国瓷材料融券券源 国瓷材料专项约券

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	21.94	0	0	0	0
2020-04-28	21.47	0.073	-2.142	4.057	0.02
2020-04-29	21.71	0.139	1.118	3.680	0.04
2020-04-30	23.12	0.292	6.495	7.923	0.09
2020-05-06	23.45	0.360	1.427	3.503	0.11
2020-05-07	23.55	0.424	0.426	3.241	0.13
2020-05-08	24.25	0.517	2.972	4.586	0.15
2020-05-11	24.25	0.582	0.000	3.258	0.17
2020-05-12	24.09	0.625	-0.660	2.103	0.19
2020-05-13	23.89	0.670	-0.830	2.283	0.20
2020-05-14	23.89	0.728	0.000	2.888	0.22
2020-05-15	24.45	0.832	2.344	5.149	0.25
2020-05-18	24.3	0.924	-0.613	4.540	0.28
2020-05-19	24.76	0.989	1.893	3.128	0.30
2020-05-20	24.54	1.033	-0.889	2.141	0.31
2020-05-21	24.05	1.110	-1.997	3.871	0.33
2020-05-22	23.54	1.170	-2.121	3.035	0.35
2020-05-25	23.52	1.218	-0.085	2.464	0.37
2020-05-26	23.7	1.246	0.765	1.403	0.37
2020-05-27	23.32	1.302	-1.603	2.869	0.39
2020-05-28	22.99	1.362	-1.415	3.173	0.41
2020-05-29	23.51	1.439	2.262	3.915	0.43
2020-06-01	24.7	1.557	5.062	5.742	0.47
2020-06-02	25.89	1.685	4.818	5.911	0.51
2020-06-03	26.16	1.784	1.043	4.558	0.54
2020-06-04	26.78	1.856	2.370	3.211	0.56
2020-06-05	27.07	1.913	1.083	2.539	0.57
2020-06-08	27.07	1.961	0.000	2.143	0.59
2020-06-09	26.82	2.025	-0.924	2.844	0.61
2020-06-10	26.79	2.087	-0.112	2.796	0.63
2020-06-11	25.95	2.175	-3.135	4.069	0.65
2020-06-12	25.66	2.250	-1.118	3.468	0.67
2020-06-15	25.68	2.365	0.078	5.417	0.71
2020-06-16	27.5	2.506	7.087	6.153	0.75
2020-06-17	27.61	2.558	0.400	2.218	0.77
2020-06-18	30.27	2.706	9.634	5.904	0.81
2020-06-19	30.6	2.788	1.090	3.204	0.84
2020-06-22	30.68	2.888	0.261	3.889	0.87
2020-06-23	32.58	3.096	6.193	7.692	0.93
2020-06-24	32.67	3.193	0.276	3.560	0.96
2020-06-29	33	3.293	1.010	3.612	0.99
2020-06-30	33.51	3.426	1.545	4.788	1.03
2020-07-01	34.3	3.580	2.358	5.372	1.07
2020-07-02	33.73	3.675	-1.662	3.382	1.10
2020-07-03	33.47	3.762	-0.771	3.113	1.13
2020-07-06	33.68	3.867	0.627	3.735	1.16
2020-07-07	35.01	4.079	3.949	7.274	1.22
2020-07-08	35.18	4.177	0.486	3.342	1.25
2020-07-09	35.99	4.349	2.302	5.742	1.30
2020-07-10	37.13	4.518	3.168	5.446	1.36
2020-07-13	37.21	4.643	0.486	4.051	1.39
2020-07-14	36.15	4.776	-2.849	4.407	1.43
2020-07-15	36.4	4.890	0.692	3.762	1.47
2020-07-16	33.88	5.152	-6.923	9.286	1.55
2020-07-17	35.06	5.349	3.483	6.730	1.60
2020-07-20	35.2	5.481	0.399	4.507	1.64
2020-07-21	36.6	5.651	3.977	5.568	1.70
2020-07-22	37.5	5.812	2.459	5.164	1.74
2020-07-23	36.7	5.917	-2.133	3.413	1.77
2020-07-24	34.28	6.124	-6.594	7.275	1.84
2020-07-27	34.34	6.256	0.175	4.580	1.88
2020-07-28	34.83	6.323	1.427	2.330	1.90
2020-07-29	36.22	6.485	3.991	5.369	1.95
2020-07-30	35.71	6.571	-1.408	2.871	1.97
2020-07-31	35.78	6.701	0.196	4.369	2.01
2020-08-03	36.46	6.819	1.901	3.885	2.05
2020-08-04	36.43	6.904	-0.082	2.798	2.07
2020-08-05	37.99	7.150	4.282	7.768	2.14
2020-08-06	40.4	7.426	6.344	8.213	2.23
2020-08-07	38.45	7.657	-4.827	7.203	2.30
2020-08-10	37.72	7.804	-1.899	4.681	2.34
2020-08-11	37.2	7.935	-1.379	4.215	2.38
2020-08-12	36.43	8.127	-2.070	6.317	2.44
2020-08-13	35.56	8.273	-2.388	4.941	2.48
2020-08-14	36.64	8.378	3.037	3.431	2.51
2020-08-17	37.05	8.449	1.119	2.320	2.53
2020-08-18	37.55	8.526	1.350	2.456	2.56
2020-08-19	37.8	8.697	0.666	5.406	2.61
2020-08-20	36.73	8.825	-2.831	4.180	2.65
2020-08-21	37.37	8.923	1.742	3.158	2.68
2020-08-24	38.86	9.133	3.987	6.503	2.74
2020-08-25	38.78	9.217	-0.206	2.573	2.76
2020-08-26	38.6	9.355	-0.464	4.306	2.81
2020-08-27	40.16	9.527	4.041	5.130	2.86
2020-08-28	41.59	9.739	3.561	6.125	2.92
2020-08-31	40.99	9.852	-1.443	3.318	2.96
2020-09-01	42.82	10.035	4.465	5.123	3.01
2020-09-02	44.5	10.373	3.923	9.108	3.11
2020-09-03	43.66	10.637	-1.888	7.258	3.19
2020-09-04	41.91	10.860	-4.008	6.390	3.26
2020-09-07	40.23	11.081	-4.009	6.586	3.32
2020-09-08	40.9	11.228	1.665	4.300	3.37
2020-09-09	38.71	11.442	-5.355	6.650	3.43
2020-09-10	39.54	11.576	2.144	4.056	3.47
2020-09-11	39.65	11.726	0.278	4.552	3.52
2020-09-14	39.56	11.852	-0.227	3.808	3.56
2020-09-15	39.87	11.979	0.784	3.842	3.59
2020-09-16	39.27	12.262	-1.505	8.628	3.68
2020-09-17	37.95	12.425	-3.361	5.169	3.73
2020-09-18	38.53	12.529	1.528	3.241	3.76
2020-09-21	37.74	12.651	-2.050	3.867	3.80
2020-09-22	36.85	12.747	-2.358	3.127	3.82
2020-09-23	37.4	12.817	1.493	2.252	3.85
2020-09-24	36.51	12.899	-2.380	2.701	3.87
2020-09-25	36.41	12.951	-0.274	1.698	3.89
2020-09-28	36.44	13.018	0.082	2.225	3.91
2020-09-29	36.96	13.105	1.427	2.827	3.93
2020-09-30	37.05	13.171	0.244	2.110	3.95
2020-10-09	39.1	13.318	5.533	4.507	4.00
2020-10-12	40.77	13.454	4.271	4.015	4.04
2020-10-13	40.9	13.604	0.319	4.415	4.08
2020-10-14	41.9	13.747	2.445	4.083	4.12
2020-10-15	43.28	13.892	3.294	4.010	4.17
2020-10-16	42.19	14.021	-2.518	3.674	4.21
2020-10-19	42.92	14.155	1.730	3.745	4.25
2020-10-20	43.18	14.218	0.606	1.771	4.27
2020-10-21	42.4	14.337	-1.806	3.358	4.30
2020-10-22	41.61	14.459	-1.863	3.514	4.34
2020-10-23	40.68	14.625	-2.235	4.903	4.39
2020-10-26	41.02	14.776	0.836	4.425	4.43
2020-10-27	42.15	14.916	2.755	3.974	4.47
2020-10-28	41.9	14.982	-0.593	1.898	4.49
2020-10-29	41.98	15.080	0.191	2.792	4.52
2020-10-30	40.9	15.191	-2.573	3.263	4.56
2020-11-02	42.09	15.339	2.910	4.205	4.60
2020-11-03	41.89	15.464	-0.475	3.588	4.64
2020-11-04	42.3	15.546	0.979	2.339	4.66
2020-11-05	44.7	15.803	5.674	6.879	4.74
2020-11-06	40.06	16.228	-10.380	12.752	4.87
2020-11-09	40.18	16.463	0.300	7.014	4.94
2020-11-10	40.19	16.575	0.025	3.335	4.97
2020-11-11	37.37	16.816	-7.017	7.738	5.04
2020-11-12	39.2	16.967	4.897	4.629	5.09
2020-11-13	39.55	17.065	0.893	2.959	5.12
2020-11-16	39.81	17.168	0.657	3.110	5.15
2020-11-17	39.3	17.305	-1.281	4.195	5.19
2020-11-18	38.1	17.468	-3.053	5.140	5.24
2020-11-19	38.47	17.563	0.971	2.966	5.27
2020-11-20	39.3	17.672	2.158	3.301	5.30
2020-11-23	39.07	17.737	-0.585	2.010	5.32
2020-11-24	39.39	17.841	0.819	3.174	5.35
2020-11-25	38.8	17.916	-1.498	2.310	5.37
2020-11-26	38.9	17.977	0.258	1.881	5.39
2020-11-27	38.66	18.078	-0.617	3.136	5.42
2020-11-30	37.78	18.203	-2.276	3.983	5.46
2020-12-01	38.98	18.350	3.176	4.526	5.51
2020-12-02	39.48	18.447	1.283	2.925	5.53
2020-12-03	39.69	18.529	0.532	2.508	5.56
2020-12-04	38.9	18.598	-1.990	2.116	5.58
2020-12-07	40.4	18.784	3.856	5.527	5.64
2020-12-08	41.37	18.910	2.401	3.663	5.67
2020-12-09	41.36	18.995	-0.024	2.441	5.70
2020-12-10	42.57	19.177	2.926	5.150	5.75
2020-12-11	41.75	19.316	-1.926	3.993	5.79
2020-12-14	41.35	19.443	-0.958	3.665	5.83
2020-12-15	41.94	19.552	1.427	3.144	5.87
2020-12-16	42.32	19.652	0.906	2.814	5.90
2020-12-17	42.97	19.764	1.536	3.143	5.93
2020-12-18	42.7	19.848	-0.628	2.350	5.95
2020-12-21	45.55	20.101	6.674	6.674	6.03
2020-12-22	44.96	20.195	-1.295	2.503	6.06
2020-12-23	45.01	20.310	0.111	3.069	6.09
2020-12-24	44.15	20.433	-1.911	3.355	6.13
2020-12-25	45.48	20.597	3.012	4.326	6.18
2020-12-28	46.4	20.809	2.023	5.475	6.24
2020-12-29	44.06	21.007	-5.043	5.388	6.30
2020-12-30	44.45	21.141	0.885	3.631	6.34
2020-12-31	45.01	21.298	1.260	4.184	6.39
2021-01-04	47.69	21.536	5.954	5.976	6.46
2021-01-05	47.24	21.732	-0.944	4.970	6.52
2021-01-06	47	21.877	-0.508	3.704	6.56
2021-01-07	49.1	22.140	4.468	6.426	6.64
2021-01-08	46.72	22.415	-4.847	7.067	6.72
2021-01-11	45.77	22.621	-2.033	5.415	6.79
2021-01-12	46.1	22.773	0.721	3.955	6.83
2021-01-13	43.61	23.041	-5.401	7.375	6.91
2021-01-14	43.84	23.171	0.527	3.554	6.95
2021-01-15	43.1	23.306	-1.688	3.764	6.99
2021-01-18	44.77	23.545	3.875	6.404	7.06
2021-01-19	44.21	23.711	-1.251	4.512	7.11
2021-01-20	44.26	23.897	0.113	5.044	7.17
2021-01-21	48.13	24.293	8.744	9.873	7.29
2021-01-22	50.65	24.580	5.236	6.794	7.37
2021-01-25	50.81	24.762	0.316	4.304	7.43
2021-01-26	51.37	24.975	1.102	4.960	7.49
2021-01-27	50.35	25.251	-1.986	6.580	7.58
2021-01-28	48.2	25.418	-4.270	4.171	7.63
2021-01-29	47.9	25.594	-0.622	4.398	7.68
2021-02-01	50.61	25.896	5.658	7.161	7.77
2021-02-02	51.2	26.076	1.166	4.228	7.82
2021-02-03	50.2	26.248	-1.953	4.102	7.87
2021-02-04	51.6	26.457	2.789	4.861	7.94
2021-02-05	49.26	26.801	-4.535	8.391	8.04
2021-02-08	51.5	27.031	4.547	5.339	8.11
2021-02-09	51.28	27.270	-0.427	5.592	8.18
2021-02-10	55.58	27.682	8.385	8.912	8.30
2021-02-18	56.4	27.978	1.475	6.297	8.39
2021-02-19	53.9	28.310	-4.433	7.376	8.49
2021-02-22	50.58	28.569	-6.160	6.160	8.57
2021-02-23	49.2	28.739	-2.728	4.152	8.62
2021-02-24	47.43	29.032	-3.598	7.398	8.71
2021-02-25	46.87	29.163	-1.181	3.352	8.75
2021-02-26	44.94	29.491	-4.118	8.769	8.85
2021-03-01	46.14	29.678	2.670	4.851	8.90
2021-03-02	45.6	29.817	-1.170	3.663	8.95
2021-03-03	44.85	29.964	-1.645	3.947	8.99
2021-03-04	43.6	30.147	-2.787	5.039	9.04
2021-03-05	43.9	30.324	0.688	4.817	9.10
2021-03-08	39.83	30.656	-9.271	10.023	9.20
2021-03-09	38.29	30.809	-3.866	4.795	9.24
2021-03-10	38.55	30.928	0.679	3.682	9.28
2021-03-11	39.71	31.065	3.009	4.150	9.32
2021-03-12	40.1	31.253	0.982	5.616	9.38
2021-03-15	38.76	31.393	-3.342	4.339	9.42
2021-03-16	38.81	31.474	0.129	2.503	9.44
2021-03-17	39.66	31.636	2.190	4.896	9.49
2021-03-18	40.09	31.722	1.084	2.597	9.52
2021-03-19	40.18	31.844	0.224	3.642	9.55
2021-03-22	40.9	31.972	1.792	3.758	9.59
2021-03-23	40.6	32.121	-0.733	4.401	9.64
2021-03-24	40.26	32.199	-0.837	2.315	9.66
2021-03-25	41.16	32.371	2.235	5.017	9.71
2021-03-26	41.89	32.488	1.774	3.353	9.75
2021-03-29	42.58	32.583	1.647	2.674	9.77
2021-03-30	42.6	32.641	0.047	1.644	9.79
2021-03-31	42.36	32.760	-0.563	3.357	9.83
2021-04-01	43.46	32.876	2.597	3.211	9.86
2021-04-02	44.08	32.980	1.427	2.830	9.89
2021-04-06	42.67	33.187	-3.199	5.830	9.96
2021-04-07	42.64	33.270	-0.070	2.320	9.98
2021-04-08	43.6	33.438	2.251	4.620	10.03
2021-04-09	44.25	33.585	1.491	3.991	10.08
2021-04-12	43.54	33.691	-1.605	2.938	10.11
2021-04-13	43.46	33.766	-0.184	2.067	10.13
2021-04-14	42.77	33.868	-1.588	2.853	10.16
2021-04-15	44.12	34.068	3.156	5.448	10.22
2021-04-16	43.89	34.252	-0.521	5.032	10.28
2021-04-19	47.5	34.638	8.225	9.752	10.39
2021-04-20	49.26	34.860	3.705	5.411	10.46
2021-04-21	48.9	34.994	-0.731	3.268	10.50
2021-04-22	49.21	35.069	0.634	1.840	10.52
2021-04-23	49.98	35.152	1.565	1.991	10.55
2021-04-26	49.57	35.275	-0.820	2.981	10.58
2021-04-27	49.5	35.392	-0.141	2.824	10.62
2021-04-28	49.82	35.475	0.646	2.000	10.64
2021-04-29	48.8	35.577	-2.047	2.509	10.67
2021-04-30	49.5	35.731	1.434	3.730	10.72
2021-05-06	48.93	35.914	-1.152	4.505	10.77
2021-05-07	47.46	36.077	-3.004	4.108	10.82
2021-05-10	47.28	36.214	-0.379	3.477	10.86
2021-05-11	46.77	36.312	-1.079	2.517	10.89
2021-05-12	46.87	36.437	0.214	3.207	10.93
2021-05-13	47.16	36.560	0.619	3.136	10.97
2021-05-14	47.98	36.715	1.739	3.859	11.01
2021-05-17	49.09	36.813	2.313	2.397	11.04
2021-05-18	48.35	36.969	-1.507	3.891	11.09
2021-05-19	48.76	37.071	0.848	2.503	11.12
2021-05-20	50.02	37.239	2.584	4.020	11.17
2021-05-21	49.2	37.391	-1.639	3.719	11.22
2021-05-24	49	37.528	-0.407	3.354	11.26
2021-05-25	49.46	37.643	0.939	2.796	11.29
2021-05-26	50.54	37.960	2.184	7.521	11.39
2021-05-27	51.76	38.122	2.414	3.759	11.44
2021-05-28	51.08	38.247	-1.314	2.937	11.47
2021-05-31	52.1	38.431	1.997	4.229	11.53
2021-06-01	51.66	38.574	-0.845	3.321	11.57
2021-06-02	50.29	38.710	-2.652	3.252	11.61
2021-06-03	49.7	38.839	-1.173	3.122	11.65
2021-06-04	50.97	38.991	2.555	3.561	11.70
2021-06-07	51.33	39.140	0.706	3.492	11.74
2021-06-08	50.21	39.364	-2.182	5.357	11.81
2021-06-09	50.98	39.468	1.534	2.450	11.84
2021-06-10	52.39	39.620	2.766	3.472	11.89
2021-06-11	51.5	39.730	-1.699	2.577	11.92
2021-06-15	50.51	39.887	-1.922	3.709	11.97
2021-06-16	47.87	40.123	-5.227	5.939	12.04
2021-06-17	48.17	40.197	0.627	1.838	12.06
2021-06-18	48.48	40.305	0.644	2.678	12.09
2021-06-21	47.96	40.452	-1.073	3.672	12.14
2021-06-22	49.2	40.610	2.585	3.837	12.18
2021-06-23	48.49	40.715	-1.443	2.622	12.21
2021-06-24	48.75	40.809	0.000	2.297	12.24
2021-06-25	49.35	40.918	1.231	2.667	12.28
2021-06-28	50.39	41.046	2.107	3.040	12.31
2021-06-29	48.79	41.224	-3.175	4.366	12.37
2021-06-30	48.75	41.403	-0.082	4.407	12.42
2021-07-01	46.88	41.594	-3.836	4.903	12.48
2021-07-02	45.2	41.773	-3.584	4.757	12.53
2021-07-05	45.3	41.909	0.221	3.606	12.57
2021-07-06	45	42.001	-0.662	2.428	12.60
2021-07-07	47.14	42.262	4.756	6.644	12.68
2021-07-08	46.5	42.362	-1.358	2.588	12.71
2021-07-09	45.04	42.516	-3.140	4.108	12.75
2021-07-12	47.01	42.710	4.374	4.951	12.81
2021-07-13	46.76	42.782	-0.532	1.851	12.83
2021-07-14	47.05	42.942	1.248	4.067	12.88
2021-07-15	47.5	43.039	0.956	2.465	12.91
2021-07-16	46.45	43.160	-2.211	3.116	12.95
2021-07-19	47.8	43.334	2.906	4.370	13.00
2021-07-20	47.78	43.424	-0.042	2.259	13.03
2021-07-21	49.25	43.552	3.077	3.118	13.07
2021-07-22	48.65	43.667	-1.218	2.843	13.10
2021-07-23	46.99	43.868	-3.412	5.139	13.16
2021-07-26	46.31	44.060	-1.447	4.980	13.22
2021-07-27	44.52	44.294	-3.865	6.284	13.29
2021-07-28	45.09	44.434	1.280	3.729	13.33
2021-07-29	48.62	44.688	7.829	6.276	13.41
2021-07-30	46.63	44.887	-4.093	5.121	13.47
2021-08-02	47.75	45.025	2.402	3.474	13.51
2021-08-03	50.96	45.412	6.723	9.110	13.62
2021-08-04	51.04	45.550	0.157	3.238	13.66
2021-08-05	51.04	45.645	0.000	2.234	13.69
2021-08-06	48.77	45.845	-4.447	4.918	13.75
2021-08-09	48.8	45.970	0.062	3.076	13.79
2021-08-10	49.18	46.088	0.779	2.889	13.83
2021-08-11	47.82	46.225	-2.765	3.436	13.87
2021-08-12	46.66	46.333	-2.426	2.781	13.90
2021-08-13	48.14	46.464	3.172	3.258	13.94
2021-08-16	48.71	46.625	1.184	3.968	13.99
2021-08-17	47.84	46.725	-1.786	2.505	14.02
2021-08-18	46.18	46.899	-3.470	4.536	14.07
2021-08-19	45.82	47.019	-0.780	3.140	14.11
2021-08-20	44.47	47.152	-2.946	3.579	14.15
2021-08-23	45.89	47.369	3.193	5.667	14.21
2021-08-24	44.88	47.466	-2.201	2.593	14.24
2021-08-25	46.06	47.562	2.629	2.518	14.27
2021-08-26	46.04	47.643	-0.043	2.106	14.29
2021-08-27	45.88	47.708	-0.348	1.694	14.31
2021-08-30	45.26	47.846	-1.351	3.662	14.35
2021-08-31	45.65	47.939	0.862	2.452	14.38
2021-09-01	45.83	48.095	0.394	4.074	14.43
2021-09-02	44.31	48.255	-3.317	4.342	14.48
2021-09-03	40.88	48.502	-7.741	7.244	14.55
2021-09-06	43.59	48.861	6.629	9.883	14.66
2021-09-07	41.89	49.028	-3.900	4.795	14.71
2021-09-08	41.94	49.138	0.119	3.151	14.74
2021-09-09	42.25	49.208	0.739	1.979	14.76
2021-09-10	43.59	49.376	3.172	4.615	14.81
2021-09-13	42.76	49.490	-1.904	3.212	14.85
2021-09-14	42.03	49.594	-1.707	2.970	14.88
2021-09-15	41.17	49.686	-2.046	2.665	14.91
2021-09-16	40.6	49.801	-1.385	3.401	14.94
2021-09-17	42.2	50.017	3.941	6.158	15.01
2021-09-22	41.01	50.157	-2.820	4.100	15.05
2021-09-23	42.36	50.329	3.292	4.852	15.10
2021-09-24	42.56	50.419	0.472	2.550	15.13
2021-09-27	43.44	50.555	2.068	3.759	15.17
2021-09-28	41.46	50.725	-4.558	4.903	15.22
2021-09-29	41.1	50.848	-0.868	3.618	15.25
2021-09-30	41.04	50.903	-0.146	1.582	15.27
2021-10-08	41.72	51.012	1.657	3.143	15.30
2021-10-11	43.76	51.223	4.890	5.801	15.37
2021-10-12	43.32	51.331	-1.005	2.994	15.40
2021-10-13	44.74	51.531	3.278	5.355	15.46
2021-10-14	44.2	51.642	-1.207	3.017	15.49
2021-10-15	43.96	51.719	-0.543	2.081	15.52
2021-10-18	43.62	51.871	-0.773	4.186	15.56
2021-10-19	44.39	51.994	1.765	3.347	15.60
2021-10-20	44.77	52.099	0.856	2.793	15.63
2021-10-21	43.99	52.217	-1.742	3.239	15.67
2021-10-22	45.57	52.460	3.592	6.388	15.74
2021-10-25	44.49	52.559	-2.370	2.677	15.77
2021-10-26	43.58	52.673	-2.045	3.124	15.80
2021-10-27	42.19	52.893	-3.190	6.264	15.87
2021-10-28	42.75	53.026	1.327	3.721	15.91
2021-10-29	42.67	53.089	-0.187	1.778	15.93
2021-11-01	42.51	53.172	-0.375	2.344	15.95
2021-11-02	43.59	53.308	2.541	3.764	15.99
2021-11-03	44.67	53.436	2.478	3.418	16.03
2021-11-04	44.55	53.545	-0.269	2.955	16.06
2021-11-05	44.59	53.621	0.090	2.020	16.09
2021-11-08	45.44	53.800	1.906	4.732	16.14
2021-11-09	45.76	53.888	0.704	2.311	16.17
2021-11-10	45	53.982	-1.661	2.513	16.19
2021-11-11	44.26	54.113	-1.644	3.556	16.23
2021-11-12	44.89	54.218	1.423	2.802	16.27
2021-11-15	44.3	54.377	-1.314	4.299	16.31
2021-11-16	45.02	54.511	1.625	3.589	16.35
2021-11-17	45.41	54.613	0.866	2.688	16.38
2021-11-18	44.3	54.746	-2.444	3.590	16.42
2021-11-19	44.3	54.873	0.000	3.454	16.46
2021-11-22	43.14	54.997	-2.619	3.454	16.50
2021-11-23	43.19	55.072	0.116	2.086	16.52
2021-11-24	42.85	55.122	-0.787	1.389	16.54
2021-11-25	43.04	55.185	0.443	1.750	16.56
2021-11-26	43.38	55.279	0.790	2.602	16.58
2021-11-29	43.69	55.391	0.715	3.089	16.62
2021-11-30	44.79	55.535	2.518	3.845	16.66
2021-12-01	45.3	55.606	1.139	1.898	16.68
2021-12-02	44.67	55.767	-1.391	4.305	16.73
2021-12-03	44.65	55.857	-0.045	2.418	16.76
2021-12-06	43.92	55.953	-1.635	2.620	16.79
2021-12-07	43.41	56.038	-1.161	2.368	16.81
2021-12-08	43.87	56.113	1.060	2.050	16.83
2021-12-09	43.88	56.230	0.023	3.191	16.87
2021-12-10	43.09	56.322	-1.800	2.575	16.90
2021-12-13	43.04	56.392	-0.116	1.949	16.92
2021-12-14	43.14	56.431	0.232	1.092	16.93
2021-12-15	42.7	56.481	-1.020	1.391	16.94
2021-12-16	43.23	56.562	1.241	2.248	16.97
2021-12-17	41.79	56.674	-3.331	3.215	17.00
2021-12-20	41.52	56.755	-0.646	2.345	17.03
2021-12-21	41.39	56.851	-0.313	2.770	17.06
2021-12-22	41.26	56.893	-0.314	1.232	17.07
2021-12-23	41.61	56.975	0.848	2.375	17.09
2021-12-24	42.12	57.046	1.226	2.019	17.11
2021-12-27	41.99	57.118	-0.309	2.066	17.14
2021-12-28	41.53	57.179	-1.095	1.762	17.15
2021-12-29	42.09	57.256	1.348	2.191	17.18
2021-12-30	42.02	57.312	-0.166	1.592	17.19
2021-12-31	42.46	57.406	1.047	2.642	17.22
2022-01-04	41.74	57.528	-1.696	3.533	17.26
2022-01-05	40.85	57.652	-2.132	3.618	17.30
2022-01-06	39.39	57.787	-3.574	4.113	17.34
2022-01-07	38.34	57.907	-2.666	3.757	17.37
2022-01-10	39.02	58.009	1.774	3.156	17.40
2022-01-11	39.99	58.195	2.486	5.587	17.46
2022-01-12	42.06	58.371	5.176	5.001	17.51
2022-01-13	41.17	58.532	-2.116	4.708	17.56
2022-01-14	41.44	58.611	0.656	2.283	17.58
2022-01-17	42.04	58.746	1.448	3.861	17.62
2022-01-18	42.15	58.824	0.262	2.212	17.65
2022-01-19	41.93	58.907	-0.522	2.372	17.67
2022-01-20	41.18	59.040	-1.789	3.864	17.71
2022-01-21	41.01	59.233	-0.413	5.658	17.77
2022-01-24	39.95	59.321	-2.585	2.634	17.80
2022-01-25	39.52	59.381	-1.076	1.827	17.81
2022-01-26	40.87	59.617	3.416	6.933	17.89
2022-01-27	40.4	59.729	-1.150	3.328	17.92
2022-01-28	39.99	59.922	-1.015	5.792	17.98
2022-02-07	39.48	60.043	-1.275	3.676	18.01
2022-02-08	39.89	60.117	1.039	2.229	18.04
2022-02-09	40.47	60.251	1.454	3.961	18.08
2022-02-10	40.46	60.316	-0.025	1.952	18.09
2022-02-11	41.19	60.475	1.804	4.622	18.14
2022-02-14	40.56	60.587	-1.529	3.326	18.18
2022-02-15	39.46	60.739	-2.712	4.610	18.22
2022-02-16	39.05	60.827	-1.039	2.712	18.25
2022-02-17	39.89	60.961	2.151	4.020	18.29
2022-02-18	39.98	61.015	0.226	1.629	18.30
2022-02-21	38.62	61.136	-3.402	3.752	18.34
2022-02-22	37.06	61.333	-4.039	6.370	18.40
2022-02-23	38.15	61.483	2.941	4.722	18.44
2022-02-24	35.99	61.673	-5.662	6.343	18.50
2022-02-25	36.27	61.775	0.778	3.390	18.53
2022-02-28	37.06	61.870	2.178	3.060	18.56
2022-03-01	36.31	61.981	-2.024	3.670	18.59
2022-03-02	36.43	62.044	0.330	2.066	18.61
2022-03-03	35.49	62.123	-2.580	2.690	18.64
2022-03-04	35.6	62.201	0.310	2.620	18.66
2022-03-07	34.54	62.295	-2.978	3.258	18.69
2022-03-08	33.32	62.424	-3.532	4.661	18.73
2022-03-09	33.31	62.590	-0.030	5.972	18.78
2022-03-10	34.85	62.712	4.623	4.203	18.81
2022-03-11	35.15	62.814	0.861	3.472	18.84
2022-03-14	34.7	62.880	-1.280	2.276	18.86
2022-03-15	32.75	63.070	-5.620	6.974	18.92
2022-03-16	33.69	63.290	2.870	7.847	18.99
2022-03-17	33.86	63.391	0.505	3.562	19.02
2022-03-18	34.21	63.513	1.034	4.282	19.05
2022-03-21	34.14	63.607	-0.205	3.303	19.08
2022-03-22	33.99	63.684	-0.439	2.724	19.11
2022-03-23	35.39	63.877	4.119	6.531	19.16
2022-03-24	34.37	63.935	-2.882	2.034	19.18
2022-03-25	34.09	64.000	-0.815	2.299	19.20
2022-03-28	34.35	64.101	0.763	3.520	19.23
2022-03-29	35.69	64.248	3.901	4.949	19.27
2022-03-30	36.03	64.335	0.953	2.886	19.30
2022-03-31	34.49	64.478	-4.274	4.968	19.34
2022-04-01	35.32	64.594	2.406	3.972	19.38
2022-04-06	34.6	64.691	-2.039	3.341	19.41
2022-04-07	33.3	64.801	-3.757	3.988	19.44
2022-04-08	33.55	64.864	0.751	2.222	19.46
2022-04-11	32.43	64.980	-3.338	4.292	19.49
2022-04-12	32.44	65.072	0.031	3.423	19.52
2022-04-13	31.87	65.143	-1.757	2.682	19.54
2022-04-14	31.24	65.265	-1.977	4.675	19.58
2022-04-15	32.11	65.410	2.785	5.410	19.62
2022-04-18	33.37	65.619	3.924	7.505	19.69
2022-04-19	32.65	65.711	-2.158	3.386	19.71
2022-04-20	32.01	65.797	-1.960	3.247	19.74
2022-04-21	30.41	65.944	-4.998	5.779	19.78
2022-04-22	30.18	66.065	-0.756	4.834	19.82
2022-04-25	28.14	66.254	-6.759	8.052	19.88
2022-04-26	31.31	66.645	11.265	14.996	19.99
2022-04-27	32.03	66.780	2.300	5.046	20.03
2022-04-28	31.3	66.895	-2.279	4.402	20.07
2022-04-29	32.66	67.047	4.345	5.591	20.11
2022-05-05	32.29	67.121	-1.133	2.756	20.14
2022-05-06	31.69	67.177	-1.858	2.106	20.15
2022-05-09	31.4	67.298	-0.915	4.639	20.19
2022-05-10	32.75	67.498	4.299	7.325	20.25
2022-05-11	33.33	67.646	1.771	5.313	20.29
2022-05-12	33.32	67.737	-0.030	3.270	20.32
2022-05-13	33.85	67.824	1.591	3.091	20.35
2022-05-16	33.12	67.928	-2.157	3.781	20.38
2022-05-17	34.19	68.028	3.231	3.502	20.41
2022-05-18	33.38	68.134	-2.369	3.802	20.44
2022-05-19	33.18	68.197	-0.599	2.277	20.46
2022-05-20	33.71	68.295	1.597	3.496	20.49
2022-05-23	33.37	68.367	-1.009	2.611	20.51

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