上海钢联融券券源 上海钢联专项约券

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	61.17	0	0	0	0
2020-04-28	61.48	0.472	0.507	9.220	0.14
2020-04-29	63.73	0.766	3.660	5.530	0.23
2020-04-30	64.58	1.003	1.334	4.409	0.30
2020-05-06	67.41	1.379	4.382	6.689	0.41
2020-05-07	67.82	1.559	0.608	3.189	0.47
2020-05-08	68.58	1.682	1.121	2.153	0.50
2020-05-11	67.78	1.827	-1.167	2.552	0.55
2020-05-12	67.55	1.987	-0.339	2.847	0.60
2020-05-13	68.64	2.233	1.614	4.308	0.67
2020-05-14	67.81	2.377	-1.209	2.550	0.71
2020-05-15	67.68	2.501	-0.192	2.197	0.75
2020-05-18	67.19	2.694	-0.724	3.443	0.81
2020-05-19	70.53	3.071	4.971	6.415	0.92
2020-05-20	70.2	3.206	-0.468	2.311	0.96
2020-05-21	68.23	3.485	-2.806	4.900	1.05
2020-05-22	65.38	3.738	-4.177	4.646	1.12
2020-05-25	62.61	4.060	-4.237	6.179	1.22
2020-05-26	64.43	4.215	2.907	2.875	1.26
2020-05-27	63.76	4.336	-1.040	2.282	1.30
2020-05-28	64.6	4.501	1.317	3.058	1.35
2020-05-29	63.9	4.686	-1.084	3.483	1.41
2020-06-01	67.23	5.054	5.211	6.573	1.52
2020-06-02	67.23	5.160	0.000	1.889	1.55
2020-06-03	66.64	5.353	-0.878	3.481	1.61
2020-06-04	66.37	5.443	-0.405	1.621	1.63
2020-06-05	66.4	5.567	0.045	2.245	1.67
2020-06-08	66.41	5.696	0.015	2.319	1.71
2020-06-09	66.29	5.784	-0.181	1.596	1.74
2020-06-10	67.63	6.047	2.021	4.661	1.81
2020-06-11	67.8	6.189	0.251	2.514	1.86
2020-06-12	66.63	6.288	-1.726	1.799	1.89
2020-06-15	67.9	6.535	1.906	4.352	1.96
2020-06-16	70.51	6.811	3.844	4.698	2.04
2020-06-17	71.5	6.981	1.404	2.851	2.09
2020-06-18	74.48	7.352	4.168	5.986	2.21
2020-06-19	74.89	7.561	0.550	3.343	2.27
2020-06-22	73.99	7.718	-1.202	2.550	2.32
2020-06-23	74.43	7.926	0.595	3.352	2.38
2020-06-24	76.98	8.209	3.426	4.407	2.46
2020-06-29	76.46	8.331	-0.676	1.923	2.50
2020-06-30	78.6	8.579	2.799	3.780	2.57
2020-07-01	77.63	8.742	-1.234	2.519	2.62
2020-07-02	77.62	8.900	-0.013	2.448	2.67
2020-07-03	74.6	9.232	-3.891	5.347	2.77
2020-07-06	75.9	9.489	1.743	4.062	2.85
2020-07-07	76.67	9.700	1.014	3.294	2.91
2020-07-08	77.72	9.995	1.370	4.565	3.00
2020-07-09	83.6	10.616	7.566	8.904	3.18
2020-07-10	80.62	10.881	-3.565	3.947	3.26
2020-07-13	88.55	11.707	10.014	11.194	3.51
2020-07-14	86.67	12.213	-2.123	7.013	3.66
2020-07-15	83.25	12.646	-3.946	6.231	3.79
2020-07-16	80.02	13.029	-3.880	5.754	3.91
2020-07-17	80.92	13.374	1.125	5.111	4.01
2020-07-20	82.34	13.628	1.755	3.695	4.09
2020-07-21	82.32	13.869	-0.024	3.522	4.16
2020-07-22	82.28	14.038	-0.049	2.466	4.21
2020-07-23	82.57	14.268	0.352	3.342	4.28
2020-07-24	81.42	14.941	-1.393	9.919	4.48
2020-07-27	76.47	15.432	-6.080	7.701	4.63
2020-07-28	76.23	15.627	-0.314	3.073	4.69
2020-07-29	78.15	15.937	2.519	4.762	4.78
2020-07-30	76.27	16.218	-2.406	4.415	4.87
2020-07-31	76.67	16.362	0.524	2.255	4.91
2020-08-03	77.98	16.531	1.709	2.609	4.96
2020-08-04	78.46	16.821	0.616	4.424	5.05
2020-08-05	78.41	16.982	-0.064	2.473	5.09
2020-08-06	78.87	17.151	0.587	2.563	5.15
2020-08-07	78.47	17.441	-0.507	4.438	5.23
2020-08-10	80.56	17.937	2.663	7.391	5.38
2020-08-11	77.64	18.288	-3.625	5.425	5.49
2020-08-12	74.56	18.700	-3.967	6.633	5.61
2020-08-13	75.02	18.851	0.617	2.414	5.66
2020-08-14	75.36	18.982	0.453	2.079	5.69
2020-08-17	74.96	19.138	-0.531	2.508	5.74
2020-08-18	82.47	19.860	10.019	10.499	5.96
2020-08-19	82.9	20.167	0.521	4.438	6.05
2020-08-20	77.67	20.741	-6.309	8.878	6.22
2020-08-21	84.88	21.378	9.283	9.000	6.41
2020-08-24	82.87	21.641	-2.368	3.817	6.49
2020-08-25	81.26	21.878	-1.943	3.499	6.56
2020-08-26	80.12	22.201	-1.403	4.836	6.66
2020-08-27	80.05	22.484	-0.087	4.231	6.75
2020-08-28	81.54	22.787	1.861	4.472	6.84
2020-08-31	78.67	23.124	-3.520	5.126	6.94
2020-09-01	78.36	23.339	-0.394	3.292	7.00
2020-09-02	78.97	23.554	0.778	3.280	7.07
2020-09-03	79.04	23.743	0.089	2.862	7.12
2020-09-04	77.66	23.865	-1.746	1.885	7.16
2020-09-07	74.56	24.243	-3.992	6.091	7.27
2020-09-08	75.07	24.368	0.684	1.998	7.31
2020-09-09	71.67	24.646	-4.529	4.649	7.39
2020-09-10	70.17	24.901	-2.093	4.367	7.47
2020-09-11	70.73	25.079	0.798	3.007	7.52
2020-09-14	69.76	25.306	-1.371	3.916	7.59
2020-09-15	69.06	25.456	-1.003	2.595	7.64
2020-09-16	67.82	25.585	-1.796	2.288	7.68
2020-09-17	67.29	25.758	-0.781	3.082	7.73
2020-09-18	70.07	26.112	4.131	6.063	7.83
2020-09-21	68.87	26.344	-1.713	4.053	7.90
2020-09-22	69.78	26.623	1.321	4.792	7.99
2020-09-23	71.17	26.776	1.992	2.580	8.03
2020-09-24	69.05	26.942	-2.979	2.880	8.08
2020-09-25	68.37	27.093	-0.985	2.650	8.13
2020-09-28	66.87	27.298	-2.194	3.686	8.19
2020-09-29	66.35	27.495	-0.778	3.559	8.25
2020-09-30	65.55	27.669	-1.206	3.180	8.30
2020-10-09	66.96	27.827	2.151	2.838	8.35
2020-10-12	69.32	28.077	3.524	4.331	8.42
2020-10-13	68.35	28.232	-1.399	2.726	8.47
2020-10-14	66.49	28.437	-2.721	3.702	8.53
2020-10-15	65.27	28.591	-1.835	2.827	8.58
2020-10-16	65.05	28.744	-0.337	2.819	8.62
2020-10-19	65.43	28.849	0.584	1.922	8.65
2020-10-20	65.31	28.920	-0.183	1.314	8.68
2020-10-21	65.57	29.079	0.398	2.894	8.72
2020-10-22	64.96	29.202	-0.930	2.272	8.76
2020-10-23	65.87	29.455	1.401	4.618	8.84
2020-10-26	65.77	29.584	-0.152	2.353	8.88
2020-10-27	66.4	29.857	0.958	4.941	8.96
2020-10-28	65.68	30.038	-1.084	3.298	9.01
2020-10-29	66.28	30.247	0.914	3.791	9.07
2020-10-30	66.36	30.544	0.121	5.356	9.16
2020-11-02	65.95	30.676	-0.618	2.411	9.20
2020-11-03	67.9	30.938	2.957	4.625	9.28
2020-11-04	66.79	31.059	-1.635	2.180	9.32
2020-11-05	65.86	31.198	-1.392	2.530	9.36
2020-11-06	62.89	31.507	-4.510	5.906	9.45
2020-11-09	64.8	31.741	3.037	4.325	9.52
2020-11-10	64.39	31.848	-0.633	1.991	9.55
2020-11-11	62.56	32.038	-2.842	3.650	9.61
2020-11-12	62.08	32.154	-0.767	2.238	9.65
2020-11-13	62.94	32.376	1.385	4.236	9.71
2020-11-16	62.76	32.532	-0.286	2.987	9.76
2020-11-17	61.17	32.704	-2.533	3.362	9.81
2020-11-18	61.37	32.815	0.327	2.174	9.84
2020-11-19	61.08	32.880	-0.473	1.287	9.86
2020-11-20	61.26	32.963	0.295	1.621	9.89
2020-11-23	63.41	33.378	3.510	7.852	10.01
2020-11-24	63.57	33.488	0.252	2.082	10.05
2020-11-25	63.16	33.569	-0.645	1.526	10.07
2020-11-26	62.72	33.742	-0.697	3.325	10.12
2020-11-27	63.85	33.921	1.802	3.364	10.18
2020-11-30	64.92	34.099	1.676	3.273	10.23
2020-12-01	63.97	34.208	-1.463	2.049	10.26
2020-12-02	62.15	34.351	-2.845	2.767	10.31
2020-12-03	63.53	34.544	2.220	3.636	10.36
2020-12-04	64.51	34.709	1.543	3.085	10.41
2020-12-07	64.09	34.820	-0.651	2.077	10.45
2020-12-08	63.65	34.931	-0.687	2.091	10.48
2020-12-09	63.37	35.105	-0.440	3.299	10.53
2020-12-10	65.05	35.306	2.651	3.708	10.59
2020-12-11	64.62	35.449	-0.661	2.644	10.63
2020-12-14	65.13	35.624	0.789	3.219	10.69
2020-12-15	67.16	35.819	3.117	3.485	10.75
2020-12-16	66.67	36.016	-0.730	3.544	10.80
2020-12-17	66.47	36.151	-0.300	2.445	10.85
2020-12-18	66.6	36.350	0.196	3.581	10.90
2020-12-21	62.69	36.695	-5.871	6.607	11.01
2020-12-22	62.38	36.929	-0.494	4.514	11.08
2020-12-23	61.86	37.095	-0.834	3.206	11.13
2020-12-24	61.2	37.166	-1.067	1.406	11.15
2020-12-25	60.87	37.242	-0.539	1.487	11.17
2020-12-28	60.87	37.373	0.000	2.579	11.21
2020-12-29	62.77	37.608	3.121	4.501	11.28
2020-12-30	63.6	37.838	1.322	4.333	11.35
2020-12-31	65.47	38.030	2.940	3.522	11.41
2021-01-04	63.97	38.189	-2.291	2.978	11.46
2021-01-05	61.81	38.421	-3.377	4.518	11.53
2021-01-06	61.66	38.564	-0.243	2.767	11.57
2021-01-07	57.67	38.907	-6.471	7.136	11.67
2021-01-08	58.02	39.200	0.607	6.069	11.76
2021-01-11	56.48	39.431	-2.654	4.912	11.83
2021-01-12	58.45	39.708	3.488	5.683	11.91
2021-01-13	57.22	39.929	-2.104	4.636	11.98
2021-01-14	56.38	40.035	-1.468	2.254	12.01
2021-01-15	58.57	40.254	3.884	4.487	12.08
2021-01-18	58.12	40.386	-0.768	2.715	12.12
2021-01-19	57.15	40.560	-1.669	3.665	12.17
2021-01-20	56.84	40.664	-0.542	2.187	12.20
2021-01-21	57.83	40.811	1.742	3.061	12.24
2021-01-22	56.33	40.986	-2.594	3.718	12.30
2021-01-25	56.75	41.140	0.746	3.266	12.34
2021-01-26	54.38	41.354	-4.176	4.722	12.41
2021-01-27	55.8	41.635	2.611	6.032	12.49
2021-01-28	53.35	41.854	-4.391	4.928	12.56
2021-01-29	52.17	42.007	-2.212	3.524	12.60
2021-02-01	54.24	42.300	3.968	6.479	12.69
2021-02-02	57.09	42.657	5.254	7.504	12.80
2021-02-03	54.77	42.889	-4.064	5.080	12.87
2021-02-04	56.39	43.184	2.958	6.281	12.96
2021-02-05	55.78	43.354	-1.082	3.671	13.01
2021-02-08	56.35	43.488	1.022	2.850	13.05
2021-02-09	56.49	43.579	0.248	1.934	13.07
2021-02-10	57.76	43.790	2.248	4.372	13.14
2021-02-18	57.77	43.940	0.017	3.116	13.18
2021-02-19	58.46	44.054	1.194	2.337	13.22
2021-02-22	56.47	44.255	-3.404	4.276	13.28
2021-02-23	55.16	44.442	-2.320	4.073	13.33
2021-02-24	53.55	44.644	-2.919	4.514	13.39
2021-02-25	53.86	44.805	0.579	3.604	13.44
2021-02-26	52.99	44.949	-1.615	3.249	13.48
2021-03-01	52.77	45.068	-0.415	2.717	13.52
2021-03-02	53.28	45.151	0.966	1.857	13.55
2021-03-03	54.36	45.249	2.027	2.158	13.57
2021-03-04	53.72	45.327	-1.177	1.748	13.60
2021-03-05	54.19	45.497	0.875	3.779	13.65
2021-03-08	53.87	45.599	-0.591	2.270	13.68
2021-03-09	52.67	45.862	-2.228	5.977	13.76
2021-03-10	52.27	45.987	-0.759	2.886	13.80
2021-03-11	53.12	46.144	1.626	3.539	13.84
2021-03-12	53.74	46.368	1.167	5.008	13.91
2021-03-15	52.01	46.522	-3.219	3.536	13.96
2021-03-16	52.87	46.661	1.654	3.153	14.00
2021-03-17	53.87	46.874	1.891	4.766	14.06
2021-03-18	53.96	47.046	0.167	3.824	14.11
2021-03-19	55.07	47.259	2.057	4.633	14.18
2021-03-22	59.59	47.814	8.208	11.168	14.34
2021-03-23	61.51	48.052	3.222	4.648	14.42
2021-03-24	61.05	48.226	-0.748	3.414	14.47
2021-03-25	60.95	48.371	-0.164	2.867	14.51
2021-03-26	59.86	48.531	-1.788	3.199	14.56
2021-03-29	61.55	48.830	2.823	5.830	14.65
2021-03-30	62.74	48.955	1.933	2.388	14.69
2021-03-31	61.87	49.117	-1.387	3.140	14.73
2021-04-01	61.06	49.261	-1.309	2.829	14.78
2021-04-02	62.07	49.505	1.654	4.733	14.85
2021-04-06	64.86	49.747	4.495	4.479	14.92
2021-04-07	63.65	49.862	-1.866	2.158	14.96
2021-04-08	63.6	49.946	-0.079	1.587	14.98
2021-04-09	63.47	50.054	-0.204	2.044	15.02
2021-04-12	63.68	50.242	0.331	3.545	15.07
2021-04-13	65.18	50.424	2.356	3.345	15.13
2021-04-14	64.64	50.710	-0.828	5.308	15.21
2021-04-15	64.37	50.848	-0.418	2.568	15.25
2021-04-16	64.78	50.977	0.637	2.392	15.29
2021-04-19	63.13	51.220	-2.547	4.631	15.37
2021-04-20	63.12	51.375	-0.016	2.930	15.41
2021-04-21	64.2	51.568	1.711	3.612	15.47
2021-04-22	63.56	51.708	-0.997	2.648	15.51
2021-04-23	64.12	51.843	0.881	2.533	15.55
2021-04-26	65.42	52.094	2.027	4.601	15.63
2021-04-27	66.1	52.267	1.039	3.134	15.68
2021-04-28	66.57	52.425	0.711	2.844	15.73
2021-04-29	68.26	52.741	2.539	5.558	15.82
2021-04-30	67.56	52.842	-1.025	1.802	15.85
2021-05-06	67.74	53.014	0.266	3.049	15.90
2021-05-07	66.14	53.201	-2.362	3.395	15.96
2021-05-10	69.08	53.611	4.445	7.106	16.08
2021-05-11	69.35	53.726	0.391	1.998	16.12
2021-05-12	70.22	53.909	1.255	3.129	16.17
2021-05-13	67.85	54.195	-3.375	5.056	16.26
2021-05-14	66.67	54.387	-1.739	3.449	16.32
2021-05-17	65.87	54.531	-1.200	2.625	16.36
2021-05-18	65.82	54.661	-0.076	2.368	16.40
2021-05-19	65.85	54.743	0.046	1.504	16.42
2021-05-20	64.55	55.021	-1.974	5.163	16.51
2021-05-21	64.68	55.165	0.201	2.680	16.55
2021-05-24	66.04	55.341	2.103	3.185	16.60
2021-05-25	68.08	55.688	3.089	6.133	16.71
2021-05-26	65.51	55.946	-3.775	4.715	16.78
2021-05-27	65.66	56.060	0.229	2.091	16.82
2021-05-28	65.24	56.290	-0.640	4.219	16.89
2021-05-31	65.43	56.394	0.291	1.916	16.92
2021-06-01	65.6	56.481	0.260	1.589	16.94
2021-06-02	62.27	57.034	-5.076	10.655	17.11
2021-06-03	63.18	57.191	1.461	2.987	17.16
2021-06-04	62.94	57.300	-0.380	2.073	17.19
2021-06-07	62.99	57.463	0.079	3.114	17.24
2021-06-08	62.5	57.586	-0.778	2.350	17.28
2021-06-09	62.73	57.731	0.368	2.768	17.32
2021-06-10	62.36	57.936	-0.590	3.953	17.38
2021-06-11	62.71	58.103	0.561	3.191	17.43
2021-06-15	60.43	58.318	-3.636	4.274	17.50
2021-06-16	59.49	58.479	-1.556	3.243	17.54
2021-06-17	59.67	58.591	0.303	2.252	17.58
2021-06-18	59.7	58.754	0.050	3.285	17.63
2021-06-21	59.09	58.895	-1.022	2.864	17.67
2021-06-22	59.11	59.009	0.034	2.302	17.70
2021-06-23	58.62	59.067	-0.829	1.201	17.72
2021-06-24	58.35	59.231	-0.866	3.364	17.77
2021-06-25	57.99	59.307	-0.617	1.577	17.79
2021-06-28	59.1	59.468	1.914	3.276	17.84
2021-06-29	58.4	59.589	-1.184	2.487	17.88
2021-06-30	59.55	59.747	1.969	3.168	17.92
2021-07-01	58.39	59.898	-1.948	3.107	17.97
2021-07-02	56.83	60.058	-2.672	3.391	18.02
2021-07-05	58.7	60.271	3.291	4.346	18.08
2021-07-06	57.69	60.441	-1.721	3.526	18.13
2021-07-07	57.97	60.573	0.485	2.739	18.17
2021-07-08	57.7	60.686	-0.466	2.346	18.21
2021-07-09	57.46	60.810	-0.416	2.600	18.24
2021-07-12	57.37	60.901	-0.157	1.897	18.27
2021-07-13	57.75	60.969	0.662	1.412	18.29
2021-07-14	41.69	61.075	-0.525	3.054	18.32
2021-07-15	42.54	61.162	2.039	2.447	18.35
2021-07-16	41.86	61.425	-1.598	7.546	18.43
2021-07-19	41	61.525	-2.054	2.938	18.46
2021-07-20	40.76	61.587	-0.585	1.829	18.48
2021-07-21	40.5	61.647	-0.638	1.766	18.49
2021-07-22	40.39	61.743	-0.272	2.840	18.52
2021-07-23	40.11	61.805	-0.693	1.857	18.54
2021-07-26	39.57	61.921	-1.346	3.515	18.58
2021-07-27	39.21	62.015	-0.910	2.906	18.60
2021-07-28	37.71	62.133	-3.826	3.749	18.64
2021-07-29	38.29	62.200	1.538	2.095	18.66
2021-07-30	39.19	62.384	2.350	5.641	18.72
2021-08-02	40.81	62.632	4.134	7.272	18.79
2021-08-03	40.77	62.740	-0.098	3.185	18.82
2021-08-04	39.96	62.817	-1.987	2.330	18.85
2021-08-05	39.76	62.953	-0.501	4.104	18.89
2021-08-06	39.48	63.037	-0.704	2.540	18.91
2021-08-09	39.84	63.156	0.912	3.571	18.95
2021-08-10	42.01	63.437	5.447	8.032	19.03
2021-08-11	42.21	63.530	0.476	2.642	19.06
2021-08-12	42.26	63.657	0.118	3.625	19.10
2021-08-13	42.21	63.710	-0.118	1.491	19.11
2021-08-16	42.82	63.859	1.445	4.170	19.16
2021-08-17	41.84	63.934	-2.289	2.149	19.18
2021-08-18	41.19	64.030	-1.554	2.796	19.21
2021-08-19	41.43	64.131	0.583	2.938	19.24
2021-08-20	40.82	64.253	-1.472	3.596	19.28
2021-08-23	40.29	64.341	-1.298	2.621	19.30
2021-08-24	40.71	64.448	1.042	3.152	19.33
2021-08-25	40.2	64.515	-1.253	1.990	19.35
2021-08-26	39.25	64.609	-2.363	2.886	19.38
2021-08-27	39.27	64.705	0.051	2.930	19.41
2021-08-30	39.03	64.805	-0.611	3.056	19.44
2021-08-31	38.96	64.863	-0.179	1.793	19.46
2021-09-01	38.64	64.939	-0.821	2.361	19.48
2021-09-02	38.71	65.004	0.181	2.019	19.50
2021-09-03	39.84	65.172	2.919	5.063	19.55
2021-09-06	39.56	65.290	-0.703	3.589	19.59
2021-09-07	39.58	65.349	0.051	1.769	19.60
2021-09-08	40.59	65.470	2.552	3.588	19.64
2021-09-09	39.91	65.542	-1.675	2.168	19.66
2021-09-10	40.16	65.610	0.626	2.030	19.68
2021-09-13	39.65	65.731	-1.270	3.660	19.72
2021-09-14	39.22	65.784	-1.084	1.614	19.74
2021-09-15	38.43	65.874	-2.014	2.830	19.76
2021-09-16	37.96	65.926	-1.223	1.639	19.78
2021-09-17	38.21	65.984	0.659	1.818	19.80
2021-09-22	38.94	66.129	1.910	4.449	19.84
2021-09-23	39.7	66.232	1.952	3.133	19.87
2021-09-24	39.52	66.289	-0.453	1.738	19.89
2021-09-27	41.21	66.523	4.276	6.807	19.96
2021-09-28	41.02	66.619	-0.461	2.791	19.99
2021-09-29	39.1	66.797	-4.681	5.461	20.04
2021-09-30	39.89	67.006	2.020	6.292	20.10
2021-10-08	38.36	67.182	-3.836	5.515	20.15
2021-10-11	38.03	67.279	-0.860	3.076	20.18
2021-10-12	37.14	67.386	-2.340	3.445	20.22
2021-10-13	33.21	67.692	-10.582	11.066	20.31
2021-10-14	32.51	67.783	-2.108	3.342	20.33
2021-10-15	31.57	67.960	-2.891	6.736	20.39
2021-10-18	29.99	68.102	-5.005	5.670	20.43
2021-10-19	29.29	68.184	-2.334	3.368	20.46
2021-10-20	29.71	68.258	1.434	3.004	20.48
2021-10-21	29.66	68.325	-0.168	2.693	20.50
2021-10-22	27.89	68.532	-5.968	8.901	20.56
2021-10-25	26.93	68.636	-3.442	4.625	20.59
2021-10-26	26.8	68.708	-0.483	3.231	20.61
2021-10-27	26.3	68.785	-1.866	3.507	20.64
2021-10-28	26.36	68.848	0.228	2.890	20.65
2021-10-29	27.21	68.932	3.225	3.680	20.68
2021-11-01	28.02	69.054	2.977	5.255	20.72
2021-11-02	29.59	69.318	5.603	10.707	20.80
2021-11-03	30.79	69.460	4.055	5.509	20.84
2021-11-04	30.67	69.543	-0.390	3.248	20.86
2021-11-05	29.61	69.649	-3.456	4.304	20.89
2021-11-08	29	69.734	-2.060	3.512	20.92
2021-11-09	29.3	69.832	1.034	4.034	20.95
2021-11-10	28.89	69.939	-1.399	4.437	20.98
2021-11-11	28.91	70.021	0.069	3.392	21.01
2021-11-12	29.04	70.086	0.450	2.698	21.03
2021-11-15	29.36	70.174	1.102	3.581	21.05
2021-11-16	28.93	70.243	-1.465	2.861	21.07
2021-11-17	28.7	70.292	-0.795	2.074	21.09
2021-11-18	28.71	70.327	0.035	1.463	21.10
2021-11-19	28.52	70.368	-0.662	1.707	21.11
2021-11-22	28.79	70.422	0.947	2.244	21.13
2021-11-23	30.11	70.635	4.585	8.510	21.19
2021-11-24	29.51	70.714	-1.993	3.188	21.21
2021-11-25	29.86	70.841	1.186	5.117	21.25
2021-11-26	29.31	70.933	-1.842	3.784	21.28
2021-11-29	28.77	70.990	-1.842	2.354	21.30
2021-11-30	29.22	71.074	1.564	3.476	21.32
2021-12-01	30.16	71.202	3.217	5.065	21.36
2021-12-02	29.64	71.266	-1.724	2.586	21.38
2021-12-03	29.93	71.318	0.978	2.092	21.40
2021-12-06	29.04	71.393	-2.974	3.107	21.42
2021-12-07	29.34	71.433	1.033	1.653	21.43
2021-12-08	29.93	71.533	2.011	3.988	21.46
2021-12-09	29.4	71.600	-1.771	2.740	21.48
2021-12-10	29.85	71.680	1.531	3.231	21.50
2021-12-13	30.1	71.742	0.838	2.446	21.52
2021-12-14	31.41	71.896	4.352	5.914	21.57
2021-12-15	30.73	71.954	-2.165	2.229	21.59
2021-12-16	30.24	72.028	-1.595	2.961	21.61
2021-12-17	30.33	72.080	0.298	2.050	21.62
2021-12-20	28.9	72.198	-4.715	4.913	21.66
2021-12-21	29.11	72.233	0.727	1.419	21.67
2021-12-22	30.5	72.385	4.775	5.977	21.72
2021-12-23	29.65	72.486	-2.787	4.098	21.75
2021-12-24	29.44	72.547	-0.708	2.496	21.76
2021-12-27	29.24	72.617	-0.679	2.853	21.78
2021-12-28	29.44	72.680	0.684	2.599	21.80
2021-12-29	29.33	72.726	-0.374	1.868	21.82
2021-12-30	29.36	72.778	0.102	2.114	21.83
2021-12-31	28.96	72.835	-1.362	2.384	21.85
2022-01-04	29.84	72.929	3.039	3.764	21.88
2022-01-05	29.42	73.004	-1.408	3.050	21.90
2022-01-06	29.58	73.045	0.544	1.666	21.91
2022-01-07	28.79	73.170	-2.671	5.206	21.95
2022-01-10	29.43	73.340	2.223	6.947	22.00
2022-01-11	29.01	73.385	-1.427	1.869	22.02
2022-01-12	29.06	73.432	0.172	1.930	22.03
2022-01-13	29.07	73.509	0.034	3.200	22.05
2022-01-14	28.61	73.561	-1.582	2.167	22.07
2022-01-17	29.56	73.667	3.321	4.299	22.10
2022-01-18	29.78	73.764	0.744	3.890	22.13
2022-01-19	30.23	73.849	1.511	3.392	22.15
2022-01-20	31.04	73.985	2.679	5.260	22.20
2022-01-21	33.79	74.387	8.860	14.272	22.32
2022-01-24	33.36	74.612	-1.273	8.079	22.38
2022-01-25	31.7	74.799	-4.976	7.104	22.44
2022-01-26	31.07	74.932	-1.987	5.142	22.48
2022-01-27	28.95	75.113	-6.823	7.499	22.53
2022-01-28	29.46	75.264	1.762	6.149	22.58
2022-02-07	30.04	75.392	1.969	5.092	22.62
2022-02-08	30.03	75.465	-0.033	2.929	22.64
2022-02-09	31.27	75.600	4.129	5.162	22.68
2022-02-10	30.73	75.675	-1.727	2.942	22.70
2022-02-11	29.68	75.792	-3.417	4.719	22.74
2022-02-14	29.53	75.876	-0.505	3.437	22.76
2022-02-15	29.66	75.920	0.440	1.795	22.78
2022-02-16	29.67	75.967	0.034	1.888	22.79
2022-02-17	29.48	76.014	-0.640	1.921	22.80
2022-02-18	29.64	76.053	0.543	1.560	22.82
2022-02-21	31.83	76.255	7.389	7.625	22.88
2022-02-22	31.22	76.341	-1.916	3.299	22.90
2022-02-23	31.51	76.424	0.929	3.171	22.93
2022-02-24	29.91	76.585	-5.078	6.442	22.98
2022-02-25	30.44	76.618	1.772	1.304	22.99
2022-02-28	30.35	76.691	-0.296	2.891	23.01
2022-03-01	30.48	76.787	0.428	3.789	23.04
2022-03-02	30.78	76.847	0.984	2.329	23.05
2022-03-03	30.43	76.905	-1.137	2.274	23.07
2022-03-04	30.35	76.965	-0.263	2.366	23.09
2022-03-07	29.69	77.028	-2.175	2.570	23.11
2022-03-08	28.79	77.117	-3.031	3.705	23.14
2022-03-09	27	77.346	-6.217	10.177	23.20
2022-03-10	26.92	77.486	-0.296	6.259	23.25
2022-03-11	26.65	77.590	-1.003	4.681	23.28
2022-03-14	25.62	77.698	-3.865	5.028	23.31
2022-03-15	23.55	77.839	-8.080	7.221	23.35
2022-03-16	24.21	77.947	2.803	5.350	23.38
2022-03-17	24.96	78.014	3.098	3.222	23.40
2022-03-18	25.03	78.061	0.280	2.244	23.42
2022-03-21	24.82	78.115	-0.839	2.597	23.43
2022-03-22	24.6	78.188	-0.886	3.586	23.46
2022-03-23	24.61	78.241	0.041	2.561	23.47
2022-03-24	24.03	78.313	-2.357	3.576	23.49
2022-03-25	23.91	78.373	-0.499	3.038	23.51
2022-03-28	23.88	78.460	-0.125	4.391	23.54
2022-03-29	23.44	78.525	-1.843	3.308	23.56
2022-03-30	23.91	78.575	2.005	2.517	23.57
2022-03-31	24.18	78.646	1.129	3.513	23.59
2022-04-01	24.09	78.707	-0.372	3.019	23.61
2022-04-06	24.58	78.770	2.034	3.113	23.63
2022-04-07	23.89	78.817	-2.807	2.360	23.65
2022-04-08	23.5	78.888	-1.632	3.600	23.67
2022-04-11	22.99	79.096	-2.170	10.851	23.73
2022-04-12	22.86	79.185	-0.565	4.698	23.76
2022-04-13	23.91	79.472	4.593	14.392	23.84
2022-04-14	23.44	79.532	-1.966	3.095	23.86
2022-04-15	24.04	79.644	2.560	5.589	23.89
2022-04-18	24.1	79.743	0.250	4.908	23.92
2022-04-19	23.59	79.821	-2.116	3.983	23.95
2022-04-20	23.45	79.878	-0.593	2.883	23.96
2022-04-21	21.89	80.009	-6.652	7.207	24.00
2022-04-22	21.14	80.076	-3.426	3.792	24.02
2022-04-25	18.67	80.254	-11.684	11.447	24.08
2022-04-26	18	80.340	-3.589	5.731	24.10
2022-04-27	19.21	80.487	6.722	9.167	24.15
2022-04-28	18.71	80.527	-2.603	2.603	24.16
2022-04-29	20.14	80.672	7.643	8.605	24.20
2022-05-05	19.95	80.721	-0.943	2.979	24.22
2022-05-06	19.95	80.828	0.000	6.416	24.25
2022-05-09	19.93	80.879	-0.100	3.108	24.26
2022-05-10	20.26	80.967	1.656	5.168	24.29
2022-05-11	20.45	81.042	0.938	4.442	24.31
2022-05-12	20.75	81.097	1.467	3.178	24.33
2022-05-13	20.76	81.130	0.048	1.880	24.34
2022-05-16	20.91	81.166	0.723	2.071	24.35
2022-05-17	20.75	81.214	-0.765	2.774	24.36
2022-05-18	20.86	81.253	0.530	2.265	24.38
2022-05-19	20.74	81.306	-0.575	3.068	24.39
2022-05-20	21.73	81.495	4.773	10.415	24.45
2022-05-23	21.43	81.534	-1.381	2.209	24.46

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