.991	11.791	3.80
2021-08-04	13.44	12.844	9.984	15.466	3.85
2021-08-05	12.16	12.934	-9.524	8.929	3.88
2021-08-06	11.76	12.990	-3.289	5.674	3.90
2021-08-09	11.44	13.037	-2.721	4.932	3.91
2021-08-10	11.43	13.067	-0.087	3.147	3.92
2021-08-11	12.11	13.187	5.949	11.899	3.96
2021-08-12	11.82	13.226	-2.395	3.964	3.97
2021-08-13	11.59	13.264	-1.946	3.892	3.98
2021-08-16	11.9	13.321	2.675	5.781	4.00
2021-08-17	11.45	13.365	-3.782	4.622	4.01
2021-08-18	11.35	13.400	-0.873	3.668	4.02
2021-08-19	11.57	13.431	1.938	3.260	4.03
2021-08-20	11.87	13.481	2.593	5.013	4.04
2021-08-23	11.76	13.526	-0.927	4.634	4.06
2021-08-24	11.96	13.567	1.701	4.082	4.07
2021-08-25	12.35	13.623	3.261	5.435	4.09
2021-08-26	12.22	13.655	-1.053	3.158	4.10
2021-08-27	11.94	13.675	-2.291	1.964	4.10
2021-08-30	11.52	13.706	-3.518	3.266	4.11
2021-08-31	11.58	13.733	0.521	2.778	4.12
2021-09-01	11.63	13.764	0.432	3.195	4.13
2021-09-02	11.94	13.827	2.666	6.363	4.15
2021-09-03	11.76	13.868	-1.508	4.188	4.16
2021-09-06	12.2	13.939	3.741	6.973	4.18
2021-09-07	12.1	13.963	-0.820	2.377	4.19
2021-09-08	12.02	13.981	-0.661	1.818	4.19
2021-09-09	12.25	14.026	1.913	4.409	4.21
2021-09-10	12.82	14.146	4.653	11.184	4.24
2021-09-13	13.4	14.243	4.524	8.736	4.27
2021-09-14	13.59	14.320	1.418	6.791	4.30
2021-09-15	13.3	14.353	-2.134	2.943	4.31
2021-09-16	12.69	14.415	-4.586	5.865	4.32
2021-09-17	12.25	14.479	-3.467	6.304	4.34
2021-09-22	12.19	14.508	-0.490	2.857	4.35
2021-09-23	12.3	14.536	0.902	2.707	4.36
2021-09-24	11.69	14.597	-4.959	6.260	4.38
2021-09-27	11.29	14.644	-3.422	4.962	4.39
2021-09-28	11.37	14.665	0.709	2.214	4.40
2021-09-29	11.11	14.741	-2.287	8.267	4.42
2021-09-30	11.54	14.789	3.870	4.950	4.44
2021-10-08	11.47	14.819	-0.607	3.120	4.45
2021-10-11	11.38	14.839	-0.785	2.180	4.45
2021-10-12	11.1	14.877	-2.460	4.130	4.46
2021-10-13	11.1	14.898	0.000	2.252	4.47
2021-10-14	10.84	14.925	-2.342	2.973	4.48
2021-10-15	11.08	14.969	2.214	4.797	4.49
2021-10-18	12.19	15.067	10.018	9.567	4.52
2021-10-19	13.41	15.141	10.008	6.645	4.54
2021-10-20	13.05	15.213	-2.685	6.637	4.56
2021-10-21	12.9	15.303	-1.149	8.352	4.59
2021-10-22	12.38	15.349	-4.031	4.496	4.60
2021-10-25	13.2	15.447	6.624	8.885	4.63
2021-10-26	13.19	15.487	-0.076	3.636	4.65
2021-10-27	13.43	15.526	1.820	3.487	4.66
2021-10-28	13.97	15.640	4.021	9.829	4.69
2021-10-29	13.7	15.788	-1.933	12.956	4.74
2021-11-01	15.07	15.925	10.000	10.876	4.78
2021-11-02	14.24	15.995	-5.508	5.906	4.80
2021-11-03	14.5	16.067	1.826	5.969	4.82
2021-11-04	15	16.145	3.448	6.207	4.84
2021-11-05	14.45	16.235	-3.667	7.533	4.87
2021-11-08	14.54	16.311	0.623	6.228	4.89
2021-11-09	14.15	16.381	-2.682	5.915	4.91
2021-11-10	14.06	16.423	-0.636	3.604	4.93
2021-11-11	14.15	16.468	0.640	3.841	4.94
2021-11-12	15.02	16.604	6.148	10.883	4.98
2021-11-15	14.2	16.690	-5.459	7.257	5.01
2021-11-16	13.28	16.769	-6.479	7.113	5.03
2021-11-17	14.61	16.896	10.015	10.467	5.07
2021-11-18	14.69	16.967	0.548	5.749	5.09
2021-11-19	14.3	17.017	-2.655	4.221	5.11
2021-11-22	15.73	17.165	10.000	11.329	5.15
2021-11-23	15.95	17.242	1.399	5.722	5.17
2021-11-24	15.35	17.289	-3.762	3.699	5.19
2021-11-25	15.62	17.347	1.759	4.495	5.20
2021-11-26	15.23	17.411	-2.497	4.994	5.22
2021-11-29	16.75	17.574	9.980	11.687	5.27
2021-11-30	17.13	17.666	2.269	6.448	5.30
2021-12-01	18.07	17.800	5.487	8.932	5.34
2021-12-02	19.13	17.993	5.866	12.064	5.40
2021-12-03	19.31	18.085	0.941	5.750	5.43
2021-12-06	18.56	18.161	-3.884	4.868	5.45
2021-12-07	17.71	18.282	-4.580	8.244	5.48
2021-12-08	17.83	18.341	0.678	3.953	5.50
2021-12-09	18.34	18.453	2.860	7.347	5.54
2021-12-10	17.29	18.557	-5.725	7.197	5.57
2021-12-13	17.5	18.620	1.215	4.338	5.59
2021-12-14	17.84	18.730	1.943	7.371	5.62
2021-12-15	17.31	18.770	-2.971	2.803	5.63
2021-12-16	17.49	18.844	1.040	5.084	5.65
2021-12-17	17.06	18.897	-2.459	3.716	5.67
2021-12-20	16.07	18.980	-5.803	6.155	5.69
2021-12-21	16.12	19.036	0.311	4.169	5.71
2021-12-22	16.28	19.089	0.993	3.908	5.73
2021-12-23	15.92	19.130	-2.211	3.133	5.74
2021-12-24	15.44	19.197	-3.015	5.214	5.76
2021-12-27	15.2	19.236	-1.554	3.044	5.77
2021-12-28	15.2	19.267	0.000	2.434	5.78
2021-12-29	15.04	19.295	-1.053	2.237	5.79
2021-12-30	16.54	19.439	9.973	10.505	5.83
2021-12-31	17.87	19.538	8.041	6.651	5.86
2022-01-04	16.58	19.699	-7.219	11.640	5.91
2022-01-05	15.88	19.776	-4.222	5.790	5.93
2022-01-06	16.75	19.895	5.479	8.564	5.97
2022-01-07	16.55	19.946	-1.194	3.642	5.98
2022-01-10	16.5	20.008	-0.302	4.532	6.00
2022-01-11	16.56	20.075	0.364	4.848	6.02
2022-01-12	16.77	20.146	1.268	5.072	6.04
2022-01-13	16.01	20.202	-4.532	4.174	6.06
2022-01-14	16.48	20.289	2.936	6.371	6.09
2022-01-17	16.78	20.386	1.820	6.917	6.12
2022-01-18	16.39	20.451	-2.324	4.768	6.14
2022-01-19	16.39	20.497	0.000	3.356	6.15
2022-01-20	14.75	20.622	-10.006	10.189	6.19
2022-01-21	13.9	20.690	-5.763	5.898	6.21
2022-01-24	13.58	20.741	-2.302	4.460	6.22
2022-01-25	13.24	20.807	-2.504	6.038	6.24
2022-01-26	13.34	20.842	0.755	3.097	6.25
2022-01-27	12.83	20.891	-3.823	4.648	6.27
2022-01-28	12.88	20.937	0.390	4.209	6.28
2022-02-07	13.25	20.973	2.873	3.261	6.29
2022-02-08	13.3	21.023	0.377	4.528	6.31
2022-02-09	13.38	21.049	0.602	2.331	6.31
2022-02-10	13.12	21.086	-1.943	3.363	6.33
2022-02-11	12.61	21.126	-3.887	3.887	6.34
2022-02-14	12.51	21.169	-0.793	4.044	6.35
2022-02-15	12.63	21.195	0.959	2.478	6.36
2022-02-16	13.14	21.256	4.038	5.622	6.38
2022-02-17	13.03	21.288	-0.837	2.968	6.39
2022-02-18	13.07	21.309	0.307	1.842	6.39
2022-02-21	13.17	21.329	0.765	1.836	6.40
2022-02-22	13	21.345	-1.291	1.519	6.40
2022-02-23	13.71	21.406	5.462	5.308	6.42
2022-02-24	13.15	21.475	-4.085	6.346	6.44
2022-02-25	13.17	21.509	0.152	3.042	6.45
2022-02-28	12.98	21.539	-1.443	2.809	6.46
2022-03-01	12.83	21.576	-1.156	3.467	6.47
2022-03-02	12.8	21.609	-0.234	3.040	6.48
2022-03-03	12.53	21.642	-2.109	3.203	6.49
2022-03-04	12.06	21.708	-3.751	6.544	6.51
2022-03-07	11.7	21.745	-2.985	3.814	6.52
2022-03-08	11.21	21.802	-4.188	6.068	6.54
2022-03-09	11.12	21.890	-0.803	9.545	6.57
2022-03-10	11.37	21.908	2.248	1.888	6.57
2022-03-11	11.42	21.952	0.440	4.573	6.59
2022-03-14	11.18	21.998	-2.102	4.991	6.60
2022-03-15	10.56	22.059	-5.546	6.887	6.62
2022-03-16	10.94	22.115	3.598	6.155	6.63
2022-03-17	11.01	22.144	0.640	3.199	6.64
2022-03-18	11.29	22.189	2.543	4.814	6.66
2022-03-21	11.29	22.213	0.000	2.480	6.66
2022-03-22	11.19	22.233	-0.886	2.126	6.67
2022-03-23	11.35	22.271	1.430	4.021	6.68
2022-03-24	11.16	22.288	-1.674	1.850	6.69
2022-03-25	11.05	22.309	-0.986	2.330	6.69
2022-03-28	10.98	22.336	-0.633	2.896	6.70
2022-03-29	10.81	22.367	-1.548	3.461	6.71
2022-03-30	11.01	22.387	1.850	2.220	6.72
2022-03-31	10.88	22.408	-1.181	2.271	6.72
2022-04-01	10.8	22.424	-0.735	1.838	6.73
2022-04-06	10.78	22.455	-0.185	3.426	6.74
2022-04-07	10.46	22.484	-2.968	3.247	6.75
2022-04-08	10.3	22.508	-1.530	2.868	6.75
2022-04-11	9.99	22.540	-3.010	3.786	6.76
2022-04-12	10.39	22.582	4.004	4.905	6.77
2022-04-13	10.15	22.604	-2.310	2.599	6.78
2022-04-14	10.04	22.624	-1.084	2.365	6.79
2022-04-15	9.96	22.674	-0.797	6.076	6.80
2022-04-18	10.1	22.718	1.406	5.221	6.82
2022-04-19	10.13	22.744	0.297	3.069	6.82
2022-04-20	9.97	22.770	-1.579	3.060	6.83
2022-04-21	9.56	22.802	-4.112	4.012	6.84
2022-04-22	9.5	22.824	-0.628	2.824	6.85
2022-04-25	8.64	22.888	-9.053	8.947	6.87
2022-04-26	8.23	22.934	-4.745	6.713	6.88
2022-04-27	8.64	22.992	4.982	8.019	6.90
2022-04-28	8.79	23.043	1.736	6.944	6.91
2022-04-29	9.35	23.105	6.371	7.964	6.93
2022-05-05	9.35	23.136	0.000	3.957	6.94
2022-05-06	9.1	23.157	-2.674	2.781	6.95
2022-05-09	9.35	23.187	2.747	3.846	6.96
2022-05-10	9.45	23.220	1.070	4.171	6.97
2022-05-11	9.76	23.276	3.280	6.878	6.98
2022-05-12	9.72	23.299	-0.410	2.869	6.99
2022-05-13	9.78	23.315	0.617	1.955	6.99
2022-05-16	9.85	23.334	0.716	2.352	7.00
2022-05-17	10.02	23.378	1.726	5.279	7.01
2022-05-18	10.36	23.432	3.393	6.188	7.03
2022-05-19	10.48	23.463	1.158	3.571	7.04
2022-05-20	11.2	23.557	6.870	10.115	7.07
2022-05-23	12.01	23.656	7.232	9.911	7.10

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