青鸟消防融券券源 青鸟消防专项约券

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	20.93	0	0	0	0
2020-04-28	20.24	0.097	-3.297	5.733	0.03
2020-04-29	20.17	0.122	-0.346	1.532	0.04
2020-04-30	20.51	0.143	1.686	1.190	0.04
2020-05-06	20.72	0.197	1.024	3.120	0.06
2020-05-07	20.66	0.228	-0.290	1.834	0.07
2020-05-08	20.92	0.249	1.258	1.210	0.07
2020-05-11	21.46	0.301	2.581	2.916	0.09
2020-05-12	21.34	0.337	-0.559	2.004	0.10
2020-05-13	21.42	0.363	0.375	1.453	0.11
2020-05-14	21.53	0.430	0.514	3.735	0.13
2020-05-15	21.51	0.449	-0.093	1.068	0.13
2020-05-18	21.51	0.481	0.000	1.767	0.14
2020-05-19	21.55	0.500	0.186	1.069	0.15
2020-05-20	21.81	0.547	1.206	2.599	0.16
2020-05-21	21.64	0.574	-0.779	1.467	0.17
2020-05-22	21.51	0.600	-0.601	1.479	0.18
2020-05-25	21.11	0.658	-1.860	3.301	0.20
2020-05-26	21.34	0.684	1.090	1.421	0.21
2020-05-27	21.13	0.715	-0.984	1.781	0.21
2020-05-28	20.86	0.770	-1.278	3.171	0.23
2020-05-29	20.83	0.800	-0.144	1.726	0.24
2020-06-01	21.39	0.847	2.688	2.640	0.25
2020-06-02	21.64	0.888	1.169	2.244	0.27
2020-06-03	21.57	0.908	-0.323	1.109	0.27
2020-06-04	22.04	0.977	2.179	3.802	0.29
2020-06-05	21.86	1.005	-0.817	1.497	0.30
2020-06-08	21.82	1.020	-0.183	0.823	0.31
2020-06-09	22.3	1.077	2.200	3.071	0.32
2020-06-10	22.02	1.120	-1.256	2.377	0.34
2020-06-11	21.75	1.150	-1.226	1.635	0.34
2020-06-12	21.89	1.207	0.644	3.126	0.36
2020-06-15	22.26	1.298	1.690	4.934	0.39
2020-06-16	22.55	1.352	1.303	2.875	0.41
2020-06-17	22.47	1.379	-0.355	1.419	0.41
2020-06-18	23.34	1.475	3.872	4.940	0.44
2020-06-19	23.25	1.521	-0.386	2.356	0.46
2020-06-22	22.87	1.561	-1.634	2.108	0.47
2020-06-23	22.56	1.595	-1.355	1.793	0.48
2020-06-24	22.43	1.624	-0.576	1.596	0.49
2020-06-29	22.15	1.658	-1.248	1.828	0.50
2020-06-30	23.03	1.741	3.973	4.334	0.52
2020-07-01	24.06	1.855	4.472	5.645	0.56
2020-07-02	26.5	2.057	10.141	9.185	0.62
2020-07-03	29.15	2.218	10.000	6.604	0.67
2020-07-06	30.09	2.492	3.225	10.943	0.75
2020-07-07	29.6	2.703	-1.628	8.541	0.81
2020-07-08	30	2.850	1.351	5.878	0.85
2020-07-09	32.08	3.178	6.933	12.267	0.95
2020-07-10	35.29	3.516	10.006	11.502	1.05
2020-07-13	27.43	3.735	10.161	9.558	1.12
2020-07-14	26.98	4.021	-1.641	12.760	1.21
2020-07-15	26.13	4.226	-3.150	9.414	1.27
2020-07-16	25.41	4.534	-2.755	14.504	1.36
2020-07-17	25.91	4.761	1.968	10.547	1.43
2020-07-20	28.16	5.058	8.684	12.659	1.52
2020-07-21	26.8	5.212	-4.830	6.889	1.56
2020-07-22	29.06	5.519	8.433	12.649	1.66
2020-07-23	28.3	5.684	-2.615	7.020	1.71
2020-07-24	26.95	5.891	-4.770	9.223	1.77
2020-07-27	26.63	6.093	-1.187	9.091	1.83
2020-07-28	26.05	6.245	-2.178	7.022	1.87
2020-07-29	27.35	6.399	4.990	6.756	1.92
2020-07-30	30.11	6.549	10.091	5.960	1.96
2020-07-31	29.96	6.839	-0.498	11.624	2.05
2020-08-03	29.63	6.997	-1.101	6.409	2.10
2020-08-04	29.83	7.213	0.675	8.674	2.16
2020-08-05	31.36	7.493	5.129	10.727	2.25
2020-08-06	32.89	7.801	4.879	11.224	2.34
2020-08-07	31.99	7.994	-2.736	7.236	2.40
2020-08-10	32.33	8.103	1.063	4.064	2.43
2020-08-11	32.45	8.317	0.371	7.918	2.50
2020-08-12	31.74	8.563	-2.188	9.276	2.57
2020-08-13	30.59	8.713	-3.623	5.892	2.61
2020-08-14	30.24	8.799	-1.144	3.400	2.64
2020-08-17	29.7	8.925	-1.786	5.093	2.68
2020-08-18	30.27	9.077	1.919	6.027	2.72
2020-08-19	30.04	9.187	-0.760	4.394	2.76
2020-08-20	30.12	9.258	0.266	2.830	2.78
2020-08-21	30.56	9.354	1.461	3.785	2.81
2020-08-24	31.28	9.567	2.356	8.181	2.87
2020-08-25	31.03	9.648	-0.799	3.101	2.89
2020-08-26	30.93	9.749	-0.322	3.932	2.92
2020-08-27	31.02	9.802	0.291	2.069	2.94
2020-08-28	33.84	10.080	9.091	9.832	3.02
2020-08-31	34.56	10.287	2.128	7.210	3.09
2020-09-01	34.49	10.441	-0.203	5.353	3.13
2020-09-02	33.36	10.623	-3.276	6.553	3.19
2020-09-03	33.38	10.684	0.060	2.188	3.21
2020-09-04	33.56	10.796	0.539	3.984	3.24
2020-09-07	32.22	10.956	-3.993	5.989	3.29
2020-09-08	32.04	11.109	-0.559	5.711	3.33
2020-09-09	30.19	11.256	-5.774	5.836	3.38
2020-09-10	28.86	11.435	-4.405	7.453	3.43
2020-09-11	29.13	11.532	0.936	3.985	3.46
2020-09-14	29.41	11.640	0.961	4.428	3.49
2020-09-15	29.63	11.699	0.748	2.380	3.51
2020-09-16	29.43	11.762	-0.675	2.565	3.53
2020-09-17	29.49	11.830	0.204	2.752	3.55
2020-09-18	29.83	11.886	1.153	2.272	3.57
2020-09-21	29.58	11.927	-0.838	1.643	3.58
2020-09-22	28.63	12.040	-3.212	4.767	3.61
2020-09-23	26.45	12.234	-7.614	8.802	3.67
2020-09-24	25.05	12.380	-5.293	6.994	3.71
2020-09-25	24.88	12.455	-0.679	3.593	3.74
2020-09-28	25.1	12.588	0.884	6.350	3.78
2020-09-29	25.3	12.653	0.797	3.108	3.80
2020-09-30	26.07	12.752	3.043	4.545	3.83
2020-10-09	25.84	12.858	-0.882	4.910	3.86
2020-10-12	26.92	12.973	4.180	5.147	3.89
2020-10-13	26.81	13.041	-0.409	3.046	3.91
2020-10-14	26	13.109	-3.021	3.133	3.93
2020-10-15	26	13.166	0.000	2.615	3.95
2020-10-16	25.4	13.245	-2.308	3.731	3.97
2020-10-19	25.84	13.335	1.732	4.173	4.00
2020-10-20	26.19	13.406	1.354	3.251	4.02
2020-10-21	25.77	13.482	-1.604	3.551	4.04
2020-10-22	24.66	13.583	-4.307	4.928	4.07
2020-10-23	22.98	13.739	-6.813	8.151	4.12
2020-10-26	22.76	13.832	-0.957	4.874	4.15
2020-10-27	22.72	13.876	-0.176	2.373	4.16
2020-10-28	22.32	13.953	-1.761	4.093	4.19
2020-10-29	23.34	14.107	4.570	7.930	4.23
2020-10-30	23.89	14.229	2.356	6.127	4.27
2020-11-02	23.12	14.364	-3.223	7.032	4.31
2020-11-03	23.14	14.429	0.087	3.330	4.33
2020-11-04	22.72	14.513	-1.815	4.451	4.35
2020-11-05	23.48	14.581	3.345	3.477	4.37
2020-11-06	22.54	14.706	-4.003	6.687	4.41
2020-11-09	24.06	14.896	6.744	9.450	4.47
2020-11-10	23.73	14.966	-1.372	3.533	4.49
2020-11-11	23.21	15.047	-2.191	4.214	4.51
2020-11-12	24.47	15.173	5.429	6.161	4.55
2020-11-13	26.13	15.341	6.784	7.724	4.60
2020-11-16	26.48	15.482	1.339	6.391	4.64
2020-11-17	26.28	15.548	-0.755	3.021	4.66
2020-11-18	26.63	15.608	1.332	2.702	4.68
2020-11-19	26.58	15.691	-0.188	3.755	4.71
2020-11-20	26.65	15.756	0.263	2.897	4.73
2020-11-23	26.34	15.830	-1.163	3.377	4.75
2020-11-24	27.91	15.975	5.961	6.226	4.79
2020-11-25	27.77	16.081	-0.502	4.586	4.82
2020-11-26	28.65	16.221	3.169	5.870	4.87
2020-11-27	28.06	16.308	-2.059	3.735	4.89
2020-11-30	28.18	16.435	0.428	5.381	4.93
2020-12-01	28.46	16.508	0.994	3.087	4.95
2020-12-02	28.87	16.578	1.441	2.916	4.97
2020-12-03	27.92	16.693	-3.291	4.919	5.01
2020-12-04	28.68	16.833	2.722	5.874	5.05
2020-12-07	29.23	16.931	1.918	4.045	5.08
2020-12-08	29.53	17.018	1.026	3.524	5.11
2020-12-09	28.23	17.122	-4.402	4.402	5.14
2020-12-10	28.75	17.181	1.842	2.480	5.15
2020-12-11	27.77	17.292	-3.409	4.800	5.19
2020-12-14	27.39	17.390	-1.368	4.285	5.22
2020-12-15	28.07	17.509	2.483	5.075	5.25
2020-12-16	27.56	17.585	-1.817	3.313	5.28
2020-12-17	27.95	17.663	1.415	3.374	5.30
2020-12-18	27.46	17.749	-1.753	3.721	5.32
2020-12-21	28.23	17.906	2.804	6.701	5.37
2020-12-22	28.1	17.981	-0.461	3.188	5.39
2020-12-23	27.91	18.088	-0.676	4.626	5.43
2020-12-24	27.48	18.146	-1.541	2.508	5.44
2020-12-25	27.44	18.210	-0.146	2.802	5.46
2020-12-28	26.29	18.296	-4.191	3.936	5.49
2020-12-29	25.52	18.442	-2.929	6.847	5.53
2020-12-30	26.46	18.587	3.683	6.583	5.58
2020-12-31	26.42	18.663	-0.151	3.477	5.60
2021-01-04	25.38	18.767	-3.936	4.883	5.63
2021-01-05	25.62	18.889	0.946	5.713	5.67
2021-01-06	23.9	19.032	-6.714	7.182	5.71
2021-01-07	22.74	19.154	-4.854	6.444	5.75
2021-01-08	23.48	19.320	3.254	8.487	5.80
2021-01-11	23.46	19.416	-0.085	4.898	5.82
2021-01-12	24.22	19.546	3.240	6.479	5.86
2021-01-13	23.91	19.601	-1.280	2.725	5.88
2021-01-14	23.62	19.681	-1.213	4.099	5.90
2021-01-15	23.28	19.743	-1.439	3.175	5.92
2021-01-18	23.77	19.801	2.105	2.921	5.94
2021-01-19	23.92	19.858	0.631	2.861	5.96
2021-01-20	23.9	19.941	-0.084	4.181	5.98
2021-01-21	24.54	20.076	2.678	6.611	6.02
2021-01-22	23.6	20.172	-3.830	4.849	6.05
2021-01-25	24.38	20.329	3.305	7.754	6.10
2021-01-26	22.49	20.598	-7.752	14.356	6.18
2021-01-27	22.2	20.660	-1.289	3.335	6.20
2021-01-28	21.97	20.702	-1.036	2.297	6.21
2021-01-29	21.53	20.794	-2.003	5.143	6.24
2021-02-01	20.66	20.921	-4.041	7.339	6.28
2021-02-02	22.76	21.150	10.165	12.101	6.35
2021-02-03	23.33	21.312	2.504	8.304	6.39
2021-02-04	23.8	21.421	2.015	5.529	6.43
2021-02-05	22.14	21.544	-6.975	6.639	6.46
2021-02-08	21.54	21.618	-2.710	4.155	6.49
2021-02-09	23.72	21.828	10.121	10.585	6.55
2021-02-10	24.02	21.935	1.265	5.354	6.58
2021-02-18	24.91	22.022	3.705	4.205	6.61
2021-02-19	27.43	22.279	10.116	11.240	6.68
2021-02-22	28.89	22.504	5.323	9.333	6.75
2021-02-23	29.28	22.621	1.350	4.811	6.79
2021-02-24	28.63	22.762	-2.220	5.908	6.83
2021-02-25	29.48	22.911	2.969	6.043	6.87
2021-02-26	29.56	23.012	0.271	4.104	6.90
2021-03-01	32.54	23.280	10.081	9.912	6.98
2021-03-02	32.57	23.381	0.092	3.719	7.01
2021-03-03	33.29	23.529	2.211	5.312	7.06
2021-03-04	32.6	23.611	-2.073	3.034	7.08
2021-03-05	31.27	23.819	-4.080	7.975	7.15
2021-03-08	31.13	24.077	-0.448	9.946	7.22
2021-03-09	27.99	24.365	-10.087	12.367	7.31
2021-03-10	27.03	24.514	-3.430	6.610	7.35
2021-03-11	28.11	24.688	3.996	7.436	7.41
2021-03-12	28.83	24.891	2.561	8.431	7.47
2021-03-15	27.55	25.034	-4.440	6.243	7.51
2021-03-16	27.84	25.125	1.053	3.920	7.54
2021-03-17	29.08	25.246	4.454	4.993	7.57
2021-03-18	30.13	25.499	3.611	10.076	7.65
2021-03-19	30.19	25.647	0.199	5.875	7.69
2021-03-22	31.56	25.786	4.538	5.267	7.74
2021-03-23	30.93	25.942	-1.996	6.084	7.78
2021-03-24	31.22	26.062	0.938	4.591	7.82
2021-03-25	30.81	26.154	-1.313	3.587	7.85
2021-03-26	30.09	26.280	-2.337	5.031	7.88
2021-03-29	30.34	26.431	0.831	5.982	7.93
2021-03-30	29.81	26.575	-1.747	5.768	7.97
2021-03-31	29.98	26.651	0.570	3.053	8.00
2021-04-01	30.11	26.735	0.434	3.369	8.02
2021-04-02	29.33	26.852	-2.591	4.782	8.06
2021-04-06	28.96	26.964	-1.262	4.637	8.09
2021-04-07	29.25	27.034	1.001	2.866	8.11
2021-04-08	30.5	27.298	4.274	10.393	8.19
2021-04-09	30.36	27.396	-0.459	3.869	8.22
2021-04-12	29.22	27.499	-3.755	4.216	8.25
2021-04-13	28.79	27.574	-1.472	3.149	8.27
2021-04-14	29.51	27.699	2.501	5.071	8.31
2021-04-15	28.06	27.873	-4.914	7.421	8.36
2021-04-16	27.49	27.981	-2.031	4.740	8.39
2021-04-19	27.41	28.051	-0.291	3.056	8.42
2021-04-20	27.83	28.141	1.532	3.867	8.44
2021-04-21	27.38	28.195	-1.617	2.372	8.46
2021-04-22	27.14	28.244	-0.877	2.155	8.47
2021-04-23	27.13	28.285	-0.037	1.842	8.49
2021-04-26	27.84	28.389	2.617	4.497	8.52
2021-04-27	27.27	28.460	-2.047	3.089	8.54
2021-04-28	27.28	28.562	0.037	4.510	8.57
2021-04-29	27.2	28.603	-0.293	1.796	8.58
2021-04-30	26.41	28.701	-2.904	4.449	8.61
2021-05-06	26.83	28.776	1.590	3.370	8.63
2021-05-07	26.13	28.886	-2.609	5.032	8.67
2021-05-10	26.48	28.960	1.339	3.368	8.69
2021-05-11	26.24	29.062	-0.906	4.683	8.72
2021-05-12	26.27	29.124	0.114	2.820	8.74
2021-05-13	25.55	29.191	-2.741	3.121	8.76
2021-05-14	25.54	29.248	-0.039	2.701	8.77
2021-05-17	25.7	29.358	0.626	5.129	8.81
2021-05-18	26.52	29.460	3.191	4.630	8.84
2021-05-19	26.34	29.523	-0.679	2.866	8.86
2021-05-20	27.15	29.617	3.075	4.138	8.89
2021-05-21	27.26	29.671	0.405	2.394	8.90
2021-05-24	27.13	29.738	-0.477	2.971	8.92
2021-05-25	27.55	29.809	1.548	3.096	8.94
2021-05-26	26.68	29.891	-3.158	3.666	8.97
2021-05-27	26.63	29.954	-0.187	2.849	8.99
2021-05-28	27.2	30.025	2.140	3.117	9.01
2021-05-31	26.93	30.112	-0.993	3.897	9.03
2021-06-01	26.78	30.146	-0.557	1.522	9.04
2021-06-02	26.53	30.199	-0.934	2.390	9.06
2021-06-03	26.33	30.240	-0.754	1.847	9.07
2021-06-04	25.75	30.316	-2.203	3.570	9.09
2021-06-07	25.4	30.380	-1.359	2.990	9.11
2021-06-08	25.76	30.452	1.417	3.386	9.14
2021-06-09	24.97	30.534	-3.067	3.921	9.16
2021-06-10	24.55	30.586	-1.682	2.563	9.18
2021-06-11	24.52	30.619	-0.122	1.589	9.19
2021-06-15	24.29	30.750	-0.938	6.485	9.22
2021-06-16	23.16	30.849	-4.652	5.105	9.25
2021-06-17	24.2	30.946	4.491	4.836	9.28
2021-06-18	24.91	31.049	2.934	4.959	9.31
2021-06-21	25.96	31.164	4.215	5.339	9.35
2021-06-22	25.66	31.225	-1.156	2.851	9.37
2021-06-23	25.46	31.263	-0.779	1.793	9.38
2021-06-24	26.5	31.316	0.000	2.377	9.39
2021-06-25	26.86	31.384	1.358	3.057	9.42
2021-06-28	26.83	31.509	-0.112	5.585	9.45
2021-06-29	26.26	31.600	-2.124	4.137	9.48
2021-06-30	26.16	31.645	-0.381	2.094	9.49
2021-07-01	25.6	31.712	-2.141	3.135	9.51
2021-07-02	25.7	31.781	0.391	3.203	9.53
2021-07-05	26.02	31.856	1.245	3.463	9.56
2021-07-06	25.42	31.963	-2.306	5.035	9.59
2021-07-07	24.8	32.120	-2.439	7.592	9.64
2021-07-08	24.57	32.186	-0.927	3.226	9.66
2021-07-09	24.73	32.238	0.651	2.564	9.67
2021-07-12	27.2	32.450	9.988	9.341	9.74
2021-07-13	26.56	32.515	-2.353	2.941	9.75
2021-07-14	18.62	32.574	0.486	3.778	9.77
2021-07-15	19.01	32.642	2.095	4.296	9.79
2021-07-16	19.46	32.719	2.367	4.734	9.82
2021-07-19	19.09	32.803	-1.901	5.293	9.84
2021-07-20	19.95	32.923	4.505	7.229	9.88
2021-07-21	19.71	32.982	-1.203	3.559	9.89
2021-07-22	19.61	33.019	-0.507	2.283	9.91
2021-07-23	19.24	33.095	-1.887	4.742	9.93
2021-07-26	18.48	33.219	-3.950	8.056	9.97
2021-07-27	18	33.297	-2.597	5.195	9.99
2021-07-28	17.24	33.378	-4.222	5.667	10.01
2021-07-29	17.81	33.446	3.306	4.582	10.03
2021-07-30	18.3	33.535	2.751	5.783	10.06
2021-08-02	18.79	33.600	2.678	4.208	10.08
2021-08-03	18.79	33.642	0.000	2.661	10.09
2021-08-04	19.07	33.691	1.490	3.087	10.11
2021-08-05	19.8	33.764	3.828	4.405	10.13
2021-08-06	20.11	33.816	1.566	3.131	10.14
2021-08-09	21.14	33.936	5.122	6.813	10.18
2021-08-10	20.58	34.013	-2.649	4.494	10.20
2021-08-11	20.92	34.068	1.652	3.158	10.22
2021-08-12	20.81	34.159	-0.526	5.210	10.25
2021-08-13	20.25	34.241	-2.691	4.901	10.27
2021-08-16	20.25	34.304	0.000	3.704	10.29
2021-08-17	19.5	34.389	-3.704	5.235	10.32
2021-08-18	19.61	34.437	0.564	2.923	10.33
2021-08-19	20.36	34.565	3.825	7.547	10.37
2021-08-20	20.11	34.636	-1.228	4.224	10.39
2021-08-23	20.49	34.687	1.890	2.984	10.41
2021-08-24	20.71	34.730	1.074	2.538	10.42
2021-08-25	21.54	34.863	4.008	7.388	10.46
2021-08-26	20.75	34.918	-3.668	3.203	10.48
2021-08-27	20.91	34.970	0.771	2.988	10.49
2021-08-30	20.79	35.038	-0.574	3.922	10.51
2021-08-31	20.49	35.126	-1.443	5.147	10.54
2021-09-01	20.55	35.226	0.293	5.808	10.57
2021-09-02	21.26	35.304	3.455	4.428	10.59
2021-09-03	20.73	35.384	-2.493	4.610	10.62
2021-09-06	20.75	35.432	0.096	2.798	10.63
2021-09-07	20.36	35.492	-1.880	3.518	10.65
2021-09-08	20.46	35.516	0.491	1.424	10.65
2021-09-09	21.09	35.593	3.079	4.350	10.68
2021-09-10	21.14	35.649	0.237	3.177	10.69
2021-09-13	20.29	35.744	-4.021	5.629	10.72
2021-09-14	19.71	35.811	-2.859	4.091	10.74
2021-09-15	19.77	35.864	0.304	3.247	10.76
2021-09-16	18.86	35.955	-4.603	5.766	10.79
2021-09-17	18.82	36.028	-0.212	4.666	10.81
2021-09-22	18.43	36.067	-2.072	2.550	10.82
2021-09-23	19.36	36.162	5.046	5.860	10.85
2021-09-24	18.93	36.208	-2.221	2.944	10.86
2021-09-27	18.32	36.276	-3.222	4.437	10.88
2021-09-28	18.49	36.311	0.928	2.238	10.89
2021-09-29	18.29	36.347	-1.082	2.380	10.90
2021-09-30	18.04	36.382	-1.367	2.351	10.91
2021-10-08	18.44	36.437	2.217	3.548	10.93
2021-10-11	18.32	36.476	-0.651	2.549	10.94
2021-10-12	18.38	36.518	0.328	2.784	10.96
2021-10-13	18.41	36.543	0.163	1.632	10.96
2021-10-14	18.74	36.582	1.793	2.499	10.97
2021-10-15	18.51	36.605	-1.227	1.494	10.98
2021-10-18	18.54	36.623	0.162	1.135	10.99
2021-10-19	18.68	36.644	0.755	1.348	10.99
2021-10-20	18.74	36.704	0.321	3.854	11.01
2021-10-21	18.93	36.743	1.014	2.455	11.02
2021-10-22	17.91	36.832	-5.388	5.969	11.05
2021-10-25	19.73	37.002	10.162	10.329	11.10
2021-10-26	20.3	37.134	2.889	7.805	11.14
2021-10-27	20.54	37.246	1.182	6.552	11.17
2021-10-28	22.36	37.557	8.861	16.699	11.27
2021-10-29	22.36	37.650	0.000	5.009	11.30
2021-11-01	24.62	37.874	10.107	10.912	11.36
2021-11-02	25.21	38.099	2.396	10.682	11.43
2021-11-03	25.32	38.315	0.436	10.234	11.49
2021-11-04	25.73	38.502	1.619	8.728	11.55
2021-11-05	24.82	38.638	-3.537	6.568	11.59
2021-11-08	26.25	38.897	5.761	11.845	11.67
2021-11-09	25.81	38.971	-1.676	3.429	11.69
2021-11-10	26.41	39.133	2.325	7.361	11.74
2021-11-11	27.21	39.292	3.029	7.043	11.79
2021-11-12	29.96	39.577	10.107	11.393	11.87
2021-11-15	29.81	39.791	-0.501	8.611	11.94
2021-11-16	29.19	39.941	-2.080	6.172	11.98
2021-11-17	30.93	40.115	5.961	6.749	12.03
2021-11-18	32.07	40.288	3.686	6.466	12.09
2021-11-19	31.86	40.408	-0.655	4.521	12.12
2021-11-22	31.52	40.530	-1.067	4.645	12.16
2021-11-23	29.88	40.783	-5.203	10.184	12.23
2021-11-24	29.76	40.944	-0.402	6.493	12.28
2021-11-25	29.61	41.099	-0.504	6.284	12.33
2021-11-26	31.14	41.289	5.167	7.295	12.39
2021-11-29	33.36	41.601	7.129	11.240	12.48
2021-11-30	32.36	41.797	-2.998	7.284	12.54
2021-12-01	31.78	41.914	-1.792	4.388	12.57
2021-12-02	31.7	42.035	-0.252	4.594	12.61
2021-12-03	31.94	42.120	0.757	3.186	12.64
2021-12-06	31.73	42.270	-0.657	5.698	12.68
2021-12-07	30.01	42.489	-5.421	8.730	12.75
2021-12-08	31.27	42.636	4.199	5.665	12.79
2021-12-09	29.86	42.799	-4.509	6.524	12.84
2021-12-10	29.86	42.888	0.000	3.583	12.87
2021-12-13	30.28	43.015	1.407	5.023	12.90
2021-12-14	31.5	43.179	4.029	6.275	12.95
2021-12-15	31.67	43.259	0.540	3.016	12.98
2021-12-16	33.36	43.434	5.336	6.284	13.03
2021-12-17	31.71	43.560	-4.946	4.796	13.07
2021-12-20	30.44	43.804	-4.005	9.618	13.14
2021-12-21	31.11	43.947	2.201	5.486	13.18
2021-12-22	30.99	44.048	-0.386	3.922	13.21
2021-12-23	33.14	44.289	6.938	8.745	13.29
2021-12-24	32.14	44.417	-3.018	4.768	13.33
2021-12-27	32.97	44.565	2.582	5.383	13.37
2021-12-28	33.11	44.686	0.425	4.368	13.41
2021-12-29	33.07	44.793	-0.121	3.896	13.44
2021-12-30	33.11	44.931	0.121	4.989	13.48
2021-12-31	34.39	45.170	3.866	8.366	13.55
2022-01-04	34.34	45.369	-0.145	6.950	13.61
2022-01-05	32.42	45.623	-5.591	9.377	13.69
2022-01-06	33.29	45.879	2.684	9.254	13.76
2022-01-07	32.56	46.109	-2.193	8.471	13.83
2022-01-10	31.04	46.289	-4.668	6.941	13.89
2022-01-11	30.66	46.424	-1.224	5.284	13.93
2022-01-12	32.71	46.651	6.686	8.350	14.00
2022-01-13	33.79	46.919	3.302	9.508	14.08
2022-01-14	35.26	47.112	4.350	6.570	14.13
2022-01-17	35.26	47.296	0.000	6.268	14.19
2022-01-18	36.41	47.436	3.261	4.594	14.23
2022-01-19	35.86	47.578	-1.511	4.779	14.27
2022-01-20	35.04	47.753	-2.287	5.968	14.33
2022-01-21	33.57	47.905	-4.195	5.451	14.37
2022-01-24	35.59	48.109	6.017	6.881	14.43
2022-01-25	34.79	48.309	-2.248	6.884	14.49
2022-01-26	36.13	48.487	3.852	5.921	14.55
2022-01-27	34.61	48.620	-4.207	4.595	14.59
2022-01-28	33.76	48.865	-2.456	8.726	14.66
2022-02-07	31.57	49.086	-6.487	8.412	14.73
2022-02-08	31.21	49.300	-1.140	8.204	14.79
2022-02-09	31.3	49.544	0.288	9.356	14.86
2022-02-10	29.03	49.801	-7.252	10.639	14.94
2022-02-11	28.6	49.873	-1.481	3.031	14.96
2022-02-14	29.48	50.081	3.077	8.462	15.02
2022-02-15	31.43	50.284	6.615	7.734	15.09
2022-02-16	31.48	50.436	0.159	5.791	15.13
2022-02-17	32.81	50.677	4.225	8.831	15.20
2022-02-18	32.02	50.804	-2.408	4.755	15.24
2022-02-21	31.68	50.887	-1.062	3.154	15.27
2022-02-22	31.38	51.009	-0.947	4.672	15.30
2022-02-23	31.92	51.132	1.721	4.589	15.34
2022-02-24	31.24	51.260	-2.130	4.919	15.38
2022-02-25	33.19	51.467	6.242	7.490	15.44
2022-02-28	34.01	51.697	2.471	8.135	15.51
2022-03-01	33.16	51.827	-2.499	4.704	15.55
2022-03-02	32.09	51.944	-3.227	4.373	15.58
2022-03-03	30.91	52.099	-3.677	6.014	15.63
2022-03-04	30.98	52.194	0.226	3.656	15.66
2022-03-07	29.61	52.324	-4.422	5.294	15.70
2022-03-08	28.81	52.453	-2.702	5.370	15.74
2022-03-09	29.51	52.691	2.430	9.684	15.81
2022-03-10	28.43	52.923	-3.660	9.793	15.88
2022-03-11	29.5	53.106	3.764	7.422	15.93
2022-03-14	28.39	53.205	-3.763	4.203	15.96
2022-03-15	27.21	53.331	-4.156	5.530	16.00
2022-03-16	28.4	53.518	4.373	7.902	16.06
2022-03-17	28.16	53.702	-0.845	7.852	16.11
2022-03-18	27.9	53.796	-0.923	4.048	16.14
2022-03-21	27.26	53.860	-2.294	2.832	16.16
2022-03-22	27.74	53.943	1.761	3.558	16.18
2022-03-23	28.09	54.106	1.262	6.994	16.23
2022-03-24	27.15	54.174	-3.346	2.990	16.25
2022-03-25	26.11	54.273	-3.831	4.567	16.28
2022-03-28	26.96	54.383	3.255	4.902	16.32
2022-03-29	27.93	54.490	3.598	4.562	16.35
2022-03-30	29.56	54.645	5.836	6.301	16.39
2022-03-31	29.41	54.724	-0.507	3.248	16.42
2022-04-01	29.37	54.791	-0.136	2.720	16.44
2022-04-06	29.88	54.939	1.736	5.958	16.48
2022-04-07	30.21	55.046	1.104	4.250	16.51
2022-04-08	30.66	55.160	1.490	4.436	16.55
2022-04-11	28.62	55.370	-6.654	8.839	16.61
2022-04-12	29.55	55.512	3.249	5.765	16.65
2022-04-13	28.72	55.572	-2.809	2.504	16.67
2022-04-14	29.71	55.762	3.447	7.660	16.73
2022-04-15	28.36	55.846	-4.544	3.568	16.75
2022-04-18	28.26	55.940	-0.353	3.984	16.78
2022-04-19	27.75	56.022	-1.805	3.539	16.81
2022-04-20	26.32	56.160	-5.153	6.306	16.85
2022-04-21	24.14	56.347	-8.283	9.271	16.90
2022-04-22	23.39	56.455	-3.107	5.551	16.94
2022-04-25	21.89	56.597	-6.413	7.781	16.98
2022-04-26	22.2	56.779	1.416	9.822	17.03
2022-04-27	22.92	56.919	3.243	7.342	17.08
2022-04-28	22.79	57.010	-0.567	4.799	17.10
2022-04-29	23.18	57.092	1.711	4.256	17.13
2022-05-05	24.6	57.254	6.126	7.895	17.18
2022-05-06	23.26	57.346	-5.447	4.756	17.20
2022-05-09	22.86	57.405	-1.720	3.095	17.22
2022-05-10	24.06	57.638	5.249	11.592	17.29
2022-05-11	25.74	57.871	6.983	10.889	17.36
2022-05-12	25.76	57.921	0.078	2.331	17.38
2022-05-13	25.54	57.999	-0.854	3.649	17.40
2022-05-16	25.88	58.059	1.331	2.780	17.42
2022-05-17	26.61	58.157	2.821	4.405	17.45
2022-05-18	25.51	58.276	-4.134	5.599	17.48
2022-05-19	24.94	58.379	-2.234	4.978	17.51
2022-05-20	26.38	58.501	5.774	5.533	17.55
2022-05-23	24.79	58.630	-6.027	6.255	17.59

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