三环集团融券券源 三环集团专项约券

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	19.66	0	0	0	0
2020-04-28	19.52	0.078	-0.712	4.781	0.02
2020-04-29	20.03	0.146	2.613	4.098	0.04
2020-04-30	20.62	0.203	2.946	3.295	0.06
2020-05-06	20.94	0.261	1.552	3.346	0.08
2020-05-07	20.55	0.307	-1.862	2.674	0.09
2020-05-08	21.05	0.354	2.433	2.676	0.11
2020-05-11	21.5	0.417	2.138	3.515	0.13
2020-05-12	21.15	0.461	-1.628	2.512	0.14
2020-05-13	20.91	0.497	-1.135	2.033	0.15
2020-05-14	21.02	0.555	0.526	3.348	0.17
2020-05-15	21.28	0.604	1.237	2.759	0.18
2020-05-18	20.48	0.684	-3.759	4.699	0.21
2020-05-19	20.74	0.707	1.270	1.318	0.21
2020-05-20	20.64	0.750	-0.482	2.507	0.23
2020-05-21	20.45	0.824	-0.921	4.312	0.25
2020-05-22	19.26	0.941	-5.819	7.286	0.28
2020-05-25	18.82	1.010	-2.285	4.413	0.30
2020-05-26	19.85	1.115	5.473	6.376	0.33
2020-05-27	19.63	1.152	-1.108	2.217	0.35
2020-05-28	19.62	1.203	-0.051	3.158	0.36
2020-05-29	19.89	1.287	1.376	5.046	0.39
2020-06-01	20.58	1.356	3.469	4.022	0.41
2020-06-02	21.29	1.427	3.450	3.984	0.43
2020-06-03	21.04	1.467	-1.174	2.302	0.44
2020-06-04	20.79	1.500	-1.188	1.901	0.45
2020-06-05	20.96	1.540	0.818	2.309	0.46
2020-06-08	20.77	1.589	-0.906	2.815	0.48
2020-06-09	21.01	1.635	1.156	2.648	0.49
2020-06-10	21.32	1.687	1.475	2.903	0.51
2020-06-11	21.06	1.747	-1.220	3.424	0.52
2020-06-12	20.77	1.783	-1.377	2.089	0.53
2020-06-15	21.2	1.895	2.070	6.355	0.57
2020-06-16	21.45	1.937	1.179	2.311	0.58
2020-06-17	21.22	1.986	-1.072	2.797	0.60
2020-06-18	21.9	2.064	3.205	4.241	0.62
2020-06-19	22.41	2.139	2.329	4.018	0.64
2020-06-22	24.65	2.335	9.996	9.549	0.70
2020-06-23	25.89	2.425	5.030	4.178	0.73
2020-06-24	25.74	2.473	-0.579	2.240	0.74
2020-06-29	25.49	2.542	-0.971	3.225	0.76
2020-06-30	27.7	2.682	8.670	6.081	0.80
2020-07-01	26.77	2.763	-3.357	3.646	0.83
2020-07-02	27.06	2.850	1.083	3.848	0.85
2020-07-03	26.7	2.959	-1.330	4.915	0.89
2020-07-06	27.43	3.057	2.734	4.270	0.92
2020-07-07	28.11	3.200	2.479	6.088	0.96
2020-07-08	28.86	3.314	2.668	4.767	0.99
2020-07-09	28.88	3.421	0.069	4.435	1.03
2020-07-10	28.29	3.484	-2.043	2.666	1.05
2020-07-13	29.08	3.613	3.709	5.350	1.08
2020-07-14	28.81	3.753	-0.928	5.812	1.13
2020-07-15	28.35	3.876	-1.597	5.207	1.16
2020-07-16	26.75	4.080	-5.644	9.136	1.22
2020-07-17	27.08	4.153	1.234	3.252	1.25
2020-07-20	27.77	4.225	2.548	3.102	1.27
2020-07-21	27.76	4.265	-0.036	1.728	1.28
2020-07-22	28.29	4.372	1.909	4.539	1.31
2020-07-23	27.75	4.507	-1.909	5.832	1.35
2020-07-24	26.41	4.664	-4.829	7.171	1.40
2020-07-27	26.64	4.739	0.871	3.370	1.42
2020-07-28	27.44	4.821	3.003	3.566	1.45
2020-07-29	28.5	4.916	3.863	4.009	1.47
2020-07-30	27.95	4.993	-1.930	3.298	1.50
2020-07-31	28.37	5.081	1.503	3.721	1.52
2020-08-03	29.39	5.171	3.595	3.666	1.55
2020-08-04	28.57	5.264	-2.790	3.913	1.58
2020-08-05	28.63	5.342	0.210	3.290	1.60
2020-08-06	28.2	5.420	-1.502	3.318	1.63
2020-08-07	27.33	5.533	-3.085	4.965	1.66
2020-08-10	27.1	5.647	-0.842	5.049	1.69
2020-08-11	27.29	5.730	0.701	3.616	1.72
2020-08-12	27.47	5.845	0.660	5.020	1.75
2020-08-13	27.75	5.895	1.019	2.184	1.77
2020-08-14	28.07	5.954	1.153	2.523	1.79
2020-08-17	28.56	6.018	1.746	2.672	1.81
2020-08-18	27.31	6.135	-4.377	5.147	1.84
2020-08-19	27.12	6.193	-0.696	2.563	1.86
2020-08-20	26.67	6.260	-1.659	3.024	1.88
2020-08-21	26.83	6.320	0.600	2.700	1.90
2020-08-24	27.65	6.410	3.056	3.914	1.92
2020-08-25	27.23	6.499	-1.519	3.906	1.95
2020-08-26	25.63	6.647	-5.876	6.904	1.99
2020-08-27	25.83	6.705	0.780	2.731	2.01
2020-08-28	26.89	6.822	4.104	5.188	2.05
2020-08-31	27.73	6.964	3.124	6.173	2.09
2020-09-01	28.45	7.045	2.596	3.426	2.11
2020-09-02	28.38	7.099	-0.246	2.285	2.13
2020-09-03	28.24	7.153	-0.493	2.290	2.15
2020-09-04	28.64	7.257	1.416	4.356	2.18
2020-09-07	28.06	7.371	-2.025	4.853	2.21
2020-09-08	27.44	7.475	-2.210	4.562	2.24
2020-09-09	25.95	7.608	-5.430	6.122	2.28
2020-09-10	25.62	7.680	-1.272	3.391	2.30
2020-09-11	25.9	7.745	1.093	3.005	2.32
2020-09-14	26.66	7.856	2.934	5.019	2.36
2020-09-15	26.7	7.900	0.150	1.950	2.37
2020-09-16	26.12	7.960	-2.172	2.772	2.39
2020-09-17	26.88	8.056	2.910	4.288	2.42
2020-09-18	27.43	8.110	2.046	2.381	2.43
2020-09-21	27.79	8.173	1.312	2.698	2.45
2020-09-22	27.55	8.227	-0.864	2.375	2.47
2020-09-23	27.39	8.283	-0.581	2.432	2.48
2020-09-24	27.17	8.343	-0.803	2.629	2.50
2020-09-25	27.69	8.393	1.914	2.208	2.52
2020-09-28	28.38	8.495	2.492	4.298	2.55
2020-09-29	28.81	8.537	1.515	1.762	2.56
2020-09-30	28.62	8.580	-0.659	1.770	2.57
2020-10-09	30.38	8.726	6.150	5.765	2.62
2020-10-12	32.53	8.911	7.077	6.847	2.67
2020-10-13	31.63	9.244	-2.767	12.634	2.77
2020-10-14	29.98	9.345	-5.217	4.015	2.80
2020-10-15	29.54	9.413	-1.468	2.769	2.82
2020-10-16	29.65	9.480	0.372	2.708	2.84
2020-10-19	28.71	9.597	-3.170	4.890	2.88
2020-10-20	31.47	9.782	9.613	7.071	2.93
2020-10-21	31.17	9.855	-0.953	2.828	2.96
2020-10-22	32	10.002	2.663	5.486	3.00
2020-10-23	31.42	10.090	-1.812	3.375	3.03
2020-10-26	30.95	10.218	-1.496	4.965	3.07
2020-10-27	31.5	10.296	1.777	2.973	3.09
2020-10-28	31.55	10.384	0.159	3.333	3.12
2020-10-29	31.23	10.444	-1.014	2.314	3.13
2020-10-30	30.78	10.589	-1.441	5.668	3.18
2020-11-02	32.06	10.700	4.159	4.126	3.21
2020-11-03	32.61	10.823	1.716	4.523	3.25
2020-11-04	32.71	10.954	0.307	4.814	3.29
2020-11-05	33.11	11.082	1.223	4.647	3.32
2020-11-06	33.9	11.179	2.386	3.443	3.35
2020-11-09	33.93	11.370	0.088	6.755	3.41
2020-11-10	32.63	11.503	-3.831	4.863	3.45
2020-11-11	31.73	11.605	-2.758	3.861	3.48
2020-11-12	32.01	11.668	0.882	2.364	3.50
2020-11-13	33.59	11.835	4.936	5.967	3.55
2020-11-16	33.59	11.904	0.000	2.471	3.57
2020-11-17	32.74	12.030	-2.531	4.614	3.61
2020-11-18	32.13	12.225	-1.863	7.300	3.67
2020-11-19	32.45	12.301	0.996	2.801	3.69
2020-11-20	32.56	12.379	0.339	2.866	3.71
2020-11-23	31.62	12.490	-2.887	4.238	3.75
2020-11-24	31.78	12.538	0.506	1.803	3.76
2020-11-25	31.45	12.620	-1.038	3.115	3.79
2020-11-26	31.87	12.719	1.335	3.752	3.82
2020-11-27	32.07	12.766	0.628	1.757	3.83
2020-11-30	31.7	12.841	-1.154	2.806	3.85
2020-12-01	32.45	12.943	2.366	3.785	3.88
2020-12-02	33.26	13.057	2.496	4.129	3.92
2020-12-03	33.63	13.169	1.112	3.969	3.95
2020-12-04	33.95	13.216	0.952	1.665	3.96
2020-12-07	34.13	13.283	0.530	2.356	3.98
2020-12-08	34.73	13.354	1.758	2.461	4.01
2020-12-09	33.7	13.453	-2.966	3.542	4.04
2020-12-10	34.2	13.542	1.484	3.116	4.06
2020-12-11	33.97	13.639	-0.673	3.421	4.09
2020-12-14	33.25	13.758	-2.120	4.298	4.13
2020-12-15	33.85	13.834	1.805	2.677	4.15
2020-12-16	33.23	13.933	-1.832	3.575	4.18
2020-12-17	33.08	13.981	-0.451	1.745	4.19
2020-12-18	34.14	14.087	3.204	3.718	4.23
2020-12-21	36.13	14.305	5.829	7.264	4.29
2020-12-22	35.48	14.400	-1.799	3.211	4.32
2020-12-23	35.9	14.452	1.184	1.719	4.34
2020-12-24	36.57	14.558	1.866	3.482	4.37
2020-12-25	35.74	14.710	-2.270	5.113	4.41
2020-12-28	35.85	14.890	0.308	6.016	4.47
2020-12-29	35.63	15.006	-0.614	3.905	4.50
2020-12-30	36.8	15.126	3.284	3.929	4.54
2020-12-31	37	15.217	0.543	2.935	4.57
2021-01-04	36.76	15.448	-0.649	7.541	4.63
2021-01-05	36.11	15.566	-1.768	3.917	4.67
2021-01-06	35.72	15.656	-1.080	3.046	4.70
2021-01-07	36.62	15.769	2.520	3.695	4.73
2021-01-08	36.45	15.913	-0.464	4.724	4.77
2021-01-11	34.25	16.147	-6.036	8.230	4.84
2021-01-12	36.83	16.435	7.533	9.372	4.93
2021-01-13	38.11	16.644	3.475	6.571	4.99
2021-01-14	39.27	16.790	3.044	4.461	5.04
2021-01-15	39	16.911	-0.688	3.743	5.07
2021-01-18	40.9	17.137	4.872	6.615	5.14
2021-01-19	40.01	17.353	-2.176	6.479	5.21
2021-01-20	40.75	17.529	1.850	5.199	5.26
2021-01-21	41.36	17.681	1.497	4.393	5.30
2021-01-22	40.6	17.849	-1.838	4.981	5.35
2021-01-25	42.3	18.087	4.187	6.749	5.43
2021-01-26	40.5	18.263	-4.255	5.201	5.48
2021-01-27	40.83	18.385	0.815	3.605	5.52
2021-01-28	39.25	18.495	-3.870	3.355	5.55
2021-01-29	38.82	18.714	-1.096	6.777	5.61
2021-02-01	40.92	18.921	5.410	6.054	5.68
2021-02-02	41.33	19.018	1.002	2.810	5.71
2021-02-03	42.75	19.256	3.436	6.678	5.78
2021-02-04	41.12	19.440	-3.813	5.380	5.83
2021-02-05	39.98	19.604	-2.772	4.937	5.88
2021-02-08	42.63	19.878	6.628	7.704	5.96
2021-02-09	42.6	19.989	-0.070	3.120	6.00
2021-02-10	43.47	20.128	2.042	3.850	6.04
2021-02-18	43.03	20.301	-1.012	4.831	6.09
2021-02-19	42.21	20.459	-1.906	4.485	6.14
2021-02-22	40.55	20.606	-3.933	4.335	6.18
2021-02-23	40.35	20.718	-0.493	3.329	6.22
2021-02-24	39.41	20.896	-2.330	5.428	6.27
2021-02-25	38.7	21.021	-1.802	3.882	6.31
2021-02-26	37.15	21.177	-4.005	5.039	6.35
2021-03-01	37.81	21.281	1.777	3.311	6.38
2021-03-02	39.3	21.413	3.941	4.020	6.42
2021-03-03	39.5	21.489	0.509	2.290	6.45
2021-03-04	38	21.628	-3.797	4.405	6.49
2021-03-05	38.06	21.801	0.158	5.447	6.54
2021-03-08	34.64	22.135	-8.986	11.587	6.64
2021-03-09	33.84	22.327	-2.309	6.784	6.70
2021-03-10	35.77	22.469	5.703	4.787	6.74
2021-03-11	35.8	22.543	0.084	2.460	6.76
2021-03-12	37.05	22.714	3.492	5.559	6.81
2021-03-15	36.56	22.809	-1.323	3.104	6.84
2021-03-16	36.28	22.930	-0.766	4.021	6.88
2021-03-17	37.23	23.048	2.619	3.776	6.91
2021-03-18	37.18	23.098	-0.134	1.638	6.93
2021-03-19	36.6	23.178	-1.560	2.609	6.95
2021-03-22	37.38	23.271	2.131	2.978	6.98
2021-03-23	36.69	23.357	-1.846	2.836	7.01
2021-03-24	36.23	23.496	-1.254	4.579	7.05
2021-03-25	38.33	23.692	5.796	6.155	7.11
2021-03-26	40.71	23.914	6.209	6.548	7.17
2021-03-29	41.33	24.012	1.523	2.825	7.20
2021-03-30	41.18	24.118	-0.363	3.097	7.24
2021-03-31	41.63	24.206	1.093	2.550	7.26
2021-04-01	41.75	24.280	0.288	2.114	7.28
2021-04-02	42.05	24.408	0.719	3.665	7.32
2021-04-06	42.1	24.583	0.119	4.970	7.37
2021-04-07	41.91	24.684	-0.451	2.898	7.41
2021-04-08	42.26	24.792	0.835	3.078	7.44
2021-04-09	42.96	24.890	1.656	2.721	7.47
2021-04-12	41.26	25.078	-3.957	5.470	7.52
2021-04-13	40.01	25.251	-3.030	5.187	7.58
2021-04-14	40.75	25.365	1.850	3.374	7.61
2021-04-15	41.03	25.502	0.687	4.000	7.65
2021-04-16	41.37	25.561	0.829	1.706	7.67
2021-04-19	42.21	25.734	2.030	4.907	7.72
2021-04-20	41.29	25.837	-2.180	3.009	7.75
2021-04-21	41.69	25.941	0.969	2.979	7.78
2021-04-22	41.86	26.028	0.408	2.519	7.81
2021-04-23	41.66	26.082	-0.478	1.553	7.82
2021-04-26	41.65	26.172	-0.024	2.592	7.85
2021-04-27	40.75	26.270	-2.161	2.881	7.88
2021-04-28	40.42	26.396	-0.810	3.730	7.92
2021-04-29	42.97	26.679	6.309	7.917	8.00
2021-04-30	43.05	26.810	0.186	3.630	8.04
2021-05-06	42.12	26.952	-2.160	4.065	8.09
2021-05-07	39.24	27.212	-6.838	7.953	8.16
2021-05-10	37.9	27.431	-3.415	6.932	8.23
2021-05-11	36.85	27.567	-2.770	4.433	8.27
2021-05-12	36.17	27.772	-1.845	6.784	8.33
2021-05-13	35.65	27.839	-1.438	2.267	8.35
2021-05-14	36.99	27.972	3.759	4.320	8.39
2021-05-17	37.75	28.094	2.055	3.866	8.43
2021-05-18	37.15	28.178	-1.589	2.702	8.45
2021-05-19	37.16	28.237	0.027	1.911	8.47
2021-05-20	36.81	28.289	-0.942	1.695	8.49
2021-05-21	36.05	28.408	-2.065	3.966	8.52
2021-05-24	36.13	28.565	0.222	5.215	8.57
2021-05-25	36.16	28.673	0.083	3.570	8.60
2021-05-26	36.83	28.748	1.853	2.461	8.62
2021-05-27	38.17	28.932	3.638	5.783	8.68
2021-05-28	37.34	29.022	-2.174	2.882	8.71
2021-05-31	36.93	29.135	-1.098	3.696	8.74
2021-06-01	37.57	29.247	1.733	3.574	8.77
2021-06-02	36.76	29.382	-2.156	4.392	8.81
2021-06-03	36.3	29.458	-1.251	2.503	8.84
2021-06-04	38.68	29.688	6.556	7.163	8.91
2021-06-07	38.49	29.772	-0.491	2.611	8.93
2021-06-08	37.06	29.951	-3.715	5.794	8.99
2021-06-09	37.31	30.013	0.675	1.997	9.00
2021-06-10	37.35	30.086	0.107	2.332	9.03
2021-06-11	36.96	30.219	-1.044	4.311	9.07
2021-06-15	37.11	30.308	0.406	2.895	9.09
2021-06-16	37.33	30.381	0.593	2.344	9.11
2021-06-17	38.9	30.565	4.206	5.679	9.17
2021-06-18	37.91	30.666	-2.545	3.188	9.20
2021-06-21	38.68	30.797	2.031	4.062	9.24
2021-06-22	39.76	31.001	2.792	6.153	9.30
2021-06-23	40.37	31.078	1.534	2.314	9.32
2021-06-24	40.46	31.164	0.099	2.524	9.35
2021-06-25	40.8	31.287	0.840	3.633	9.39
2021-06-28	40.99	31.415	0.466	3.750	9.42
2021-06-29	40.45	31.503	-1.317	2.610	9.45
2021-06-30	42.42	31.756	4.870	7.145	9.53
2021-07-01	41.76	31.860	-1.556	2.994	9.56
2021-07-02	40.54	32.022	-2.921	4.789	9.61
2021-07-05	42.3	32.196	4.341	4.933	9.66
2021-07-06	41.63	32.306	-1.584	3.191	9.69
2021-07-07	42	32.441	0.889	3.843	9.73
2021-07-08	42.77	32.623	1.833	5.119	9.79
2021-07-09	42.33	32.737	-1.029	3.227	9.82
2021-07-12	45.32	33.174	7.064	11.576	9.95
2021-07-13	44.8	33.257	-1.147	2.207	9.98
2021-07-14	46.88	33.520	6.618	6.732	10.06
2021-07-15	47.23	33.627	0.747	2.730	10.09
2021-07-16	46.29	33.735	-1.990	2.795	10.12
2021-07-19	45.1	33.898	-2.571	4.342	10.17
2021-07-20	45.98	34.015	1.951	3.038	10.20
2021-07-21	47.6	34.234	3.523	5.524	10.27
2021-07-22	47.98	34.358	0.798	3.109	10.31
2021-07-23	48.32	34.493	0.709	3.356	10.35
2021-07-26	47.46	34.726	-1.780	5.898	10.42
2021-07-27	45.38	34.989	-4.383	6.953	10.50
2021-07-28	45.37	35.228	-0.022	6.324	10.57
2021-07-29	46.8	35.409	3.152	4.629	10.62
2021-07-30	46.5	35.532	-0.641	3.162	10.66
2021-08-02	46.64	35.701	0.301	4.366	10.71
2021-08-03	43.95	35.955	-5.768	6.925	10.79
2021-08-04	44.5	36.101	1.251	3.936	10.83
2021-08-05	44.94	36.250	0.989	3.978	10.87
2021-08-06	45.78	36.425	1.869	4.584	10.93
2021-08-09	45.21	36.585	-1.245	4.260	10.98
2021-08-10	44.68	36.752	-1.172	4.490	11.03
2021-08-11	44.74	36.881	0.134	3.447	11.06
2021-08-12	47.45	37.384	6.057	12.718	11.22
2021-08-13	44.12	37.703	-7.018	8.683	11.31
2021-08-16	43.45	37.907	-1.519	5.644	11.37
2021-08-17	41.54	38.110	-4.396	5.846	11.43
2021-08-18	42.37	38.338	1.998	6.476	11.50
2021-08-19	41.5	38.479	-2.053	4.083	11.54
2021-08-20	39.1	38.760	-5.783	8.602	11.63
2021-08-23	39.79	38.939	1.765	5.396	11.68
2021-08-24	39.43	39.033	-0.905	2.865	11.71
2021-08-25	39.01	39.119	-1.065	2.663	11.74
2021-08-26	39.09	39.250	0.205	3.999	11.77
2021-08-27	39.06	39.375	-0.077	3.837	11.81
2021-08-30	38.22	39.516	-2.151	4.429	11.85
2021-08-31	37.6	39.639	-1.622	3.951	11.89
2021-09-01	36.81	39.756	-2.101	3.803	11.93
2021-09-02	35.72	39.873	-2.961	3.912	11.96
2021-09-03	36.32	39.978	1.680	3.499	11.99
2021-09-06	37.68	40.157	3.744	5.672	12.05
2021-09-07	37.24	40.284	-1.168	4.114	12.09
2021-09-08	37.47	40.361	0.618	2.470	12.11
2021-09-09	37	40.485	-1.254	4.003	12.15
2021-09-10	37.75	40.629	2.027	4.595	12.19
2021-09-13	36.3	40.840	-3.841	6.967	12.25
2021-09-14	36.7	41.036	1.102	6.391	12.31
2021-09-15	36.06	41.140	-1.744	3.488	12.34
2021-09-16	35.56	41.212	-1.387	2.413	12.36
2021-09-17	35.71	41.309	0.422	3.262	12.39
2021-09-22	35.88	41.391	0.476	2.744	12.42
2021-09-23	36.28	41.506	1.115	3.790	12.45
2021-09-24	36.42	41.619	0.386	3.721	12.49
2021-09-27	36.96	41.714	1.483	3.103	12.51
2021-09-28	36.68	41.792	-0.758	2.543	12.54
2021-09-29	35.86	41.900	-2.236	3.626	12.57
2021-09-30	37.1	42.050	3.458	4.852	12.62
2021-10-08	37.12	42.167	0.054	3.774	12.65
2021-10-11	37.79	42.316	1.805	4.741	12.69
2021-10-12	37.47	42.420	-0.847	3.334	12.73
2021-10-13	37.97	42.492	1.334	2.268	12.75
2021-10-14	38.54	42.594	1.501	3.187	12.78
2021-10-15	39.08	42.686	1.401	2.802	12.81
2021-10-18	39.28	42.827	0.512	4.324	12.85
2021-10-19	39.23	42.885	-0.127	1.757	12.87
2021-10-20	38.92	42.958	-0.790	2.269	12.89
2021-10-21	39.99	43.088	2.749	3.905	12.93
2021-10-22	39.61	43.182	-0.950	2.826	12.95
2021-10-25	38.67	43.258	-2.373	2.373	12.98
2021-10-26	40.58	43.466	4.939	6.155	13.04
2021-10-27	39.42	43.713	-2.859	7.516	13.11
2021-10-28	39.23	43.794	-0.482	2.486	13.14
2021-10-29	40	43.921	1.963	3.798	13.18
2021-11-01	40.65	44.038	1.625	3.450	13.21
2021-11-02	41.88	44.162	3.026	3.567	13.25
2021-11-03	40.41	44.367	-3.510	6.089	13.31
2021-11-04	41	44.484	1.460	3.415	13.35
2021-11-05	41.18	44.561	0.439	2.244	13.37
2021-11-08	40.25	44.650	-2.258	2.647	13.39
2021-11-09	41.64	44.810	3.453	4.621	13.44
2021-11-10	42.51	44.943	2.089	3.746	13.48
2021-11-11	42.86	45.063	0.823	3.364	13.52
2021-11-12	42.72	45.145	-0.327	2.287	13.54
2021-11-15	43.28	45.233	1.311	2.458	13.57
2021-11-16	42.14	45.372	-2.634	3.951	13.61
2021-11-17	42.1	45.460	-0.095	2.515	13.64
2021-11-18	41.18	45.624	-2.185	4.774	13.69
2021-11-19	43.18	45.861	4.857	6.581	13.76
2021-11-22	43.26	45.986	0.185	3.474	13.80
2021-11-23	43.58	46.083	0.740	2.658	13.82
2021-11-24	42.57	46.171	-2.318	2.501	13.85
2021-11-25	42.49	46.269	-0.188	2.748	13.88
2021-11-26	42.11	46.369	-0.894	2.848	13.91
2021-11-29	41.65	46.461	-1.092	2.660	13.94
2021-11-30	41.7	46.599	0.120	3.986	13.98
2021-12-01	41.62	46.808	-0.192	6.019	14.04
2021-12-02	41.93	46.969	0.745	4.613	14.09
2021-12-03	44.13	47.278	5.247	8.395	14.18
2021-12-06	44.33	47.478	0.453	5.416	14.24
2021-12-07	44.33	47.587	0.000	2.933	14.28
2021-12-08	44.86	47.700	1.196	3.023	14.31
2021-12-09	45.9	47.852	2.318	3.990	14.36
2021-12-10	46.58	48.020	1.481	4.336	14.41
2021-12-13	46.18	48.125	-0.859	2.705	14.44
2021-12-14	46.36	48.272	0.390	3.811	14.48
2021-12-15	45.4	48.377	-2.071	2.783	14.51
2021-12-16	45.53	48.434	0.286	1.498	14.53
2021-12-17	45.3	48.523	-0.505	2.350	14.56
2021-12-20	44.88	48.602	-0.927	2.119	14.58
2021-12-21	45.22	48.693	0.758	2.429	14.61
2021-12-22	45.21	48.772	-0.022	2.079	14.63
2021-12-23	46.1	48.903	1.969	3.406	14.67
2021-12-24	45.48	49.049	-1.345	3.861	14.71
2021-12-27	43.95	49.198	-3.364	4.068	14.76
2021-12-28	44.05	49.305	0.228	2.912	14.79
2021-12-29	43.44	49.380	-1.385	2.066	14.81
2021-12-30	44.88	49.564	3.315	4.926	14.87
2021-12-31	44.6	49.630	-0.624	1.783	14.89
2022-01-04	44	49.744	-1.345	3.117	14.92
2022-01-05	42.92	49.897	-2.455	4.273	14.97
2022-01-06	42.66	50.001	-0.606	2.936	15.00
2022-01-07	42.3	50.101	-0.844	2.836	15.03
2022-01-10	41.95	50.159	-0.827	1.655	15.05
2022-01-11	41.07	50.243	-2.098	2.455	15.07
2022-01-12	42.21	50.391	2.776	4.188	15.12
2022-01-13	41.8	50.484	-0.971	2.677	15.15
2022-01-14	41.73	50.568	-0.167	2.416	15.17
2022-01-17	41.65	50.672	-0.192	2.995	15.20
2022-01-18	41.75	50.841	0.240	4.850	15.25
2022-01-19	40.96	50.927	-1.892	2.515	15.28
2022-01-20	40.16	51.031	-1.953	3.125	15.31
2022-01-21	39.63	51.109	-1.320	2.366	15.33
2022-01-24	39.07	51.218	-1.413	3.331	15.37
2022-01-25	39.1	51.320	0.077	3.148	15.40
2022-01-26	38.96	51.404	-0.358	2.583	15.42
2022-01-27	37.92	51.531	-2.669	4.004	15.46
2022-01-28	38	51.741	0.211	6.646	15.52
2022-02-07	37.37	51.907	-1.658	5.316	15.57
2022-02-08	37	52.006	-0.990	3.238	15.60
2022-02-09	37.1	52.123	0.270	3.757	15.64
2022-02-10	36.61	52.197	-1.321	2.453	15.66
2022-02-11	35.19	52.321	-3.879	4.207	15.70
2022-02-14	34.64	52.395	-1.563	2.558	15.72
2022-02-15	35.32	52.513	1.963	4.013	15.75
2022-02-16	35.35	52.626	0.085	3.851	15.79
2022-02-17	34.92	52.694	-1.216	2.320	15.81
2022-02-18	34.6	52.737	-0.916	1.489	15.82
2022-02-21	34.2	52.804	-1.156	2.370	15.84
2022-02-22	33.65	52.863	-1.608	2.105	15.86
2022-02-23	35.17	53.028	4.517	5.617	15.91
2022-02-24	34.61	53.155	-1.592	4.407	15.95
2022-02-25	35.28	53.231	1.936	2.600	15.97
2022-02-28	34.85	53.291	-1.219	2.041	15.99
2022-03-01	34.39	53.359	-1.320	2.382	16.01
2022-03-02	34.52	53.422	0.378	2.210	16.03
2022-03-03	33.8	53.501	-2.086	2.781	16.05
2022-03-04	33.66	53.572	-0.414	2.544	16.07
2022-03-07	32.5	53.693	-3.446	4.456	16.11
2022-03-08	31.01	53.856	-4.585	6.308	16.16
2022-03-09	31.11	54.040	0.322	7.094	16.21
2022-03-10	31.82	54.102	2.282	2.347	16.23
2022-03-11	31.47	54.198	-1.100	3.646	16.26
2022-03-14	30.37	54.297	-3.495	3.940	16.29
2022-03-15	28.85	54.418	-5.005	5.005	16.33
2022-03-16	29.45	54.598	2.080	7.348	16.38
2022-03-17	30.11	54.704	2.241	4.244	16.41
2022-03-18	29.64	54.809	-1.561	4.218	16.44
2022-03-21	29.55	54.878	-0.304	2.834	16.46
2022-03-22	30.09	54.965	1.827	3.452	16.49
2022-03-23	30.62	55.055	1.761	3.523	16.52
2022-03-24	29.74	55.125	-2.874	2.841	16.54
2022-03-25	28.88	55.213	-2.892	3.631	16.56
2022-03-28	28.35	55.268	-1.835	2.355	16.58
2022-03-29	27.42	55.365	-3.280	4.233	16.61
2022-03-30	28.49	55.458	3.902	3.902	16.64
2022-03-31	27.99	55.537	-1.755	3.405	16.66
2022-04-01	28.24	55.593	0.893	2.358	16.68
2022-04-06	27.67	55.691	-2.018	4.249	16.71
2022-04-07	27.58	55.774	-0.325	3.614	16.73
2022-04-08	27.63	55.862	0.181	3.843	16.76
2022-04-11	26.39	55.953	-4.488	4.126	16.79
2022-04-12	26.78	56.036	1.478	3.714	16.81
2022-04-13	26.94	56.131	0.597	4.257	16.84
2022-04-14	27.67	56.249	2.710	5.085	16.87
2022-04-15	26.99	56.327	-2.458	3.506	16.90
2022-04-18	29.04	56.555	7.595	9.411	16.97
2022-04-19	27.8	56.694	-4.270	5.992	17.01
2022-04-20	28.15	56.744	1.259	2.122	17.02
2022-04-21	28.1	56.852	-0.178	4.618	17.06
2022-04-22	27.81	56.959	-1.032	4.626	17.09
2022-04-25	24.84	57.138	-10.680	8.630	17.14
2022-04-26	24.2	57.271	-2.576	6.602	17.18
2022-04-27	25.3	57.422	4.545	7.149	17.23
2022-04-28	24.65	57.501	-2.569	3.874	17.25
2022-04-29	28.65	57.830	16.227	13.793	17.35
2022-05-05	28.61	57.923	-0.140	3.874	17.38
2022-05-06	27.72	58.016	-3.111	4.020	17.40
2022-05-09	27.28	58.111	-1.587	4.185	17.43
2022-05-10	27.85	58.258	2.089	6.342	17.48
2022-05-11	28.29	58.396	1.580	5.853	17.52
2022-05-12	28.61	58.504	1.131	4.525	17.55
2022-05-13	28.42	58.559	-0.664	2.307	17.57
2022-05-16	27.86	58.668	-1.970	4.715	17.60
2022-05-17	30.18	58.886	8.327	8.650	17.67
2022-05-18	30.12	58.948	-0.199	2.485	17.68
2022-05-19	30.37	59.066	0.830	4.681	17.72
2022-05-20	30.1	59.143	-0.889	3.062	17.74
2022-05-23	29.81	59.200	-0.963	2.292	17.76

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