新开源融券券源 新开源专项约券

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	15.42	0	0	0	0
2020-04-28	15.02	0.101	-2.594	8.042	0.03
2020-04-29	14.9	0.128	-0.799	2.197	0.04
2020-04-30	15.5	0.185	4.027	4.430	0.06
2020-05-06	15.64	0.233	0.903	3.677	0.07
2020-05-07	15.45	0.273	-1.215	3.069	0.08
2020-05-08	15.96	0.330	3.301	4.337	0.10
2020-05-11	15.93	0.363	-0.188	2.444	0.11
2020-05-12	15.46	0.411	-2.950	3.766	0.12
2020-05-13	15.78	0.454	2.070	3.234	0.14
2020-05-14	15.41	0.480	-2.345	2.028	0.14
2020-05-15	15.13	0.526	-1.817	3.699	0.16
2020-05-18	15.04	0.550	-0.595	1.851	0.16
2020-05-19	15.11	0.571	0.465	1.662	0.17
2020-05-20	15.36	0.606	1.655	2.780	0.18
2020-05-21	14.86	0.656	-3.255	4.036	0.20
2020-05-22	14.98	0.689	0.808	2.624	0.21
2020-05-25	14.8	0.708	-1.202	1.535	0.21
2020-05-26	15.12	0.744	2.162	2.838	0.22
2020-05-27	14.78	0.775	-2.249	2.513	0.23
2020-05-28	14.24	0.868	-3.654	7.916	0.26
2020-05-29	14.25	0.902	0.070	2.809	0.27
2020-06-01	14.36	0.935	0.772	2.807	0.28
2020-06-02	14.16	0.967	-1.393	2.716	0.29
2020-06-03	14.15	0.989	-0.071	1.836	0.30
2020-06-04	13.85	1.020	-2.120	2.686	0.31
2020-06-05	14.02	1.040	1.227	1.661	0.31
2020-06-08	14.17	1.059	1.070	1.641	0.32
2020-06-09	13.92	1.094	-1.764	3.035	0.33
2020-06-10	14.11	1.121	1.365	2.299	0.34
2020-06-11	13.94	1.145	-1.205	2.055	0.34
2020-06-12	14.36	1.239	3.013	7.891	0.37
2020-06-15	14.64	1.279	1.950	3.273	0.38
2020-06-16	14.83	1.316	1.298	2.937	0.39
2020-06-17	15.29	1.372	3.102	4.383	0.41
2020-06-18	14.83	1.409	-3.009	3.009	0.42
2020-06-19	14.56	1.441	-1.821	2.630	0.43
2020-06-22	15.03	1.497	3.228	4.464	0.45
2020-06-23	15	1.542	-0.200	3.659	0.46
2020-06-24	14.91	1.567	-0.600	2.000	0.47
2020-06-29	14.6	1.608	-2.079	3.353	0.48
2020-06-30	14.81	1.638	1.438	2.466	0.49
2020-07-01	15.64	1.778	5.604	10.736	0.53
2020-07-02	15.65	1.813	0.064	2.685	0.54
2020-07-03	15.66	1.852	0.064	3.003	0.56
2020-07-06	15.98	1.903	2.043	3.768	0.57
2020-07-07	16.05	1.939	0.438	2.691	0.58
2020-07-08	16.74	2.036	4.299	6.978	0.61
2020-07-09	16.91	2.097	1.016	4.301	0.63
2020-07-10	17.66	2.190	4.435	6.328	0.66
2020-07-13	17.91	2.269	1.531	5.329	0.68
2020-07-14	17.2	2.359	-3.964	6.253	0.71
2020-07-15	18.11	2.512	5.291	10.174	0.75
2020-07-16	16.3	2.622	-9.994	8.062	0.79
2020-07-17	15.98	2.679	-1.963	4.294	0.80
2020-07-20	16.66	2.742	4.255	4.506	0.82
2020-07-21	16.7	2.773	0.240	2.281	0.83
2020-07-22	17.06	2.830	2.156	3.952	0.85
2020-07-23	16.84	2.888	-1.290	4.162	0.87
2020-07-24	16.4	2.985	-2.613	7.067	0.90
2020-07-27	16.07	3.042	-2.012	4.268	0.91
2020-07-28	16.06	3.081	-0.062	2.925	0.92
2020-07-29	17.13	3.220	6.663	9.714	0.97
2020-07-30	17.18	3.271	0.292	3.561	0.98
2020-07-31	17.48	3.321	1.746	3.492	1.00
2020-08-03	17.54	3.398	0.343	5.263	1.02
2020-08-04	17.76	3.450	1.254	3.478	1.03
2020-08-05	17.48	3.497	-1.577	3.266	1.05
2020-08-06	17.44	3.564	-0.229	4.577	1.07
2020-08-07	17.84	3.669	2.294	7.053	1.10
2020-08-10	18.53	3.849	3.868	11.659	1.15
2020-08-11	18.1	3.953	-2.321	6.908	1.19
2020-08-12	18.22	4.009	0.663	3.702	1.20
2020-08-13	17.62	4.060	-3.293	3.458	1.22
2020-08-14	17.81	4.126	1.078	4.427	1.24
2020-08-17	17.79	4.167	-0.112	2.807	1.25
2020-08-18	17.78	4.196	-0.056	1.967	1.26
2020-08-19	16.84	4.281	-5.287	6.018	1.28
2020-08-20	16.74	4.311	-0.594	2.138	1.29
2020-08-21	16.87	4.349	0.777	2.748	1.30
2020-08-24	16.77	4.412	-0.593	4.505	1.32
2020-08-25	17.2	4.470	2.564	3.995	1.34
2020-08-26	16.82	4.553	-2.209	5.930	1.37
2020-08-27	17.37	4.630	3.270	5.351	1.39
2020-08-28	17.4	4.672	0.173	2.879	1.40
2020-08-31	17.65	4.707	1.437	2.356	1.41
2020-09-01	17.57	4.746	-0.453	2.720	1.42
2020-09-02	18.39	4.843	4.667	6.318	1.45
2020-09-03	18.04	4.896	-1.903	3.535	1.47
2020-09-04	18.28	4.960	1.330	4.213	1.49
2020-09-07	18.18	5.017	-0.547	3.720	1.51
2020-09-08	18.61	5.064	2.365	3.025	1.52
2020-09-09	18.08	5.132	-2.848	4.514	1.54
2020-09-10	17.04	5.242	-5.752	7.799	1.57
2020-09-11	17.33	5.288	1.702	3.169	1.59
2020-09-14	18.67	5.423	7.732	8.656	1.63
2020-09-15	18.85	5.497	0.964	4.713	1.65
2020-09-16	18.54	5.545	-1.645	3.130	1.66
2020-09-17	18.82	5.604	1.510	3.722	1.68
2020-09-18	18.18	5.665	-3.401	4.038	1.70
2020-09-21	18.88	5.783	3.850	7.536	1.74
2020-09-22	18.16	5.871	-3.814	5.773	1.76
2020-09-23	19.22	6.001	5.837	8.150	1.80
2020-09-24	18.83	6.078	-2.029	4.891	1.82
2020-09-25	18.1	6.225	-3.877	9.719	1.87
2020-09-28	17.08	6.313	-5.635	6.188	1.89
2020-09-29	16.98	6.352	-0.585	2.752	1.91
2020-09-30	16.7	6.409	-1.649	4.122	1.92
2020-10-09	17.21	6.444	3.054	2.455	1.93
2020-10-12	19.38	6.648	12.609	12.609	1.99
2020-10-13	19.57	6.701	0.980	3.251	2.01
2020-10-14	19.83	6.770	1.329	4.190	2.03
2020-10-15	19.16	6.847	-3.379	4.791	2.05
2020-10-16	19.23	6.895	0.365	3.027	2.07
2020-10-19	18.98	6.953	-1.300	3.640	2.09
2020-10-20	19.17	7.004	1.001	3.214	2.10
2020-10-21	18.63	7.098	-2.817	6.051	2.13
2020-10-22	18.14	7.147	-2.630	3.274	2.14
2020-10-23	18.48	7.248	1.874	6.505	2.17
2020-10-26	18.79	7.297	1.677	3.139	2.19
2020-10-27	19.18	7.376	2.076	4.949	2.21
2020-10-28	19.15	7.428	-0.156	3.285	2.23
2020-10-29	19.62	7.514	2.454	5.222	2.25
2020-10-30	18.79	7.575	-4.230	3.925	2.27
2020-11-02	18.32	7.658	-2.501	5.428	2.30
2020-11-03	18.78	7.745	2.511	5.568	2.32
2020-11-04	18.63	7.790	-0.799	2.875	2.34
2020-11-05	19.06	7.844	2.308	3.382	2.35
2020-11-06	18.48	7.904	-3.043	3.935	2.37
2020-11-09	19.26	7.975	4.221	4.437	2.39
2020-11-10	18.22	8.083	-5.400	7.061	2.42
2020-11-11	17.33	8.159	-4.885	5.324	2.45
2020-11-12	17.53	8.186	1.154	1.847	2.46
2020-11-13	17.59	8.242	0.342	3.765	2.47
2020-11-16	17.4	8.284	-1.080	2.899	2.49
2020-11-17	16.53	8.360	-5.000	5.575	2.51
2020-11-18	16.48	8.407	-0.302	3.388	2.52
2020-11-19	16.57	8.430	0.546	1.699	2.53
2020-11-20	16.24	8.475	-1.992	3.259	2.54
2020-11-23	16.02	8.523	-1.355	3.633	2.56
2020-11-24	15.88	8.549	-0.874	1.998	2.56
2020-11-25	15.49	8.603	-2.456	4.156	2.58
2020-11-26	15.37	8.629	-0.775	2.001	2.59
2020-11-27	15.22	8.667	-0.976	2.993	2.60
2020-11-30	15.17	8.698	-0.329	2.497	2.61
2020-12-01	15.63	8.762	3.032	4.878	2.63
2020-12-02	15.7	8.800	0.448	2.943	2.64
2020-12-03	15.69	8.830	-0.064	2.293	2.65
2020-12-04	15.6	8.850	-0.574	1.530	2.66
2020-12-07	15.48	8.895	-0.769	3.462	2.67
2020-12-08	15.35	8.919	-0.840	1.873	2.68
2020-12-09	15.04	8.956	-2.020	2.932	2.69
2020-12-10	14.92	8.978	-0.798	1.795	2.69
2020-12-11	14.71	9.031	-1.408	4.357	2.71
2020-12-14	14.72	9.065	0.068	2.787	2.72
2020-12-15	14.58	9.095	-0.951	2.446	2.73
2020-12-16	14.38	9.133	-1.372	3.155	2.74
2020-12-17	14.77	9.199	2.712	5.355	2.76
2020-12-18	14.64	9.256	-0.880	4.672	2.78
2020-12-21	14.6	9.281	-0.273	2.049	2.78
2020-12-22	14.59	9.327	-0.068	3.767	2.80
2020-12-23	14.44	9.359	-1.028	2.673	2.81
2020-12-24	13.78	9.405	-4.571	4.017	2.82
2020-12-25	13.73	9.436	-0.363	2.685	2.83
2020-12-28	13.42	9.528	-2.258	8.303	2.86
2020-12-29	13.78	9.611	2.683	7.228	2.88
2020-12-30	13.58	9.637	-1.451	2.250	2.89
2020-12-31	13.68	9.670	0.736	2.872	2.90
2021-01-04	13.85	9.704	1.243	2.997	2.91
2021-01-05	13.85	9.735	0.000	2.671	2.92
2021-01-06	13.25	9.804	-4.332	6.282	2.94
2021-01-07	12.55	9.865	-5.283	5.811	2.96
2021-01-08	12.55	9.917	0.000	4.940	2.98
2021-01-11	11.87	9.984	-5.418	6.773	3.00
2021-01-12	11.89	10.048	0.168	6.487	3.01
2021-01-13	11.26	10.113	-5.299	6.897	3.03
2021-01-14	11.28	10.150	0.178	3.996	3.05
2021-01-15	11.64	10.199	3.191	5.053	3.06
2021-01-18	11.9	10.240	2.234	4.038	3.07
2021-01-19	12.04	10.267	1.176	2.773	3.08
2021-01-20	11.92	10.303	-0.997	3.571	3.09
2021-01-21	12.06	10.344	1.174	4.111	3.10
2021-01-22	12.85	10.476	6.551	12.272	3.14
2021-01-25	12.13	10.520	-5.603	4.358	3.16
2021-01-26	11.68	10.570	-3.710	5.194	3.17
2021-01-27	11.57	10.599	-0.942	2.997	3.18
2021-01-28	11.18	10.643	-3.371	4.667	3.19
2021-01-29	10.48	10.719	-6.261	8.766	3.22
2021-02-01	10.2	10.760	-2.672	4.771	3.23
2021-02-02	10.24	10.809	0.392	5.784	3.24
2021-02-03	9.93	10.844	-3.027	4.199	3.25
2021-02-04	9.78	10.896	-1.511	6.445	3.27
2021-02-05	9.9	10.938	1.227	5.010	3.28
2021-02-08	9.85	10.968	-0.505	3.737	3.29
2021-02-09	10.27	11.019	4.264	5.888	3.31
2021-02-10	9.97	11.053	-2.921	4.187	3.32
2021-02-18	10.35	11.083	3.811	3.410	3.32
2021-02-19	10.67	11.127	3.092	4.928	3.34
2021-02-22	10.78	11.170	1.031	4.873	3.35
2021-02-23	10.99	11.207	1.948	3.989	3.36
2021-02-24	10.79	11.247	-1.820	4.459	3.37
2021-02-25	10.54	11.285	-2.317	4.263	3.39
2021-02-26	10.78	11.323	2.277	4.269	3.40
2021-03-01	11.06	11.362	2.597	4.267	3.41
2021-03-02	10.85	11.394	-1.899	3.526	3.42
2021-03-03	10.8	11.424	-0.461	3.318	3.43
2021-03-04	10.65	11.452	-1.389	3.148	3.44
2021-03-05	10.82	11.486	1.596	3.756	3.45
2021-03-08	10.77	11.519	-0.462	3.697	3.46
2021-03-09	10.31	11.564	-4.271	5.200	3.47
2021-03-10	10.06	11.601	-2.425	4.462	3.48
2021-03-11	11.28	11.736	12.127	14.314	3.52
2021-03-12	11.08	11.773	-1.773	4.078	3.53
2021-03-15	10.92	11.799	-1.444	2.798	3.54
2021-03-16	11.06	11.817	1.282	2.015	3.55
2021-03-17	11.19	11.857	1.175	4.250	3.56
2021-03-18	11.08	11.879	-0.983	2.413	3.56
2021-03-19	11.05	11.902	-0.271	2.437	3.57
2021-03-22	11.1	11.933	0.452	3.348	3.58
2021-03-23	10.92	11.964	-1.622	3.423	3.59
2021-03-24	10.78	11.988	-1.282	2.747	3.60
2021-03-25	10.51	12.014	-2.505	2.876	3.60
2021-03-26	10.68	12.042	1.618	3.140	3.61
2021-03-29	10.44	12.064	-2.247	2.622	3.62
2021-03-30	10.23	12.092	-2.011	3.257	3.63
2021-03-31	10.64	12.137	4.008	5.083	3.64
2021-04-01	11	12.189	3.383	5.639	3.66
2021-04-02	10.96	12.212	-0.364	2.545	3.66
2021-04-06	11.78	12.273	7.482	6.204	3.68
2021-04-07	12.04	12.317	2.207	4.414	3.70
2021-04-08	12.05	12.351	0.083	3.322	3.71
2021-04-09	11.81	12.378	-1.992	2.739	3.71
2021-04-12	11.82	12.421	0.085	4.403	3.73
2021-04-13	12.15	12.469	2.792	4.738	3.74
2021-04-14	12.09	12.501	-0.494	3.210	3.75
2021-04-15	12.35	12.545	2.151	4.218	3.76
2021-04-16	12.2	12.568	-1.215	2.267	3.77
2021-04-19	12.47	12.607	2.213	3.770	3.78
2021-04-20	12.24	12.636	-1.844	2.887	3.79
2021-04-21	12.44	12.672	1.634	3.431	3.80
2021-04-22	12.47	12.710	0.241	3.698	3.81
2021-04-23	12.16	12.746	-2.486	3.528	3.82
2021-04-26	12.08	12.781	-0.658	3.454	3.83
2021-04-27	12.07	12.819	-0.083	3.808	3.85
2021-04-28	12.94	12.921	7.208	9.445	3.88
2021-04-29	12.81	12.960	-1.005	3.632	3.89
2021-04-30	13.82	13.070	7.884	9.524	3.92
2021-05-06	13.61	13.127	-1.520	5.065	3.94
2021-05-07	13.11	13.185	-3.674	5.290	3.96
2021-05-10	13.38	13.225	2.059	3.585	3.97
2021-05-11	14.15	13.308	5.755	7.100	3.99
2021-05-12	14.01	13.344	-0.989	3.039	4.00
2021-05-13	13.58	13.390	-3.069	4.069	4.02
2021-05-14	14.63	13.543	7.732	12.592	4.06
2021-05-17	14.06	13.599	-3.896	4.716	4.08
2021-05-18	14.33	13.662	1.920	5.334	4.10
2021-05-19	14.43	13.734	0.698	5.932	4.12
2021-05-20	15.38	13.836	6.584	7.970	4.15
2021-05-21	15.08	13.890	-1.951	4.291	4.17
2021-05-24	15.25	13.929	1.127	3.117	4.18
2021-05-25	15.18	13.982	-0.459	4.131	4.19
2021-05-26	14.16	14.070	-6.719	7.444	4.22
2021-05-27	14.18	14.105	0.141	3.037	4.23
2021-05-28	13.96	14.146	-1.551	3.526	4.24
2021-05-31	14.29	14.210	2.364	5.372	4.26
2021-06-01	14.06	14.254	-1.610	3.709	4.28
2021-06-02	13.91	14.288	-1.067	2.916	4.29
2021-06-03	13.8	14.307	-0.791	1.653	4.29
2021-06-04	13.9	14.333	0.725	2.246	4.30
2021-06-07	14.36	14.383	3.309	4.173	4.31
2021-06-08	14.14	14.435	-1.532	4.457	4.33
2021-06-09	14.32	14.450	1.273	1.202	4.33
2021-06-10	14.57	14.505	1.746	4.539	4.35
2021-06-11	14.54	14.530	-0.206	2.059	4.36
2021-06-15	13.88	14.592	-4.539	5.365	4.38
2021-06-16	13.4	14.652	-3.458	5.403	4.40
2021-06-17	13.6	14.679	1.493	2.388	4.40
2021-06-18	13.81	14.705	1.544	2.279	4.41
2021-06-21	14.25	14.765	3.186	5.069	4.43
2021-06-22	14.47	14.797	1.544	2.596	4.44
2021-06-23	14.48	14.822	0.069	2.073	4.45
2021-06-24	14.74	14.867	1.796	3.660	4.46
2021-06-25	14.64	14.906	-0.678	3.189	4.47
2021-06-28	16.01	15.100	9.358	14.549	4.53
2021-06-29	16.35	15.157	2.124	4.185	4.55
2021-06-30	16.82	15.249	2.875	6.606	4.57
2021-07-01	16.78	15.353	-0.238	7.432	4.61
2021-07-02	16.72	15.475	-0.358	8.701	4.64
2021-07-05	15.85	15.567	-5.203	6.998	4.67
2021-07-06	15.22	15.644	-3.975	6.057	4.69
2021-07-07	15.08	15.679	-0.920	2.825	4.70
2021-07-08	14	15.764	-7.162	7.294	4.73
2021-07-09	13.86	15.809	-1.000	3.857	4.74
2021-07-12	14.43	15.865	4.113	4.690	4.76
2021-07-13	14.02	15.896	-2.841	2.633	4.77
2021-07-14	14.56	15.998	4.824	8.423	4.80
2021-07-15	14.3	16.071	-1.786	6.113	4.82
2021-07-16	14.05	16.115	-1.748	3.776	4.83
2021-07-19	14.41	16.180	2.562	5.409	4.85
2021-07-20	16.19	16.390	12.353	15.545	4.92
2021-07-21	16.4	16.458	1.297	5.003	4.94
2021-07-22	16.63	16.558	1.402	7.195	4.97
2021-07-23	15.75	16.663	-5.292	7.998	5.00
2021-07-26	16.28	16.747	3.365	6.222	5.02
2021-07-27	16.22	16.893	-0.369	10.749	5.07
2021-07-28	16.85	17.052	3.884	11.344	5.12
2021-07-29	17.32	17.123	2.789	4.926	5.14
2021-07-30	17.83	17.212	2.945	5.947	5.16
2021-08-02	17.7	17.436	-0.729	15.199	5.23
2021-08-03	16.97	17.541	-4.124	7.458	5.26
2021-08-04	16.81	17.592	-0.943	3.595	5.28
2021-08-05	16.3	17.669	-3.034	5.711	5.30
2021-08-06	16.69	17.730	2.393	4.356	5.32
2021-08-09	16.07	17.776	-3.715	3.475	5.33
2021-08-10	16.18	17.809	0.685	2.427	5.34
2021-08-11	15.9	17.849	-1.731	3.028	5.35
2021-08-12	16.05	17.902	0.943	3.962	5.37
2021-08-13	16.81	17.991	4.735	6.355	5.40
2021-08-16	16.39	18.045	-2.499	3.926	5.41
2021-08-17	15.61	18.104	-4.759	4.576	5.43
2021-08-18	16.92	18.234	8.392	9.225	5.47
2021-08-19	16.67	18.312	-1.478	5.556	5.49
2021-08-20	16.71	18.377	0.240	4.739	5.51
2021-08-23	16.85	18.423	0.838	3.232	5.53
2021-08-24	16.56	18.464	-1.721	2.967	5.54
2021-08-25	17.34	18.559	4.710	6.582	5.57
2021-08-26	16.72	18.639	-3.576	5.767	5.59
2021-08-27	16.19	18.719	-3.170	5.921	5.62
2021-08-30	15.8	18.755	-2.409	2.718	5.63
2021-08-31	15.22	18.827	-3.671	5.696	5.65
2021-09-01	15.45	18.864	1.511	2.825	5.66
2021-09-02	15.46	18.889	0.065	2.006	5.67
2021-09-03	15.8	18.965	2.199	5.757	5.69
2021-09-06	16.45	19.054	4.114	6.456	5.72
2021-09-07	16.88	19.121	2.614	4.802	5.74
2021-09-08	16.71	19.167	-1.007	3.318	5.75
2021-09-09	16.56	19.206	-0.898	2.813	5.76
2021-09-10	16.37	19.241	-1.147	2.536	5.77
2021-09-13	18.27	19.459	11.607	14.356	5.84
2021-09-14	18.6	19.561	1.806	6.568	5.87
2021-09-15	18.87	19.713	1.452	9.677	5.91
2021-09-16	19	19.831	0.689	7.419	5.95
2021-09-17	18.83	19.945	-0.895	7.263	5.98
2021-09-22	19.09	20.050	1.381	6.585	6.01
2021-09-23	19.77	20.136	3.562	5.238	6.04
2021-09-24	18.95	20.235	-4.148	6.272	6.07
2021-09-27	18.39	20.336	-2.955	6.596	6.10
2021-09-28	18.32	20.388	-0.381	3.426	6.12
2021-09-29	17.45	20.473	-4.749	5.841	6.14
2021-09-30	17.9	20.525	2.579	3.438	6.16
2021-10-08	18.04	20.640	0.782	7.654	6.19
2021-10-11	17.09	20.737	-5.266	6.818	6.22
2021-10-12	16.71	20.813	-2.224	5.442	6.24
2021-10-13	16.9	20.880	1.137	4.788	6.26
2021-10-14	16.59	20.922	-1.834	3.018	6.28
2021-10-15	16.09	20.969	-3.014	3.556	6.29
2021-10-18	16.19	21.011	0.622	3.108	6.30
2021-10-19	16.35	21.048	0.988	2.718	6.31
2021-10-20	16.45	21.096	0.612	3.486	6.33
2021-10-21	16.59	21.127	0.851	2.249	6.34
2021-10-22	16.43	21.168	-0.964	3.014	6.35
2021-10-25	16.8	21.248	2.252	5.660	6.37
2021-10-26	17.28	21.314	2.857	4.583	6.39
2021-10-27	16.39	21.432	-5.150	8.681	6.43
2021-10-28	17.3	21.575	5.552	9.884	6.47
2021-10-29	18.07	21.700	4.451	8.324	6.51
2021-11-01	18.63	21.795	3.099	6.087	6.54
2021-11-02	18.35	21.886	-1.503	5.958	6.57
2021-11-03	20.09	22.098	9.482	12.698	6.63
2021-11-04	21.89	22.485	8.960	21.205	6.75
2021-11-05	22.08	22.646	0.868	8.725	6.79
2021-11-08	22.9	22.826	3.714	9.466	6.85
2021-11-09	22.8	22.906	-0.437	4.192	6.87
2021-11-10	24.26	23.162	6.404	12.675	6.95
2021-11-11	23.88	23.324	-1.566	8.120	7.00
2021-11-12	24.11	23.419	0.963	4.732	7.03
2021-11-15	22.85	23.537	-5.226	6.180	7.06
2021-11-16	24.9	23.792	8.972	12.298	7.14
2021-11-17	25.84	23.942	3.775	6.988	7.18
2021-11-18	25.33	24.026	-1.974	3.947	7.21
2021-11-19	26.07	24.134	2.921	5.014	7.24
2021-11-22	26.04	24.262	-0.115	5.869	7.28
2021-11-23	25.29	24.361	-2.880	4.685	7.31
2021-11-24	22.96	24.733	-9.213	19.454	7.42
2021-11-25	20.92	24.863	-8.885	7.448	7.46
2021-11-26	20.1	24.962	-3.920	5.927	7.49
2021-11-29	20.3	25.027	0.995	3.831	7.51
2021-11-30	22.14	25.214	9.064	10.148	7.56
2021-12-01	21.89	25.325	-1.129	6.098	7.60
2021-12-02	22.09	25.399	0.914	4.020	7.62
2021-12-03	22.21	25.466	0.543	3.622	7.64
2021-12-06	21.8	25.575	-1.846	5.988	7.67
2021-12-07	21.2	25.685	-2.752	6.239	7.71
2021-12-08	21.13	25.752	-0.330	3.821	7.73
2021-12-09	20.86	25.793	-1.278	2.319	7.74
2021-12-10	20.98	25.836	0.575	2.493	7.75
2021-12-13	20.95	25.877	-0.143	2.336	7.76
2021-12-14	21.8	25.993	4.057	6.396	7.80
2021-12-15	21.24	26.036	-2.569	2.385	7.81
2021-12-16	21.2	26.102	-0.188	3.766	7.83
2021-12-17	21.2	26.146	0.000	2.500	7.84
2021-12-20	21.84	26.230	3.019	4.575	7.87
2021-12-21	21.96	26.268	0.549	2.106	7.88
2021-12-22	23.93	26.461	8.971	9.654	7.94
2021-12-23	23.34	26.579	-2.466	6.101	7.97
2021-12-24	22.51	26.668	-3.556	4.713	8.00
2021-12-27	22.38	26.711	-0.578	2.310	8.01
2021-12-28	21.97	26.768	-1.832	3.128	8.03
2021-12-29	22.3	26.856	1.502	4.734	8.06
2021-12-30	21.93	26.912	-1.659	3.049	8.07
2021-12-31	21.8	26.976	-0.593	3.557	8.09
2022-01-04	21.6	27.052	-0.917	4.220	8.12
2022-01-05	20.77	27.208	-3.843	8.981	8.16
2022-01-06	21.58	27.333	3.900	6.981	8.20
2022-01-07	21.44	27.443	-0.649	6.163	8.23
2022-01-10	21.14	27.501	-1.399	3.265	8.25
2022-01-11	20.62	27.589	-2.460	5.109	8.28
2022-01-12	21.27	27.685	3.152	5.432	8.31
2022-01-13	20.78	27.744	-2.304	3.432	8.32
2022-01-14	22.09	27.906	6.304	8.758	8.37
2022-01-17	21.24	27.978	-3.848	4.074	8.39
2022-01-18	20.48	28.049	-3.578	4.190	8.41
2022-01-19	21.38	28.168	4.395	6.689	8.45
2022-01-20	20.62	28.281	-3.555	6.548	8.48
2022-01-21	18.6	28.427	-9.796	9.408	8.53
2022-01-24	18.72	28.475	0.645	3.118	8.54
2022-01-25	18.79	28.523	0.374	3.045	8.56
2022-01-26	18.6	28.576	-1.011	3.406	8.57
2022-01-27	17.38	28.679	-6.559	7.151	8.60
2022-01-28	18.73	28.809	7.768	8.285	8.64
2022-02-07	19.18	28.873	2.403	4.004	8.66
2022-02-08	19.31	28.910	0.678	2.294	8.67
2022-02-09	19.4	28.938	0.466	1.761	8.68
2022-02-10	19.25	28.967	-0.773	1.804	8.69
2022-02-11	19.07	28.998	-0.935	1.922	8.70
2022-02-14	18.98	29.042	-0.472	2.832	8.71
2022-02-15	18.8	29.104	-0.948	3.899	8.73
2022-02-16	19.08	29.168	1.489	4.043	8.75
2022-02-17	18.73	29.208	-1.834	2.568	8.76
2022-02-18	19.23	29.264	2.670	3.524	8.78
2022-02-21	19.65	29.306	2.184	2.548	8.79
2022-02-22	19.57	29.358	-0.407	3.206	8.81
2022-02-23	19.42	29.389	-0.766	1.891	8.82
2022-02-24	18.48	29.506	-4.840	7.621	8.85
2022-02-25	19.06	29.590	3.139	5.249	8.88
2022-02-28	18.67	29.678	-2.046	5.666	8.90
2022-03-01	18.5	29.734	-0.911	3.642	8.92
2022-03-02	18.42	29.766	-0.432	2.054	8.93
2022-03-03	18.13	29.812	-1.574	3.094	8.94
2022-03-04	18.19	29.878	0.331	4.357	8.96
2022-03-07	17.8	29.989	-2.144	7.477	9.00
2022-03-08	16.72	30.092	-6.067	7.360	9.03
2022-03-09	16.49	30.197	-1.376	7.656	9.06
2022-03-10	17.38	30.256	5.397	4.063	9.08
2022-03-11	17.79	30.366	2.359	7.422	9.11
2022-03-14	17.5	30.446	-1.630	5.509	9.13
2022-03-15	16.49	30.546	-5.771	7.257	9.16
2022-03-16	16.53	30.659	0.243	8.187	9.20
2022-03-17	17.14	30.756	3.690	6.836	9.23
2022-03-18	17.01	30.800	-0.758	3.092	9.24
2022-03-21	17.35	30.855	1.999	3.762	9.26
2022-03-22	16.75	30.913	-3.458	4.150	9.27
2022-03-23	16.82	30.938	0.418	1.791	9.28
2022-03-24	16.96	31.000	0.832	4.400	9.30
2022-03-25	16.7	31.081	-1.533	5.837	9.32
2022-03-28	16.55	31.125	-0.898	3.174	9.34
2022-03-29	16.49	31.169	-0.363	3.202	9.35
2022-03-30	16.69	31.219	1.213	3.578	9.37
2022-03-31	16.29	31.277	-2.397	4.314	9.38
2022-04-01	16.69	31.350	2.455	5.218	9.40
2022-04-06	16.78	31.368	0.539	1.318	9.41
2022-04-07	16.29	31.434	-2.920	4.887	9.43
2022-04-08	15.95	31.477	-2.087	3.192	9.44
2022-04-11	14.9	31.584	-6.583	8.589	9.48
2022-04-12	14.83	31.627	-0.470	3.490	9.49
2022-04-13	15.93	31.817	7.417	14.363	9.55
2022-04-14	16.12	31.896	1.193	5.838	9.57
2022-04-15	15.4	31.982	-4.467	6.700	9.59
2022-04-18	14.95	32.038	-2.922	4.481	9.61
2022-04-19	14.7	32.107	-1.672	5.686	9.63
2022-04-20	14.52	32.148	-1.224	3.333	9.64
2022-04-21	13.66	32.228	-5.923	7.094	9.67
2022-04-22	13.7	32.278	0.293	4.319	9.68
2022-04-25	12.12	32.385	-11.533	10.584	9.72
2022-04-26	12.21	32.445	0.743	5.941	9.73
2022-04-27	12.38	32.530	1.392	8.272	9.76
2022-04-28	12.21	32.562	-1.373	3.069	9.77
2022-04-29	13.09	32.636	7.207	6.798	9.79
2022-05-05	13.01	32.676	-0.611	3.743	9.80
2022-05-06	12.88	32.708	-0.999	2.998	9.81
2022-05-09	13.49	32.784	4.736	6.755	9.84
2022-05-10	13.58	32.833	0.667	4.299	9.85
2022-05-11	14.25	32.935	4.934	8.616	9.88
2022-05-12	14.24	32.970	-0.070	2.947	9.89
2022-05-13	14.04	33.017	-1.404	4.003	9.91
2022-05-16	13.95	33.047	-0.641	2.564	9.91
2022-05-17	14.1	33.092	1.075	3.799	9.93
2022-05-18	13.94	33.120	-1.135	2.482	9.94
2022-05-19	14.07	33.174	0.933	4.591	9.95
2022-05-20	14.3	33.205	1.635	2.559	9.96
2022-05-23	15.36	33.367	7.413	12.657	10.01

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