盈康生命融券券源 盈康生命专项约券

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	12.75	0	0	0	0
2020-04-28	12.38	0.081	-2.902	7.843	0.02
2020-04-29	12.16	0.120	-1.777	3.877	0.04
2020-04-30	12.18	0.154	0.164	3.289	0.05
2020-05-06	12.58	0.216	3.284	5.911	0.06
2020-05-07	12.99	0.282	3.259	6.121	0.08
2020-05-08	12.99	0.338	0.000	5.158	0.10
2020-05-11	12.91	0.375	-0.616	3.464	0.11
2020-05-12	12.85	0.414	-0.465	3.641	0.12
2020-05-13	12.96	0.445	0.856	2.879	0.13
2020-05-14	12.7	0.485	-2.006	3.781	0.15
2020-05-15	12.19	0.550	-4.016	6.378	0.16
2020-05-18	12.04	0.590	-1.231	4.020	0.18
2020-05-19	12.39	0.640	2.907	4.817	0.19
2020-05-20	12.12	0.671	-2.179	3.067	0.20
2020-05-21	11.79	0.721	-2.723	5.116	0.22
2020-05-22	11.33	0.764	-3.902	4.495	0.23
2020-05-25	11.34	0.806	0.088	4.501	0.24
2020-05-26	11.4	0.843	0.529	3.880	0.25
2020-05-27	11.66	0.903	2.281	6.228	0.27
2020-05-28	11.74	0.950	0.686	4.803	0.29
2020-05-29	11.96	1.017	1.874	6.644	0.31
2020-06-01	12.6	1.088	5.351	6.773	0.33
2020-06-02	12.33	1.138	-2.143	4.921	0.34
2020-06-03	13.31	1.251	7.948	10.138	0.38
2020-06-04	13.44	1.308	0.977	5.109	0.39
2020-06-05	13.27	1.354	-1.265	4.167	0.41
2020-06-08	13.1	1.389	-1.281	3.240	0.42
2020-06-09	13.29	1.471	1.450	7.405	0.44
2020-06-10	13.29	1.504	0.000	2.935	0.45
2020-06-11	14.11	1.613	6.170	9.255	0.48
2020-06-12	14.96	1.708	6.024	7.654	0.51
2020-06-15	15.21	1.790	1.671	6.417	0.54
2020-06-16	15.6	1.855	2.564	5.062	0.56
2020-06-17	15.78	1.911	1.154	4.231	0.57
2020-06-18	15.04	2.001	-4.689	7.161	0.60
2020-06-19	15.03	2.037	-0.066	2.859	0.61
2020-06-22	14.81	2.122	-1.464	6.919	0.64
2020-06-23	16.24	2.256	9.656	9.926	0.68
2020-06-24	16.57	2.349	2.032	6.712	0.70
2020-06-29	16.8	2.442	1.388	6.639	0.73
2020-06-30	16.68	2.480	-0.714	2.738	0.74
2020-07-01	16.87	2.542	1.139	4.436	0.76
2020-07-02	16.62	2.608	-1.482	4.742	0.78
2020-07-03	16.48	2.663	-0.842	4.031	0.80
2020-07-06	18.13	2.832	10.012	11.165	0.85
2020-07-07	18.86	2.952	4.026	7.612	0.89
2020-07-08	19.1	3.029	1.273	4.878	0.91
2020-07-09	19.82	3.100	3.770	4.293	0.93
2020-07-10	19.08	3.213	-3.734	7.064	0.96
2020-07-13	19.22	3.290	0.734	4.822	0.99
2020-07-14	19.6	3.388	1.977	6.035	1.02
2020-07-15	19.77	3.514	0.867	7.653	1.05
2020-07-16	18.99	3.647	-3.945	8.397	1.09
2020-07-17	19.06	3.755	0.369	6.793	1.13
2020-07-20	20.13	3.887	5.614	7.870	1.17
2020-07-21	20.6	3.962	2.335	4.372	1.19
2020-07-22	21.81	4.161	5.874	10.922	1.25
2020-07-23	22.15	4.258	1.559	5.273	1.28
2020-07-24	20.86	4.396	-5.824	7.946	1.32
2020-07-27	21	4.499	0.671	5.849	1.35
2020-07-28	22.46	4.663	6.952	8.762	1.40
2020-07-29	22.49	4.739	0.134	4.096	1.42
2020-07-30	23.7	4.933	5.380	9.782	1.48
2020-07-31	25.16	5.113	6.160	8.608	1.53
2020-08-03	25.15	5.231	-0.040	5.644	1.57
2020-08-04	24.43	5.369	-2.863	6.759	1.61
2020-08-05	24.66	5.466	0.941	4.707	1.64
2020-08-06	24.05	5.592	-2.474	6.285	1.68
2020-08-07	23.05	5.770	-4.158	9.272	1.73
2020-08-10	22.5	5.857	-2.386	4.642	1.76
2020-08-11	23.85	6.064	6.000	10.444	1.82
2020-08-12	22.43	6.248	-5.954	9.811	1.87
2020-08-13	22.52	6.398	0.401	8.025	1.92
2020-08-14	23.3	6.488	3.464	4.618	1.95
2020-08-17	22.54	6.582	-3.262	4.979	1.97
2020-08-18	22.7	6.663	0.710	4.303	2.00
2020-08-19	22.77	6.776	0.308	5.947	2.03
2020-08-20	22.73	6.844	-0.176	3.601	2.05
2020-08-21	23.97	7.007	5.455	8.139	2.10
2020-08-24	24.9	7.125	3.880	5.715	2.14
2020-08-25	25.25	7.225	1.406	4.739	2.17
2020-08-26	24.34	7.368	-3.604	7.050	2.21
2020-08-27	24.1	7.434	-0.986	3.287	2.23
2020-08-28	25.53	7.581	5.934	6.929	2.27
2020-08-31	26.53	7.755	3.917	7.834	2.33
2020-09-01	27	7.846	1.772	4.071	2.35
2020-09-02	29.23	8.117	8.259	11.111	2.44
2020-09-03	28.6	8.222	-2.155	4.413	2.47
2020-09-04	28.49	8.328	-0.385	4.476	2.50
2020-09-07	27.58	8.459	-3.194	5.686	2.54
2020-09-08	25.46	8.643	-7.687	8.666	2.59
2020-09-09	23.87	8.781	-6.245	6.952	2.63
2020-09-10	23.61	8.915	-1.089	6.787	2.67
2020-09-11	24.56	9.058	4.024	6.989	2.72
2020-09-14	25.85	9.187	5.252	6.026	2.76
2020-09-15	25.7	9.252	-0.580	3.017	2.78
2020-09-16	25.2	9.343	-1.946	4.319	2.80
2020-09-17	25.3	9.415	0.397	3.413	2.82
2020-09-18	25.4	9.487	0.395	3.399	2.85
2020-09-21	26.05	9.605	2.559	5.433	2.88
2020-09-22	25.27	9.723	-2.994	5.643	2.92
2020-09-23	27.29	9.942	7.994	9.616	2.98
2020-09-24	27.31	10.032	0.073	3.957	3.01
2020-09-25	27.32	10.124	0.037	4.028	3.04
2020-09-28	27	10.213	-1.171	3.953	3.06
2020-09-29	26.5	10.295	-1.852	3.704	3.09
2020-09-30	26.68	10.384	0.679	4.038	3.12
2020-10-09	27.44	10.462	2.849	3.411	3.14
2020-10-12	25.17	10.720	-8.273	12.281	3.22
2020-10-13	25.12	10.868	-0.199	7.072	3.26
2020-10-14	25.19	10.951	0.279	3.941	3.29
2020-10-15	24.7	11.013	-1.945	3.017	3.30
2020-10-16	24.09	11.140	-2.470	6.356	3.34
2020-10-19	22.63	11.304	-6.061	8.676	3.39
2020-10-20	23	11.453	1.635	7.777	3.44
2020-10-21	22.81	11.539	-0.826	4.522	3.46
2020-10-22	22.65	11.585	-0.701	2.411	3.48
2020-10-23	22.22	11.669	-1.898	4.547	3.50
2020-10-26	22.95	11.814	3.285	7.606	3.54
2020-10-27	22.84	11.876	-0.479	3.224	3.56
2020-10-28	22.32	11.955	-2.277	4.291	3.59
2020-10-29	22.6	12.063	1.254	5.735	3.62
2020-10-30	22.19	12.180	-1.814	6.327	3.65
2020-11-02	22.3	12.272	0.496	4.912	3.68
2020-11-03	23.12	12.374	3.677	5.291	3.71
2020-11-04	23.97	12.525	3.676	7.569	3.76
2020-11-05	23.89	12.590	-0.334	3.296	3.78
2020-11-06	23.88	12.649	-0.042	2.930	3.79
2020-11-09	23.29	12.760	-2.471	5.737	3.83
2020-11-10	23.3	12.832	0.043	3.693	3.85
2020-11-11	22.98	12.884	-1.373	2.704	3.87
2020-11-12	22.97	12.944	-0.044	3.133	3.88
2020-11-13	23.12	12.991	0.653	2.438	3.90
2020-11-16	24.54	13.152	6.142	7.872	3.95
2020-11-17	24.22	13.240	-1.304	4.401	3.97
2020-11-18	24.36	13.292	0.578	2.560	3.99
2020-11-19	24.76	13.418	1.642	6.076	4.03
2020-11-20	24.65	13.497	-0.444	3.877	4.05
2020-11-23	24.64	13.621	-0.041	6.045	4.09
2020-11-24	23.84	13.712	-3.247	4.545	4.11
2020-11-25	22.7	13.806	-4.782	4.992	4.14
2020-11-26	22.24	13.886	-2.026	4.317	4.17
2020-11-27	21.84	13.966	-1.799	4.406	4.19
2020-11-30	21.3	14.030	-2.473	3.571	4.21
2020-12-01	22.21	14.134	4.272	5.634	4.24
2020-12-02	21.82	14.188	-1.756	2.972	4.26
2020-12-03	21.5	14.236	-1.467	2.658	4.27
2020-12-04	22.08	14.363	2.698	6.930	4.31
2020-12-07	21.67	14.434	-1.857	3.895	4.33
2020-12-08	21.48	14.485	-0.877	2.861	4.35
2020-12-09	21.28	14.529	-0.931	2.467	4.36
2020-12-10	21.47	14.597	0.893	3.806	4.38
2020-12-11	21.37	14.698	-0.466	5.682	4.41
2020-12-14	21.73	14.783	1.685	4.726	4.44
2020-12-15	22.62	14.913	4.096	6.857	4.47
2020-12-16	22.8	14.978	0.796	3.448	4.49
2020-12-17	22.3	15.082	-2.193	5.614	4.52
2020-12-18	22.35	15.133	0.224	2.691	4.54
2020-12-21	22.07	15.182	-1.253	2.685	4.55
2020-12-22	21.7	15.241	-1.676	3.262	4.57
2020-12-23	20.3	15.374	-6.452	7.880	4.61
2020-12-24	18.1	15.575	-10.837	13.300	4.67
2020-12-25	19.03	15.693	5.138	7.459	4.71
2020-12-28	18.82	15.782	-1.104	5.675	4.73
2020-12-29	18.41	15.862	-2.179	5.207	4.76
2020-12-30	18.96	15.936	2.988	4.671	4.78
2020-12-31	19.8	16.045	4.430	6.593	4.81
2021-01-04	19.75	16.132	-0.253	5.303	4.84
2021-01-05	19.62	16.200	-0.658	4.152	4.86
2021-01-06	19.32	16.270	-1.529	4.332	4.88
2021-01-07	18.16	16.393	-6.004	8.178	4.92
2021-01-08	18.71	16.504	3.029	7.104	4.95
2021-01-11	18.29	16.586	-2.245	5.345	4.98
2021-01-12	19.18	16.710	4.866	7.764	5.01
2021-01-13	19.45	16.787	1.408	4.745	5.04
2021-01-14	18.81	16.845	-3.290	3.702	5.05
2021-01-15	19.08	16.910	1.435	4.147	5.07
2021-01-18	18.75	16.967	-1.730	3.616	5.09
2021-01-19	18.25	17.043	-2.667	5.013	5.11
2021-01-20	18	17.099	-1.370	3.726	5.13
2021-01-21	19.02	17.207	5.667	6.778	5.16
2021-01-22	18.95	17.277	-0.368	4.469	5.18
2021-01-25	18.18	17.351	-4.063	4.855	5.21
2021-01-26	17.92	17.401	-1.430	3.355	5.22
2021-01-27	17.81	17.475	-0.614	5.022	5.24
2021-01-28	17.05	17.564	-4.267	6.232	5.27
2021-01-29	16.8	17.670	-1.466	7.566	5.30
2021-02-01	18.3	17.830	8.929	10.536	5.35
2021-02-02	19.14	17.932	4.590	6.393	5.38
2021-02-03	20	18.051	4.493	7.106	5.42
2021-02-04	20.15	18.151	0.750	5.950	5.45
2021-02-05	20.86	18.268	3.524	6.749	5.48
2021-02-08	20.55	18.365	-1.486	5.657	5.51
2021-02-09	21.72	18.502	5.693	7.591	5.55
2021-02-10	22.09	18.570	1.703	3.683	5.57
2021-02-18	22.03	18.687	-0.272	6.338	5.61
2021-02-19	21.01	18.777	-4.630	5.175	5.63
2021-02-22	21.11	18.912	0.476	7.663	5.67
2021-02-23	20.43	18.994	-3.221	4.832	5.70
2021-02-24	20.35	19.058	-0.392	3.769	5.72
2021-02-25	19.73	19.139	-3.047	4.914	5.74
2021-02-26	19.25	19.233	-2.433	5.879	5.77
2021-03-01	19.3	19.274	0.260	2.545	5.78
2021-03-02	20.29	19.412	5.130	8.135	5.82
2021-03-03	20.98	19.537	3.401	7.146	5.86
2021-03-04	20.4	19.611	-2.765	4.385	5.88
2021-03-05	20.83	19.692	2.108	4.657	5.91
2021-03-08	20.8	19.809	-0.144	6.769	5.94
2021-03-09	19.58	19.917	-5.865	6.587	5.98
2021-03-10	19.54	20.007	-0.204	5.516	6.00
2021-03-11	19.35	20.060	-0.972	3.327	6.02
2021-03-12	19.81	20.111	2.377	3.101	6.03
2021-03-15	19.13	20.199	-3.433	5.502	6.06
2021-03-16	18.85	20.266	-1.464	4.234	6.08
2021-03-17	19.13	20.337	1.485	4.456	6.10
2021-03-18	19.3	20.385	0.889	2.980	6.12
2021-03-19	18.99	20.428	-1.606	2.746	6.13
2021-03-22	20.41	20.562	7.478	7.899	6.17
2021-03-23	20.53	20.621	0.588	3.430	6.19
2021-03-24	19.34	20.730	-5.796	6.771	6.22
2021-03-25	19.33	20.779	-0.052	2.999	6.23
2021-03-26	18.8	20.933	-2.742	9.829	6.28
2021-03-29	19.41	21.032	3.245	6.170	6.31
2021-03-30	19.48	21.090	0.361	3.555	6.33
2021-03-31	19.18	21.163	-1.540	4.569	6.35
2021-04-01	19.53	21.233	1.825	4.275	6.37
2021-04-02	20.65	21.361	5.735	7.476	6.41
2021-04-06	20.85	21.425	0.969	3.680	6.43
2021-04-07	20.51	21.482	-1.631	3.309	6.44
2021-04-08	20.25	21.543	-1.268	3.608	6.46
2021-04-09	20.39	21.612	0.691	4.049	6.48
2021-04-12	21.32	21.796	4.561	10.397	6.54
2021-04-13	20.81	21.883	-2.392	5.019	6.56
2021-04-14	21.27	21.986	2.210	5.815	6.60
2021-04-15	21	22.044	-1.269	3.291	6.61
2021-04-16	20.4	22.097	-2.857	3.143	6.63
2021-04-19	21.47	22.232	5.245	7.500	6.67
2021-04-20	22	22.297	2.469	3.586	6.69
2021-04-21	22.12	22.350	0.545	2.864	6.71
2021-04-22	23.17	22.460	4.747	5.696	6.74
2021-04-23	22.81	22.517	-1.554	2.978	6.76
2021-04-26	22.9	22.623	0.395	5.568	6.79
2021-04-27	23.29	22.701	1.703	4.017	6.81
2021-04-28	22.75	22.777	-2.319	4.036	6.83
2021-04-29	23.37	22.880	2.725	5.275	6.86
2021-04-30	23.32	22.947	-0.214	3.423	6.88
2021-05-06	23.19	23.023	-0.557	3.945	6.91
2021-05-07	22.12	23.174	-4.614	8.193	6.95
2021-05-10	22.82	23.263	3.165	4.702	6.98
2021-05-11	23.43	23.392	2.673	6.573	7.02
2021-05-12	23.85	23.496	1.793	5.250	7.05
2021-05-13	23.33	23.538	-2.180	2.138	7.06
2021-05-14	23.02	23.593	-1.329	2.872	7.08
2021-05-17	22.5	23.687	-2.259	5.039	7.11
2021-05-18	22.6	23.746	0.444	3.111	7.12
2021-05-19	22.33	23.794	-1.195	2.566	7.14
2021-05-20	22.65	23.858	1.433	3.403	7.16
2021-05-21	22.75	23.912	0.442	2.870	7.17
2021-05-24	22.82	23.964	0.308	2.725	7.19
2021-05-25	24.5	24.310	7.362	16.959	7.29
2021-05-26	23.6	24.531	-3.673	11.224	7.36
2021-05-27	24.01	24.744	1.737	10.636	7.42
2021-05-28	23.6	24.858	-1.708	5.789	7.46
2021-05-31	25.6	25.106	8.475	11.653	7.53
2021-06-01	26.95	25.264	5.273	7.031	7.58
2021-06-02	25.71	25.399	-4.601	6.308	7.62
2021-06-03	26.38	25.517	2.606	5.368	7.66
2021-06-04	26.89	25.643	1.933	5.610	7.69
2021-06-07	28.51	25.850	6.025	8.702	7.75
2021-06-08	27.26	26.012	-4.384	7.120	7.80
2021-06-09	26.96	26.152	-1.101	6.236	7.85
2021-06-10	27.04	26.235	0.297	3.709	7.87
2021-06-11	26.97	26.288	-0.259	2.330	7.89
2021-06-15	26.25	26.427	-2.670	6.377	7.93
2021-06-16	24.72	26.588	-5.829	7.810	7.98
2021-06-17	24.57	26.655	-0.607	3.277	8.00
2021-06-18	24.12	26.745	-1.832	4.477	8.02
2021-06-21	25.1	26.898	4.063	7.297	8.07
2021-06-22	26.86	27.083	7.012	8.287	8.12
2021-06-23	26.95	27.169	0.335	3.835	8.15
2021-06-24	26.84	27.295	0.902	5.602	8.19
2021-06-25	26.86	27.398	0.075	4.620	8.22
2021-06-28	25.68	27.541	-4.393	6.664	8.26
2021-06-29	25.15	27.615	-2.064	3.544	8.28
2021-06-30	25.76	27.735	2.425	5.606	8.32
2021-07-01	24	27.896	-6.832	8.036	8.37
2021-07-02	22.55	28.059	-6.042	8.667	8.42
2021-07-05	22.54	28.150	-0.044	4.834	8.44
2021-07-06	21.27	28.320	-5.634	9.627	8.50
2021-07-07	21.09	28.390	-0.846	3.949	8.52
2021-07-08	20.2	28.477	-4.220	5.216	8.54
2021-07-09	20.5	28.572	1.485	5.545	8.57
2021-07-12	20.3	28.653	-0.976	4.780	8.60
2021-07-13	20.05	28.706	-1.232	3.202	8.61
2021-07-14	20.06	28.768	0.602	3.661	8.63
2021-07-15	19.75	28.859	-1.545	5.533	8.66
2021-07-16	19.6	28.917	-0.759	3.544	8.67
2021-07-19	20.64	29.129	5.306	12.347	8.74
2021-07-20	20.96	29.219	1.550	5.136	8.77
2021-07-21	22.13	29.363	5.582	7.824	8.81
2021-07-22	21.4	29.487	-3.299	6.959	8.85
2021-07-23	21.11	29.559	-1.355	4.112	8.87
2021-07-26	19.8	29.724	-6.206	9.995	8.92
2021-07-27	18.36	29.870	-7.273	9.495	8.96
2021-07-28	17.92	29.951	-2.397	5.447	8.99
2021-07-29	18.55	30.019	3.516	4.408	9.01
2021-07-30	18.11	30.114	-2.372	6.253	9.03
2021-08-02	18.67	30.205	3.092	5.853	9.06
2021-08-03	18.65	30.281	-0.107	4.928	9.08
2021-08-04	18.44	30.341	-1.126	3.914	9.10
2021-08-05	18.01	30.396	-2.332	3.633	9.12
2021-08-06	18.66	30.483	3.609	5.608	9.14
2021-08-09	18.99	30.633	1.768	9.486	9.19
2021-08-10	20.6	30.813	8.478	10.479	9.24
2021-08-11	20.6	30.884	0.000	4.126	9.27
2021-08-12	19.55	30.967	-5.097	5.097	9.29
2021-08-13	19.86	31.033	1.586	3.990	9.31
2021-08-16	20.17	31.113	1.561	4.783	9.33
2021-08-17	18.75	31.232	-7.040	7.586	9.37
2021-08-18	18.46	31.293	-1.547	3.947	9.39
2021-08-19	17.98	31.345	-2.600	3.467	9.40
2021-08-20	17.4	31.447	-3.226	7.063	9.43
2021-08-23	17.19	31.510	-1.207	4.425	9.45
2021-08-24	16.95	31.554	-1.396	3.083	9.47
2021-08-25	17.04	31.582	0.531	1.947	9.47
2021-08-26	16.03	31.661	-5.927	5.927	9.50
2021-08-27	16.52	31.720	3.057	4.304	9.52
2021-08-30	15.71	31.806	-4.903	6.538	9.54
2021-08-31	15.6	31.860	-0.700	4.201	9.56
2021-09-01	15.21	31.956	-2.500	7.564	9.59
2021-09-02	14.88	32.014	-2.170	4.668	9.60
2021-09-03	14.63	32.060	-1.680	3.763	9.62
2021-09-06	14.87	32.139	1.640	6.357	9.64
2021-09-07	14.42	32.188	-3.026	4.102	9.66
2021-09-08	14.52	32.234	0.693	3.814	9.67
2021-09-09	14.65	32.307	0.895	5.992	9.69
2021-09-10	13.97	32.358	-4.642	4.369	9.71
2021-09-13	13.92	32.411	-0.358	4.581	9.72
2021-09-14	13.87	32.446	-0.359	3.017	9.73
2021-09-15	13.33	32.510	-3.893	5.768	9.75
2021-09-16	13.13	32.552	-1.500	3.826	9.77
2021-09-17	13.36	32.615	1.752	5.636	9.78
2021-09-22	13.31	32.655	-0.374	3.593	9.80
2021-09-23	13.82	32.761	3.832	9.241	9.83
2021-09-24	13.59	32.807	-1.664	4.052	9.84
2021-09-27	14.1	32.869	3.753	5.298	9.86
2021-09-28	14.27	32.936	1.206	5.603	9.88
2021-09-29	14.28	32.990	0.070	4.555	9.90
2021-09-30	14.27	33.050	-0.070	5.042	9.91
2021-10-08	14.98	33.133	4.975	6.657	9.94
2021-10-11	14.98	33.183	0.000	4.005	9.95
2021-10-12	15.03	33.229	0.334	3.672	9.97
2021-10-13	14.82	33.254	-1.397	1.996	9.98
2021-10-14	14.26	33.314	-3.779	5.061	9.99
2021-10-15	14.25	33.345	-0.070	2.665	10.00
2021-10-18	13.89	33.411	-2.526	5.684	10.02
2021-10-19	14.5	33.503	4.392	7.559	10.05
2021-10-20	14.35	33.546	-1.034	3.655	10.06
2021-10-21	14.2	33.590	-1.045	3.693	10.08
2021-10-22	14.05	33.613	-1.056	1.972	10.08
2021-10-25	15.15	33.709	7.829	7.616	10.11
2021-10-26	14.58	33.775	-3.762	5.413	10.13
2021-10-27	14.04	33.815	-3.704	3.429	10.14
2021-10-28	13.53	33.868	-3.632	4.701	10.16
2021-10-29	14.49	33.974	7.095	8.795	10.19
2021-11-01	14.65	34.010	1.104	2.899	10.20
2021-11-02	15.3	34.112	4.437	8.055	10.23
2021-11-03	15.18	34.184	-0.784	5.621	10.26
2021-11-04	15.29	34.215	0.725	2.437	10.26
2021-11-05	15.14	34.248	-0.981	2.616	10.27
2021-11-08	15.05	34.278	-0.594	2.444	10.28
2021-11-09	15.02	34.313	-0.199	2.791	10.29
2021-11-10	14.95	34.344	-0.466	2.463	10.30
2021-11-11	14.99	34.376	0.268	2.542	10.31
2021-11-12	15.35	34.434	2.402	4.536	10.33
2021-11-15	16.43	34.550	7.036	8.469	10.36
2021-11-16	16.24	34.581	-1.156	2.313	10.37
2021-11-17	16.11	34.626	-0.800	3.387	10.39
2021-11-18	15.85	34.676	-1.614	3.786	10.40
2021-11-19	15.7	34.718	-0.946	3.218	10.42
2021-11-22	16	34.768	1.911	3.694	10.43
2021-11-23	16.86	34.868	5.375	7.125	10.46
2021-11-24	16.91	34.933	0.297	4.626	10.48
2021-11-25	17.08	34.970	1.005	2.602	10.49
2021-11-26	16.64	35.036	-2.576	4.742	10.51
2021-11-29	16.39	35.105	-1.502	5.048	10.53
2021-11-30	16.25	35.164	-0.854	4.393	10.55
2021-12-01	16.29	35.194	0.246	2.154	10.56
2021-12-02	15.78	35.244	-3.131	3.867	10.57
2021-12-03	15.6	35.272	-1.141	2.155	10.58
2021-12-06	15.19	35.349	-2.628	6.026	10.60
2021-12-07	14.88	35.403	-2.041	4.411	10.62
2021-12-08	14.81	35.440	-0.470	2.957	10.63
2021-12-09	15.29	35.521	3.241	6.347	10.66
2021-12-10	15.31	35.552	0.131	2.485	10.67
2021-12-13	15.74	35.607	2.809	4.180	10.68
2021-12-14	15.49	35.640	-1.588	2.541	10.69
2021-12-15	15.09	35.690	-2.582	3.938	10.71
2021-12-16	15.27	35.713	1.193	1.856	10.71
2021-12-17	15.28	35.744	0.065	2.423	10.72
2021-12-20	14.69	35.814	-3.861	5.694	10.74
2021-12-21	14.53	35.849	-1.089	2.927	10.75
2021-12-22	14.51	35.890	-0.138	3.372	10.77
2021-12-23	14.38	35.931	-0.896	3.446	10.78
2021-12-24	14.12	35.958	-1.808	2.295	10.79
2021-12-27	14.16	35.989	0.283	2.620	10.80
2021-12-28	14.4	36.013	1.695	1.977	10.80
2021-12-29	14.3	36.047	-0.694	2.847	10.81
2021-12-30	14.2	36.065	-0.699	1.538	10.82
2021-12-31	14.12	36.091	-0.563	2.183	10.83
2022-01-04	14.85	36.157	5.170	5.382	10.85
2022-01-05	14.37	36.201	-3.232	3.636	10.86
2022-01-06	14.05	36.239	-2.227	3.271	10.87
2022-01-07	13.97	36.267	-0.569	2.349	10.88
2022-01-10	13.83	36.292	-1.002	2.219	10.89
2022-01-11	14.17	36.342	2.458	4.266	10.90
2022-01-12	14.86	36.413	4.869	5.716	10.92
2022-01-13	14.91	36.469	0.336	4.509	10.94
2022-01-14	14.7	36.513	-1.408	3.555	10.95
2022-01-17	14.5	36.553	-1.361	3.333	10.97
2022-01-18	13.92	36.604	-4.000	4.414	10.98
2022-01-19	13.73	36.639	-1.365	3.017	10.99
2022-01-20	13.46	36.676	-1.966	3.350	11.00
2022-01-21	13	36.726	-3.418	4.532	11.02
2022-01-24	12.56	36.775	-3.385	4.769	11.03
2022-01-25	12.07	36.819	-3.901	4.379	11.05
2022-01-26	11.79	36.865	-2.320	4.640	11.06
2022-01-27	11.21	36.925	-4.919	6.446	11.08
2022-01-28	11.48	36.960	2.409	3.657	11.09
2022-02-07	11.79	36.994	2.700	3.397	11.10
2022-02-08	11.81	37.022	0.170	2.884	11.11
2022-02-09	11.82	37.037	0.085	1.524	11.11
2022-02-10	11.75	37.059	-0.592	2.200	11.12
2022-02-11	11.51	37.081	-2.043	2.298	11.12
2022-02-14	11.55	37.103	0.348	2.346	11.13
2022-02-15	11.75	37.140	1.732	3.810	11.14
2022-02-16	11.74	37.165	-0.085	2.468	11.15
2022-02-17	11.75	37.185	0.085	2.129	11.16
2022-02-18	11.8	37.206	0.426	2.043	11.16
2022-02-21	12.19	37.244	3.305	3.814	11.17
2022-02-22	11.85	37.280	-2.789	3.610	11.18
2022-02-23	12.11	37.311	2.194	3.038	11.19
2022-02-24	11.72	37.360	-3.220	5.037	11.21
2022-02-25	12.16	37.426	3.754	6.570	11.23
2022-02-28	12.04	37.472	-0.987	4.523	11.24
2022-03-01	11.96	37.488	-0.664	1.661	11.25
2022-03-02	12	37.519	0.334	3.094	11.26
2022-03-03	11.79	37.546	-1.750	2.750	11.26
2022-03-04	12.05	37.613	2.205	6.616	11.28
2022-03-07	11.76	37.659	-2.407	4.730	11.30
2022-03-08	11.44	37.706	-2.721	4.932	11.31
2022-03-09	11.42	37.765	-0.175	6.206	11.33
2022-03-10	11.39	37.806	-0.263	4.291	11.34
2022-03-11	11.49	37.857	0.878	5.356	11.36
2022-03-14	11.4	37.887	-0.783	3.133	11.37
2022-03-15	10.16	37.971	-10.877	9.912	11.39
2022-03-16	10.15	38.037	-0.098	7.776	11.41
2022-03-17	10.85	38.103	6.897	7.389	11.43
2022-03-18	10.59	38.141	-2.396	4.240	11.44
2022-03-21	10.91	38.183	3.022	4.627	11.45
2022-03-22	10.67	38.208	-2.200	2.841	11.46
2022-03-23	10.75	38.230	0.750	2.437	11.47
2022-03-24	10.72	38.252	-0.279	2.512	11.48
2022-03-25	10.6	38.283	-1.119	3.451	11.48
2022-03-28	10.39	38.307	-1.981	2.736	11.49
2022-03-29	10.36	38.336	-0.289	3.369	11.50
2022-03-30	11.2	38.434	8.108	10.521	11.53
2022-03-31	10.9	38.468	-2.679	3.750	11.54
2022-04-01	10.62	38.495	-2.569	3.028	11.55
2022-04-06	10.5	38.520	-1.130	2.919	11.56
2022-04-07	10.21	38.552	-2.762	3.714	11.57
2022-04-08	10	38.577	-2.057	3.036	11.57
2022-04-11	9.47	38.625	-5.300	6.100	11.59
2022-04-12	9.6	38.660	1.373	4.329	11.60
2022-04-13	9.32	38.679	-2.917	2.500	11.60
2022-04-14	9.49	38.700	1.824	2.575	11.61
2022-04-15	9.37	38.713	-1.264	1.686	11.61
2022-04-18	9.22	38.745	-1.601	4.162	11.62
2022-04-19	9.09	38.768	-1.410	3.037	11.63
2022-04-20	9.13	38.788	0.440	2.640	11.64
2022-04-21	8.66	38.831	-5.148	5.915	11.65
2022-04-22	8.6	38.854	-0.693	3.233	11.66
2022-04-25	7.77	38.916	-9.651	9.535	11.67
2022-04-26	7.26	38.957	-6.564	6.821	11.69
2022-04-27	7.53	39.006	3.719	7.851	11.70
2022-04-28	7.32	39.032	-2.789	4.250	11.71
2022-04-29	7.92	39.085	8.197	8.060	11.73
2022-05-05	8.31	39.145	4.924	8.586	11.74
2022-05-06	8.42	39.187	1.324	6.017	11.76
2022-05-09	8.6	39.225	2.138	5.344	11.77
2022-05-10	8.7	39.251	1.163	3.488	11.78
2022-05-11	8.58	39.279	-1.379	4.023	11.78
2022-05-12	8.63	39.300	0.583	2.914	11.79
2022-05-13	8.58	39.331	-0.579	4.287	11.80
2022-05-16	8.55	39.360	-0.350	4.079	11.81
2022-05-17	8.53	39.378	-0.234	2.573	11.81
2022-05-18	8.47	39.395	-0.703	2.345	11.82
2022-05-19	8.57	39.411	1.181	2.243	11.82
2022-05-20	8.66	39.434	1.050	3.267	11.83
2022-05-23	8.78	39.452	1.386	2.425	11.84

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