数字政通融券券源 数字政通专项约券

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	12.24	0	0	0	0
2020-04-28	11.72	0.070	-4.248	7.190	0.02
2020-04-29	11.85	0.095	1.109	2.474	0.03
2020-04-30	12.5	0.160	5.485	6.245	0.05
2020-05-06	12.9	0.213	3.200	4.960	0.06
2020-05-07	12.78	0.239	-0.930	2.403	0.07
2020-05-08	13.12	0.268	2.660	2.660	0.08
2020-05-11	13.02	0.296	-0.762	2.591	0.09
2020-05-12	13	0.327	-0.154	2.919	0.10
2020-05-13	12.88	0.342	-0.923	1.385	0.10
2020-05-14	12.95	0.386	0.543	4.037	0.12
2020-05-15	12.99	0.410	0.309	2.239	0.12
2020-05-18	12.87	0.449	-0.924	3.618	0.13
2020-05-19	13.26	0.476	3.030	2.409	0.14
2020-05-20	12.86	0.518	-3.017	3.997	0.16
2020-05-21	12.41	0.571	-3.499	5.054	0.17
2020-05-22	12.13	0.609	-2.256	3.787	0.18
2020-05-25	12.04	0.636	-0.742	2.721	0.19
2020-05-26	12.3	0.657	2.159	1.993	0.20
2020-05-27	12.09	0.683	-1.707	2.602	0.20
2020-05-28	12.02	0.720	-0.579	3.722	0.22
2020-05-29	12.03	0.740	0.083	1.997	0.22
2020-06-01	12.46	0.776	3.574	3.491	0.23
2020-06-02	12.71	0.815	2.006	3.612	0.24
2020-06-03	12.56	0.837	-1.180	2.124	0.25
2020-06-04	13.4	0.941	6.688	9.315	0.28
2020-06-05	13.4	1.005	0.000	5.746	0.30
2020-06-08	13.4	1.059	0.000	4.851	0.32
2020-06-09	13.11	1.100	-2.164	3.731	0.33
2020-06-10	12.87	1.129	-1.831	2.670	0.34
2020-06-11	12.91	1.159	0.311	2.797	0.35
2020-06-12	12.76	1.193	-1.162	3.253	0.36
2020-06-15	12.76	1.236	0.000	3.997	0.37
2020-06-16	13.18	1.266	3.292	2.743	0.38
2020-06-17	13.11	1.292	-0.531	2.428	0.39
2020-06-18	13.08	1.314	-0.229	1.983	0.39
2020-06-19	13.13	1.330	0.382	1.453	0.40
2020-06-22	13.21	1.355	0.609	2.285	0.41
2020-06-23	13.12	1.380	-0.681	2.271	0.41
2020-06-24	12.91	1.400	-1.601	1.905	0.42
2020-06-29	12.58	1.424	-2.556	2.246	0.43
2020-06-30	13.25	1.478	5.326	4.928	0.44
2020-07-01	13.42	1.505	1.283	2.340	0.45
2020-07-02	13.53	1.531	0.820	2.310	0.46
2020-07-03	13.64	1.557	0.813	2.291	0.47
2020-07-06	14.3	1.609	4.839	4.399	0.48
2020-07-07	14.2	1.674	-0.699	5.455	0.50
2020-07-08	14.75	1.732	3.873	4.718	0.52
2020-07-09	15.11	1.789	2.441	4.542	0.54
2020-07-10	14.69	1.834	-2.780	3.706	0.55
2020-07-13	15.48	1.909	5.666	5.802	0.57
2020-07-14	15.14	1.969	-2.196	4.780	0.59
2020-07-15	14.44	2.027	-4.624	4.822	0.61
2020-07-16	14.15	2.166	-2.008	11.773	0.65
2020-07-17	14.56	2.266	2.898	8.198	0.68
2020-07-20	15.16	2.373	4.121	8.516	0.71
2020-07-21	14.56	2.441	-3.958	5.541	0.73
2020-07-22	15.49	2.569	6.387	9.959	0.77
2020-07-23	15.16	2.638	-2.130	5.487	0.79
2020-07-24	14.65	2.729	-3.364	7.454	0.82
2020-07-27	14.21	2.803	-3.003	6.212	0.84
2020-07-28	14.45	2.850	1.689	3.871	0.85
2020-07-29	14.81	2.912	2.491	5.052	0.87
2020-07-30	15.04	2.955	1.553	3.444	0.89
2020-07-31	15.12	2.994	0.532	3.125	0.90
2020-08-03	15.61	3.037	3.241	3.307	0.91
2020-08-04	15.27	3.084	-2.178	3.652	0.93
2020-08-05	16.15	3.194	5.763	8.186	0.96
2020-08-06	15.99	3.253	-0.991	4.458	0.98
2020-08-07	15.37	3.322	-3.877	5.316	1.00
2020-08-10	15.44	3.368	0.455	3.578	1.01
2020-08-11	14.72	3.432	-4.663	5.246	1.03
2020-08-12	14.49	3.478	-1.563	3.804	1.04
2020-08-13	14.5	3.496	0.069	1.518	1.05
2020-08-14	14.69	3.530	1.310	2.759	1.06
2020-08-17	15.2	3.583	3.472	4.221	1.08
2020-08-18	15.12	3.619	-0.526	2.829	1.09
2020-08-19	14.54	3.667	-3.836	3.968	1.10
2020-08-20	14.5	3.709	-0.275	3.439	1.11
2020-08-21	14.35	3.750	-1.034	3.448	1.13
2020-08-24	14.78	3.815	2.997	5.296	1.14
2020-08-25	15.11	3.865	2.233	3.924	1.16
2020-08-26	14.59	3.924	-3.441	4.897	1.18
2020-08-27	14.66	3.985	0.480	5.003	1.20
2020-08-28	14.8	4.027	0.955	3.411	1.21
2020-08-31	14.66	4.064	-0.946	2.973	1.22
2020-09-01	15.08	4.117	2.865	4.229	1.24
2020-09-02	15.56	4.193	3.183	5.836	1.26
2020-09-03	15.28	4.220	-1.799	2.185	1.27
2020-09-04	15.72	4.300	2.880	6.086	1.29
2020-09-07	15.56	4.363	-1.018	4.835	1.31
2020-09-08	16.16	4.434	3.856	5.270	1.33
2020-09-09	15.46	4.505	-4.332	5.569	1.35
2020-09-10	13.77	4.649	-10.931	12.549	1.39
2020-09-11	13.97	4.688	1.452	3.341	1.41
2020-09-14	14.46	4.741	3.508	4.366	1.42
2020-09-15	14.29	4.781	-1.176	3.389	1.43
2020-09-16	14	4.815	-2.029	2.869	1.44
2020-09-17	14.13	4.855	0.929	3.429	1.46
2020-09-18	14.42	4.890	2.052	2.902	1.47
2020-09-21	14.12	4.920	-2.080	2.566	1.48
2020-09-22	13.77	4.965	-2.479	3.895	1.49
2020-09-23	14.18	5.013	2.977	4.067	1.50
2020-09-24	13.69	5.044	-3.456	2.750	1.51
2020-09-25	13.51	5.089	-1.315	3.944	1.53
2020-09-28	13.18	5.128	-2.443	3.553	1.54
2020-09-29	13.35	5.148	1.290	1.821	1.54
2020-09-30	13.32	5.168	-0.225	1.798	1.55
2020-10-09	13.65	5.187	2.477	1.652	1.56
2020-10-12	14.11	5.217	3.370	2.564	1.57
2020-10-13	14.05	5.231	-0.425	1.205	1.57
2020-10-14	13.84	5.258	-1.495	2.349	1.58
2020-10-15	13.88	5.285	0.289	2.312	1.59
2020-10-16	13.81	5.312	-0.504	2.378	1.59
2020-10-19	13.74	5.337	-0.507	2.172	1.60
2020-10-20	14.09	5.376	2.547	3.348	1.61
2020-10-21	13.94	5.400	-1.065	2.058	1.62
2020-10-22	14	5.435	0.430	3.013	1.63
2020-10-23	13.69	5.471	-2.214	3.071	1.64
2020-10-26	13.61	5.498	-0.584	2.411	1.65
2020-10-27	13.58	5.529	-0.220	2.719	1.66
2020-10-28	12.97	5.600	-4.492	6.627	1.68
2020-10-29	12.78	5.623	-1.465	2.159	1.69
2020-10-30	12.28	5.681	-3.912	5.634	1.70
2020-11-02	12.14	5.716	-1.140	3.420	1.71
2020-11-03	12.48	5.745	2.801	2.883	1.72
2020-11-04	12.35	5.764	-1.042	1.763	1.73
2020-11-05	12.62	5.785	2.186	2.024	1.74
2020-11-06	12.46	5.814	-1.268	2.773	1.74
2020-11-09	12.81	5.845	2.809	2.889	1.75
2020-11-10	12.69	5.868	-0.937	2.186	1.76
2020-11-11	12.33	5.908	-2.837	3.940	1.77
2020-11-12	12.32	5.934	-0.081	2.514	1.78
2020-11-13	12.43	5.958	0.893	2.354	1.79
2020-11-16	12.4	5.973	-0.241	1.448	1.79
2020-11-17	12.19	6.001	-1.694	2.742	1.80
2020-11-18	12.19	6.015	0.000	1.395	1.80
2020-11-19	12.32	6.036	1.066	2.051	1.81
2020-11-20	12.26	6.052	-0.487	1.542	1.82
2020-11-23	12.23	6.070	-0.245	1.713	1.82
2020-11-24	12.34	6.089	0.899	1.881	1.83
2020-11-25	12.31	6.106	-0.243	1.621	1.83
2020-11-26	12.15	6.120	-1.300	1.462	1.84
2020-11-27	12.15	6.135	0.000	1.399	1.84
2020-11-30	12.16	6.153	0.082	1.811	1.85
2020-12-01	12.41	6.177	2.056	2.303	1.85
2020-12-02	12.42	6.188	0.081	1.048	1.86
2020-12-03	12.49	6.209	0.564	2.013	1.86
2020-12-04	12.41	6.223	-0.641	1.361	1.87
2020-12-07	12.19	6.249	-1.773	2.579	1.87
2020-12-08	12.17	6.260	-0.164	1.066	1.88
2020-12-09	11.7	6.298	-3.862	3.944	1.89
2020-12-10	11.59	6.319	-0.940	2.137	1.90
2020-12-11	12.51	6.432	7.938	10.871	1.93
2020-12-14	12.4	6.482	-0.879	4.796	1.94
2020-12-15	12.2	6.506	-1.613	2.419	1.95
2020-12-16	12.46	6.559	2.131	5.082	1.97
2020-12-17	12.7	6.601	1.926	4.013	1.98
2020-12-18	12.43	6.626	-2.126	2.362	1.99
2020-12-21	12.61	6.662	1.448	3.459	2.00
2020-12-22	12.74	6.696	1.031	3.172	2.01
2020-12-23	12.72	6.719	-0.157	2.198	2.02
2020-12-24	11.97	6.778	-5.896	5.896	2.03
2020-12-25	11.98	6.808	0.084	3.008	2.04
2020-12-28	11.37	6.863	-5.092	5.843	2.06
2020-12-29	11.5	6.900	1.143	3.870	2.07
2020-12-30	11.48	6.920	-0.174	2.087	2.08
2020-12-31	11.65	6.951	1.481	3.136	2.09
2021-01-04	11.84	6.980	1.631	2.918	2.09
2021-01-05	11.56	7.016	-2.365	3.801	2.10
2021-01-06	11.08	7.062	-4.152	4.931	2.12
2021-01-07	10.69	7.111	-3.520	5.505	2.13
2021-01-08	10.96	7.172	2.526	6.642	2.15
2021-01-11	10.68	7.206	-2.555	3.832	2.16
2021-01-12	10.75	7.232	0.655	2.903	2.17
2021-01-13	10.42	7.260	-3.070	3.256	2.18
2021-01-14	10.46	7.296	0.384	4.127	2.19
2021-01-15	10.63	7.320	1.625	2.677	2.20
2021-01-18	10.7	7.335	0.659	1.693	2.20
2021-01-19	10.9	7.364	1.869	3.271	2.21
2021-01-20	10.99	7.389	0.826	2.661	2.22
2021-01-21	10.93	7.409	-0.546	2.184	2.22
2021-01-22	10.72	7.436	-1.921	3.019	2.23
2021-01-25	10.36	7.474	-3.358	4.384	2.24
2021-01-26	10.34	7.503	-0.193	3.475	2.25
2021-01-27	10.48	7.527	1.354	2.708	2.26
2021-01-28	10.41	7.554	-0.668	3.149	2.27
2021-01-29	10.14	7.595	-2.594	4.803	2.28
2021-02-01	10.19	7.613	0.493	2.170	2.28
2021-02-02	10.07	7.639	-1.178	3.042	2.29
2021-02-03	9.53	7.686	-5.362	5.958	2.31
2021-02-04	9.24	7.728	-3.043	5.456	2.32
2021-02-05	9.21	7.758	-0.325	3.896	2.33
2021-02-08	9.19	7.782	-0.217	3.149	2.33
2021-02-09	9.39	7.804	2.176	2.720	2.34
2021-02-10	9.48	7.817	0.958	1.704	2.35
2021-02-18	9.85	7.843	3.903	3.165	2.35
2021-02-19	10.1	7.869	2.538	3.046	2.36
2021-02-22	10.11	7.895	0.099	3.069	2.37
2021-02-23	9.96	7.916	-1.484	2.572	2.37
2021-02-24	10.1	7.936	1.406	2.410	2.38
2021-02-25	9.87	7.969	-2.277	3.960	2.39
2021-02-26	9.9	7.995	0.304	3.242	2.40
2021-03-01	10.15	8.013	2.525	2.020	2.40
2021-03-02	9.96	8.040	-1.872	3.251	2.41
2021-03-03	10.06	8.057	1.004	2.108	2.42
2021-03-04	9.55	8.101	-5.070	5.467	2.43
2021-03-05	9.76	8.152	2.199	6.283	2.45
2021-03-08	10.07	8.208	3.176	6.660	2.46
2021-03-09	9.81	8.253	-2.582	5.561	2.48
2021-03-10	9.54	8.287	-2.752	4.281	2.49
2021-03-11	9.57	8.307	0.314	2.516	2.49
2021-03-12	9.35	8.332	-2.299	3.135	2.50
2021-03-15	9.28	8.349	-0.749	2.246	2.50
2021-03-16	9.42	8.362	1.509	1.616	2.51
2021-03-17	9.54	8.380	1.274	2.335	2.51
2021-03-18	9.39	8.399	-1.572	2.411	2.52
2021-03-19	9.39	8.418	0.000	2.343	2.53
2021-03-22	9.72	8.454	3.514	4.473	2.54
2021-03-23	9.72	8.471	0.000	2.160	2.54
2021-03-24	9.71	8.482	-0.103	1.337	2.54
2021-03-25	9.84	8.518	1.339	4.325	2.56
2021-03-26	9.87	8.532	0.305	1.728	2.56
2021-03-29	9.77	8.556	-1.013	3.040	2.57
2021-03-30	9.48	8.577	-2.968	2.559	2.57
2021-03-31	9.89	8.629	4.325	6.329	2.59
2021-04-01	9.79	8.645	-1.011	2.022	2.59
2021-04-02	9.8	8.658	0.102	1.532	2.60
2021-04-06	9.79	8.672	-0.102	1.735	2.60
2021-04-07	9.72	8.687	-0.715	1.839	2.61
2021-04-08	9.91	8.712	1.955	3.086	2.61
2021-04-09	9.73	8.731	-1.816	2.321	2.62
2021-04-12	9.5	8.753	-2.364	2.775	2.63
2021-04-13	9.54	8.767	0.421	1.789	2.63
2021-04-14	9.57	8.782	0.314	1.782	2.63
2021-04-15	9.49	8.792	-0.836	1.358	2.64
2021-04-16	9.78	8.818	3.056	3.161	2.65
2021-04-19	10.02	8.847	2.454	3.476	2.65
2021-04-20	9.9	8.867	-1.198	2.395	2.66
2021-04-21	9.83	8.884	-0.707	2.121	2.67
2021-04-22	9.87	8.903	0.407	2.238	2.67
2021-04-23	9.72	8.921	-1.520	2.229	2.68
2021-04-26	9.58	8.937	-1.440	2.058	2.68
2021-04-27	10.08	9.000	5.219	7.516	2.70
2021-04-28	10.16	9.040	0.794	4.663	2.71
2021-04-29	10.06	9.056	-0.984	1.969	2.72
2021-04-30	9.87	9.086	-1.889	3.579	2.73
2021-05-06	10	9.109	1.317	2.837	2.73
2021-05-07	10.22	9.151	2.200	4.900	2.75
2021-05-10	10.24	9.173	0.196	2.544	2.75
2021-05-11	10.57	9.221	3.223	5.469	2.77
2021-05-12	10.92	9.275	3.311	5.960	2.78
2021-05-13	10.73	9.324	-1.740	5.403	2.80
2021-05-14	10.77	9.357	0.373	3.728	2.81
2021-05-17	11.21	9.439	4.085	8.728	2.83
2021-05-18	11.07	9.471	-1.249	3.479	2.84
2021-05-19	10.74	9.510	-2.981	4.426	2.85
2021-05-20	10.49	9.539	-2.328	3.259	2.86
2021-05-21	10.46	9.573	-0.286	3.908	2.87
2021-05-24	10.62	9.597	1.530	2.772	2.88
2021-05-25	10.78	9.626	1.507	3.202	2.89
2021-05-26	10.61	9.646	-1.577	2.226	2.89
2021-05-27	10.91	9.689	2.828	4.713	2.91
2021-05-28	10.69	9.720	-2.016	3.575	2.92
2021-05-31	10.68	9.745	-0.094	2.713	2.92
2021-06-01	10.89	9.772	1.966	2.996	2.93
2021-06-02	10.68	9.800	-1.928	3.214	2.94
2021-06-03	10.42	9.828	-2.434	3.184	2.95
2021-06-04	10.27	9.849	-1.440	2.495	2.95
2021-06-07	10.43	9.864	1.558	1.655	2.96
2021-06-08	10.52	9.885	0.863	2.397	2.97
2021-06-09	10.42	9.906	-0.951	2.471	2.97
2021-06-10	12.02	10.109	15.355	20.250	3.03
2021-06-11	11.8	10.155	-1.830	4.659	3.05
2021-06-15	12.72	10.356	7.797	18.983	3.11
2021-06-16	12.43	10.429	-2.280	6.997	3.13
2021-06-17	12.19	10.481	-1.931	5.149	3.14
2021-06-18	11.98	10.512	-1.723	3.117	3.15
2021-06-21	12.06	10.553	0.668	4.090	3.17
2021-06-22	11.74	10.594	-2.653	4.146	3.18
2021-06-23	11.72	10.620	-0.170	2.726	3.19
2021-06-24	11.4	10.659	-2.896	4.089	3.20
2021-06-25	11.42	10.689	0.175	3.158	3.21
2021-06-28	11.58	10.724	1.401	3.590	3.22
2021-06-29	11.56	10.761	-0.173	3.886	3.23
2021-06-30	11.77	10.800	1.817	3.979	3.24
2021-07-01	11.12	10.862	-5.523	6.627	3.26
2021-07-02	11.12	10.894	0.000	3.507	3.27
2021-07-05	11.5	10.933	3.417	4.047	3.28
2021-07-06	11.93	11.019	3.739	8.696	3.31
2021-07-07	12	11.055	0.587	3.521	3.32
2021-07-08	11.78	11.079	-1.833	2.500	3.32
2021-07-09	11.66	11.116	-1.019	3.820	3.33
2021-07-12	12.35	11.184	5.918	6.604	3.36
2021-07-13	12.66	11.243	2.510	5.587	3.37
2021-07-14	12.56	11.309	1.454	6.300	3.39
2021-07-15	12.14	11.366	-3.344	5.653	3.41
2021-07-16	12.15	11.412	0.082	4.530	3.42
2021-07-19	11.88	11.441	-2.222	2.881	3.43
2021-07-20	12.14	11.482	2.189	4.125	3.44
2021-07-21	12.57	11.537	3.542	5.189	3.46
2021-07-22	12.35	11.564	-1.750	2.625	3.47
2021-07-23	12.18	11.608	-1.377	4.372	3.48
2021-07-26	11.68	11.676	-4.105	6.979	3.50
2021-07-27	11.87	11.746	1.627	7.106	3.52
2021-07-28	11.05	11.825	-6.908	8.509	3.55
2021-07-29	11.31	11.854	2.353	3.077	3.56
2021-07-30	11.52	11.889	1.857	3.625	3.57
2021-08-02	11.88	11.938	3.125	5.035	3.58
2021-08-03	13.25	12.117	11.532	16.162	3.64
2021-08-04	13.08	12.153	-1.283	3.321	3.65
2021-08-05	12.72	12.198	-2.752	4.205	3.66
2021-08-06	12.6	12.235	-0.943	3.538	3.67
2021-08-09	12.55	12.260	-0.397	2.381	3.68
2021-08-10	12.66	12.290	0.876	2.869	3.69
2021-08-11	12.5	12.334	-1.264	4.186	3.70
2021-08-12	12.72	12.392	1.760	5.520	3.72
2021-08-13	12.3	12.420	-3.302	2.673	3.73
2021-08-16	12.22	12.445	-0.650	2.520	3.73
2021-08-17	11.86	12.490	-2.946	4.501	3.75
2021-08-18	12.27	12.528	3.457	3.710	3.76
2021-08-19	12.08	12.559	-1.548	3.097	3.77
2021-08-20	12.32	12.596	1.987	3.642	3.78
2021-08-23	12.63	12.641	2.516	4.221	3.79
2021-08-24	12.59	12.665	-0.317	2.296	3.80
2021-08-25	12.49	12.688	-0.794	2.224	3.81
2021-08-26	12.06	12.727	-3.443	3.923	3.82
2021-08-27	12.69	12.777	5.224	4.726	3.83
2021-08-30	12.6	12.806	-0.709	2.758	3.84
2021-08-31	12.33	12.846	-2.143	3.889	3.85
2021-09-01	12.7	12.905	3.001	5.596	3.87
2021-09-02	12.9	12.953	1.575	4.409	3.89
2021-09-03	12.58	13.007	-2.481	5.194	3.90
2021-09-06	13.25	13.084	5.326	6.916	3.93
2021-09-07	13.07	13.103	-1.358	1.811	3.93
2021-09-08	13.23	13.172	1.224	6.197	3.95
2021-09-09	12.91	13.211	-2.419	3.628	3.96
2021-09-10	12.89	13.236	-0.155	2.401	3.97
2021-09-13	12.63	13.264	-2.017	2.638	3.98
2021-09-14	12.7	13.310	0.554	4.355	3.99
2021-09-15	12.9	13.379	1.575	6.378	4.01
2021-09-16	12.51	13.427	-3.023	4.651	4.03
2021-09-17	12.49	13.456	-0.160	2.798	4.04
2021-09-22	12.23	13.483	-2.082	2.642	4.05
2021-09-23	12.69	13.525	3.761	3.925	4.06
2021-09-24	12.3	13.580	-3.073	5.359	4.07
2021-09-27	12.7	13.681	3.252	9.593	4.10
2021-09-28	12.17	13.738	-4.173	5.591	4.12
2021-09-29	11.89	13.784	-2.301	4.684	4.14
2021-09-30	12.03	13.805	1.177	2.019	4.14
2021-10-08	12.77	13.861	6.151	5.320	4.16
2021-10-11	12.68	13.885	-0.705	2.193	4.17
2021-10-12	12.26	13.923	-3.312	3.785	4.18
2021-10-13	12.19	13.960	-0.571	3.670	4.19
2021-10-14	12.9	14.055	5.824	8.778	4.22
2021-10-15	13.7	14.251	6.202	17.209	4.28
2021-10-18	13.65	14.327	-0.365	6.642	4.30
2021-10-19	14.2	14.401	4.029	6.227	4.32
2021-10-20	13.34	14.523	-6.056	11.056	4.36
2021-10-21	13.17	14.561	-1.274	3.448	4.37
2021-10-22	12.83	14.602	-2.582	3.797	4.38
2021-10-25	12.89	14.632	0.468	2.806	4.39
2021-10-26	12.41	14.673	-3.724	3.957	4.40
2021-10-27	12.33	14.697	-0.645	2.337	4.41
2021-10-28	12.3	14.723	-0.243	2.514	4.42
2021-10-29	12.54	14.762	1.951	3.740	4.43
2021-11-01	12.7	14.794	1.276	3.030	4.44
2021-11-02	12.81	14.836	0.866	3.937	4.45
2021-11-03	13.08	14.878	2.108	3.825	4.46
2021-11-04	13.08	14.903	0.000	2.370	4.47
2021-11-05	13.06	14.936	-0.153	2.982	4.48
2021-11-08	12.86	14.974	-1.531	3.522	4.49
2021-11-09	13.5	15.042	4.977	6.065	4.51
2021-11-10	13.4	15.060	-0.741	1.630	4.52
2021-11-11	13.29	15.087	-0.821	2.388	4.53
2021-11-12	13.58	15.127	2.182	3.612	4.54
2021-11-15	14.26	15.215	5.007	7.364	4.56
2021-11-16	13.47	15.257	-5.540	3.787	4.58
2021-11-17	13.82	15.310	2.598	4.603	4.59
2021-11-18	13.22	15.463	-4.342	13.821	4.64
2021-11-19	13.17	15.502	-0.378	3.555	4.65
2021-11-22	13.16	15.527	-0.076	2.278	4.66
2021-11-23	13.17	15.558	0.076	2.812	4.67
2021-11-24	13.35	15.593	1.367	3.189	4.68
2021-11-25	13.62	15.635	2.022	3.670	4.69
2021-11-26	13.76	15.692	1.028	4.993	4.71
2021-11-29	13.67	15.720	-0.654	2.471	4.72
2021-11-30	13.87	15.763	1.463	3.731	4.73
2021-12-01	13.87	15.789	0.000	2.235	4.74
2021-12-02	13.63	15.813	-1.730	2.091	4.74
2021-12-03	13.97	15.855	2.494	3.595	4.76
2021-12-06	13.46	15.904	-3.651	4.438	4.77
2021-12-07	13.58	15.941	0.892	3.269	4.78
2021-12-08	13.82	15.985	1.767	3.756	4.80
2021-12-09	13.96	16.023	1.013	3.256	4.81
2021-12-10	13.69	16.054	-1.934	2.794	4.82
2021-12-13	13.73	16.091	0.292	3.214	4.83
2021-12-14	14.2	16.167	3.423	6.409	4.85
2021-12-15	14.07	16.189	-0.915	1.901	4.86
2021-12-16	14.13	16.223	0.426	2.843	4.87
2021-12-17	14.07	16.249	-0.425	2.194	4.87
2021-12-20	13.54	16.286	-3.767	3.340	4.89
2021-12-21	13.82	16.311	2.068	2.142	4.89
2021-12-22	14.13	16.349	2.243	3.256	4.90
2021-12-23	14.01	16.374	-0.849	2.123	4.91
2021-12-24	13.46	16.428	-3.926	4.854	4.93
2021-12-27	13.88	16.524	3.120	8.247	4.96
2021-12-28	16.66	16.807	20.029	20.389	5.04
2021-12-29	17.11	16.940	2.701	9.304	5.08
2021-12-30	17.49	17.143	2.221	13.968	5.14
2021-12-31	18	17.321	2.916	11.835	5.20
2022-01-04	19.56	17.609	8.667	17.667	5.28
2022-01-05	17.41	17.724	-10.992	7.924	5.32
2022-01-06	17.76	17.783	2.010	4.021	5.33
2022-01-07	17.59	17.895	-0.957	7.601	5.37
2022-01-10	19.25	18.024	9.437	8.073	5.41
2022-01-11	17.26	18.156	-10.338	9.195	5.45
2022-01-12	17.43	18.213	0.985	3.882	5.46
2022-01-13	19.72	18.473	13.138	15.835	5.54
2022-01-14	23.1	18.961	17.140	25.355	5.69
2022-01-17	27.72	19.227	20.000	11.515	5.77
2022-01-18	28.35	19.652	2.273	18.001	5.90
2022-01-19	29.55	19.860	4.233	8.430	5.96
2022-01-20	29.75	20.254	0.677	15.905	6.08
2022-01-21	27.46	20.463	-7.697	9.143	6.14
2022-01-24	27.9	20.631	1.602	7.210	6.19
2022-01-25	26.33	20.839	-5.627	9.462	6.25
2022-01-26	23.27	21.118	-11.622	14.394	6.34
2022-01-27	21.15	21.318	-9.110	11.388	6.40
2022-01-28	20.9	21.396	-1.182	4.444	6.42
2022-02-07	20.6	21.520	-1.435	7.225	6.46
2022-02-08	21.2	21.626	2.913	6.019	6.49
2022-02-09	24.09	21.948	13.632	16.038	6.58
2022-02-10	22.8	22.037	-5.355	4.649	6.61
2022-02-11	23.52	22.238	3.158	10.263	6.67
2022-02-14	23.99	22.503	1.998	13.265	6.75
2022-02-15	23.09	22.640	-3.752	7.128	6.79
2022-02-16	23.11	22.820	0.087	9.355	6.85
2022-02-17	21.6	22.965	-6.534	8.048	6.89
2022-02-18	21.87	23.052	1.250	4.769	6.92
2022-02-21	23	23.244	5.167	10.014	6.97
2022-02-22	21.98	23.355	-4.435	6.043	7.01
2022-02-23	21.61	23.418	-1.683	3.503	7.03
2022-02-24	19.53	23.600	-9.625	11.199	7.08
2022-02-25	19.52	23.661	-0.051	3.738	7.10
2022-02-28	19.95	23.743	2.203	4.918	7.12
2022-03-01	19.82	23.787	-0.652	2.707	7.14
2022-03-02	20.45	23.900	3.179	6.609	7.17
2022-03-03	20.94	24.059	2.396	9.144	7.22
2022-03-04	22.47	24.249	7.307	10.124	7.27
2022-03-07	22.63	24.429	0.712	9.524	7.33
2022-03-08	22.88	24.664	1.105	12.329	7.40
2022-03-09	23.74	25.025	3.759	18.269	7.51
2022-03-10	23.62	25.173	-0.505	7.498	7.55
2022-03-11	23.57	25.327	-0.212	7.875	7.60
2022-03-14	21.94	25.482	-6.916	8.443	7.64
2022-03-15	20.84	25.622	-5.014	8.067	7.69
2022-03-16	23.02	25.831	10.461	10.893	7.75
2022-03-17	23.49	25.969	2.042	7.081	7.79
2022-03-18	24.42	26.175	3.959	10.089	7.85
2022-03-21	25.47	26.363	4.300	8.886	7.91
2022-03-22	24.64	26.492	-3.259	6.282	7.95
2022-03-23	23.62	26.584	-4.140	4.667	7.98
2022-03-24	23.24	26.669	-1.609	4.403	8.00
2022-03-25	22.98	26.756	-1.119	4.518	8.03
2022-03-28	23.87	26.892	3.873	6.832	8.07
2022-03-29	23.9	26.977	0.126	4.273	8.09
2022-03-30	24.45	27.053	2.301	3.724	8.12
2022-03-31	25.28	27.173	3.395	5.726	8.15
2022-04-01	23.46	27.350	-7.199	9.019	8.20
2022-04-06	23.25	27.434	-0.895	4.348	8.23
2022-04-07	20.19	27.671	-13.161	14.108	8.30
2022-04-08	19.83	27.786	-1.783	6.934	8.34
2022-04-11	18.8	27.897	-5.194	7.110	8.37
2022-04-12	19.08	27.954	1.489	3.564	8.39
2022-04-13	17.68	28.056	-7.338	6.918	8.42
2022-04-14	17.78	28.094	0.566	2.545	8.43
2022-04-15	17.56	28.171	-1.237	5.287	8.45
2022-04-18	19.03	28.353	8.371	11.503	8.51
2022-04-19	20.16	28.489	5.938	8.040	8.55
2022-04-20	19.63	28.694	-2.629	12.550	8.61
2022-04-21	19.33	28.799	-1.528	6.521	8.64
2022-04-22	17.6	28.910	-8.950	7.605	8.67
2022-04-25	15.9	29.017	-9.659	8.011	8.70
2022-04-26	15.09	29.121	-5.094	8.302	8.74
2022-04-27	16.3	29.274	8.019	11.266	8.78
2022-04-28	15.68	29.342	-3.804	5.215	8.80
2022-04-29	16.32	29.415	4.082	5.357	8.82
2022-05-05	16.32	29.479	0.000	4.718	8.84
2022-05-06	16.06	29.577	-1.593	7.292	8.87
2022-05-09	16.69	29.643	3.923	4.732	8.89
2022-05-10	17.05	29.734	2.157	6.411	8.92
2022-05-11	16.68	29.796	-2.170	4.457	8.94
2022-05-12	16.7	29.850	0.120	3.897	8.95
2022-05-13	16.46	29.892	-1.437	3.054	8.97
2022-05-16	16.88	29.934	2.552	3.038	8.98
2022-05-17	17.54	30.080	3.910	9.953	9.02
2022-05-18	17.32	30.203	-1.254	8.495	9.06
2022-05-19	17.03	30.252	-1.674	3.464	9.08
2022-05-20	16.91	30.286	-0.705	2.408	9.09
2022-05-23	17.15	30.316	1.419	2.129	9.09

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