青岛中程融券券源 青岛中程专项约券

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	5.49	0	0	0	0
2020-04-28	5.37	0.029	-2.186	6.375	0.01
2020-04-29	5.47	0.051	1.862	4.842	0.02
2020-04-30	5.56	0.063	1.645	2.742	0.02
2020-05-06	5.65	0.078	1.619	3.058	0.02
2020-05-07	5.62	0.086	-0.531	1.770	0.03
2020-05-08	5.72	0.097	1.779	2.313	0.03
2020-05-11	5.82	0.109	1.748	2.448	0.03
2020-05-12	5.78	0.121	-0.687	2.577	0.04
2020-05-13	5.8	0.137	0.346	3.287	0.04
2020-05-14	5.7	0.148	-1.724	2.241	0.04
2020-05-15	5.63	0.163	-1.228	3.158	0.05
2020-05-18	5.56	0.176	-1.243	2.842	0.05
2020-05-19	5.63	0.187	1.259	2.338	0.06
2020-05-20	5.6	0.199	-0.533	2.664	0.06
2020-05-21	5.97	0.249	6.607	10.000	0.07
2020-05-22	5.72	0.272	-4.188	4.858	0.08
2020-05-25	5.63	0.287	-1.573	3.147	0.09
2020-05-26	5.65	0.293	0.355	1.243	0.09
2020-05-27	5.53	0.314	-2.124	4.602	0.09
2020-05-28	5.51	0.326	-0.362	2.712	0.10
2020-05-29	5.67	0.351	2.904	5.263	0.11
2020-06-01	5.77	0.367	1.764	3.175	0.11
2020-06-02	5.83	0.385	1.040	3.813	0.12
2020-06-03	5.8	0.398	-0.515	2.744	0.12
2020-06-04	5.87	0.406	1.207	1.552	0.12
2020-06-05	5.9	0.413	0.511	1.363	0.12
2020-06-08	5.85	0.425	-0.847	2.542	0.13
2020-06-09	5.84	0.431	-0.171	1.197	0.13
2020-06-10	5.77	0.439	-1.199	1.712	0.13
2020-06-11	5.87	0.465	1.733	5.373	0.14
2020-06-12	6.04	0.504	2.896	7.666	0.15
2020-06-15	5.85	0.523	-3.146	3.808	0.16
2020-06-16	6	0.538	2.564	3.077	0.16
2020-06-17	6.01	0.546	0.167	1.667	0.16
2020-06-18	5.9	0.559	-1.830	2.496	0.17
2020-06-19	5.9	0.566	0.000	1.525	0.17
2020-06-22	5.98	0.580	1.356	2.712	0.17
2020-06-23	6.03	0.589	0.836	1.839	0.18
2020-06-24	5.97	0.603	-0.995	2.819	0.18
2020-06-29	6.14	0.628	2.848	5.025	0.19
2020-06-30	6.28	0.649	2.280	3.909	0.19
2020-07-01	6.17	0.661	-1.752	2.389	0.20
2020-07-02	6.28	0.677	1.783	2.917	0.20
2020-07-03	6.45	0.694	2.707	3.185	0.21
2020-07-06	6.57	0.717	1.860	4.186	0.21
2020-07-07	6.51	0.736	-0.913	3.501	0.22
2020-07-08	6.69	0.759	2.765	4.147	0.23
2020-07-09	6.73	0.776	0.598	3.139	0.23
2020-07-10	6.65	0.796	-1.189	3.566	0.24
2020-07-13	6.79	0.822	2.105	4.511	0.25
2020-07-14	7.07	0.861	4.124	6.775	0.26
2020-07-15	6.69	0.895	-5.375	5.941	0.27
2020-07-16	6.29	0.938	-5.979	8.371	0.28
2020-07-17	6.41	0.975	1.908	6.836	0.29
2020-07-20	6.61	0.998	3.120	4.212	0.30
2020-07-21	6.58	1.014	-0.454	2.874	0.30
2020-07-22	6.55	1.032	-0.456	3.343	0.31
2020-07-23	7.21	1.086	10.076	9.008	0.33
2020-07-24	7.93	1.136	9.986	7.490	0.34
2020-07-27	7.82	1.234	-1.387	15.006	0.37
2020-07-28	8.09	1.304	3.453	10.486	0.39
2020-07-29	7.92	1.349	-2.101	6.799	0.40
2020-07-30	7.59	1.373	-4.167	3.788	0.41
2020-07-31	7.67	1.403	1.054	4.611	0.42
2020-08-03	7.84	1.451	2.216	7.432	0.44
2020-08-04	7.62	1.479	-2.806	4.337	0.44
2020-08-05	7.58	1.504	-0.525	4.068	0.45
2020-08-06	7.74	1.555	2.111	7.784	0.47
2020-08-07	7.37	1.584	-4.780	4.780	0.48
2020-08-10	7.01	1.608	-4.885	4.071	0.48
2020-08-11	6.78	1.634	-3.281	4.565	0.49
2020-08-12	6.73	1.657	-0.737	4.130	0.50
2020-08-13	6.72	1.667	-0.149	1.932	0.50
2020-08-14	6.91	1.697	2.827	5.208	0.51
2020-08-17	6.96	1.718	0.724	3.473	0.52
2020-08-18	6.96	1.729	0.000	2.011	0.52
2020-08-19	6.73	1.749	-3.305	3.592	0.52
2020-08-20	6.63	1.761	-1.486	2.080	0.53
2020-08-21	6.82	1.778	2.866	3.017	0.53
2020-08-24	6.95	1.809	1.906	5.279	0.54
2020-08-25	7.04	1.831	1.295	3.741	0.55
2020-08-26	7.36	1.881	4.545	8.239	0.56
2020-08-27	7.68	1.945	4.348	9.918	0.58
2020-08-28	7.49	1.980	-2.474	5.599	0.59
2020-08-31	7.77	2.045	3.738	10.147	0.61
2020-09-01	7.97	2.079	2.574	5.148	0.62
2020-09-02	8.02	2.114	0.627	5.144	0.63
2020-09-03	7.75	2.159	-3.367	6.983	0.65
2020-09-04	7.91	2.211	2.065	7.871	0.66
2020-09-07	8.04	2.257	1.643	6.953	0.68
2020-09-08	8.3	2.288	3.234	4.478	0.69
2020-09-09	8.23	2.382	-0.843	13.614	0.71
2020-09-10	6.95	2.458	-15.553	13.123	0.74
2020-09-11	7.42	2.529	6.763	11.511	0.76
2020-09-14	8.9	2.529	19.946	0.000	0.76
2020-09-15	10.03	2.658	12.697	15.393	0.80
2020-09-16	10.23	2.757	1.994	11.665	0.83
2020-09-17	9.75	2.817	-4.692	7.331	0.84
2020-09-18	9.92	2.899	1.744	9.949	0.87
2020-09-21	10.45	3.059	5.343	18.448	0.92
2020-09-22	10.14	3.126	-2.967	7.847	0.94
2020-09-23	12.17	3.283	20.020	15.483	0.98
2020-09-24	12.6	3.455	3.533	16.434	1.04
2020-09-25	13.04	3.657	3.492	18.571	1.10
2020-09-28	11.55	3.776	-11.426	12.347	1.13
2020-09-29	11.13	3.871	-3.636	10.216	1.16
2020-09-30	13.36	4.068	20.036	17.700	1.22
2020-10-09	16.03	4.068	19.985	0.000	1.22
2020-10-12	17.99	4.301	12.227	15.533	1.29
2020-10-13	17.8	4.433	-1.056	8.949	1.33
2020-10-14	17.95	4.607	0.843	11.629	1.38
2020-10-15	15.18	4.803	-15.432	15.487	1.44
2020-10-16	15.38	4.899	1.318	7.444	1.47
2020-10-19	15.79	5.016	2.666	8.908	1.50
2020-10-20	16.06	5.130	1.710	8.550	1.54
2020-10-21	15.1	5.429	-5.978	23.724	1.63
2020-10-22	14.13	5.513	-6.424	7.152	1.65
2020-10-23	13.1	5.624	-7.289	10.120	1.69
2020-10-26	13.77	5.769	5.115	12.672	1.73
2020-10-27	13.37	5.849	-2.905	7.190	1.75
2020-10-28	14.1	5.969	5.460	10.247	1.79
2020-10-29	13.35	6.035	-5.319	5.887	1.81
2020-10-30	12.49	6.132	-6.442	9.363	1.84
2020-11-02	12.6	6.199	0.881	6.325	1.86
2020-11-03	13.05	6.278	3.571	7.302	1.88
2020-11-04	12.88	6.332	-1.303	4.981	1.90
2020-11-05	12.86	6.388	-0.155	5.280	1.92
2020-11-06	12.15	6.517	-5.521	12.675	1.95
2020-11-09	12.34	6.599	1.564	7.984	1.98
2020-11-10	11.9	6.665	-3.566	6.645	2.00
2020-11-11	11.35	6.728	-4.622	6.723	2.02
2020-11-12	11.27	6.758	-0.705	3.172	2.03
2020-11-13	11.25	6.782	-0.177	2.573	2.03
2020-11-16	11.34	6.822	0.800	4.178	2.05
2020-11-17	11.03	6.856	-2.734	3.792	2.06
2020-11-18	11.23	6.891	1.813	3.717	2.07
2020-11-19	11.6	6.959	3.295	7.035	2.09
2020-11-20	11.98	7.035	3.276	7.586	2.11
2020-11-23	11.71	7.071	-2.254	3.673	2.12
2020-11-24	11.53	7.123	-1.537	5.380	2.14
2020-11-25	10.89	7.174	-5.551	5.724	2.15
2020-11-26	10.55	7.208	-3.122	3.857	2.16
2020-11-27	12	7.368	13.744	15.924	2.21
2020-11-30	11.5	7.418	-4.167	5.250	2.23
2020-12-01	11.5	7.461	0.000	4.522	2.24
2020-12-02	11.06	7.503	-3.826	4.522	2.25
2020-12-03	10.89	7.531	-1.537	3.074	2.26
2020-12-04	10.9	7.554	0.092	2.571	2.27
2020-12-07	11.27	7.614	3.394	6.422	2.28
2020-12-08	11.71	7.681	3.904	6.832	2.30
2020-12-09	10.75	7.753	-8.198	8.027	2.33
2020-12-10	11.72	7.930	9.023	18.140	2.38
2020-12-11	12.52	8.052	6.826	11.689	2.42
2020-12-14	13.35	8.169	6.629	10.463	2.45
2020-12-15	12.76	8.208	-4.419	3.745	2.46
2020-12-16	14.35	8.374	12.461	13.871	2.51
2020-12-17	15.78	8.645	9.965	20.557	2.59
2020-12-18	15.81	8.816	0.190	12.991	2.64
2020-12-21	16	8.942	1.202	9.488	2.68
2020-12-22	15.15	9.040	-5.313	7.750	2.71
2020-12-23	15.16	9.148	0.066	8.515	2.74
2020-12-24	14.56	9.250	-3.958	8.443	2.78
2020-12-25	15.6	9.431	7.143	13.942	2.83
2020-12-28	14.26	9.536	-8.590	8.782	2.86
2020-12-29	13.85	9.647	-2.875	9.607	2.89
2020-12-30	13.97	9.713	0.866	5.704	2.91
2020-12-31	13.7	9.773	-1.933	5.225	2.93
2021-01-04	14.59	9.880	6.496	8.832	2.96
2021-01-05	13.63	9.947	-6.580	5.894	2.98
2021-01-06	12.88	10.028	-5.503	7.557	3.01
2021-01-07	13.03	10.129	1.165	9.317	3.04
2021-01-08	12.13	10.194	-6.907	6.447	3.06
2021-01-11	11.12	10.296	-8.326	10.965	3.09
2021-01-12	11.47	10.359	3.147	6.565	3.11
2021-01-13	11.34	10.439	-1.133	8.457	3.13
2021-01-14	11.1	10.483	-2.116	4.762	3.14
2021-01-15	10.95	10.525	-1.351	4.595	3.16
2021-01-18	10.9	10.570	-0.457	5.023	3.17
2021-01-19	11.65	10.667	6.881	9.908	3.20
2021-01-20	11.48	10.694	-1.459	2.833	3.21
2021-01-21	11.12	10.736	-3.136	4.530	3.22
2021-01-22	11.06	10.794	-0.540	6.385	3.24
2021-01-25	11.63	10.917	5.154	12.658	3.28
2021-01-26	10.9	10.959	-6.277	4.643	3.29
2021-01-27	10.4	11.010	-4.587	5.872	3.30
2021-01-28	9.61	11.063	-7.596	6.538	3.32
2021-01-29	9.19	11.130	-4.370	8.845	3.34
2021-02-01	8.92	11.198	-2.938	9.140	3.36
2021-02-02	8.81	11.231	-1.233	4.484	3.37
2021-02-03	8.5	11.271	-3.519	5.675	3.38
2021-02-04	8.15	11.315	-4.118	6.471	3.39
2021-02-05	7.83	11.364	-3.926	7.485	3.41
2021-02-08	8.04	11.413	2.682	7.280	3.42
2021-02-09	8.07	11.437	0.373	3.607	3.43
2021-02-10	7.87	11.469	-2.478	4.833	3.44
2021-02-18	8.19	11.507	4.066	5.591	3.45
2021-02-19	9.83	11.664	20.024	19.170	3.50
2021-02-22	11.43	11.838	16.277	18.210	3.55
2021-02-23	10.57	11.905	-7.524	7.612	3.57
2021-02-24	10.69	11.968	1.135	7.096	3.59
2021-02-25	10.49	12.061	-1.871	10.664	3.62
2021-02-26	10.05	12.119	-4.194	6.959	3.64
2021-03-01	10.02	12.170	-0.299	6.070	3.65
2021-03-02	9.55	12.225	-4.691	6.886	3.67
2021-03-03	11.03	12.398	15.497	18.848	3.72
2021-03-04	10.38	12.436	-5.893	4.442	3.73
2021-03-05	10.39	12.538	0.096	11.753	3.76
2021-03-08	10	12.591	-3.754	6.352	3.78
2021-03-09	10.32	12.722	3.200	15.200	3.82
2021-03-10	10.47	12.789	1.453	7.655	3.84
2021-03-11	10.82	12.887	3.343	10.888	3.87
2021-03-12	10.89	12.961	0.647	8.133	3.89
2021-03-15	11.65	13.120	6.979	16.437	3.94
2021-03-16	11.7	13.217	0.429	9.957	3.97
2021-03-17	11.03	13.292	-5.726	8.120	3.99
2021-03-18	10.89	13.359	-1.269	7.434	4.01
2021-03-19	10.64	13.414	-2.296	6.152	4.02
2021-03-22	10.85	13.472	1.974	6.391	4.04
2021-03-23	10.04	13.530	-7.465	7.005	4.06
2021-03-24	9.35	13.587	-6.873	7.271	4.08
2021-03-25	9.39	13.617	0.428	3.850	4.09
2021-03-26	9.69	13.655	3.195	4.686	4.10
2021-03-29	9.53	13.689	-1.651	4.231	4.11
2021-03-30	9.61	13.717	0.839	3.568	4.12
2021-03-31	9.52	13.743	-0.937	3.226	4.12
2021-04-01	9.13	13.788	-4.097	5.987	4.14
2021-04-02	9.03	13.825	-1.095	4.819	4.15
2021-04-06	9.3	13.860	2.990	4.540	4.16
2021-04-07	9.21	13.883	-0.968	3.011	4.16
2021-04-08	9.57	13.962	3.909	9.881	4.19
2021-04-09	9.04	13.999	-5.538	4.911	4.20
2021-04-12	8.41	14.047	-6.969	6.969	4.21
2021-04-13	8.64	14.080	2.735	4.518	4.22
2021-04-14	8.64	14.094	0.000	1.968	4.23
2021-04-15	8.76	14.130	1.389	4.977	4.24
2021-04-16	8.8	14.150	0.457	2.626	4.24
2021-04-19	9.02	14.195	2.500	6.023	4.26
2021-04-20	8.92	14.219	-1.109	3.215	4.27
2021-04-21	8.75	14.239	-1.906	2.803	4.27
2021-04-22	8.64	14.264	-1.257	3.429	4.28
2021-04-23	8.58	14.297	-0.694	4.630	4.29
2021-04-26	8.39	14.331	-2.214	4.779	4.30
2021-04-27	8.24	14.367	-1.788	5.244	4.31
2021-04-28	8.13	14.389	-1.335	3.277	4.32
2021-04-29	8.34	14.418	2.583	4.182	4.33
2021-04-30	8.07	14.447	-3.237	4.317	4.33
2021-05-06	8.21	14.471	1.735	3.470	4.34
2021-05-07	9.85	14.636	19.976	20.097	4.39
2021-05-10	9.85	14.704	0.000	8.325	4.41
2021-05-11	9.41	14.768	-4.467	8.223	4.43
2021-05-12	9.42	14.832	0.106	8.077	4.45
2021-05-13	9.19	14.862	-2.442	3.928	4.46
2021-05-14	9.27	14.901	0.871	5.005	4.47
2021-05-17	9.79	15.005	5.609	12.837	4.50
2021-05-18	9.84	15.065	0.511	7.252	4.52
2021-05-19	10.16	15.157	3.252	10.874	4.55
2021-05-20	9.88	15.206	-2.756	6.004	4.56
2021-05-21	10.19	15.276	3.138	8.198	4.58
2021-05-24	9.87	15.319	-3.140	5.299	4.60
2021-05-25	9.92	15.342	0.507	2.736	4.60
2021-05-26	10.09	15.406	1.714	7.661	4.62
2021-05-27	10.18	15.443	0.892	4.262	4.63
2021-05-28	10.23	15.529	0.491	10.118	4.66
2021-05-31	10.08	15.565	-1.466	4.301	4.67
2021-06-01	10.34	15.620	2.579	6.349	4.69
2021-06-02	10.44	15.683	0.967	7.253	4.70
2021-06-03	10.91	15.754	4.502	7.854	4.73
2021-06-04	10.32	15.803	-5.408	5.683	4.74
2021-06-07	10.36	15.845	0.388	4.845	4.75
2021-06-08	10.15	15.904	-2.027	6.950	4.77
2021-06-09	9.78	15.941	-3.645	4.631	4.78
2021-06-10	9.38	15.981	-4.090	5.010	4.79
2021-06-11	9.5	16.001	1.279	2.559	4.80
2021-06-15	8.95	16.049	-5.789	6.421	4.81
2021-06-16	8.92	16.077	-0.335	3.799	4.82
2021-06-17	9.1	16.115	2.018	5.045	4.83
2021-06-18	9.25	16.151	1.648	4.615	4.85
2021-06-21	9.2	16.168	-0.541	2.270	4.85
2021-06-22	9.68	16.225	5.217	7.065	4.87
2021-06-23	9.54	16.261	-1.446	4.442	4.88
2021-06-24	9.94	16.309	3.005	5.803	4.89
2021-06-25	10.73	16.454	7.948	16.298	4.94
2021-06-28	10.28	16.520	-4.194	7.642	4.96
2021-06-29	9.97	16.558	-3.016	4.572	4.97
2021-06-30	10.16	16.608	1.906	5.918	4.98
2021-07-01	9.65	16.659	-5.020	6.398	5.00
2021-07-02	10.07	16.723	4.352	7.565	5.02
2021-07-05	10.48	16.763	4.071	4.568	5.03
2021-07-06	10.23	16.806	-2.385	5.057	5.04
2021-07-07	10.55	16.850	3.128	4.985	5.05
2021-07-08	10.53	16.883	-0.190	3.791	5.06
2021-07-09	10.95	16.954	3.989	7.787	5.09
2021-07-12	11.16	17.028	1.918	7.945	5.11
2021-07-13	10.79	17.091	-3.315	6.989	5.13
2021-07-14	10.31	17.140	-5.326	5.785	5.14
2021-07-15	10.38	17.180	0.679	4.559	5.15
2021-07-16	10.74	17.271	3.468	10.212	5.18
2021-07-19	9.97	17.348	-7.169	9.218	5.20
2021-07-20	9.92	17.404	-0.502	6.820	5.22
2021-07-21	10	17.445	0.806	4.839	5.23
2021-07-22	10.72	17.523	7.200	8.800	5.26
2021-07-23	12.86	17.523	19.963	0.000	5.26
2021-07-26	14.51	17.690	12.830	13.764	5.31
2021-07-27	13.68	17.899	-5.720	18.332	5.37
2021-07-28	12.73	18.062	-6.944	15.424	5.42
2021-07-29	13.93	18.211	9.427	12.804	5.46
2021-07-30	14.64	18.310	5.097	8.112	5.49
2021-08-02	14.41	18.452	-1.571	11.817	5.54
2021-08-03	13.02	18.591	-9.646	12.838	5.58
2021-08-04	13.54	18.672	3.994	7.143	5.60
2021-08-05	12.69	18.744	-6.278	6.869	5.62
2021-08-06	13.75	18.890	8.353	12.687	5.67
2021-08-09	13.44	18.968	-2.255	6.982	5.69
2021-08-10	13.1	19.060	-2.530	8.482	5.72
2021-08-11	13.28	19.122	1.374	5.573	5.74
2021-08-12	14.29	19.282	7.605	13.404	5.78
2021-08-13	13.88	19.325	-2.869	3.779	5.80
2021-08-16	13.33	19.387	-3.963	5.548	5.82
2021-08-17	13.98	19.490	4.876	8.852	5.85
2021-08-18	14.93	19.664	6.795	13.948	5.90
2021-08-19	15.03	19.826	0.670	12.927	5.95
2021-08-20	17	20.069	13.107	17.166	6.02
2021-08-23	16.87	20.182	-0.765	8.059	6.05
2021-08-24	15.35	20.306	-9.010	9.662	6.09
2021-08-25	15.53	20.391	1.173	6.580	6.12
2021-08-26	16.38	20.556	5.473	12.106	6.17
2021-08-27	15.57	20.619	-4.945	4.884	6.19
2021-08-30	16.26	20.751	4.432	9.698	6.23
2021-08-31	17.2	20.885	5.781	9.348	6.27
2021-09-01	15.41	21.071	-10.407	14.535	6.32
2021-09-02	15.48	21.161	0.454	6.944	6.35
2021-09-03	13.76	21.311	-11.111	13.114	6.39
2021-09-06	13.88	21.390	0.872	6.759	6.42
2021-09-07	14.47	21.484	4.251	7.853	6.45
2021-09-08	14.33	21.530	-0.968	3.801	6.46
2021-09-09	15.46	21.663	7.886	10.328	6.50
2021-09-10	15.4	21.759	-0.388	7.503	6.53
2021-09-13	15.59	21.858	1.234	7.597	6.56
2021-09-14	14.49	21.927	-7.056	5.773	6.58
2021-09-15	14.39	21.966	-0.690	3.175	6.59
2021-09-16	13.7	22.065	-4.795	8.687	6.62
2021-09-17	13.44	22.149	-1.898	7.518	6.64
2021-09-22	13.72	22.196	2.083	4.092	6.66
2021-09-23	13.51	22.241	-1.531	4.009	6.67
2021-09-24	12.7	22.333	-5.996	8.734	6.70
2021-09-27	11.99	22.423	-5.591	8.976	6.73
2021-09-28	12.07	22.454	0.667	3.086	6.74
2021-09-29	11.31	22.522	-6.297	7.208	6.76
2021-09-30	11.87	22.567	4.951	4.598	6.77
2021-10-08	11.9	22.635	0.253	6.824	6.79
2021-10-11	11.77	22.681	-1.092	4.706	6.80
2021-10-12	11.51	22.736	-2.209	5.692	6.82
2021-10-13	11.59	22.772	0.695	3.736	6.83
2021-10-14	11.87	22.821	2.416	4.918	6.85
2021-10-15	11.73	22.861	-1.179	4.128	6.86
2021-10-18	12.42	22.910	5.882	4.774	6.87
2021-10-19	12.52	22.964	0.805	5.153	6.89
2021-10-20	12.11	22.997	-3.275	3.275	6.90
2021-10-21	12.51	23.074	3.303	7.349	6.92
2021-10-22	11.97	23.139	-4.317	6.555	6.94
2021-10-25	11.99	23.175	0.167	3.592	6.95
2021-10-26	12.19	23.217	1.668	4.170	6.97
2021-10-27	11.64	23.265	-4.512	4.922	6.98
2021-10-28	11.08	23.316	-4.811	5.498	6.99
2021-10-29	11.31	23.352	2.076	3.791	7.01
2021-11-01	11.54	23.387	2.034	3.714	7.02
2021-11-02	11.03	23.454	-4.419	7.279	7.04
2021-11-03	10.98	23.487	-0.453	3.626	7.05
2021-11-04	11.26	23.512	2.550	2.641	7.05
2021-11-05	10.8	23.552	-4.085	4.440	7.07
2021-11-08	11.45	23.614	6.019	6.481	7.08
2021-11-09	11.52	23.648	0.611	3.493	7.09
2021-11-10	11.64	23.685	1.042	3.906	7.11
2021-11-11	11.83	23.744	1.632	5.928	7.12
2021-11-12	11.96	23.781	1.099	3.719	7.13
2021-11-15	11.85	23.809	-0.920	2.843	7.14
2021-11-16	11.63	23.836	-1.857	2.785	7.15
2021-11-17	12.03	23.875	3.439	3.869	7.16
2021-11-18	12.52	23.950	4.073	7.232	7.19
2021-11-19	12.75	23.997	1.837	4.393	7.20
2021-11-22	12.69	24.027	-0.471	2.824	7.21
2021-11-23	12.6	24.064	-0.709	3.546	7.22
2021-11-24	12.43	24.098	-1.349	3.254	7.23
2021-11-25	12.66	24.150	1.850	4.988	7.25
2021-11-26	12.31	24.179	-2.765	2.765	7.25
2021-11-29	12.17	24.208	-1.137	2.924	7.26
2021-11-30	11.84	24.259	-2.712	5.177	7.28
2021-12-01	12.15	24.302	2.618	4.223	7.29
2021-12-02	11.59	24.344	-4.609	4.280	7.30
2021-12-03	12.55	24.482	8.283	13.287	7.34
2021-12-06	12.1	24.533	-3.586	5.020	7.36
2021-12-07	11.6	24.603	-4.132	7.273	7.38
2021-12-08	12.24	24.671	5.517	6.638	7.40
2021-12-09	11.85	24.712	-3.186	4.167	7.41
2021-12-10	11.86	24.736	0.084	2.447	7.42
2021-12-13	11.81	24.761	-0.422	2.445	7.43
2021-12-14	11.78	24.772	-0.254	1.185	7.43
2021-12-15	11.79	24.810	0.085	3.820	7.44
2021-12-16	11.83	24.828	0.339	1.866	7.45
2021-12-17	11.88	24.859	0.423	3.128	7.46
2021-12-20	11.24	24.916	-5.387	6.061	7.47
2021-12-21	11.26	24.934	0.178	1.957	7.48
2021-12-22	11.19	24.952	-0.622	1.865	7.49
2021-12-23	11.15	24.971	-0.357	2.055	7.49
2021-12-24	10.67	25.010	-4.305	4.395	7.50
2021-12-27	10.69	25.034	0.187	2.718	7.51
2021-12-28	10.85	25.057	1.497	2.526	7.52
2021-12-29	10.68	25.070	-1.567	1.475	7.52
2021-12-30	10.69	25.082	0.094	1.404	7.52
2021-12-31	10.84	25.094	1.403	1.310	7.53
2022-01-04	11.03	25.118	1.753	2.583	7.54
2022-01-05	10.81	25.151	-1.995	3.626	7.55
2022-01-06	10.82	25.174	0.093	2.590	7.55
2022-01-07	10.35	25.217	-4.344	4.991	7.57
2022-01-10	10.46	25.237	1.063	2.319	7.57
2022-01-11	11.42	25.314	9.178	8.031	7.59
2022-01-12	11.56	25.361	1.226	4.904	7.61
2022-01-13	11.19	25.389	-3.201	3.028	7.62
2022-01-14	11.33	25.430	1.251	4.290	7.63
2022-01-17	10.85	25.466	-4.237	4.060	7.64
2022-01-18	11.4	25.531	5.069	6.820	7.66
2022-01-19	11.18	25.557	-1.930	2.807	7.67
2022-01-20	11.82	25.632	5.725	7.603	7.69
2022-01-21	12	25.708	1.523	7.530	7.71
2022-01-24	11.63	25.750	-3.083	4.417	7.73
2022-01-25	10.34	25.799	-11.092	5.675	7.74
2022-01-26	10.46	25.829	1.161	3.385	7.75
2022-01-27	9.6	25.896	-8.222	8.413	7.77
2022-01-28	9.78	25.924	1.875	3.438	7.78
2022-02-07	10.14	25.959	3.681	4.090	7.79
2022-02-08	10.17	25.980	0.296	2.564	7.79
2022-02-09	10.32	26.003	1.475	2.655	7.80
2022-02-10	10.3	26.024	-0.194	2.422	7.81
2022-02-11	10.04	26.048	-2.524	2.816	7.81
2022-02-14	10.21	26.081	1.693	3.884	7.82
2022-02-15	10.22	26.102	0.098	2.547	7.83
2022-02-16	10.3	26.117	0.783	1.761	7.84
2022-02-17	10.39	26.144	0.874	3.107	7.84
2022-02-18	10.65	26.177	2.502	3.657	7.85
2022-02-21	11.33	26.245	6.385	7.230	7.87
2022-02-22	11.89	26.313	4.943	6.884	7.89
2022-02-23	12.72	26.437	6.981	11.690	7.93
2022-02-24	12.67	26.505	-0.393	6.447	7.95
2022-02-25	12.74	26.574	0.552	6.472	7.97
2022-02-28	13.17	26.655	3.375	7.378	8.00
2022-03-01	13.46	26.718	2.202	5.619	8.02
2022-03-02	13.51	26.776	0.371	5.126	8.03
2022-03-03	13.5	26.815	-0.074	3.479	8.04
2022-03-04	13.78	26.908	2.074	8.148	8.07
2022-03-07	15.55	27.114	12.845	15.893	8.13
2022-03-08	18.42	27.293	18.457	11.640	8.19
2022-03-09	14.75	27.459	-19.924	13.518	8.24
2022-03-10	14.13	27.582	-4.203	10.441	8.27
2022-03-11	13.39	27.650	-5.237	6.086	8.29
2022-03-14	13.56	27.747	1.270	8.588	8.32
2022-03-15	12.77	27.844	-5.826	9.145	8.35
2022-03-16	13.3	27.942	4.150	8.849	8.38
2022-03-17	12.79	27.986	-3.835	4.060	8.40
2022-03-18	12.82	28.042	0.235	5.317	8.41
2022-03-21	12.76	28.085	-0.468	3.978	8.43
2022-03-22	12.5	28.119	-2.038	3.292	8.44
2022-03-23	12.61	28.151	0.880	3.040	8.45
2022-03-24	13.35	28.215	5.868	5.789	8.46
2022-03-25	13.76	28.318	3.071	8.914	8.50
2022-03-28	12.53	28.378	-8.939	5.814	8.51
2022-03-29	12.28	28.415	-1.995	3.591	8.52
2022-03-30	12.57	28.472	2.362	5.456	8.54
2022-03-31	12.17	28.504	-3.182	3.103	8.55
2022-04-01	11.95	28.530	-1.808	2.629	8.56
2022-04-06	12.13	28.549	1.506	1.925	8.56
2022-04-07	11.56	28.587	-4.699	3.957	8.58
2022-04-08	11.1	28.655	-3.979	7.266	8.60
2022-04-11	10.55	28.693	-4.955	4.324	8.61
2022-04-12	10.64	28.719	0.853	2.938	8.62
2022-04-13	11.11	28.809	4.417	9.774	8.64
2022-04-14	11.09	28.834	-0.180	2.700	8.65
2022-04-15	11.1	28.907	0.090	7.845	8.67
2022-04-18	11.42	28.998	2.883	9.640	8.70
2022-04-19	11.51	29.038	0.788	4.116	8.71
2022-04-20	10.8	29.087	-6.169	5.474	8.73
2022-04-21	10.15	29.148	-6.019	7.130	8.74
2022-04-22	10.17	29.196	0.197	5.714	8.76
2022-04-25	9	29.256	-11.504	8.063	8.78
2022-04-26	8.77	29.299	-2.556	5.778	8.79
2022-04-27	9.3	29.371	6.043	9.350	8.81
2022-04-28	8.93	29.397	-3.978	3.441	8.82
2022-04-29	9.51	29.441	6.495	5.599	8.83
2022-05-05	9.59	29.471	0.841	3.785	8.84
2022-05-06	9.63	29.528	0.417	7.091	8.86
2022-05-09	9.84	29.562	2.181	4.154	8.87
2022-05-10	9.95	29.593	1.118	3.659	8.88
2022-05-11	10	29.635	0.503	5.025	8.89
2022-05-12	9.97	29.669	-0.300	4.200	8.90
2022-05-13	9.89	29.695	-0.802	3.109	8.91
2022-05-16	10.01	29.726	1.213	3.741	8.92
2022-05-17	10.11	29.754	0.999	3.297	8.93
2022-05-18	9.98	29.772	-1.286	2.176	8.93
2022-05-19	10.1	29.806	1.202	4.008	8.94
2022-05-20	10.8	29.866	6.931	6.634	8.96
2022-05-23	10.56	29.902	-2.222	4.167	8.97

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