中新赛克融券券源 中新赛克专项约券

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	107.78	0	0	0	0
2020-04-28	110.89	0.740	2.886	8.007	0.22
2020-04-29	107.64	1.300	-2.931	6.240	0.39
2020-04-30	113.22	2.121	5.184	8.705	0.64
2020-05-06	119.77	2.865	5.785	7.455	0.86
2020-05-07	119.28	3.354	-0.409	4.918	1.01
2020-05-08	121.84	3.791	2.146	4.309	1.14
2020-05-11	117.64	4.425	-3.447	6.459	1.33
2020-05-12	120.41	4.893	2.355	4.667	1.47
2020-05-13	121.53	5.138	0.930	2.425	1.54
2020-05-14	120.55	5.395	-0.806	2.551	1.62
2020-05-15	124.53	5.953	3.302	5.375	1.79
2020-05-18	122.99	6.307	-1.237	3.461	1.89
2020-05-19	110.65	7.282	-10.033	10.570	2.18
2020-05-20	99.55	8.035	-10.032	9.083	2.41
2020-05-21	97.72	8.394	-1.838	4.410	2.52
2020-05-22	93.28	8.908	-4.544	6.600	2.67
2020-05-25	90.27	9.332	-3.227	5.639	2.80
2020-05-26	92.22	9.617	2.160	3.711	2.89
2020-05-27	88.97	9.979	-3.524	4.880	2.99
2020-05-28	89.91	10.220	1.057	3.226	3.07
2020-05-29	90.54	10.398	0.701	2.358	3.12
2020-06-01	93.4	10.649	3.159	3.225	3.19
2020-06-02	93.72	10.869	0.343	2.816	3.26
2020-06-03	91.59	11.022	-2.273	1.995	3.31
2020-06-04	89.53	11.303	-2.249	3.767	3.39
2020-06-05	90.57	11.486	1.162	2.424	3.45
2020-06-08	89.39	11.694	-1.303	2.804	3.51
2020-06-09	90.34	11.938	1.063	3.233	3.58
2020-06-10	93.88	12.393	3.919	5.822	3.72
2020-06-11	92.21	12.577	-1.779	2.386	3.77
2020-06-12	91.04	12.723	-1.269	1.930	3.82
2020-06-15	90.64	12.911	-0.439	2.493	3.87
2020-06-16	92.79	13.118	2.372	2.670	3.94
2020-06-17	90.63	13.423	-2.328	4.041	4.03
2020-06-18	91.83	13.600	1.324	2.317	4.08
2020-06-19	92.73	13.791	0.980	2.461	4.14
2020-06-22	94.16	14.129	1.542	4.314	4.24
2020-06-23	96.06	14.339	2.018	2.623	4.30
2020-06-24	99.15	14.690	3.217	4.247	4.41
2020-06-29	99.04	14.950	-0.111	3.147	4.48
2020-06-30	101.84	15.203	2.827	2.979	4.56
2020-07-01	98.61	15.701	-3.172	6.068	4.71
2020-07-02	96.98	15.909	-1.653	2.566	4.77
2020-07-03	96.92	16.065	-0.062	1.939	4.82
2020-07-06	100.36	16.475	3.549	4.901	4.94
2020-07-07	105.55	17.117	5.171	7.294	5.13
2020-07-08	106.5	17.394	0.900	3.126	5.22
2020-07-09	109.68	17.758	2.986	3.981	5.33
2020-07-10	107.05	18.059	-2.398	3.373	5.42
2020-07-13	107.32	18.404	0.252	3.858	5.52
2020-07-14	96.59	18.907	-9.998	6.252	5.67
2020-07-15	93.57	19.200	-3.127	3.758	5.76
2020-07-16	90.18	19.619	-3.623	5.579	5.89
2020-07-17	89.05	19.850	-1.253	3.105	5.95
2020-07-20	87.5	20.490	-1.741	8.782	6.15
2020-07-21	86.9	20.670	-0.686	2.480	6.20
2020-07-22	87.69	20.836	0.909	2.278	6.25
2020-07-23	88.67	21.146	1.118	4.197	6.34
2020-07-24	84	21.525	-5.267	5.413	6.46
2020-07-27	82.28	21.802	-2.048	4.036	6.54
2020-07-28	80.95	22.013	-1.616	3.123	6.60
2020-07-29	83.16	22.260	2.730	3.570	6.68
2020-07-30	81.6	22.471	-1.876	3.102	6.74
2020-07-31	83.42	22.727	2.230	3.676	6.82
2020-08-03	91.76	23.491	9.998	9.998	7.05
2020-08-04	89.15	23.823	-2.844	4.468	7.15
2020-08-05	88.85	23.989	-0.337	2.243	7.20
2020-08-06	87.18	24.212	-1.880	3.061	7.26
2020-08-07	85.95	24.562	-1.411	4.886	7.37
2020-08-10	89.9	24.965	4.596	5.387	7.49
2020-08-11	87.53	25.233	-2.636	3.671	7.57
2020-08-12	84.75	25.562	-3.176	4.661	7.67
2020-08-13	83.26	25.766	-1.758	2.938	7.73
2020-08-14	84.18	25.913	1.105	2.102	7.77
2020-08-17	84.95	26.074	0.915	2.269	7.82
2020-08-18	87.03	26.292	2.448	3.002	7.89
2020-08-19	84	26.528	-3.482	3.378	7.96
2020-08-20	83.65	26.710	-0.417	2.607	8.01
2020-08-21	82.8	26.863	-1.016	2.212	8.06
2020-08-24	82.58	27.062	-0.266	2.899	8.12
2020-08-25	82.8	27.297	0.266	3.403	8.19
2020-08-26	80.18	27.588	-3.164	4.360	8.28
2020-08-27	78.67	27.838	-1.883	3.804	8.35
2020-08-28	79.18	27.999	0.648	2.453	8.40
2020-08-31	79	28.112	-0.227	1.718	8.43
2020-09-01	79.59	28.287	0.747	2.633	8.49
2020-09-02	79.7	28.392	0.138	1.583	8.52
2020-09-03	78.05	28.555	-2.070	2.509	8.57
2020-09-04	77.56	28.642	-0.628	1.345	8.59
2020-09-07	77.06	28.738	-0.645	1.483	8.62
2020-09-08	74.84	28.958	-2.881	3.530	8.69
2020-09-09	69.6	29.330	-7.002	6.414	8.80
2020-09-10	65.59	29.810	-5.761	8.779	8.94
2020-09-11	68.15	30.242	3.903	7.608	9.07
2020-09-14	68.29	30.374	0.205	2.318	9.11
2020-09-15	69.3	30.534	1.479	2.782	9.16
2020-09-16	69.88	30.711	0.837	3.030	9.21
2020-09-17	71.63	31.045	2.504	5.595	9.31
2020-09-18	71.06	31.200	-0.796	2.625	9.36
2020-09-21	71.12	31.333	0.084	2.238	9.40
2020-09-22	69.53	31.523	-2.236	3.290	9.46
2020-09-23	69.75	31.671	0.316	2.531	9.50
2020-09-24	67.76	31.854	-2.853	3.254	9.56
2020-09-25	68.16	32.014	0.590	2.804	9.60
2020-09-28	66.87	32.229	-1.893	3.859	9.67
2020-09-29	68.21	32.419	2.004	3.350	9.73
2020-09-30	67.93	32.524	-0.410	1.862	9.76
2020-10-09	68.23	32.686	0.442	2.841	9.81
2020-10-12	71.75	32.965	5.159	4.675	9.89
2020-10-13	77.45	33.834	7.944	13.463	10.15
2020-10-14	76.51	33.977	-1.214	2.234	10.19
2020-10-15	76.89	34.149	0.497	2.679	10.24
2020-10-16	75.83	34.338	-1.379	2.991	10.30
2020-10-19	75.87	34.467	0.053	2.044	10.34
2020-10-20	76.28	34.733	0.540	4.191	10.42
2020-10-21	75.2	34.902	-1.416	2.687	10.47
2020-10-22	77.13	35.223	2.566	5.000	10.57
2020-10-23	76.99	35.480	-0.182	4.006	10.64
2020-10-26	76	35.756	-1.286	4.351	10.73
2020-10-27	74.91	35.890	-1.434	2.158	10.77
2020-10-28	73.9	36.122	-1.348	3.765	10.84
2020-10-29	75.26	36.447	1.840	5.183	10.93
2020-10-30	74.6	36.626	-0.877	2.870	10.99
2020-11-02	72.56	36.923	-2.735	4.920	11.08
2020-11-03	72.71	37.029	0.207	1.750	11.11
2020-11-04	65.44	37.421	-9.999	7.179	11.23
2020-11-05	64.53	37.619	-1.391	3.683	11.29
2020-11-06	62.45	37.840	-3.223	4.262	11.35
2020-11-09	64.03	38.063	2.530	4.179	11.42
2020-11-10	62.81	38.223	-1.905	3.045	11.47
2020-11-11	62.1	38.358	-1.130	2.611	11.51
2020-11-12	61.55	38.461	-0.886	2.013	11.54
2020-11-13	62.13	38.629	0.942	3.249	11.59
2020-11-16	61.17	38.747	-1.545	2.302	11.62
2020-11-17	59.83	38.902	-2.191	3.122	11.67
2020-11-18	59.02	39.026	-1.354	2.507	11.71
2020-11-19	58.61	39.188	-0.695	3.321	11.76
2020-11-20	60.32	39.394	2.918	4.095	11.82
2020-11-23	60.38	39.592	0.099	3.946	11.88
2020-11-24	61.53	39.772	1.905	3.511	11.93
2020-11-25	61.71	39.895	0.293	2.389	11.97
2020-11-26	61.77	40.049	0.097	2.982	12.01
2020-11-27	60.8	40.202	-1.570	3.027	12.06
2020-11-30	59.92	40.320	-1.447	2.368	12.10
2020-12-01	62.3	40.537	3.972	4.172	12.16
2020-12-02	62.14	40.656	-0.257	2.295	12.20
2020-12-03	62.02	40.735	-0.193	1.529	12.22
2020-12-04	62.42	40.835	0.645	1.935	12.25
2020-12-07	63.07	40.931	1.041	1.826	12.28
2020-12-08	62.77	40.999	-0.476	1.300	12.30
2020-12-09	61.34	41.140	-2.278	2.756	12.34
2020-12-10	60	41.219	-2.185	1.581	12.37
2020-12-11	59.83	41.304	-0.283	1.700	12.39
2020-12-14	60.35	41.454	0.869	2.975	12.44
2020-12-15	61.49	41.619	1.889	3.215	12.49
2020-12-16	60.03	41.777	-2.374	3.171	12.53
2020-12-17	60.15	41.887	0.200	2.182	12.57
2020-12-18	60.25	42.041	0.166	3.076	12.61
2020-12-21	60.5	42.150	0.415	2.158	12.64
2020-12-22	58.87	42.293	-2.694	2.926	12.69
2020-12-23	56.96	42.587	-3.244	6.183	12.78
2020-12-24	54.54	42.797	-4.249	4.635	12.84
2020-12-25	55.18	42.938	1.173	3.062	12.88
2020-12-28	53.7	43.135	-2.682	4.404	12.94
2020-12-29	57	43.484	6.145	7.337	13.05
2020-12-30	58.54	43.765	2.702	5.754	13.13
2020-12-31	57.96	43.879	-0.991	2.374	13.16
2021-01-04	58.52	44.005	0.966	2.588	13.20
2021-01-05	58.52	44.118	0.000	2.307	13.24
2021-01-06	57.37	44.311	-1.965	4.033	13.29
2021-01-07	54.26	44.587	-5.421	6.118	13.38
2021-01-08	57	44.960	5.050	7.851	13.49
2021-01-11	57.18	45.207	0.316	5.175	13.56
2021-01-12	56.19	45.358	-1.731	3.235	13.61
2021-01-13	55.1	45.474	-1.940	2.527	13.64
2021-01-14	56.71	45.788	2.922	6.642	13.74
2021-01-15	55.71	45.988	-1.763	4.303	13.80
2021-01-18	57.23	46.217	2.728	4.793	13.87
2021-01-19	56.57	46.343	-1.153	2.673	13.90
2021-01-20	55.62	46.476	-1.679	2.881	13.94
2021-01-21	55.2	46.600	-0.755	2.697	13.98
2021-01-22	53.48	46.746	-3.116	3.279	14.02
2021-01-25	51	46.968	-4.637	5.217	14.09
2021-01-26	50	47.115	-1.961	3.529	14.13
2021-01-27	50.35	47.217	0.700	2.420	14.17
2021-01-28	49.23	47.378	-2.224	3.932	14.21
2021-01-29	47.3	47.646	-3.920	6.805	14.29
2021-02-01	48.2	47.809	1.903	4.059	14.34
2021-02-02	47.9	47.912	-0.622	2.573	14.37
2021-02-03	46.1	48.064	-3.758	3.946	14.42
2021-02-04	44.44	48.249	-3.601	5.011	14.47
2021-02-05	44.3	48.385	-0.315	3.690	14.52
2021-02-08	43.6	48.530	-1.580	3.973	14.56
2021-02-09	44.12	48.607	1.193	2.087	14.58
2021-02-10	44.39	48.684	0.612	2.108	14.61
2021-02-18	45.89	48.822	3.379	3.604	14.65
2021-02-19	47.1	48.986	2.637	4.162	14.70
2021-02-22	47.08	49.127	-0.042	3.609	14.74
2021-02-23	47.3	49.314	0.467	4.737	14.79
2021-02-24	48.85	49.610	3.277	7.273	14.88
2021-02-25	48.32	49.717	-1.085	2.661	14.92
2021-02-26	50.91	50.033	5.360	7.450	15.01
2021-03-01	51.25	50.162	0.668	3.005	15.05
2021-03-02	50.7	50.289	-1.073	3.005	15.09
2021-03-03	50.3	50.418	-0.789	3.097	15.13
2021-03-04	49.79	50.507	-1.014	2.127	15.15
2021-03-05	51.16	50.779	2.752	6.387	15.23
2021-03-08	52.68	50.974	2.971	4.437	15.29
2021-03-09	50.25	51.255	-4.613	6.720	15.38
2021-03-10	46.8	51.578	-6.866	8.279	15.47
2021-03-11	49.19	51.874	5.107	7.222	15.56
2021-03-12	47.77	52.021	-2.887	3.700	15.61
2021-03-15	46.76	52.153	-2.114	3.370	15.65
2021-03-16	46.61	52.237	-0.321	2.181	15.67
2021-03-17	47.77	52.349	2.489	2.811	15.70
2021-03-18	46.72	52.469	-2.198	3.077	15.74
2021-03-19	46.18	52.570	-1.156	2.633	15.77
2021-03-22	46.71	52.667	1.148	2.469	15.80
2021-03-23	46.09	52.750	-1.327	2.184	15.83
2021-03-24	45.06	52.897	-2.235	3.905	15.87
2021-03-25	45.26	53.006	0.444	2.885	15.90
2021-03-26	48.97	53.377	8.197	9.103	16.01
2021-03-29	48.99	53.471	0.041	2.287	16.04
2021-03-30	48.72	53.595	-0.551	3.062	16.08
2021-03-31	48.94	53.684	0.452	2.176	16.11
2021-04-01	48.91	53.760	-0.061	1.880	16.13
2021-04-02	49.1	53.856	0.388	2.331	16.16
2021-04-06	48.88	53.942	-0.448	2.118	16.18
2021-04-07	49.01	54.072	0.266	3.171	16.22
2021-04-08	49.4	54.136	0.796	1.571	16.24
2021-04-09	49.2	54.219	-0.405	2.024	16.27
2021-04-12	49.4	54.338	0.407	2.886	16.30
2021-04-13	44.46	54.714	-10.000	10.162	16.41
2021-04-14	42.6	54.921	-4.184	5.825	16.48
2021-04-15	42	55.008	-1.408	2.465	16.50
2021-04-16	42.48	55.079	1.143	2.024	16.52
2021-04-19	43.52	55.191	2.448	3.084	16.56
2021-04-20	43.11	55.255	-0.942	1.769	16.58
2021-04-21	43.08	55.308	-0.070	1.485	16.59
2021-04-22	43.25	55.351	0.395	1.207	16.61
2021-04-23	42.99	55.456	-0.601	2.913	16.64
2021-04-26	42.36	55.540	-1.465	2.396	16.66
2021-04-27	41	55.707	-3.211	4.863	16.71
2021-04-28	41.13	55.772	0.317	1.902	16.73
2021-04-29	40.45	55.863	-1.653	2.699	16.76
2021-04-30	39.42	55.951	-2.546	2.695	16.79
2021-05-06	38.96	56.018	-1.167	2.055	16.81
2021-05-07	38.84	56.075	-0.308	1.771	16.82
2021-05-10	38.12	56.146	-1.854	2.240	16.84
2021-05-11	38.81	56.241	1.810	2.938	16.87
2021-05-12	39.04	56.310	0.593	2.113	16.89
2021-05-13	38.8	56.391	-0.615	2.510	16.92
2021-05-14	39.59	56.492	2.036	3.041	16.95
2021-05-17	39.3	56.540	-0.733	1.465	16.96
2021-05-18	39.62	56.607	0.814	2.036	16.98
2021-05-19	39.05	56.666	-1.439	1.817	17.00
2021-05-20	38.92	56.712	-0.333	1.408	17.01
2021-05-21	38.62	56.753	-0.771	1.285	17.03
2021-05-24	40.3	56.949	4.350	5.826	17.08
2021-05-25	40.74	57.003	1.092	1.613	17.10
2021-05-26	40.79	57.069	0.123	1.939	17.12
2021-05-27	41.45	57.185	1.618	3.334	17.16
2021-05-28	40.91	57.271	-1.303	2.533	17.18
2021-05-31	41.98	57.415	2.615	4.131	17.22
2021-06-01	42	57.500	0.048	2.430	17.25
2021-06-02	41.3	57.570	-1.667	2.024	17.27
2021-06-03	41.18	57.662	-0.291	2.688	17.30
2021-06-04	40.82	57.736	-0.874	2.161	17.32
2021-06-07	42.26	57.864	3.528	3.626	17.36
2021-06-08	42.09	57.938	-0.402	2.130	17.38
2021-06-09	41.74	58.059	-0.832	3.469	17.42
2021-06-10	43.96	58.317	5.319	7.044	17.50
2021-06-11	44.54	58.454	1.319	3.685	17.54
2021-06-15	43.1	58.631	-3.233	4.939	17.59
2021-06-16	42.65	58.709	-1.044	2.181	17.61
2021-06-17	42.67	58.807	0.047	2.767	17.64
2021-06-18	42.21	58.880	-1.078	2.062	17.66
2021-06-21	43.4	59.013	2.819	3.696	17.70
2021-06-22	42.4	59.147	-2.304	3.779	17.74
2021-06-23	42.12	59.212	-0.660	1.863	17.76
2021-06-24	41.23	59.306	-1.481	2.724	17.79
2021-06-25	41.18	59.409	-0.121	3.008	17.82
2021-06-28	41.23	59.458	0.121	1.433	17.84
2021-06-29	40.88	59.543	-0.849	2.498	17.86
2021-06-30	40.57	59.609	-0.758	1.932	17.88
2021-07-01	39.7	59.734	-2.144	3.796	17.92
2021-07-02	38.96	59.861	-1.864	3.904	17.96
2021-07-05	39.15	59.963	0.488	3.131	17.99
2021-07-06	39.54	60.110	0.996	4.470	18.03
2021-07-07	39.55	60.191	0.025	2.453	18.06
2021-07-08	39.99	60.274	1.113	2.478	18.08
2021-07-09	39.29	60.372	-1.750	3.001	18.11
2021-07-12	42.85	60.732	9.061	10.079	18.22
2021-07-13	46.08	61.046	7.538	8.168	18.31
2021-07-14	47.17	61.261	1.397	5.482	18.38
2021-07-15	42.45	61.397	-10.006	3.837	18.42
2021-07-16	39.96	61.529	-5.866	3.958	18.46
2021-07-19	38.75	61.717	-3.028	5.831	18.52
2021-07-20	39.02	61.834	0.697	3.613	18.55
2021-07-21	39.37	61.918	0.897	2.537	18.58
2021-07-22	38.3	62.020	-2.718	3.200	18.61
2021-07-23	35.8	62.211	-6.527	6.397	18.66
2021-07-26	35.78	62.282	-0.056	2.402	18.68
2021-07-27	35.8	62.388	0.056	3.549	18.72
2021-07-28	34.6	62.557	-3.352	5.866	18.77
2021-07-29	34.75	62.615	0.434	1.994	18.78
2021-07-30	35.25	62.670	1.439	1.871	18.80
2021-08-02	35.93	62.763	1.929	3.121	18.83
2021-08-03	37.02	62.919	3.034	5.038	18.88
2021-08-04	36.66	62.982	-0.972	2.080	18.89
2021-08-05	36.14	63.051	-1.418	2.264	18.92
2021-08-06	35.64	63.127	-1.384	2.573	18.94
2021-08-09	36.29	63.226	1.824	3.283	18.97
2021-08-10	36.4	63.271	0.303	1.488	18.98
2021-08-11	35.9	63.322	-1.374	1.703	19.00
2021-08-12	35.89	63.398	-0.028	2.535	19.02
2021-08-13	35.5	63.446	-1.087	1.616	19.03
2021-08-16	35.51	63.479	0.028	1.127	19.04
2021-08-17	35.04	63.580	-1.324	3.436	19.07
2021-08-18	35.21	63.632	0.485	1.798	19.09
2021-08-19	35.04	63.680	-0.483	1.647	19.10
2021-08-20	34.43	63.734	-1.741	1.855	19.12
2021-08-23	35.4	63.818	2.817	2.875	19.15
2021-08-24	35.88	63.897	1.356	2.627	19.17
2021-08-25	35.8	63.935	-0.223	1.282	19.18
2021-08-26	37.84	64.133	5.698	6.285	19.24
2021-08-27	37.76	64.302	-0.211	5.365	19.29
2021-08-30	38.1	64.402	0.900	3.151	19.32
2021-08-31	36.85	64.542	-3.281	4.541	19.36
2021-09-01	36.3	64.703	-1.493	5.346	19.41
2021-09-02	35.86	64.770	-1.212	2.231	19.43
2021-09-03	35.48	64.858	-1.060	2.956	19.46
2021-09-06	36.27	64.971	2.227	3.749	19.49
2021-09-07	35.96	65.015	-0.855	1.461	19.50
2021-09-08	36.02	65.053	0.167	1.279	19.52
2021-09-09	35.74	65.101	-0.777	1.610	19.53
2021-09-10	35.48	65.134	-0.727	1.119	19.54
2021-09-13	35.52	65.167	0.113	1.127	19.55
2021-09-14	36.1	65.284	1.633	3.857	19.59
2021-09-15	35.51	65.396	-1.634	3.795	19.62
2021-09-16	34.91	65.459	-1.690	2.168	19.64
2021-09-17	34.57	65.521	-0.974	2.148	19.66
2021-09-22	34.42	65.567	-0.434	1.620	19.67
2021-09-23	34.97	65.616	1.598	1.656	19.68
2021-09-24	34.92	65.675	-0.143	2.059	19.70
2021-09-27	34.52	65.746	-1.145	2.463	19.72
2021-09-28	34.36	65.804	-0.463	1.999	19.74
2021-09-29	33.7	65.869	-1.921	2.328	19.76
2021-09-30	34.1	65.910	1.187	1.454	19.77
2021-10-08	34.72	65.971	1.818	2.111	19.79
2021-10-11	35.01	66.029	0.835	1.987	19.81
2021-10-12	34.58	66.093	-1.228	2.228	19.83
2021-10-13	34.7	66.132	0.347	1.330	19.84
2021-10-14	34.98	66.176	0.807	1.499	19.85
2021-10-15	32.07	66.383	-8.319	7.776	19.92
2021-10-18	30.99	66.487	-3.368	3.991	19.95
2021-10-19	31.3	66.540	1.000	2.033	19.96
2021-10-20	31.3	66.587	0.000	1.821	19.98
2021-10-21	30.86	66.623	-1.406	1.406	19.99
2021-10-22	30.89	66.658	0.097	1.361	20.00
2021-10-25	30.22	66.747	-2.169	3.529	20.02
2021-10-26	30.28	66.820	0.199	2.879	20.05
2021-10-27	29.28	66.932	-3.303	4.590	20.08
2021-10-28	29.46	66.990	0.615	2.357	20.10
2021-10-29	29.8	67.071	1.154	3.293	20.12
2021-11-01	29.71	67.147	-0.302	3.054	20.14
2021-11-02	29.16	67.239	-1.851	3.770	20.17
2021-11-03	30.18	67.342	3.498	4.115	20.20
2021-11-04	30.44	67.384	0.861	1.657	20.22
2021-11-05	30.82	67.441	1.248	2.234	20.23
2021-11-08	30.39	67.498	-1.395	2.239	20.25
2021-11-09	30.89	67.575	1.645	2.994	20.27
2021-11-10	31.07	67.664	0.583	3.432	20.30
2021-11-11	31.29	67.723	0.708	2.253	20.32
2021-11-12	31.16	67.763	-0.415	1.534	20.33
2021-11-15	31.77	67.826	1.958	2.375	20.35
2021-11-16	31.3	67.890	-1.479	2.455	20.37
2021-11-17	31.35	67.930	0.160	1.534	20.38
2021-11-18	30.68	68.027	-2.137	3.796	20.41
2021-11-19	30.95	68.070	0.880	1.662	20.42
2021-11-22	31.07	68.131	0.388	2.391	20.44
2021-11-23	31.05	68.179	-0.064	1.835	20.45
2021-11-24	31.41	68.232	1.159	2.029	20.47
2021-11-25	31.89	68.349	1.528	4.394	20.50
2021-11-26	31.2	68.413	-2.164	2.477	20.52
2021-11-29	30.72	68.458	-1.538	1.731	20.54
2021-11-30	31.89	68.610	3.809	5.729	20.58
2021-12-01	32.86	68.737	3.042	4.641	20.62
2021-12-02	31.97	68.828	-2.708	3.408	20.65
2021-12-03	31.7	68.905	-0.845	2.940	20.67
2021-12-06	31.02	68.993	-2.145	3.375	20.70
2021-12-07	30.63	69.063	-1.257	2.772	20.72
2021-12-08	30.85	69.108	0.718	1.730	20.73
2021-12-09	31	69.156	0.486	1.880	20.75
2021-12-10	31.12	69.197	0.387	1.581	20.76
2021-12-13	31.98	69.316	2.763	4.434	20.79
2021-12-14	33.06	69.509	3.377	7.036	20.85
2021-12-15	32.9	69.592	-0.484	2.995	20.88
2021-12-16	32.7	69.642	-0.608	1.854	20.89
2021-12-17	32.8	69.720	0.306	2.844	20.92
2021-12-20	32.34	69.780	-1.402	2.226	20.93
2021-12-21	32.75	69.852	1.268	2.659	20.96
2021-12-22	32.91	69.909	0.489	2.076	20.97
2021-12-23	32.5	69.969	-1.246	2.188	20.99
2021-12-24	32.1	70.033	-1.231	2.400	21.01
2021-12-27	32	70.091	-0.312	2.181	21.03
2021-12-28	32.57	70.241	1.781	5.531	21.07
2021-12-29	32.53	70.293	-0.123	1.934	21.09
2021-12-30	33.14	70.392	1.875	3.566	21.12
2021-12-31	33.09	70.438	-0.151	1.660	21.13
2022-01-04	33.78	70.496	2.085	2.085	21.15
2022-01-05	33.72	70.582	-0.178	3.049	21.17
2022-01-06	33.7	70.621	-0.059	1.394	21.19
2022-01-07	33.29	70.711	-1.217	3.234	21.21
2022-01-10	33.86	70.848	1.712	4.866	21.25
2022-01-11	33.32	70.944	-1.595	3.455	21.28
2022-01-12	33.5	71.004	0.540	2.131	21.30
2022-01-13	34	71.082	1.493	2.776	21.32
2022-01-14	33.46	71.147	-1.588	2.324	21.34
2022-01-17	35.08	71.304	4.842	5.350	21.39
2022-01-18	34.68	71.396	-1.140	3.193	21.42
2022-01-19	35.23	71.487	1.586	3.114	21.45
2022-01-20	34.59	71.566	-1.817	2.725	21.47
2022-01-21	34.11	71.661	-1.388	3.354	21.50
2022-01-24	34.58	71.797	1.378	4.720	21.54
2022-01-25	31.12	72.057	-10.006	10.006	21.62
2022-01-26	29.25	72.221	-6.009	6.748	21.67
2022-01-27	28	72.331	-4.274	4.718	21.70
2022-01-28	27.9	72.399	-0.357	2.929	21.72
2022-02-07	29.14	72.497	4.444	4.014	21.75
2022-02-08	29.62	72.622	1.647	5.079	21.79
2022-02-09	30.45	72.708	2.802	3.376	21.81
2022-02-10	30.62	72.771	0.558	2.463	21.83
2022-02-11	29.84	72.845	-2.547	3.005	21.85
2022-02-14	29.71	72.893	-0.436	1.944	21.87
2022-02-15	29.71	72.952	0.000	2.356	21.89
2022-02-16	29.81	73.030	0.337	3.130	21.91
2022-02-17	29.38	73.101	-1.442	2.918	21.93
2022-02-18	30.16	73.176	2.655	2.995	21.95
2022-02-21	31.31	73.296	3.813	4.576	21.99
2022-02-22	31	73.366	-0.990	2.715	22.01
2022-02-23	31.27	73.429	0.871	2.419	22.03
2022-02-24	30.13	73.572	-3.646	5.692	22.07
2022-02-25	30.1	73.634	-0.100	2.489	22.09
2022-02-28	30.23	73.721	0.432	3.455	22.12
2022-03-01	30.18	73.769	-0.165	1.886	22.13
2022-03-02	30.06	73.808	-0.398	1.590	22.14
2022-03-03	29.66	73.871	-1.331	2.528	22.16
2022-03-04	28.86	73.941	-2.697	2.900	22.18
2022-03-07	28.11	74.044	-2.599	4.401	22.21
2022-03-08	27.4	74.140	-2.526	4.233	22.24
2022-03-09	26.4	74.344	-3.650	9.234	22.30
2022-03-10	27	74.393	2.273	2.197	22.32
2022-03-11	27.8	74.529	2.963	5.852	22.36
2022-03-14	27	74.605	-2.878	3.417	22.38
2022-03-15	25.52	74.716	-5.481	5.185	22.41
2022-03-16	28.07	74.917	9.992	8.582	22.47
2022-03-17	29.83	75.064	6.270	5.949	22.52
2022-03-18	29.13	75.236	-2.347	7.073	22.57
2022-03-21	28.32	75.328	-2.781	3.913	22.60
2022-03-22	27.8	75.433	-1.836	4.520	22.63
2022-03-23	27.47	75.485	-1.187	2.266	22.65
2022-03-24	28.2	75.789	2.657	12.923	22.74
2022-03-25	26.99	75.896	-4.291	4.787	22.77
2022-03-28	26.16	75.963	-3.075	3.075	22.79
2022-03-29	25.53	76.029	-2.408	3.096	22.81
2022-03-30	25.97	76.077	1.723	2.193	22.82
2022-03-31	26	76.129	0.116	2.426	22.84
2022-04-01	26.04	76.200	0.154	3.269	22.86
2022-04-06	26.16	76.237	0.461	1.690	22.87
2022-04-07	25.61	76.280	-2.102	2.026	22.88
2022-04-08	24.7	76.374	-3.553	4.569	22.91
2022-04-11	23.69	76.474	-4.089	5.061	22.94
2022-04-12	24.2	76.544	2.153	3.461	22.96
2022-04-13	23.71	76.599	-2.025	2.769	22.98
2022-04-14	23.91	76.670	0.844	3.585	23.00
2022-04-15	23.11	76.735	-3.346	3.388	23.02
2022-04-18	23.1	76.789	-0.043	2.769	23.04
2022-04-19	23.35	76.826	1.082	1.905	23.05
2022-04-20	23.29	76.880	-0.257	2.784	23.06
2022-04-21	23.29	77.000	0.000	6.183	23.10
2022-04-22	23.2	77.058	-0.386	3.006	23.12
2022-04-25	21.28	77.180	-8.276	6.897	23.15
2022-04-26	19.8	77.328	-6.955	8.976	23.20
2022-04-27	20.29	77.417	2.475	5.253	23.23
2022-04-28	19.8	77.486	-2.415	4.140	23.25
2022-04-29	21.46	77.653	8.384	9.343	23.30
2022-05-05	20.3	77.725	-5.405	4.287	23.32
2022-05-06	20.91	77.866	3.005	8.079	23.36
2022-05-09	20.9	77.903	-0.048	2.104	23.37
2022-05-10	21.47	78.004	2.727	5.694	23.40
2022-05-11	21.2	78.070	-1.258	3.726	23.42
2022-05-12	21.28	78.130	0.377	3.396	23.44
2022-05-13	21.16	78.174	-0.564	2.444	23.45
2022-05-16	20.8	78.256	-1.701	4.773	23.48
2022-05-17	20.68	78.310	-0.577	3.125	23.49
2022-05-18	20.95	78.358	1.306	2.756	23.51
2022-05-19	20.89	78.393	-0.286	2.005	23.52
2022-05-20	21.76	78.516	4.165	6.798	23.55
2022-05-23	22.22	78.590	2.114	3.952	23.58

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