凯利泰融券券源 凯利泰专项约券

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	23.62	0	0	0	0
2020-04-28	24.65	0.163	4.361	7.917	0.05
2020-04-29	24.75	0.252	0.406	4.341	0.08
2020-04-30	24.05	0.384	-2.828	6.586	0.12
2020-05-06	25.2	0.513	4.782	6.112	0.15
2020-05-07	25.3	0.632	0.397	5.675	0.19
2020-05-08	25.7	0.711	1.581	3.676	0.21
2020-05-11	26.2	0.842	1.946	5.992	0.25
2020-05-12	26.26	0.954	0.229	5.115	0.29
2020-05-13	28.89	1.124	10.015	7.083	0.34
2020-05-14	29.02	1.184	0.450	2.458	0.36
2020-05-15	28.12	1.280	-3.101	4.101	0.38
2020-05-18	28.72	1.408	2.134	5.370	0.42
2020-05-19	29.02	1.508	1.045	4.143	0.45
2020-05-20	27.95	1.607	-3.687	4.238	0.48
2020-05-21	27.29	1.732	-2.361	5.510	0.52
2020-05-22	26.72	1.834	-2.089	4.580	0.55
2020-05-25	27.3	1.922	2.171	3.855	0.58
2020-05-26	27.54	1.989	0.879	2.894	0.60
2020-05-27	25.85	2.175	-6.137	8.642	0.65
2020-05-28	25.43	2.289	-1.625	5.377	0.69
2020-05-29	26.38	2.413	3.736	5.663	0.72
2020-06-01	26.94	2.494	2.123	3.601	0.75
2020-06-02	26.16	2.583	-2.895	4.083	0.77
2020-06-03	26.59	2.669	1.644	3.861	0.80
2020-06-04	27.5	2.796	3.422	5.566	0.84
2020-06-05	27.89	2.897	1.418	4.327	0.87
2020-06-08	25.58	3.098	-8.283	9.466	0.93
2020-06-09	25.74	3.174	0.625	3.518	0.95
2020-06-10	26.32	3.295	2.253	5.517	0.99
2020-06-11	25.84	3.374	-1.824	3.685	1.01
2020-06-12	25.87	3.458	0.116	3.870	1.04
2020-06-15	27.1	3.600	4.755	6.301	1.08
2020-06-16	27.31	3.659	0.775	2.583	1.10
2020-06-17	27.48	3.736	0.622	3.369	1.12
2020-06-18	26.12	3.886	-4.949	6.878	1.17
2020-06-19	27.88	4.062	6.738	7.580	1.22
2020-06-22	27.91	4.133	0.108	3.049	1.24
2020-06-23	28.48	4.212	2.042	3.332	1.26
2020-06-24	28.01	4.336	-1.650	5.337	1.30
2020-06-29	28.01	4.425	0.000	3.784	1.33
2020-06-30	29.1	4.619	3.891	7.997	1.39
2020-07-01	27.58	4.776	-5.223	6.838	1.43
2020-07-02	26.68	4.893	-3.263	5.257	1.47
2020-07-03	27.25	4.999	2.136	4.685	1.50
2020-07-06	26.85	5.066	-1.468	2.972	1.52
2020-07-07	27.47	5.196	2.309	5.698	1.56
2020-07-08	27.11	5.254	-1.311	2.548	1.58
2020-07-09	28	5.348	3.283	4.058	1.60
2020-07-10	28.76	5.466	2.714	4.929	1.64
2020-07-13	30.64	5.673	6.722	8.081	1.70
2020-07-14	29.73	5.891	-2.970	8.812	1.77
2020-07-15	29.75	6.022	0.067	5.281	1.81
2020-07-16	27.07	6.261	-9.008	10.588	1.88
2020-07-17	27.63	6.360	2.069	4.322	1.91
2020-07-20	27.33	6.514	-1.086	6.732	1.95
2020-07-21	28.08	6.649	2.744	5.781	1.99
2020-07-22	28.75	6.799	2.386	6.268	2.04
2020-07-23	28.8	6.907	0.174	4.487	2.07
2020-07-24	26.78	7.108	-7.014	9.028	2.13
2020-07-27	25.15	7.287	-6.087	8.551	2.19
2020-07-28	25.28	7.368	0.517	3.817	2.21
2020-07-29	26.22	7.491	3.718	5.617	2.25
2020-07-30	25.67	7.559	-2.098	3.204	2.27
2020-07-31	26.06	7.649	1.519	4.129	2.29
2020-08-03	26.31	7.734	0.959	3.876	2.32
2020-08-04	25.87	7.808	-1.672	3.459	2.34
2020-08-05	26.4	7.887	2.049	3.595	2.37
2020-08-06	25.5	8.000	-3.409	5.303	2.40
2020-08-07	25.39	8.093	-0.431	4.392	2.43
2020-08-10	25.11	8.155	-1.103	2.954	2.45
2020-08-11	24.8	8.228	-1.235	3.544	2.47
2020-08-12	24.4	8.332	-1.613	5.121	2.50
2020-08-13	24.1	8.386	-1.230	2.664	2.52
2020-08-14	25.26	8.509	4.813	5.851	2.55
2020-08-17	25.48	8.571	0.871	2.930	2.57
2020-08-18	25.97	8.648	1.923	3.532	2.59
2020-08-19	24.89	8.737	-4.159	4.313	2.62
2020-08-20	24.17	8.813	-2.893	3.777	2.64
2020-08-21	24.4	8.871	0.952	2.855	2.66
2020-08-24	25.06	8.964	2.705	4.426	2.69
2020-08-25	25.2	9.047	0.559	3.990	2.71
2020-08-26	25.4	9.131	0.794	3.968	2.74
2020-08-27	25.75	9.221	1.378	4.173	2.77
2020-08-28	26.21	9.305	1.786	3.845	2.79
2020-08-31	25.73	9.378	-1.831	3.434	2.81
2020-09-01	26.26	9.469	2.060	4.120	2.84
2020-09-02	26.94	9.543	2.589	3.313	2.86
2020-09-03	26	9.637	-3.489	4.343	2.89
2020-09-04	25.6	9.703	-1.538	3.077	2.91
2020-09-07	24.65	9.797	-3.711	4.609	2.94
2020-09-08	24.51	9.858	-0.568	2.961	2.96
2020-09-09	23.88	9.928	-2.570	3.509	2.98
2020-09-10	22.27	10.086	-6.742	8.543	3.03
2020-09-11	22.46	10.153	0.853	3.592	3.05
2020-09-14	22.39	10.198	-0.312	2.404	3.06
2020-09-15	22.6	10.281	0.938	4.377	3.08
2020-09-16	21.75	10.378	-3.761	5.354	3.11
2020-09-17	21.61	10.437	-0.644	3.264	3.13
2020-09-18	21.87	10.479	1.203	2.314	3.14
2020-09-21	21.65	10.535	-1.006	3.109	3.16
2020-09-22	21.46	10.580	-0.878	2.540	3.17
2020-09-23	22.16	10.665	3.262	4.613	3.20
2020-09-24	21.29	10.738	-3.926	4.061	3.22
2020-09-25	21.34	10.785	0.235	2.677	3.24
2020-09-28	21.04	10.840	-1.406	3.140	3.25
2020-09-29	21.38	10.905	1.616	3.660	3.27
2020-09-30	21.23	10.945	-0.702	2.245	3.28
2020-10-09	21.46	10.997	1.083	2.920	3.30
2020-10-12	22.55	11.073	5.079	4.007	3.32
2020-10-13	23.02	11.118	2.084	2.350	3.34
2020-10-14	23.65	11.237	2.737	6.038	3.37
2020-10-15	23.14	11.286	-2.156	2.537	3.39
2020-10-16	23.58	11.366	1.901	4.105	3.41
2020-10-19	21.33	11.591	-9.542	12.638	3.48
2020-10-20	21.8	11.691	2.203	5.532	3.51
2020-10-21	21.36	11.780	-2.018	5.000	3.53
2020-10-22	20.83	11.835	-2.481	3.137	3.55
2020-10-23	20.21	11.963	-2.976	7.633	3.59
2020-10-26	19.93	12.015	-1.385	3.117	3.60
2020-10-27	19.7	12.060	-1.154	2.709	3.62
2020-10-28	19.49	12.117	-1.066	3.553	3.64
2020-10-29	19.8	12.193	1.591	4.566	3.66
2020-10-30	18.9	12.300	-4.545	6.818	3.69
2020-11-02	18.98	12.352	0.423	3.280	3.71
2020-11-03	19.25	12.399	1.423	2.950	3.72
2020-11-04	19	12.450	-1.299	3.221	3.74
2020-11-05	19	12.524	0.000	4.632	3.76
2020-11-06	17.42	12.705	-8.316	12.474	3.81
2020-11-09	17.83	12.793	2.354	5.913	3.84
2020-11-10	17.18	12.867	-3.646	5.216	3.86
2020-11-11	16.5	12.950	-3.958	5.995	3.88
2020-11-12	16.28	12.993	-1.333	3.212	3.90
2020-11-13	16.4	13.049	0.737	4.054	3.91
2020-11-16	16.28	13.093	-0.732	3.293	3.93
2020-11-17	15.98	13.131	-1.843	2.826	3.94
2020-11-18	16.4	13.172	2.628	3.004	3.95
2020-11-19	16.48	13.215	0.488	3.110	3.96
2020-11-20	16.96	13.265	2.913	3.519	3.98
2020-11-23	16.23	13.317	-4.304	3.892	4.00
2020-11-24	16.28	13.350	0.308	2.403	4.00
2020-11-25	14.77	13.477	-9.275	10.319	4.04
2020-11-26	14.86	13.538	0.609	4.942	4.06
2020-11-27	14.49	13.581	-2.490	3.567	4.07
2020-11-30	14.58	13.633	0.621	4.279	4.09
2020-12-01	15.15	13.688	3.909	4.321	4.11
2020-12-02	15.15	13.712	0.000	1.914	4.11
2020-12-03	15.37	13.745	1.452	2.574	4.12
2020-12-04	15.33	13.782	-0.260	2.928	4.13
2020-12-07	15.35	13.813	0.130	2.414	4.14
2020-12-08	15.31	13.854	-0.261	3.192	4.16
2020-12-09	14.88	13.895	-2.809	3.331	4.17
2020-12-10	15.48	13.980	4.032	6.586	4.19
2020-12-11	15.24	14.028	-1.550	3.811	4.21
2020-12-14	15.04	14.073	-1.312	3.543	4.22
2020-12-15	15.24	14.103	1.330	2.394	4.23
2020-12-16	14.82	14.153	-2.756	4.068	4.25
2020-12-17	15.32	14.290	3.374	10.729	4.29
2020-12-18	14.84	14.331	-3.133	3.264	4.30
2020-12-21	15	14.382	1.078	4.111	4.31
2020-12-22	15.79	14.477	5.267	7.200	4.34
2020-12-23	16.25	14.557	2.913	5.890	4.37
2020-12-24	15.97	14.594	-1.723	2.769	4.38
2020-12-25	16.5	14.667	3.319	5.322	4.40
2020-12-28	16.01	14.727	-2.970	4.485	4.42
2020-12-29	16.15	14.775	0.874	3.623	4.43
2020-12-30	15.87	14.833	-1.734	4.334	4.45
2020-12-31	15.85	14.873	-0.126	3.088	4.46
2021-01-04	15.95	14.951	0.631	5.804	4.49
2021-01-05	15	15.034	-5.956	6.708	4.51
2021-01-06	14.78	15.080	-1.467	3.733	4.52
2021-01-07	13.51	15.187	-8.593	9.472	4.56
2021-01-08	13.76	15.265	1.850	6.810	4.58
2021-01-11	12.88	15.322	-6.395	5.305	4.60
2021-01-12	12.58	15.374	-2.329	4.969	4.61
2021-01-13	12.58	15.443	0.000	6.598	4.63
2021-01-14	13.16	15.533	4.610	8.188	4.66
2021-01-15	13.19	15.578	0.228	4.103	4.67
2021-01-18	13.18	15.608	-0.076	2.729	4.68
2021-01-19	13.47	15.673	2.200	5.766	4.70
2021-01-20	13.33	15.699	-1.039	2.301	4.71
2021-01-21	13.44	15.735	0.825	3.301	4.72
2021-01-22	13.64	15.767	1.488	2.753	4.73
2021-01-25	13.63	15.840	-0.073	6.452	4.75
2021-01-26	13.18	15.879	-3.302	3.522	4.76
2021-01-27	13.17	15.925	-0.076	4.173	4.78
2021-01-28	12.79	15.963	-2.885	3.569	4.79
2021-01-29	12.54	16.021	-1.955	5.629	4.81
2021-02-01	10.28	16.139	-18.022	13.716	4.84
2021-02-02	10.25	16.180	-0.292	4.767	4.85
2021-02-03	10.1	16.217	-1.463	4.390	4.86
2021-02-04	9.9	16.260	-1.980	5.248	4.88
2021-02-05	10.07	16.309	1.717	5.859	4.89
2021-02-08	10	16.339	-0.695	3.575	4.90
2021-02-09	10.16	16.401	1.600	7.400	4.92
2021-02-10	9.9	16.434	-2.559	3.937	4.93
2021-02-18	10.96	16.542	10.707	11.818	4.96
2021-02-19	11.53	16.618	5.201	7.938	4.99
2021-02-22	11.27	16.659	-2.255	4.337	5.00
2021-02-23	11.25	16.689	-0.177	3.194	5.01
2021-02-24	11.33	16.735	0.711	4.889	5.02
2021-02-25	11.15	16.770	-1.589	3.795	5.03
2021-02-26	11.05	16.807	-0.897	3.946	5.04
2021-03-01	11.29	16.836	2.172	3.077	5.05
2021-03-02	10.99	16.886	-2.657	5.492	5.07
2021-03-03	10.83	16.915	-1.456	3.276	5.07
2021-03-04	10.48	16.950	-3.232	3.970	5.09
2021-03-05	10.81	17.002	3.149	5.821	5.10
2021-03-08	10.84	17.065	0.278	6.938	5.12
2021-03-09	10.29	17.139	-5.074	8.579	5.14
2021-03-10	10.02	17.185	-2.624	5.539	5.16
2021-03-11	10.53	17.245	5.090	6.786	5.17
2021-03-12	10.3	17.281	-2.184	4.274	5.18
2021-03-15	10.03	17.316	-2.621	4.175	5.19
2021-03-16	10.06	17.352	0.299	4.287	5.21
2021-03-17	10.15	17.371	0.895	2.286	5.21
2021-03-18	9.99	17.390	-1.576	2.266	5.22
2021-03-19	9.91	17.422	-0.801	3.904	5.23
2021-03-22	10.12	17.445	2.119	2.624	5.23
2021-03-23	9.91	17.476	-2.075	3.854	5.24
2021-03-24	9.72	17.502	-1.917	3.128	5.25
2021-03-25	10	17.564	2.881	7.510	5.27
2021-03-26	10.14	17.588	1.400	2.800	5.28
2021-03-29	10.36	17.622	2.170	3.945	5.29
2021-03-30	10.22	17.647	-1.351	2.896	5.29
2021-03-31	10.03	17.671	-1.859	2.935	5.30
2021-04-01	10	17.688	-0.299	1.994	5.31
2021-04-02	10.11	17.713	1.100	3.000	5.31
2021-04-06	10.28	17.734	1.682	2.473	5.32
2021-04-07	10.2	17.751	-0.778	1.946	5.33
2021-04-08	10.18	17.773	-0.196	2.549	5.33
2021-04-09	9.89	17.798	-2.849	3.143	5.34
2021-04-12	9.63	17.828	-2.629	3.640	5.35
2021-04-13	9.64	17.846	0.104	2.285	5.35
2021-04-14	9.7	17.860	0.622	1.763	5.36
2021-04-15	9.45	17.885	-2.577	3.093	5.37
2021-04-16	10.2	17.955	7.937	8.254	5.39
2021-04-19	10.39	17.982	1.863	3.137	5.39
2021-04-20	10.3	17.996	-0.866	1.636	5.40
2021-04-21	10.34	18.014	0.388	2.136	5.40
2021-04-22	10.56	18.062	2.128	5.416	5.42
2021-04-23	11.18	18.165	5.871	11.080	5.45
2021-04-26	11.21	18.220	0.268	5.814	5.47
2021-04-27	11.01	18.277	-1.784	6.244	5.48
2021-04-28	11.09	18.319	0.727	4.541	5.50
2021-04-29	10.84	18.358	-2.254	4.328	5.51
2021-04-30	11.2	18.407	3.321	5.258	5.52
2021-05-06	11.57	18.462	3.304	5.714	5.54
2021-05-07	10.93	18.512	-5.532	5.532	5.55
2021-05-10	10.69	18.548	-2.196	4.026	5.56
2021-05-11	10.7	18.584	0.094	4.022	5.58
2021-05-12	11.03	18.637	3.084	5.794	5.59
2021-05-13	12.72	18.844	15.322	19.492	5.65
2021-05-14	12.81	18.884	0.708	3.695	5.67
2021-05-17	13.22	18.979	3.201	8.665	5.69
2021-05-18	13.24	19.036	0.151	5.144	5.71
2021-05-19	13.25	19.096	0.076	5.438	5.73
2021-05-20	12.9	19.135	-2.642	3.623	5.74
2021-05-21	12.57	19.184	-2.558	4.729	5.76
2021-05-24	12.43	19.224	-1.114	3.819	5.77
2021-05-25	13.45	19.322	8.206	8.769	5.80
2021-05-26	14.07	19.420	4.610	8.327	5.83
2021-05-27	13.89	19.463	-1.279	3.696	5.84
2021-05-28	14.01	19.511	0.864	4.176	5.85
2021-05-31	14.3	19.558	2.070	3.926	5.87
2021-06-01	13.89	19.608	-2.867	4.336	5.88
2021-06-02	13.6	19.659	-2.088	4.464	5.90
2021-06-03	13.75	19.695	1.103	3.162	5.91
2021-06-04	13.87	19.762	0.873	5.818	5.93
2021-06-07	12.79	19.840	-7.787	7.282	5.95
2021-06-08	13.01	19.892	1.720	4.769	5.97
2021-06-09	12.74	19.930	-2.075	3.613	5.98
2021-06-10	12.81	19.958	0.549	2.590	5.99
2021-06-11	13.03	20.003	1.717	4.137	6.00
2021-06-15	11.96	20.097	-8.212	9.517	6.03
2021-06-16	11.7	20.132	-2.174	3.595	6.04
2021-06-17	11.85	20.159	1.282	2.650	6.05
2021-06-18	12.24	20.212	3.291	5.232	6.06
2021-06-21	12.92	20.304	5.556	8.578	6.09
2021-06-22	13.49	20.370	4.412	5.882	6.11
2021-06-23	13.24	20.393	-1.853	2.076	6.12
2021-06-24	12.8	20.432	-3.469	3.620	6.13
2021-06-25	13.4	20.502	4.688	6.250	6.15
2021-06-28	13.54	20.537	1.045	3.134	6.16
2021-06-29	13.22	20.575	-2.363	3.397	6.17
2021-06-30	13.54	20.613	2.421	3.404	6.18
2021-07-01	13.35	20.680	-1.403	5.982	6.20
2021-07-02	13.1	20.743	-1.873	5.843	6.22
2021-07-05	12.7	20.822	-3.053	7.481	6.25
2021-07-06	12.23	20.886	-3.701	6.220	6.27
2021-07-07	12.35	20.914	0.981	2.698	6.27
2021-07-08	12	20.948	-2.834	3.401	6.28
2021-07-09	12.19	20.977	1.583	2.917	6.29
2021-07-12	12.5	21.021	2.543	4.184	6.31
2021-07-13	12.25	21.050	-2.000	2.880	6.32
2021-07-14	12.26	21.090	-0.889	3.880	6.33
2021-07-15	11.93	21.135	-2.692	4.568	6.34
2021-07-16	12.07	21.164	1.174	2.850	6.35
2021-07-19	12.03	21.201	-0.331	3.645	6.36
2021-07-20	11.93	21.227	-0.831	2.660	6.37
2021-07-21	12.02	21.252	0.754	2.515	6.38
2021-07-22	11.69	21.294	-2.745	4.243	6.39
2021-07-23	10.85	21.365	-7.186	7.870	6.41
2021-07-26	10.22	21.427	-5.806	7.373	6.43
2021-07-27	9.79	21.471	-4.207	5.382	6.44
2021-07-28	9.91	21.517	1.226	5.516	6.46
2021-07-29	9.99	21.533	0.807	1.917	6.46
2021-07-30	10.1	21.564	1.101	3.704	6.47
2021-08-02	10.24	21.597	1.386	3.861	6.48
2021-08-03	10.43	21.634	1.855	4.199	6.49
2021-08-04	10.26	21.652	-1.630	2.109	6.50
2021-08-05	10.08	21.678	-1.754	3.119	6.50
2021-08-06	9.97	21.696	-1.091	2.183	6.51
2021-08-09	10.26	21.733	2.909	4.313	6.52
2021-08-10	10.33	21.750	0.682	2.047	6.53
2021-08-11	10.2	21.768	-1.258	2.033	6.53
2021-08-12	10.07	21.785	-1.275	2.059	6.54
2021-08-13	10.1	21.802	0.298	1.986	6.54
2021-08-16	10.16	21.818	0.594	1.881	6.55
2021-08-17	9.93	21.837	-2.264	2.362	6.55
2021-08-18	9.87	21.854	-0.604	2.014	6.56
2021-08-19	9.98	21.873	1.114	2.330	6.56
2021-08-20	9.78	21.891	-2.004	2.204	6.57
2021-08-23	9.86	21.903	0.818	1.431	6.57
2021-08-24	9.81	21.914	-0.507	1.420	6.57
2021-08-25	10.08	21.966	2.752	6.116	6.59
2021-08-26	9.84	21.988	-2.381	2.679	6.60
2021-08-27	9.79	22.002	-0.508	1.728	6.60
2021-08-30	9.65	22.020	-1.430	2.247	6.61
2021-08-31	9.61	22.035	-0.415	1.865	6.61
2021-09-01	9.74	22.062	1.353	3.330	6.62
2021-09-02	9.6	22.075	-1.437	1.643	6.62
2021-09-03	9.78	22.100	1.875	3.021	6.63
2021-09-06	10.31	22.153	5.419	6.237	6.65
2021-09-07	10.27	22.176	-0.388	2.716	6.65
2021-09-08	10.32	22.195	0.487	2.142	6.66
2021-09-09	10.54	22.222	2.132	3.101	6.67
2021-09-10	10.27	22.251	-2.562	3.416	6.68
2021-09-13	10.27	22.271	0.000	2.337	6.68
2021-09-14	11.27	22.416	9.737	15.385	6.72
2021-09-15	10.95	22.455	-2.839	4.259	6.74
2021-09-16	11.28	22.532	3.014	8.219	6.76
2021-09-17	11.88	22.629	5.319	9.752	6.79
2021-09-22	11.66	22.673	-1.852	4.630	6.80
2021-09-23	11.11	22.720	-4.717	5.060	6.82
2021-09-24	11.18	22.741	0.630	2.250	6.82
2021-09-27	10.62	22.777	-5.009	4.025	6.83
2021-09-28	10.72	22.812	0.942	3.955	6.84
2021-09-29	10.06	22.861	-6.157	5.784	6.86
2021-09-30	10.09	22.878	0.298	2.087	6.86
2021-10-08	10.82	22.956	7.235	8.622	6.89
2021-10-11	10.81	22.995	-0.092	4.344	6.90
2021-10-12	10.91	23.036	0.925	4.533	6.91
2021-10-13	10.81	23.059	-0.917	2.475	6.92
2021-10-14	10.64	23.106	-1.573	5.365	6.93
2021-10-15	10.25	23.145	-3.665	4.511	6.94
2021-10-18	10.37	23.185	1.171	4.683	6.96
2021-10-19	10.16	23.207	-2.025	2.604	6.96
2021-10-20	10.09	23.231	-0.689	2.854	6.97
2021-10-21	10.05	23.245	-0.396	1.685	6.97
2021-10-22	10.09	23.264	0.398	2.189	6.98
2021-10-25	9.94	23.283	-1.487	2.279	6.98
2021-10-26	9.81	23.302	-1.308	2.314	6.99
2021-10-27	10.05	23.346	2.446	5.301	7.00
2021-10-28	9.81	23.363	-2.388	2.090	7.01
2021-10-29	10.03	23.387	2.243	2.854	7.02
2021-11-01	10.14	23.411	1.097	2.792	7.02
2021-11-02	10.2	23.448	0.592	4.438	7.03
2021-11-03	10.14	23.473	-0.588	2.941	7.04
2021-11-04	10.15	23.486	0.099	1.578	7.05
2021-11-05	9.92	23.508	-2.266	2.562	7.05
2021-11-08	9.95	23.525	0.302	2.117	7.06
2021-11-09	9.99	23.537	0.402	1.407	7.06
2021-11-10	10.14	23.557	1.502	2.402	7.07
2021-11-11	10.21	23.572	0.690	1.775	7.07
2021-11-12	10.36	23.596	1.469	2.742	7.08
2021-11-15	10.37	23.617	0.097	2.413	7.09
2021-11-16	10.54	23.650	1.639	3.761	7.09
2021-11-17	10.67	23.677	1.233	3.036	7.10
2021-11-18	10.38	23.704	-2.718	3.093	7.11
2021-11-19	10.5	23.722	1.156	2.119	7.12
2021-11-22	10.72	23.752	2.095	3.333	7.13
2021-11-23	10.57	23.771	-1.399	2.146	7.13
2021-11-24	10.65	23.793	0.757	2.554	7.14
2021-11-25	10.85	23.825	1.878	3.474	7.15
2021-11-26	10.75	23.851	-0.922	2.857	7.16
2021-11-29	10.52	23.876	-2.140	2.884	7.16
2021-11-30	10.68	23.894	1.521	2.091	7.17
2021-12-01	10.58	23.906	-0.936	1.311	7.17
2021-12-02	10.48	23.936	-0.945	3.403	7.18
2021-12-03	10.34	23.952	-1.336	1.908	7.19
2021-12-06	10.05	23.984	-2.805	3.772	7.20
2021-12-07	10.18	23.998	1.294	1.692	7.20
2021-12-08	10.15	24.009	-0.295	1.277	7.20
2021-12-09	10.32	24.031	1.675	2.562	7.21
2021-12-10	10.17	24.046	-1.453	1.841	7.21
2021-12-13	10.24	24.062	0.688	1.868	7.22
2021-12-14	10.27	24.076	0.293	1.563	7.22
2021-12-15	10.13	24.090	-1.363	1.655	7.23
2021-12-16	10.16	24.099	0.296	1.086	7.23
2021-12-17	10.08	24.108	-0.787	1.083	7.23
2021-12-20	10.04	24.122	-0.397	1.687	7.24
2021-12-21	10.2	24.137	1.594	1.693	7.24
2021-12-22	10.28	24.147	0.784	1.176	7.24
2021-12-23	10.1	24.168	-1.751	2.529	7.25
2021-12-24	10.1	24.184	0.000	1.881	7.26
2021-12-27	10.35	24.209	2.475	2.871	7.26
2021-12-28	10.39	24.224	0.386	1.836	7.27
2021-12-29	10.51	24.252	1.155	3.176	7.28
2021-12-30	10.51	24.271	0.000	2.188	7.28
2021-12-31	10.66	24.302	1.427	3.425	7.29
2022-01-04	10.78	24.330	1.126	3.189	7.30
2022-01-05	10.57	24.356	-1.948	2.876	7.31
2022-01-06	10.64	24.373	0.662	1.892	7.31
2022-01-07	10.53	24.397	-1.034	2.820	7.32
2022-01-10	10.67	24.419	1.330	2.469	7.33
2022-01-11	10.71	24.443	0.375	2.624	7.33
2022-01-12	10.9	24.478	1.774	3.922	7.34
2022-01-13	10.79	24.509	-1.009	3.394	7.35
2022-01-14	11	24.542	1.946	3.614	7.36
2022-01-17	11.05	24.566	0.455	2.636	7.37
2022-01-18	10.66	24.602	-3.529	4.072	7.38
2022-01-19	10.51	24.621	-1.407	2.158	7.39
2022-01-20	10.22	24.660	-2.759	4.567	7.40
2022-01-21	10.01	24.681	-2.055	2.544	7.40
2022-01-24	9.81	24.700	-1.998	2.298	7.41
2022-01-25	9.3	24.744	-5.199	5.607	7.42
2022-01-26	9.35	24.765	0.538	2.688	7.43
2022-01-27	8.87	24.810	-5.134	6.096	7.44
2022-01-28	9.1	24.830	2.593	2.706	7.45
2022-02-07	9.22	24.843	1.319	1.648	7.45
2022-02-08	9.36	24.861	1.518	2.386	7.46
2022-02-09	9.5	24.883	1.496	2.671	7.46
2022-02-10	9.5	24.910	0.000	3.474	7.47
2022-02-11	9.23	24.930	-2.842	2.632	7.48
2022-02-14	9.22	24.949	-0.108	2.384	7.48
2022-02-15	9.33	24.968	1.193	2.495	7.49
2022-02-16	9.36	24.979	0.322	1.393	7.49
2022-02-17	9.25	24.992	-1.175	1.709	7.50
2022-02-18	9.32	25.006	0.757	1.838	7.50
2022-02-21	9.48	25.023	1.717	2.039	7.51
2022-02-22	9.29	25.036	-2.004	1.793	7.51
2022-02-23	9.36	25.044	0.753	0.969	7.51
2022-02-24	9.08	25.077	-2.991	4.380	7.52
2022-02-25	9.17	25.095	0.991	2.313	7.53
2022-02-28	9.25	25.116	0.872	2.726	7.53
2022-03-01	9.2	25.125	-0.541	1.189	7.54
2022-03-02	9.21	25.135	0.109	1.304	7.54
2022-03-03	9.22	25.142	0.109	0.977	7.54
2022-03-04	9.18	25.162	-0.434	2.495	7.55
2022-03-07	9.01	25.177	-1.852	2.070	7.55
2022-03-08	8.61	25.210	-4.440	4.661	7.56
2022-03-09	8.36	25.261	-2.904	7.201	7.58
2022-03-10	8.56	25.279	2.392	2.512	7.58
2022-03-11	8.79	25.311	2.687	4.439	7.59
2022-03-14	8.6	25.336	-2.162	3.413	7.60
2022-03-15	8.02	25.380	-6.744	6.628	7.61
2022-03-16	8.15	25.424	1.621	6.484	7.63
2022-03-17	8.35	25.448	2.454	3.436	7.63
2022-03-18	8.45	25.463	1.198	2.156	7.64
2022-03-21	8.5	25.477	0.592	2.012	7.64
2022-03-22	8.39	25.494	-1.294	2.353	7.65
2022-03-23	8.36	25.503	-0.358	1.311	7.65
2022-03-24	8.29	25.516	-0.837	1.914	7.65
2022-03-25	8.3	25.533	0.121	2.413	7.66
2022-03-28	8.21	25.553	-1.084	3.012	7.67
2022-03-29	8.14	25.567	-0.853	2.071	7.67
2022-03-30	8.29	25.586	1.843	2.703	7.68
2022-03-31	8.37	25.619	0.965	4.704	7.69
2022-04-01	8.31	25.632	-0.717	1.912	7.69
2022-04-06	8.45	25.648	1.685	2.286	7.69
2022-04-07	8.15	25.676	-3.550	4.142	7.70
2022-04-08	8	25.698	-1.840	3.313	7.71
2022-04-11	7.71	25.726	-3.625	4.250	7.72
2022-04-12	7.86	25.746	1.946	3.113	7.72
2022-04-13	7.76	25.760	-1.272	2.163	7.73
2022-04-14	7.87	25.772	1.418	1.804	7.73
2022-04-15	7.81	25.787	-0.762	2.287	7.74
2022-04-18	7.86	25.806	0.640	2.945	7.74
2022-04-19	7.78	25.817	-1.018	1.654	7.75
2022-04-20	7.61	25.838	-2.185	3.342	7.75
2022-04-21	7.25	25.868	-4.731	4.993	7.76
2022-04-22	7.18	25.886	-0.966	2.897	7.77
2022-04-25	6.61	25.928	-7.939	7.660	7.78
2022-04-26	6.41	25.956	-3.026	5.295	7.79
2022-04-27	6.57	25.999	2.496	7.800	7.80
2022-04-28	6.8	26.042	3.501	7.610	7.81
2022-04-29	6.98	26.072	2.647	5.147	7.82
2022-05-05	7.21	26.109	3.295	6.160	7.83
2022-05-06	7.24	26.136	0.416	4.577	7.84
2022-05-09	7.27	26.149	0.414	2.072	7.84
2022-05-10	7.4	26.170	1.788	3.439	7.85
2022-05-11	7.35	26.192	-0.676	3.649	7.86
2022-05-12	7.52	26.210	2.313	2.857	7.86
2022-05-13	7.46	26.229	-0.798	2.926	7.87
2022-05-16	7.34	26.250	-1.609	3.485	7.87
2022-05-17	7.27	26.268	-0.954	2.997	7.88
2022-05-18	7.24	26.285	-0.413	2.889	7.89
2022-05-19	7.21	26.298	-0.414	2.072	7.89
2022-05-20	7.37	26.313	2.219	2.497	7.89
2022-05-23	7.58	26.339	2.849	4.071	7.90

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