正海磁材融券券源 正海磁材专项约券

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	7.65	0	0	0	0
2020-04-28	7.27	0.045	-4.967	7.451	0.01
2020-04-29	7.29	0.054	0.275	1.513	0.02
2020-04-30	7.66	0.084	5.075	4.664	0.03
2020-05-06	8.1	0.147	5.744	9.269	0.04
2020-05-07	8.07	0.170	-0.370	3.457	0.05
2020-05-08	8.06	0.190	-0.124	2.974	0.06
2020-05-11	7.99	0.208	-0.868	2.730	0.06
2020-05-12	7.96	0.224	-0.375	2.378	0.07
2020-05-13	7.97	0.236	0.126	1.884	0.07
2020-05-14	7.98	0.260	0.125	3.513	0.08
2020-05-15	7.97	0.279	-0.125	2.882	0.08
2020-05-18	8.14	0.304	2.133	3.764	0.09
2020-05-19	8.12	0.315	-0.246	1.597	0.09
2020-05-20	7.94	0.336	-2.217	3.202	0.10
2020-05-21	7.98	0.355	0.504	2.771	0.11
2020-05-22	8.09	0.400	1.378	6.642	0.12
2020-05-25	8	0.429	-1.112	4.450	0.13
2020-05-26	8.07	0.453	0.875	3.500	0.14
2020-05-27	8.37	0.486	3.717	4.833	0.15
2020-05-28	8.82	0.573	5.376	11.708	0.17
2020-05-29	8.94	0.618	1.361	6.122	0.19
2020-06-01	9.07	0.657	1.454	5.145	0.20
2020-06-02	8.95	0.675	-1.323	2.426	0.20
2020-06-03	8.62	0.700	-3.687	3.464	0.21
2020-06-04	8.68	0.715	0.696	2.088	0.21
2020-06-05	8.6	0.733	-0.922	2.535	0.22
2020-06-08	8.66	0.748	0.698	2.093	0.22
2020-06-09	8.5	0.774	-1.848	3.580	0.23
2020-06-10	8.57	0.788	0.824	2.000	0.24
2020-06-11	8.81	0.814	2.800	3.501	0.24
2020-06-12	8.65	0.831	-1.816	2.384	0.25
2020-06-15	8.28	0.856	-4.277	3.699	0.26
2020-06-16	8.4	0.870	1.449	1.932	0.26
2020-06-17	8.33	0.886	-0.833	2.262	0.27
2020-06-18	8.39	0.901	0.720	2.161	0.27
2020-06-19	8.42	0.909	0.358	1.192	0.27
2020-06-22	8.59	0.926	2.019	2.375	0.28
2020-06-23	8.7	0.946	1.281	2.678	0.28
2020-06-24	8.49	0.970	-2.414	3.448	0.29
2020-06-29	8.28	0.995	-2.473	3.651	0.30
2020-06-30	8.66	1.026	4.589	4.227	0.31
2020-07-01	9.53	1.083	10.046	7.275	0.33
2020-07-02	9.93	1.175	4.197	11.018	0.35
2020-07-03	10.08	1.219	1.511	5.337	0.37
2020-07-06	10.48	1.284	3.968	7.440	0.39
2020-07-07	11.01	1.378	5.057	10.210	0.41
2020-07-08	12.11	1.487	9.991	10.808	0.45
2020-07-09	12.12	1.546	0.083	5.780	0.46
2020-07-10	11.62	1.637	-4.125	9.406	0.49
2020-07-13	11.8	1.685	3.327	4.904	0.51
2020-07-14	11.41	1.744	-3.305	6.271	0.52
2020-07-15	11.15	1.806	-2.279	6.573	0.54
2020-07-16	10.74	1.913	-3.677	12.018	0.57
2020-07-17	10.45	1.969	-2.700	6.425	0.59
2020-07-20	11.52	2.055	10.239	8.900	0.62
2020-07-21	11.14	2.148	-3.299	10.069	0.64
2020-07-22	11.09	2.199	-0.449	5.476	0.66
2020-07-23	11.23	2.251	1.262	5.591	0.68
2020-07-24	11.07	2.308	-1.425	6.233	0.69
2020-07-27	10.64	2.378	-3.884	7.859	0.71
2020-07-28	10.8	2.446	1.504	7.519	0.73
2020-07-29	11.2	2.522	3.704	8.148	0.76
2020-07-30	10.89	2.566	-2.768	4.911	0.77
2020-07-31	10.81	2.604	-0.735	4.132	0.78
2020-08-03	11.22	2.650	3.793	4.995	0.80
2020-08-04	10.84	2.695	-3.387	4.902	0.81
2020-08-05	11.27	2.757	3.967	6.642	0.83
2020-08-06	11.44	2.805	1.508	5.058	0.84
2020-08-07	11.67	2.885	2.010	8.217	0.87
2020-08-10	11.18	2.936	-4.199	5.484	0.88
2020-08-11	10.65	2.988	-4.741	5.814	0.90
2020-08-12	10.02	3.039	-5.915	6.103	0.91
2020-08-13	9.88	3.060	-1.397	2.595	0.92
2020-08-14	9.99	3.080	1.113	2.429	0.92
2020-08-17	10.22	3.109	2.302	3.403	0.93
2020-08-18	10.14	3.128	-0.783	2.153	0.94
2020-08-19	9.98	3.155	-1.578	3.254	0.95
2020-08-20	9.65	3.196	-3.307	5.110	0.96
2020-08-21	9.67	3.223	0.207	3.420	0.97
2020-08-24	9.73	3.249	0.620	3.206	0.97
2020-08-25	9.89	3.281	1.644	3.803	0.98
2020-08-26	9.36	3.326	-5.359	5.865	1.00
2020-08-27	9.74	3.381	4.060	6.731	1.01
2020-08-28	10.18	3.459	4.517	9.240	1.04
2020-08-31	9.97	3.476	-2.063	2.063	1.04
2020-09-01	10.14	3.510	1.705	3.912	1.05
2020-09-02	10.43	3.558	2.860	5.621	1.07
2020-09-03	10.12	3.583	-2.972	2.972	1.08
2020-09-04	10.22	3.623	0.988	4.644	1.09
2020-09-07	10.4	3.671	1.761	5.577	1.10
2020-09-08	11.14	3.761	7.115	9.615	1.13
2020-09-09	10.79	3.820	-3.142	6.553	1.15
2020-09-10	9.46	3.941	-12.326	15.385	1.18
2020-09-11	9.56	3.970	1.057	3.700	1.19
2020-09-14	10.9	4.101	14.017	14.435	1.23
2020-09-15	10.7	4.143	-1.835	4.679	1.24
2020-09-16	10.48	4.186	-2.056	4.860	1.26
2020-09-17	10.5	4.233	0.191	5.439	1.27
2020-09-18	10.44	4.260	-0.571	3.143	1.28
2020-09-21	10.65	4.302	2.011	4.693	1.29
2020-09-22	10.02	4.355	-5.915	6.291	1.31
2020-09-23	10.45	4.411	4.291	6.487	1.32
2020-09-24	10.16	4.470	-2.775	6.890	1.34
2020-09-25	9.55	4.530	-6.004	7.579	1.36
2020-09-28	9.06	4.577	-5.131	6.283	1.37
2020-09-29	9.13	4.597	0.773	2.649	1.38
2020-09-30	9.12	4.620	-0.110	2.957	1.39
2020-10-09	9.41	4.641	3.180	2.632	1.39
2020-10-12	9.72	4.666	3.294	3.188	1.40
2020-10-13	9.79	4.692	0.720	3.086	1.41
2020-10-14	9.59	4.718	-2.043	3.269	1.42
2020-10-15	9.63	4.743	0.417	3.128	1.42
2020-10-16	9.44	4.761	-1.973	2.285	1.43
2020-10-19	9.44	4.782	0.000	2.648	1.43
2020-10-20	9.64	4.816	2.119	4.237	1.44
2020-10-21	9.32	4.849	-3.320	4.357	1.45
2020-10-22	9.33	4.899	0.107	6.330	1.47
2020-10-23	9.02	4.932	-3.323	4.394	1.48
2020-10-26	9.29	4.977	2.993	5.876	1.49
2020-10-27	9.78	5.035	5.274	7.104	1.51
2020-10-28	9.98	5.070	2.045	4.192	1.52
2020-10-29	9.93	5.104	-0.501	4.108	1.53
2020-10-30	9.69	5.138	-2.417	4.230	1.54
2020-11-02	9.97	5.168	2.890	3.612	1.55
2020-11-03	10.51	5.242	5.416	8.425	1.57
2020-11-04	10.43	5.272	-0.761	3.425	1.58
2020-11-05	10.53	5.302	0.959	3.452	1.59
2020-11-06	11.4	5.443	8.262	14.815	1.63
2020-11-09	11.82	5.521	3.684	7.982	1.66
2020-11-10	11.33	5.552	-4.146	3.299	1.67
2020-11-11	11.45	5.590	1.059	3.972	1.68
2020-11-12	11.19	5.627	-2.271	3.930	1.69
2020-11-13	11.53	5.672	3.038	4.647	1.70
2020-11-16	11.69	5.726	1.388	5.551	1.72
2020-11-17	11.8	5.785	0.941	5.988	1.74
2020-11-18	11.38	5.871	-3.559	9.068	1.76
2020-11-19	10.91	5.929	-4.130	6.415	1.78
2020-11-20	11.17	5.968	2.383	4.216	1.79
2020-11-23	12.05	6.078	7.878	10.922	1.82
2020-11-24	12.77	6.181	5.975	9.710	1.85
2020-11-25	12.48	6.252	-2.271	6.813	1.88
2020-11-26	12.92	6.373	3.526	11.218	1.91
2020-11-27	12.4	6.436	-4.025	6.115	1.93
2020-11-30	11.51	6.517	-7.177	8.468	1.96
2020-12-01	11.5	6.556	-0.087	3.997	1.97
2020-12-02	11.3	6.594	-1.739	4.087	1.98
2020-12-03	11.06	6.632	-2.124	4.159	1.99
2020-12-04	11.11	6.657	0.452	2.622	2.00
2020-12-07	11.41	6.700	2.700	4.590	2.01
2020-12-08	10.92	6.727	-4.294	2.980	2.02
2020-12-09	10.72	6.761	-1.832	3.755	2.03
2020-12-10	11	6.804	2.612	4.664	2.04
2020-12-11	10.6	6.860	-3.636	6.364	2.06
2020-12-14	10.85	6.902	2.358	4.623	2.07
2020-12-15	10.77	6.930	-0.737	3.134	2.08
2020-12-16	10.64	6.951	-1.207	2.414	2.09
2020-12-17	10.99	7.015	3.289	6.955	2.10
2020-12-18	11.21	7.057	2.002	4.550	2.12
2020-12-21	11.42	7.091	1.873	3.479	2.13
2020-12-22	11.04	7.130	-3.327	4.291	2.14
2020-12-23	11.82	7.211	7.065	8.243	2.16
2020-12-24	11.73	7.258	-0.761	4.822	2.18
2020-12-25	12.5	7.338	6.564	7.673	2.20
2020-12-28	12.76	7.417	2.080	7.360	2.22
2020-12-29	12	7.474	-5.956	5.799	2.24
2020-12-30	12.28	7.537	2.333	6.083	2.26
2020-12-31	12.31	7.584	0.244	4.642	2.28
2021-01-04	12.3	7.621	-0.081	3.574	2.29
2021-01-05	13.23	7.757	7.561	12.358	2.33
2021-01-06	12.83	7.796	-3.023	3.628	2.34
2021-01-07	12.55	7.847	-2.182	4.910	2.35
2021-01-08	11.75	7.920	-6.375	7.410	2.38
2021-01-11	12.32	8.022	4.851	9.957	2.41
2021-01-12	12.64	8.098	2.597	7.224	2.43
2021-01-13	13.12	8.199	3.797	9.256	2.46
2021-01-14	12.29	8.317	-6.326	11.433	2.49
2021-01-15	12.63	8.399	2.766	7.811	2.52
2021-01-18	13.5	8.474	6.888	6.651	2.54
2021-01-19	12.77	8.526	-5.407	4.963	2.56
2021-01-20	13.75	8.631	7.674	9.084	2.59
2021-01-21	14.71	8.788	6.982	12.873	2.64
2021-01-22	14.26	8.850	-3.059	5.167	2.65
2021-01-25	14.03	8.922	-1.613	6.171	2.68
2021-01-26	14.9	9.022	6.201	8.054	2.71
2021-01-27	13.98	9.128	-6.174	9.128	2.74
2021-01-28	13.25	9.198	-5.222	6.295	2.76
2021-01-29	12.76	9.319	-3.698	11.396	2.80
2021-02-01	12.37	9.369	-3.056	4.859	2.81
2021-02-02	12.83	9.449	3.719	7.518	2.83
2021-02-03	13.08	9.546	1.949	8.885	2.86
2021-02-04	12.29	9.632	-6.040	8.333	2.89
2021-02-05	11.07	9.735	-9.927	11.229	2.92
2021-02-08	10.93	9.789	-1.265	5.872	2.94
2021-02-09	11.48	9.860	5.032	7.502	2.96
2021-02-10	11.64	9.901	1.394	4.181	2.97
2021-02-18	12.01	9.955	3.179	5.412	2.99
2021-02-19	12.08	9.991	0.583	3.580	3.00
2021-02-22	13.43	10.160	11.175	15.066	3.05
2021-02-23	13.71	10.235	2.085	6.627	3.07
2021-02-24	13.19	10.296	-3.793	5.470	3.09
2021-02-25	12.66	10.373	-4.018	7.354	3.11
2021-02-26	12.59	10.444	-0.553	6.714	3.13
2021-03-01	13.74	10.574	9.134	11.358	3.17
2021-03-02	13.74	10.645	0.000	6.186	3.19
2021-03-03	14.17	10.703	3.130	4.949	3.21
2021-03-04	14.8	10.835	4.446	10.727	3.25
2021-03-05	13.79	10.913	-6.824	6.757	3.27
2021-03-08	13.43	11.002	-2.611	7.977	3.30
2021-03-09	12.54	11.094	-6.627	8.786	3.33
2021-03-10	12.47	11.144	-0.558	4.785	3.34
2021-03-11	12.93	11.201	3.689	5.293	3.36
2021-03-12	13.08	11.254	1.160	4.872	3.38
2021-03-15	13.08	11.309	0.000	5.046	3.39
2021-03-16	12.21	11.394	-6.651	8.333	3.42
2021-03-17	12.38	11.449	1.392	5.405	3.43
2021-03-18	12.26	11.477	-0.969	2.666	3.44
2021-03-19	12.47	11.546	1.713	6.688	3.46
2021-03-22	12.71	11.585	1.925	3.689	3.48
2021-03-23	12.1	11.635	-4.799	4.957	3.49
2021-03-24	11.8	11.676	-2.479	4.132	3.50
2021-03-25	11.96	11.721	1.356	4.576	3.52
2021-03-26	12.14	11.751	1.505	2.926	3.53
2021-03-29	12	11.783	-1.153	3.213	3.53
2021-03-30	12.23	11.843	1.917	5.917	3.55
2021-03-31	11.77	11.876	-3.761	3.271	3.56
2021-04-01	11.76	11.901	-0.085	2.549	3.57
2021-04-02	11.57	11.927	-1.616	2.721	3.58
2021-04-06	11.62	11.943	0.432	1.642	3.58
2021-04-07	11.84	11.998	1.893	5.594	3.60
2021-04-08	11.9	12.030	0.507	3.209	3.61
2021-04-09	11.85	12.060	-0.420	3.109	3.62
2021-04-12	11.51	12.114	-2.869	5.570	3.63
2021-04-13	11.11	12.147	-3.475	3.562	3.64
2021-04-14	11.2	12.170	0.810	2.520	3.65
2021-04-15	11.03	12.202	-1.518	3.482	3.66
2021-04-16	11.1	12.218	0.635	1.723	3.67
2021-04-19	11.44	12.256	3.063	3.964	3.68
2021-04-20	11.59	12.293	1.311	3.846	3.69
2021-04-21	11.42	12.317	-1.467	2.502	3.70
2021-04-22	11.34	12.337	-0.701	2.102	3.70
2021-04-23	11.44	12.362	0.882	2.646	3.71
2021-04-26	11.15	12.395	-2.535	3.584	3.72
2021-04-27	11.03	12.425	-1.076	3.229	3.73
2021-04-28	11.2	12.450	1.541	2.720	3.74
2021-04-29	10.85	12.477	-3.125	2.946	3.74
2021-04-30	10.4	12.526	-4.147	5.622	3.76
2021-05-06	10.72	12.552	3.077	2.885	3.77
2021-05-07	10.88	12.593	1.493	4.571	3.78
2021-05-10	10.97	12.616	0.827	2.482	3.78
2021-05-11	10.58	12.652	-3.555	4.102	3.80
2021-05-12	10.68	12.673	0.945	2.363	3.80
2021-05-13	10.4	12.697	-2.622	2.809	3.81
2021-05-14	10.57	12.721	1.635	2.692	3.82
2021-05-17	10.69	12.751	1.135	3.406	3.83
2021-05-18	10.68	12.762	-0.094	1.216	3.83
2021-05-19	10.75	12.784	0.655	2.434	3.84
2021-05-20	10.57	12.809	-1.674	2.791	3.84
2021-05-21	10.74	12.837	1.608	3.217	3.85
2021-05-24	10.87	12.863	1.210	2.886	3.86
2021-05-25	11.19	12.899	2.944	3.864	3.87
2021-05-26	11.03	12.931	-1.430	3.396	3.88
2021-05-27	11.08	12.949	0.453	1.995	3.88
2021-05-28	11	12.970	-0.722	2.256	3.89
2021-05-31	11.49	13.023	4.455	5.545	3.91
2021-06-01	11.29	13.042	-1.741	2.002	3.91
2021-06-02	11.2	13.073	-0.797	3.366	3.92
2021-06-03	11.35	13.112	1.339	4.107	3.93
2021-06-04	11.3	13.137	-0.441	2.643	3.94
2021-06-07	10.96	13.164	-3.009	2.920	3.95
2021-06-08	10.71	13.202	-2.281	4.288	3.96
2021-06-09	10.66	13.217	-0.467	1.681	3.97
2021-06-10	10.49	13.245	-1.595	3.283	3.97
2021-06-11	10.29	13.265	-1.907	2.288	3.98
2021-06-15	10.16	13.280	-1.263	1.749	3.98
2021-06-16	10.15	13.294	-0.098	1.673	3.99
2021-06-17	10.18	13.305	0.296	1.281	3.99
2021-06-18	10.35	13.335	1.670	3.536	4.00
2021-06-21	10.3	13.353	-0.483	2.029	4.01
2021-06-22	10.6	13.394	2.913	4.660	4.02
2021-06-23	10.46	13.408	-1.321	1.604	4.02
2021-06-24	10.6	13.436	0.665	3.229	4.03
2021-06-25	10.42	13.455	-1.698	2.170	4.04
2021-06-28	10.28	13.475	-1.344	2.303	4.04
2021-06-29	10.74	13.536	4.475	6.809	4.06
2021-06-30	10.87	13.563	1.210	2.980	4.07
2021-07-01	10.41	13.600	-4.232	4.232	4.08
2021-07-02	11.17	13.736	7.301	14.601	4.12
2021-07-05	12.13	13.849	8.594	11.191	4.15
2021-07-06	11.84	13.889	-2.391	4.122	4.17
2021-07-07	12.73	14.026	7.517	12.838	4.21
2021-07-08	12.48	14.080	-1.964	5.263	4.22
2021-07-09	12.91	14.140	3.446	5.529	4.24
2021-07-12	12.65	14.199	-2.014	5.577	4.26
2021-07-13	12.28	14.242	-2.925	4.269	4.27
2021-07-14	12.02	14.281	-3.298	3.862	4.28
2021-07-15	12.71	14.425	5.740	13.561	4.33
2021-07-16	12.49	14.475	-1.731	4.799	4.34
2021-07-19	12.08	14.529	-3.283	5.364	4.36
2021-07-20	12.45	14.612	3.063	8.030	4.38
2021-07-21	12.71	14.671	2.088	5.542	4.40
2021-07-22	13.29	14.793	4.563	11.015	4.44
2021-07-23	13.45	14.853	1.204	5.418	4.46
2021-07-26	13.24	14.948	-1.561	8.625	4.48
2021-07-27	12.48	15.037	-5.740	8.535	4.51
2021-07-28	12.64	15.133	1.282	9.135	4.54
2021-07-29	13.61	15.248	7.674	10.127	4.57
2021-07-30	14.49	15.366	6.466	9.772	4.61
2021-08-02	13.93	15.457	-3.865	7.798	4.64
2021-08-03	13.17	15.543	-5.456	7.825	4.66
2021-08-04	13.65	15.600	3.645	5.011	4.68
2021-08-05	13	15.657	-4.762	5.275	4.70
2021-08-06	14.5	15.856	11.538	16.462	4.76
2021-08-09	14.27	15.937	-1.586	6.828	4.78
2021-08-10	14.69	16.029	2.943	7.498	4.81
2021-08-11	15.6	16.204	6.195	13.479	4.86
2021-08-12	15.12	16.260	-3.077	4.423	4.88
2021-08-13	15.16	16.355	0.265	7.540	4.91
2021-08-16	14.39	16.448	-5.079	7.784	4.93
2021-08-17	14.12	16.513	-1.876	5.490	4.95
2021-08-18	14.32	16.555	1.416	3.541	4.97
2021-08-19	14.37	16.610	0.349	4.609	4.98
2021-08-20	13.27	16.720	-7.655	9.882	5.02
2021-08-23	14.29	16.829	7.687	9.194	5.05
2021-08-24	14.77	16.925	3.359	7.768	5.08
2021-08-25	14.95	16.979	1.219	4.333	5.09
2021-08-26	14.92	17.031	-0.201	4.214	5.11
2021-08-27	15.2	17.113	1.877	6.434	5.13
2021-08-30	14.9	17.171	-1.974	4.737	5.15
2021-08-31	14.48	17.222	-2.819	4.228	5.17
2021-09-01	13.6	17.321	-6.077	8.702	5.20
2021-09-02	14.07	17.403	3.456	6.985	5.22
2021-09-03	13.96	17.482	-0.782	6.823	5.24
2021-09-06	13.94	17.546	-0.143	5.444	5.26
2021-09-07	14.14	17.587	1.435	3.515	5.28
2021-09-08	13.59	17.639	-3.890	4.597	5.29
2021-09-09	13.44	17.679	-1.104	3.606	5.30
2021-09-10	13.41	17.726	-0.223	4.167	5.32
2021-09-13	13.19	17.773	-1.641	4.251	5.33
2021-09-14	13.37	17.836	1.365	5.686	5.35
2021-09-15	13.3	17.865	-0.524	2.618	5.36
2021-09-16	12.57	17.933	-5.489	6.466	5.38
2021-09-17	12.44	17.990	-1.034	5.569	5.40
2021-09-22	12.38	18.031	-0.482	3.939	5.41
2021-09-23	12.51	18.053	1.050	2.100	5.42
2021-09-24	12.46	18.132	-0.400	7.594	5.44
2021-09-27	11.51	18.200	-7.624	7.143	5.46
2021-09-28	11.63	18.223	1.043	2.346	5.47
2021-09-29	11.1	18.260	-4.557	3.955	5.48
2021-09-30	11.44	18.298	3.063	4.054	5.49
2021-10-08	11.4	18.322	-0.350	2.448	5.50
2021-10-11	11.54	18.354	1.228	3.333	5.51
2021-10-12	11.14	18.400	-3.466	5.026	5.52
2021-10-13	11.25	18.422	0.987	2.334	5.53
2021-10-14	11.37	18.445	1.067	2.400	5.53
2021-10-15	11.39	18.461	0.176	1.671	5.54
2021-10-18	11.66	18.498	2.371	3.863	5.55
2021-10-19	11.87	18.523	1.801	2.487	5.56
2021-10-20	11.9	18.558	0.253	3.538	5.57
2021-10-21	12.02	18.598	1.008	3.950	5.58
2021-10-22	11.65	18.628	-3.078	3.161	5.59
2021-10-25	12.13	18.680	4.120	5.150	5.60
2021-10-26	11.98	18.717	-1.237	3.710	5.62
2021-10-27	11.76	18.743	-1.836	2.588	5.62
2021-10-28	11.11	18.800	-5.527	6.207	5.64
2021-10-29	11.28	18.821	1.530	2.160	5.65
2021-11-01	11.6	18.863	2.837	4.344	5.66
2021-11-02	11.39	18.931	-1.810	7.241	5.68
2021-11-03	11.25	18.968	-1.229	3.951	5.69
2021-11-04	12.05	19.059	7.111	9.067	5.72
2021-11-05	12.2	19.114	1.245	5.394	5.73
2021-11-08	12.34	19.159	1.148	4.344	5.75
2021-11-09	12.3	19.177	-0.324	1.783	5.75
2021-11-10	12.44	19.205	1.138	2.683	5.76
2021-11-11	12.29	19.236	-1.206	3.055	5.77
2021-11-12	12.6	19.285	2.522	4.638	5.79
2021-11-15	12.75	19.322	1.190	3.492	5.80
2021-11-16	13.48	19.459	5.725	12.157	5.84
2021-11-17	14.14	19.541	4.896	6.973	5.86
2021-11-18	13.71	19.588	-3.041	4.102	5.88
2021-11-19	13.42	19.639	-2.115	4.595	5.89
2021-11-22	14.04	19.708	4.620	5.887	5.91
2021-11-23	16.85	19.789	20.014	5.769	5.94
2021-11-24	20.22	20.173	20.000	22.789	6.05
2021-11-25	21.6	20.372	6.825	11.078	6.11
2021-11-26	21.59	20.516	-0.046	7.963	6.15
2021-11-29	22.05	20.687	2.131	9.310	6.21
2021-11-30	21.65	20.840	-1.814	8.481	6.25
2021-12-01	21.15	20.958	-2.309	6.697	6.29
2021-12-02	21.35	21.209	0.946	14.137	6.36
2021-12-03	19.67	21.311	-7.869	6.230	6.39
2021-12-06	19.01	21.381	-3.355	4.372	6.41
2021-12-07	18.38	21.520	-3.314	9.100	6.46
2021-12-08	18.58	21.560	1.088	2.557	6.47
2021-12-09	18.44	21.616	-0.753	3.660	6.48
2021-12-10	18.07	21.697	-2.007	5.423	6.51
2021-12-13	18.28	21.768	1.162	4.649	6.53
2021-12-14	18.15	21.854	-0.711	5.689	6.56
2021-12-15	19.58	22.031	7.879	10.799	6.61
2021-12-16	18.97	22.122	-3.115	5.771	6.64
2021-12-17	16.98	22.248	-10.490	8.909	6.67
2021-12-20	17.36	22.352	2.238	7.185	6.71
2021-12-21	17.64	22.438	1.613	5.876	6.73
2021-12-22	17.22	22.510	-2.381	4.989	6.75
2021-12-23	17.14	22.558	-0.465	3.368	6.77
2021-12-24	16.45	22.635	-4.026	5.659	6.79
2021-12-27	16.61	22.672	0.973	2.675	6.80
2021-12-28	16.61	22.738	0.000	4.756	6.82
2021-12-29	16.5	22.786	-0.662	3.492	6.84
2021-12-30	17.05	22.903	3.333	8.182	6.87
2021-12-31	17.08	22.952	0.176	3.460	6.89
2022-01-04	16.02	23.017	-6.206	4.918	6.91
2022-01-05	16.21	23.072	1.186	4.057	6.92
2022-01-06	16.22	23.115	0.062	3.146	6.93
2022-01-07	16.03	23.171	-1.171	4.192	6.95
2022-01-10	15.92	23.197	-0.686	1.996	6.96
2022-01-11	15.95	23.231	0.188	2.513	6.97
2022-01-12	16.24	23.258	1.818	2.006	6.98
2022-01-13	15.46	23.324	-4.803	5.172	7.00
2022-01-14	15.44	23.368	-0.129	3.364	7.01
2022-01-17	15.63	23.417	1.231	3.756	7.02
2022-01-18	15.3	23.450	-2.111	2.623	7.04
2022-01-19	15.14	23.490	-1.046	3.137	7.05
2022-01-20	14.49	23.554	-4.293	5.350	7.07
2022-01-21	14.3	23.588	-1.311	2.830	7.08
2022-01-24	14.69	23.628	2.727	3.287	7.09
2022-01-25	14.1	23.718	-4.016	7.624	7.12
2022-01-26	14.35	23.755	1.773	3.121	7.13
2022-01-27	13.79	23.817	-3.902	5.366	7.15
2022-01-28	13.9	23.856	0.798	3.408	7.16
2022-02-07	14.39	23.910	3.525	4.460	7.17
2022-02-08	14.32	23.954	-0.486	3.683	7.19
2022-02-09	14.64	23.992	2.235	3.142	7.20
2022-02-10	14.52	24.016	-0.820	1.981	7.20
2022-02-11	14.17	24.045	-2.410	2.479	7.21
2022-02-14	14.69	24.141	3.670	7.833	7.24
2022-02-15	14.93	24.190	1.634	3.948	7.26
2022-02-16	15.95	24.337	6.832	11.052	7.30
2022-02-17	15.9	24.390	-0.313	4.013	7.32
2022-02-18	15.72	24.418	-1.132	2.138	7.33
2022-02-21	15.95	24.457	1.463	2.926	7.34
2022-02-22	16.27	24.511	2.006	3.950	7.35
2022-02-23	16.18	24.582	-0.553	5.286	7.37
2022-02-24	16.18	24.681	0.000	7.355	7.40
2022-02-25	16.88	24.747	4.326	4.697	7.42
2022-02-28	16.78	24.785	-0.592	2.725	7.44
2022-03-01	16.11	24.851	-3.993	4.887	7.46
2022-03-02	15.98	24.897	-0.807	3.414	7.47
2022-03-03	15.81	24.938	-1.064	3.129	7.48
2022-03-04	15.37	24.994	-2.783	4.428	7.50
2022-03-07	14.95	25.058	-2.733	5.140	7.52
2022-03-08	14.49	25.126	-3.077	5.552	7.54
2022-03-09	14.49	25.221	0.000	7.867	7.57
2022-03-10	14.48	25.261	-0.069	3.382	7.58
2022-03-11	14.54	25.322	0.414	5.041	7.60
2022-03-14	13.91	25.361	-4.333	3.370	7.61
2022-03-15	13.17	25.439	-5.320	7.045	7.63
2022-03-16	13.83	25.511	5.011	6.226	7.65
2022-03-17	14.02	25.556	1.374	3.905	7.67
2022-03-18	13.9	25.588	-0.856	2.710	7.68
2022-03-21	14.02	25.620	0.863	2.734	7.69
2022-03-22	14.03	25.652	0.071	2.782	7.70
2022-03-23	13.91	25.684	-0.855	2.780	7.71
2022-03-24	13.7	25.718	-1.510	2.948	7.72
2022-03-25	13.76	25.761	0.438	3.796	7.73
2022-03-28	13.28	25.806	-3.488	3.997	7.74
2022-03-29	13.28	25.832	0.000	2.410	7.75
2022-03-30	13.58	25.861	2.259	2.560	7.76
2022-03-31	13.22	25.895	-2.651	3.019	7.77
2022-04-01	13.26	25.930	0.303	3.177	7.78
2022-04-06	13.56	25.973	2.262	3.846	7.79
2022-04-07	12.99	26.022	-4.204	4.499	7.81
2022-04-08	12.81	26.062	-1.386	3.772	7.82
2022-04-11	12.28	26.108	-4.137	4.450	7.83
2022-04-12	12.55	26.143	2.199	3.420	7.84
2022-04-13	12.33	26.167	-1.753	2.311	7.85
2022-04-14	12.38	26.187	0.406	1.946	7.86
2022-04-15	12.08	26.213	-2.423	2.585	7.86
2022-04-18	12.2	26.270	0.993	5.629	7.88
2022-04-19	12.34	26.314	1.148	4.262	7.89
2022-04-20	12.08	26.404	-2.107	8.914	7.92
2022-04-21	11.51	26.456	-4.719	5.464	7.94
2022-04-22	11.4	26.484	-0.956	2.867	7.95
2022-04-25	10.24	26.557	-10.175	8.596	7.97
2022-04-26	10.53	26.608	2.832	5.762	7.98
2022-04-27	11.18	26.702	6.173	10.161	8.01
2022-04-28	11.05	26.731	-1.163	3.131	8.02
2022-04-29	11.52	26.775	4.253	4.525	8.03
2022-05-05	11.68	26.819	1.389	4.601	8.05
2022-05-06	11.71	26.864	0.257	4.538	8.06
2022-05-09	12.1	26.925	3.330	6.063	8.08
2022-05-10	12.18	26.967	0.661	4.132	8.09
2022-05-11	12.24	27.025	0.493	5.747	8.11
2022-05-12	12.17	27.053	-0.572	2.778	8.12
2022-05-13	12.31	27.076	1.150	2.219	8.12
2022-05-16	12.25	27.106	-0.487	2.924	8.13
2022-05-17	12.41	27.139	1.306	3.184	8.14
2022-05-18	12.35	27.160	-0.483	2.015	8.15
2022-05-19	12.6	27.217	2.024	5.425	8.17
2022-05-20	13	27.287	3.175	6.508	8.19
2022-05-23	13.22	27.341	1.692	4.846	8.20

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