京北方融券券源 京北方专项约券

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%）
2020-05-07	30.42	0	0	0	0
2020-05-07	33.18	0.251	9.073	9.073	0.08
2020-05-08	36.5	0.251	19.987	0.000	0.08
2020-05-11	40.15	0.251	10.000	0.000	0.08
2020-05-12	44.17	0.251	10.012	0.000	0.08
2020-05-13	48.59	0.251	10.007	0.000	0.08
2020-05-14	53.45	0.251	10.002	0.000	0.08
2020-05-15	58.8	0.251	10.009	0.000	0.08
2020-05-18	62.6	0.699	6.463	8.588	0.21
2020-05-19	61.32	0.998	-2.045	5.847	0.30
2020-05-20	58.14	1.306	-5.186	6.360	0.39
2020-05-21	60	1.633	3.199	6.553	0.49
2020-05-22	55.78	2.027	-7.033	8.467	0.61
2020-05-25	51.79	2.373	-7.153	8.014	0.71
2020-05-26	52.56	2.539	1.487	3.804	0.76
2020-05-27	54.44	2.852	3.577	6.887	0.86
2020-05-28	50.82	3.186	-6.650	7.899	0.96
2020-05-29	49.82	3.388	-1.968	4.860	1.02
2020-06-01	52.64	3.721	5.660	7.587	1.12
2020-06-02	53.65	3.989	1.919	6.003	1.20
2020-06-03	52.17	4.228	-2.759	5.480	1.27
2020-06-04	51.08	4.393	-2.089	3.891	1.32
2020-06-05	52.33	4.580	2.447	4.287	1.37
2020-06-08	52.56	4.750	0.440	3.879	1.43
2020-06-09	51.25	4.866	-2.492	2.702	1.46
2020-06-10	51.05	4.950	-0.390	1.990	1.49
2020-06-11	55.03	5.378	7.796	9.324	1.61
2020-06-12	56.47	5.888	2.617	10.849	1.77
2020-06-15	54.66	6.142	-3.205	5.560	1.84
2020-06-16	57.45	6.472	5.104	6.897	1.94
2020-06-17	56.78	6.698	-1.166	4.787	2.01
2020-06-18	55.3	6.818	-2.607	2.607	2.05
2020-06-19	54.71	6.982	-1.067	3.580	2.09
2020-06-22	55.62	7.308	1.663	7.037	2.19
2020-06-23	54.63	7.410	-1.780	2.247	2.22
2020-06-24	53.54	7.546	-1.995	3.039	2.26
2020-06-29	56.58	7.858	5.678	6.612	2.36
2020-06-30	59.55	8.338	5.249	9.685	2.50
2020-07-01	57.99	8.560	-2.620	4.601	2.57
2020-07-02	58.51	8.768	0.897	4.259	2.63
2020-07-03	58.86	8.968	0.598	4.068	2.69
2020-07-06	64.75	9.426	10.007	8.495	2.83
2020-07-07	63.73	9.918	-1.575	9.266	2.98
2020-07-08	70.1	10.568	9.995	11.125	3.17
2020-07-09	77.11	11.156	10.000	9.144	3.35
2020-07-10	76.31	11.901	-1.037	11.724	3.57
2020-07-13	53.47	12.197	-1.637	6.641	3.66
2020-07-14	51.19	12.704	-4.264	11.876	3.81
2020-07-15	48	13.057	-6.232	8.830	3.92
2020-07-16	47	13.302	-2.083	6.271	3.99
2020-07-17	47.71	13.453	1.511	3.787	4.04
2020-07-20	49.16	13.606	3.039	3.731	4.08
2020-07-21	49.41	13.835	0.509	5.553	4.15
2020-07-22	49.17	14.132	-0.486	7.266	4.24
2020-07-23	47.63	14.336	-3.132	5.125	4.30
2020-07-24	43.14	14.711	-9.427	10.435	4.41
2020-07-27	42.29	14.903	-1.970	5.447	4.47
2020-07-28	43.71	15.067	3.358	4.516	4.52
2020-07-29	44.9	15.243	2.722	4.690	4.57
2020-07-30	43.69	15.347	-2.695	2.851	4.60
2020-07-31	44.21	15.477	1.190	3.548	4.64
2020-08-03	47.07	15.768	6.469	7.419	4.73
2020-08-04	47.66	16.091	1.253	8.116	4.83
2020-08-05	47.43	16.296	-0.483	5.204	4.89
2020-08-06	48.51	16.462	2.277	4.111	4.94
2020-08-07	46.96	16.625	-3.195	4.143	4.99
2020-08-10	48.77	16.870	3.854	6.026	5.06
2020-08-11	46.91	17.053	-3.814	4.696	5.12
2020-08-12	44.94	17.319	-4.200	7.099	5.20
2020-08-13	44.53	17.428	-0.912	2.937	5.23
2020-08-14	45.28	17.541	1.684	2.987	5.26
2020-08-17	47	17.679	3.799	3.534	5.30
2020-08-18	47.28	17.817	0.596	3.511	5.35
2020-08-19	45.4	17.968	-3.976	3.976	5.39
2020-08-20	45.11	18.148	-0.639	4.802	5.44
2020-08-21	45.13	18.260	0.044	2.971	5.48
2020-08-24	46.01	18.456	1.950	5.119	5.54
2020-08-25	46.29	18.593	0.609	3.543	5.58
2020-08-26	44.29	18.760	-4.321	4.515	5.63
2020-08-27	43.27	18.957	-2.303	5.487	5.69
2020-08-28	43.21	19.061	-0.139	2.889	5.72
2020-08-31	43.91	19.197	1.620	3.703	5.76
2020-09-01	43.41	19.281	-1.139	2.323	5.78
2020-09-02	42.92	19.377	-1.129	2.672	5.81
2020-09-03	42.19	19.458	-1.701	2.330	5.84
2020-09-04	41.4	19.530	-1.872	2.062	5.86
2020-09-07	41.36	19.631	-0.097	2.947	5.89
2020-09-08	41.12	19.750	-0.580	3.482	5.93
2020-09-09	38.71	19.927	-5.861	5.472	5.98
2020-09-10	37.07	20.154	-4.237	7.337	6.05
2020-09-11	38.08	20.259	2.725	3.318	6.08
2020-09-14	38.58	20.348	1.313	2.784	6.10
2020-09-15	38.94	20.484	0.933	4.173	6.15
2020-09-16	38.49	20.552	-1.156	2.131	6.17
2020-09-17	40.66	20.793	5.638	7.093	6.24
2020-09-18	41.81	20.946	2.828	4.402	6.28
2020-09-21	41.86	21.032	0.120	2.464	6.31
2020-09-22	41.11	21.122	-1.792	2.628	6.34
2020-09-23	41.78	21.200	1.630	2.238	6.36
2020-09-24	40.71	21.271	-2.561	2.106	6.38
2020-09-25	39.97	21.391	-1.818	3.586	6.42
2020-09-28	38.92	21.543	-2.627	4.704	6.46
2020-09-29	39.16	21.615	0.617	2.184	6.48
2020-09-30	39.86	21.749	1.788	4.060	6.52
2020-10-09	40.64	21.796	1.957	1.380	6.54
2020-10-12	44.71	22.032	10.015	6.324	6.61
2020-10-13	45.06	22.144	0.783	2.997	6.64
2020-10-14	45.06	22.223	0.000	2.108	6.67
2020-10-15	44.07	22.351	-2.197	3.484	6.71
2020-10-16	43.62	22.454	-1.021	2.814	6.74
2020-10-19	42.54	22.591	-2.476	3.874	6.78
2020-10-20	43.32	22.711	1.834	3.315	6.81
2020-10-21	42.45	22.807	-2.008	2.724	6.84
2020-10-22	42.79	22.887	0.801	2.238	6.87
2020-10-23	40.65	23.107	-5.001	6.497	6.93
2020-10-26	41.09	23.215	1.082	3.149	6.96
2020-10-27	42.07	23.410	2.385	5.573	7.02
2020-10-28	42.52	23.489	1.070	2.234	7.05
2020-10-29	42.26	23.561	-0.611	2.046	7.07
2020-10-30	40.43	23.743	-4.330	5.395	7.12
2020-11-02	39.16	23.866	-3.141	3.760	7.16
2020-11-03	40.64	24.017	3.779	4.469	7.21
2020-11-04	39.29	24.153	-3.322	4.158	7.25
2020-11-05	39.71	24.216	1.069	1.909	7.26
2020-11-06	38.69	24.346	-2.569	4.004	7.30
2020-11-09	40.74	24.529	5.299	5.402	7.36
2020-11-10	39.88	24.629	-2.111	3.019	7.39
2020-11-11	39.36	24.716	-1.304	2.633	7.41
2020-11-12	39.1	24.797	-0.661	2.490	7.44
2020-11-13	39.2	24.875	0.256	2.404	7.46
2020-11-16	39.13	24.934	-0.179	1.811	7.48
2020-11-17	37.91	25.050	-3.118	3.654	7.51
2020-11-18	38.07	25.095	0.422	1.424	7.53
2020-11-19	38.32	25.187	0.657	2.889	7.56
2020-11-20	38.15	25.220	-0.444	1.018	7.57
2020-11-23	37.8	25.292	-0.917	2.307	7.59
2020-11-24	37.8	25.336	0.000	1.402	7.60
2020-11-25	37.24	25.408	-1.481	2.302	7.62
2020-11-26	37.03	25.440	-0.564	1.047	7.63
2020-11-27	37.21	25.509	0.486	2.214	7.65
2020-11-30	37.71	25.614	1.344	3.359	7.68
2020-12-01	38.51	25.704	2.121	2.784	7.71
2020-12-02	38.51	25.747	0.000	1.350	7.72
2020-12-03	38.41	25.811	-0.260	1.999	7.74
2020-12-04	38.32	25.843	-0.234	0.989	7.75
2020-12-07	38.67	25.907	0.913	1.983	7.77
2020-12-08	38.18	25.949	-1.267	1.319	7.78
2020-12-09	36.97	26.072	-3.169	4.007	7.82
2020-12-10	36.86	26.123	-0.298	1.650	7.84
2020-12-11	36.43	26.245	-1.167	4.015	7.87
2020-12-14	36.29	26.290	-0.384	1.510	7.89
2020-12-15	36.29	26.360	0.000	2.315	7.91
2020-12-16	36.34	26.435	0.138	2.452	7.93
2020-12-17	35.69	26.587	-1.789	5.118	7.98
2020-12-18	34.84	26.675	-2.382	3.054	8.00
2020-12-21	35.08	26.738	0.689	2.153	8.02
2020-12-22	33.79	26.867	-3.677	4.561	8.06
2020-12-23	32.81	26.985	-2.900	4.321	8.10
2020-12-24	31.91	27.102	-2.743	4.389	8.13
2020-12-25	31.86	27.176	-0.157	2.789	8.15
2020-12-28	32.37	27.337	1.601	5.995	8.20
2020-12-29	32.71	27.444	1.050	3.923	8.23
2020-12-30	32.71	27.494	0.000	1.834	8.25
2020-12-31	33.96	27.628	3.821	4.739	8.29
2021-01-04	33.96	27.698	0.000	2.444	8.31
2021-01-05	33.44	27.803	-1.531	3.769	8.34
2021-01-06	32.35	27.919	-3.260	4.306	8.38
2021-01-07	31.54	27.985	-2.504	2.535	8.40
2021-01-08	32.29	28.143	2.378	5.866	8.44
2021-01-11	33.07	28.264	2.416	4.398	8.48
2021-01-12	33.37	28.349	0.907	3.054	8.50
2021-01-13	35.21	28.518	5.514	5.754	8.56
2021-01-14	36.04	28.677	2.357	5.283	8.60
2021-01-15	36.34	28.769	0.832	3.052	8.63
2021-01-18	36.78	28.925	1.211	5.091	8.68
2021-01-19	36.16	29.032	-1.686	3.535	8.71
2021-01-20	36.14	29.098	-0.055	2.185	8.73
2021-01-21	36.11	29.150	-0.083	1.743	8.75
2021-01-22	36.24	29.245	0.360	3.157	8.77
2021-01-25	32.6	29.497	-10.044	9.272	8.85
2021-01-26	32.18	29.583	-1.288	3.190	8.87
2021-01-27	32.71	29.673	1.647	3.294	8.90
2021-01-28	32.34	29.758	-1.131	3.179	8.93
2021-01-29	31	29.923	-4.143	6.370	8.98
2021-02-01	31.77	29.995	2.484	2.742	9.00
2021-02-02	31.57	30.058	-0.630	2.392	9.02
2021-02-03	30.43	30.148	-3.611	3.516	9.04
2021-02-04	29.38	30.245	-3.451	3.976	9.07
2021-02-05	29.15	30.315	-0.783	2.893	9.09
2021-02-08	29.49	30.397	1.166	3.328	9.12
2021-02-09	30.16	30.484	2.272	3.459	9.15
2021-02-10	31.43	30.653	4.211	6.466	9.20
2021-02-18	31.79	30.733	1.145	3.023	9.22
2021-02-19	32.2	30.808	1.290	2.800	9.24
2021-02-22	31.91	30.906	-0.901	3.665	9.27
2021-02-23	31.44	30.955	-1.473	1.880	9.29
2021-02-24	31.36	31.024	-0.254	2.640	9.31
2021-02-25	30.51	31.107	-2.710	3.253	9.33
2021-02-26	30.36	31.155	-0.492	1.901	9.35
2021-03-01	32.04	31.303	5.534	5.534	9.39
2021-03-02	32.02	31.363	-0.062	2.247	9.41
2021-03-03	32.74	31.492	2.249	4.747	9.45
2021-03-04	32.46	31.578	-0.855	3.177	9.47
2021-03-05	32.86	31.653	1.232	2.742	9.50
2021-03-08	32.4	31.731	-1.400	2.891	9.52
2021-03-09	31.81	31.896	-1.821	6.204	9.57
2021-03-10	30.53	32.044	-4.024	5.816	9.61
2021-03-11	31.91	32.186	4.520	5.339	9.66
2021-03-12	32.29	32.265	1.191	2.946	9.68
2021-03-15	31.71	32.332	-1.796	2.539	9.70
2021-03-16	31.85	32.375	0.442	1.608	9.71
2021-03-17	33.13	32.532	4.019	5.714	9.76
2021-03-18	33.56	32.648	1.298	4.135	9.79
2021-03-19	33.77	32.748	0.626	3.546	9.82
2021-03-22	33.98	32.807	0.622	2.073	9.84
2021-03-23	34.87	32.978	2.619	5.886	9.89
2021-03-24	35.39	33.134	1.491	5.305	9.94
2021-03-25	37.16	33.353	5.001	7.064	10.01
2021-03-26	36.79	33.448	-0.996	3.122	10.03
2021-03-29	36.29	33.563	-1.359	3.778	10.07
2021-03-30	35	33.665	-3.555	3.500	10.10
2021-03-31	34.94	33.742	-0.171	2.657	10.12
2021-04-01	35.64	33.859	2.003	3.921	10.16
2021-04-02	36.32	33.991	1.908	4.377	10.20
2021-04-06	35.78	34.031	-1.487	1.322	10.21
2021-04-07	35.9	34.111	0.335	2.683	10.23
2021-04-08	37.07	34.315	3.259	6.602	10.29
2021-04-09	37.55	34.429	1.295	3.642	10.33
2021-04-12	35.89	34.631	-4.421	6.764	10.39
2021-04-13	35.26	34.808	-1.755	6.018	10.44
2021-04-14	38.21	35.083	8.366	8.650	10.52
2021-04-15	36.68	35.230	-4.004	4.815	10.57
2021-04-16	37.7	35.392	2.781	5.153	10.62
2021-04-19	37.29	35.489	-1.088	3.103	10.65
2021-04-20	37.21	35.605	-0.215	3.754	10.68
2021-04-21	36.81	35.700	-1.075	3.091	10.71
2021-04-22	35.65	35.822	-3.151	4.102	10.75
2021-04-23	33.61	35.983	-5.722	5.750	10.79
2021-04-26	33.44	36.066	-0.506	2.975	10.82
2021-04-27	32.94	36.158	-1.495	3.349	10.85
2021-04-28	32.71	36.228	-0.698	2.580	10.87
2021-04-29	32.77	36.278	0.183	1.834	10.88
2021-04-30	32.03	36.361	-2.258	3.113	10.91
2021-05-06	33.25	36.564	3.809	7.306	10.97
2021-05-07	32.29	36.684	-2.887	4.481	11.01
2021-05-10	33.19	36.797	2.787	4.088	11.04
2021-05-11	32.26	36.908	-2.802	4.128	11.07
2021-05-12	31.52	36.975	-2.294	2.542	11.09
2021-05-13	31.61	37.019	0.286	1.650	11.11
2021-05-14	33.38	37.214	5.599	7.023	11.16
2021-05-17	33.07	37.272	-0.929	2.097	11.18
2021-05-18	33.9	37.377	2.510	3.719	11.21
2021-05-19	33.91	37.413	0.029	1.268	11.22
2021-05-20	33.04	37.558	-2.566	5.279	11.27
2021-05-21	33.09	37.641	0.151	3.027	11.29
2021-05-24	33.09	37.725	0.000	3.022	11.32
2021-05-25	33.07	37.770	-0.060	1.632	11.33
2021-05-26	32.92	37.877	-0.454	3.901	11.36
2021-05-27	33.19	37.976	0.820	3.584	11.39
2021-05-28	32.56	38.072	-1.898	3.555	11.42
2021-05-31	32.01	38.150	-1.689	2.918	11.45
2021-06-01	32.48	38.214	1.468	2.374	11.46
2021-06-02	31.08	38.331	-4.310	4.495	11.50
2021-06-03	30.5	38.402	-1.866	2.799	11.52
2021-06-04	30.76	38.473	0.852	2.787	11.54
2021-06-07	30.67	38.533	-0.293	2.341	11.56
2021-06-08	30.86	38.590	0.619	2.217	11.58
2021-06-09	30.27	38.637	-1.912	1.847	11.59
2021-06-10	31.68	38.765	4.658	4.856	11.63
2021-06-11	31.74	38.815	0.189	1.894	11.64
2021-06-15	30.98	38.912	-2.394	3.749	11.67
2021-06-16	30.88	38.958	-0.323	1.775	11.69
2021-06-17	31.5	39.039	2.008	3.109	11.71
2021-06-18	31.97	39.107	1.492	2.540	11.73
2021-06-21	31.92	39.164	-0.156	2.158	11.75
2021-06-22	31.79	39.209	-0.407	1.692	11.76
2021-06-23	31.06	39.294	-2.296	3.271	11.79
2021-06-24	30.81	39.348	-1.754	2.105	11.80
2021-06-25	30.92	39.396	0.357	1.850	11.82
2021-06-28	31.54	39.491	2.005	3.622	11.85
2021-06-29	31.86	39.572	1.015	3.075	11.87
2021-06-30	31.95	39.636	0.282	2.385	11.89
2021-07-01	31.4	39.699	-1.721	2.410	11.91
2021-07-02	31.44	39.755	0.127	2.134	11.93
2021-07-05	31.92	39.850	1.527	3.562	11.95
2021-07-06	31.76	39.892	-0.501	1.598	11.97
2021-07-07	31.35	39.958	-1.291	2.519	11.99
2021-07-08	30.4	40.072	-3.030	4.530	12.02
2021-07-09	30.62	40.126	0.724	2.105	12.04
2021-07-12	30.53	40.182	-0.294	2.188	12.05
2021-07-13	30.88	40.264	1.146	3.210	12.08
2021-07-14	21.47	40.297	-1.559	1.834	12.09
2021-07-15	20.21	40.387	-5.869	5.356	12.12
2021-07-16	19.72	40.439	-2.425	3.117	12.13
2021-07-19	18.92	40.517	-4.057	4.970	12.16
2021-07-20	19.2	40.566	1.480	3.066	12.17
2021-07-21	18.94	40.612	-1.354	2.917	12.18
2021-07-22	18.62	40.657	-1.690	2.904	12.20
2021-07-23	18.09	40.707	-2.846	3.330	12.21
2021-07-26	18.14	40.758	0.276	3.372	12.23
2021-07-27	18.14	40.793	0.000	2.315	12.24
2021-07-28	17.46	40.882	-3.749	6.064	12.26
2021-07-29	17.33	40.933	-0.745	3.551	12.28
2021-07-30	17.46	40.989	0.750	3.866	12.30
2021-08-02	18.16	41.078	4.009	5.899	12.32
2021-08-03	19.35	41.252	6.553	10.738	12.38
2021-08-04	18.83	41.296	-2.687	2.842	12.39
2021-08-05	18.79	41.349	-0.212	3.346	12.40
2021-08-06	18.71	41.381	-0.426	2.076	12.41
2021-08-09	18.97	41.426	1.390	2.833	12.43
2021-08-10	19.05	41.458	0.422	2.003	12.44
2021-08-11	18.84	41.485	-1.102	1.732	12.45
2021-08-12	18.89	41.542	0.265	3.609	12.46
2021-08-13	18.81	41.576	-0.424	2.170	12.47
2021-08-16	19.35	41.624	2.871	2.977	12.49
2021-08-17	19.05	41.664	-1.550	2.532	12.50
2021-08-18	18.59	41.765	-2.415	6.509	12.53
2021-08-19	20.46	41.947	10.059	10.705	12.58
2021-08-20	19.91	42.004	-2.688	3.421	12.60
2021-08-23	20.26	42.072	1.758	4.018	12.62
2021-08-24	21.09	42.166	4.097	5.380	12.65
2021-08-25	21.24	42.209	0.711	2.418	12.66
2021-08-26	20.31	42.278	-4.379	4.049	12.68
2021-08-27	20.56	42.364	1.231	5.022	12.71
2021-08-30	19.91	42.440	-3.161	4.621	12.73
2021-08-31	20.25	42.500	1.708	3.516	12.75
2021-09-01	20.91	42.618	3.259	6.765	12.79
2021-09-02	20.99	42.689	0.383	4.065	12.81
2021-09-03	20.79	42.815	-0.953	7.289	12.84
2021-09-06	20.81	42.887	0.096	4.185	12.87
2021-09-07	20.41	42.923	-1.922	2.066	12.88
2021-09-08	20.43	42.948	0.098	1.470	12.88
2021-09-09	20.46	43.014	0.147	3.916	12.90
2021-09-10	20.49	43.061	0.147	2.737	12.92
2021-09-13	19.54	43.137	-4.636	4.636	12.94
2021-09-14	19.44	43.175	-0.512	2.354	12.95
2021-09-15	19.42	43.214	-0.103	2.418	12.96
2021-09-16	19.16	43.248	-1.339	2.163	12.97
2021-09-17	19.01	43.282	-0.783	2.140	12.98
2021-09-22	18.99	43.321	-0.105	2.472	13.00
2021-09-23	19.36	43.357	1.948	2.212	13.01
2021-09-24	19.06	43.392	-1.550	2.169	13.02
2021-09-27	18.71	43.452	-1.836	3.882	13.04
2021-09-28	18.69	43.476	-0.107	1.550	13.04
2021-09-29	18.06	43.524	-3.371	3.157	13.06
2021-09-30	18.48	43.562	2.326	2.492	13.07
2021-10-08	18.96	43.617	2.597	3.463	13.09
2021-10-11	19.01	43.649	0.264	2.004	13.09
2021-10-12	18.69	43.693	-1.683	2.841	13.11
2021-10-13	18.97	43.739	1.498	2.943	13.12
2021-10-14	18.99	43.778	0.105	2.425	13.13
2021-10-15	19.26	43.831	1.422	3.318	13.15
2021-10-18	18.39	43.911	-4.517	5.192	13.17
2021-10-19	18.41	43.929	0.109	1.196	13.18
2021-10-20	20.26	44.075	10.049	8.637	13.22
2021-10-21	20.68	44.141	2.073	3.850	13.24
2021-10-22	19.94	44.194	-3.578	3.191	13.26
2021-10-25	20.46	44.257	2.608	3.661	13.28
2021-10-26	19.94	44.312	-2.542	3.324	13.29
2021-10-27	19.66	44.347	-1.404	2.156	13.30
2021-10-28	19.34	44.386	-1.628	2.442	13.32
2021-10-29	18.94	44.460	-2.068	4.654	13.34
2021-11-01	19.46	44.528	2.746	4.224	13.36
2021-11-02	19.02	44.598	-2.261	4.368	13.38
2021-11-03	19.77	44.693	3.943	5.783	13.41
2021-11-04	19.86	44.731	0.455	2.276	13.42
2021-11-05	20.01	44.788	0.755	3.424	13.44
2021-11-08	19.45	44.852	-2.799	3.998	13.46
2021-11-09	20.48	44.982	5.296	7.609	13.49
2021-11-10	20.39	45.052	-0.439	4.102	13.52
2021-11-11	20.42	45.085	0.147	1.962	13.53
2021-11-12	20.44	45.122	0.098	2.155	13.54
2021-11-15	20.91	45.168	2.299	2.642	13.55
2021-11-16	20.34	45.215	-2.726	2.774	13.56
2021-11-17	20.49	45.242	0.737	1.573	13.57
2021-11-18	19.94	45.295	-2.684	3.172	13.59
2021-11-19	20.28	45.324	1.705	1.755	13.60
2021-11-22	20.56	45.373	1.381	2.811	13.61
2021-11-23	21.34	45.488	3.794	6.469	13.65
2021-11-24	21.31	45.547	-0.141	3.327	13.66
2021-11-25	21.14	45.581	-0.798	1.924	13.67
2021-11-26	22.2	45.808	5.014	12.299	13.74
2021-11-29	21.69	45.847	-2.297	2.162	13.75
2021-11-30	21.78	45.922	0.415	4.149	13.78
2021-12-01	21.96	45.983	0.826	3.306	13.79
2021-12-02	21.07	46.053	-4.053	3.962	13.82
2021-12-03	21.32	46.081	1.187	1.614	13.82
2021-12-06	20.64	46.139	-3.189	3.377	13.84
2021-12-07	20.72	46.190	0.388	2.907	13.86
2021-12-08	21.26	46.266	2.606	4.295	13.88
2021-12-09	21.26	46.302	0.000	2.070	13.89
2021-12-10	21.42	46.332	0.753	1.693	13.90
2021-12-13	21.69	46.382	1.261	2.754	13.91
2021-12-14	22.19	46.456	2.305	4.011	13.94
2021-12-15	21.84	46.503	-1.577	2.569	13.95
2021-12-16	21.81	46.538	-0.137	1.923	13.96
2021-12-17	21.64	46.600	-0.779	3.439	13.98
2021-12-20	20.98	46.667	-3.050	3.835	14.00
2021-12-21	21.35	46.706	1.764	2.193	14.01
2021-12-22	21.18	46.754	-0.796	2.717	14.03
2021-12-23	20.76	46.806	-1.983	3.022	14.04
2021-12-24	20.34	46.853	-2.023	2.746	14.06
2021-12-27	20.6	46.890	1.278	2.163	14.07
2021-12-28	20.93	46.949	1.602	3.398	14.08
2021-12-29	20.59	46.990	-1.624	2.389	14.10
2021-12-30	21.06	47.053	2.283	3.545	14.12
2021-12-31	22.36	47.239	6.173	10.019	14.17
2022-01-04	24.61	47.447	10.063	10.107	14.23
2022-01-05	26.03	47.563	5.770	5.364	14.27
2022-01-06	26.94	47.868	3.496	13.600	14.36
2022-01-07	26.64	48.089	-1.114	9.948	14.43
2022-01-10	28.26	48.325	6.081	10.023	14.50
2022-01-11	27.29	48.402	-3.432	3.362	14.52
2022-01-12	27.14	48.523	-0.550	5.387	14.56
2022-01-13	28.27	48.755	4.164	9.838	14.63
2022-01-14	27.56	48.839	-2.511	3.643	14.65
2022-01-17	30.33	48.965	10.051	5.007	14.69
2022-01-18	30.61	49.239	0.923	10.715	14.77
2022-01-19	31.54	49.501	3.038	9.964	14.85
2022-01-20	34.06	49.986	7.990	17.089	15.00
2022-01-21	30.65	50.188	-10.012	7.927	15.06
2022-01-24	33.72	50.435	10.016	8.777	15.13
2022-01-25	30.54	50.589	-9.431	6.079	15.18
2022-01-26	30	50.848	-1.768	10.347	15.25
2022-01-27	27.07	51.102	-9.767	11.233	15.33
2022-01-28	28.71	51.321	6.058	9.161	15.40
2022-02-07	27.96	51.499	-2.612	7.663	15.45
2022-02-08	28.69	51.698	2.611	8.298	15.51
2022-02-09	31.56	51.926	10.003	8.679	15.58
2022-02-10	30.59	52.062	-3.074	5.355	15.62
2022-02-11	31.79	52.276	3.923	8.075	15.68
2022-02-14	29.25	52.434	-7.990	6.449	15.73
2022-02-15	28.42	52.518	-2.838	3.556	15.76
2022-02-16	28.18	52.719	-0.844	8.550	15.82
2022-02-17	27.44	52.852	-2.626	5.820	15.86
2022-02-18	27.64	52.920	0.729	2.988	15.88
2022-02-21	28.43	53.059	2.858	5.861	15.92
2022-02-22	26.46	53.211	-6.929	6.894	15.96
2022-02-23	26.47	53.295	0.038	3.779	15.99
2022-02-24	24.58	53.476	-7.140	8.840	16.04
2022-02-25	25.78	53.610	4.882	6.265	16.08
2022-02-28	26.91	53.783	4.383	7.719	16.14
2022-03-01	26.31	53.852	-2.230	3.122	16.16
2022-03-02	26.23	53.939	-0.304	3.991	16.18
2022-03-03	26.57	54.040	1.296	4.575	16.21
2022-03-04	25.8	54.125	-2.898	3.952	16.24
2022-03-07	24.82	54.196	-3.798	3.411	16.26
2022-03-08	24.05	54.310	-3.102	5.681	16.29
2022-03-09	24.1	54.462	0.208	7.568	16.34
2022-03-10	24.79	54.584	2.863	5.892	16.38
2022-03-11	25.13	54.734	1.372	7.180	16.42
2022-03-14	24.2	54.820	-3.701	4.258	16.45
2022-03-15	23.29	54.939	-3.760	6.157	16.48
2022-03-16	23.74	55.049	1.932	5.539	16.51
2022-03-17	24.19	55.155	1.896	5.265	16.55
2022-03-18	23.8	55.218	-1.612	3.183	16.57
2022-03-21	23.99	55.298	0.798	3.992	16.59
2022-03-22	24.24	55.405	1.042	5.294	16.62
2022-03-23	24.92	55.600	2.805	9.406	16.68
2022-03-24	24.03	55.661	-3.571	3.050	16.70
2022-03-25	25.01	55.770	4.078	5.202	16.73
2022-03-28	25.41	55.897	1.599	5.998	16.77
2022-03-29	26.66	56.162	4.919	11.964	16.85
2022-03-30	26.46	56.246	-0.750	3.788	16.87
2022-03-31	27.98	56.457	5.745	9.070	16.94
2022-04-01	27.49	56.580	-1.751	5.361	16.97
2022-04-06	26.91	56.792	-2.110	9.422	17.04
2022-04-07	24.49	56.961	-8.993	8.287	17.09
2022-04-08	24.65	57.080	0.653	5.798	17.12
2022-04-11	22.83	57.209	-7.383	6.815	17.16
2022-04-12	23.14	57.302	1.358	4.774	17.19
2022-04-13	21.49	57.433	-7.131	7.347	17.23
2022-04-14	21.27	57.492	-1.024	3.304	17.25
2022-04-15	20.33	57.553	-4.419	3.620	17.27
2022-04-18	20.59	57.635	1.279	4.771	17.29
2022-04-19	19.79	57.712	-3.885	4.662	17.31
2022-04-20	19.06	57.823	-3.689	7.024	17.35
2022-04-21	18.23	57.907	-4.355	5.509	17.37
2022-04-22	17.79	57.973	-2.414	4.443	17.39
2022-04-25	16.11	58.072	-9.444	7.420	17.42
2022-04-26	15.44	58.172	-4.159	7.759	17.45
2022-04-27	16.29	58.290	5.505	8.679	17.49
2022-04-28	15.71	58.341	-3.560	3.867	17.50
2022-04-29	16.29	58.424	3.692	6.111	17.53
2022-05-05	16.63	58.507	2.087	6.016	17.55
2022-05-06	16.76	58.612	0.782	7.517	17.58
2022-05-09	16.75	58.670	-0.060	4.177	17.60
2022-05-10	16.84	58.733	0.537	4.478	17.62
2022-05-11	16.72	58.785	-0.713	3.741	17.64
2022-05-12	16.84	58.859	0.718	5.263	17.66
2022-05-13	16.95	58.909	0.653	3.504	17.67
2022-05-16	17.11	58.948	0.944	2.773	17.68
2022-05-17	17.11	59.003	0.000	3.857	17.70
2022-05-18	17.34	59.067	1.344	4.442	17.72
2022-05-19	17.04	59.108	-1.730	2.884	17.73
2022-05-20	17.51	59.148	2.758	2.700	17.74
2022-05-23	19.26	59.304	9.994	9.766	17.79

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