中光防雷融券券源 中光防雷专项约券

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	12.44	0	0	0	0
2020-04-28	11.92	0.092	-4.180	9.244	0.03
2020-04-29	11.59	0.130	-2.768	3.943	0.04
2020-04-30	12.06	0.172	4.055	4.142	0.05
2020-05-06	12.28	0.200	1.824	2.819	0.06
2020-05-07	12.35	0.241	0.570	3.909	0.07
2020-05-08	12.48	0.274	1.053	3.239	0.08
2020-05-11	12.39	0.316	-0.721	4.006	0.09
2020-05-12	12.17	0.344	-1.776	2.825	0.10
2020-05-13	12.14	0.362	-0.247	1.726	0.11
2020-05-14	12.09	0.387	-0.412	2.471	0.12
2020-05-15	12.04	0.417	-0.414	3.060	0.13
2020-05-18	11.72	0.444	-2.658	2.741	0.13
2020-05-19	11.81	0.461	0.768	1.706	0.14
2020-05-20	11.65	0.494	-1.355	3.387	0.15
2020-05-21	11.49	0.518	-1.373	2.489	0.16
2020-05-22	11.55	0.544	0.522	2.698	0.16
2020-05-25	11.09	0.589	-3.983	4.935	0.18
2020-05-26	11.33	0.611	2.164	2.344	0.18
2020-05-27	11.2	0.639	-1.147	3.001	0.19
2020-05-28	11.18	0.668	-0.179	3.036	0.20
2020-05-29	11.18	0.688	0.000	2.147	0.21
2020-06-01	11.55	0.720	3.309	3.309	0.22
2020-06-02	11.6	0.733	0.433	1.385	0.22
2020-06-03	11.49	0.751	-0.948	1.897	0.23
2020-06-04	11.53	0.774	0.348	2.437	0.23
2020-06-05	11.5	0.799	-0.260	2.515	0.24
2020-06-08	11.53	0.817	0.261	1.913	0.25
2020-06-09	11.58	0.835	0.434	1.908	0.25
2020-06-10	11.48	0.849	-0.864	1.382	0.25
2020-06-11	11.43	0.868	-0.436	2.091	0.26
2020-06-12	11.43	0.900	0.000	3.325	0.27
2020-06-15	11.3	0.922	-1.137	2.362	0.28
2020-06-16	11.52	0.944	1.947	2.301	0.28
2020-06-17	11.64	0.965	1.042	2.083	0.29
2020-06-18	11.68	0.988	0.344	2.405	0.30
2020-06-19	11.67	1.000	-0.086	1.199	0.30
2020-06-22	11.73	1.014	0.514	1.457	0.30
2020-06-23	11.6	1.030	-1.108	1.620	0.31
2020-06-24	11.5	1.045	-0.862	1.638	0.31
2020-06-29	11.19	1.072	-2.696	2.870	0.32
2020-06-30	11.28	1.090	0.804	1.877	0.33
2020-07-01	11.37	1.105	0.798	1.596	0.33
2020-07-02	11.62	1.136	2.199	3.166	0.34
2020-07-03	11.46	1.153	-1.377	1.807	0.35
2020-07-06	12.02	1.198	4.887	4.538	0.36
2020-07-07	12.21	1.246	1.581	4.659	0.37
2020-07-08	12.5	1.286	2.375	3.849	0.39
2020-07-09	12.82	1.331	2.560	4.240	0.40
2020-07-10	12.54	1.368	-2.184	3.510	0.41
2020-07-13	12.87	1.397	2.713	2.713	0.42
2020-07-14	12.95	1.441	0.622	4.118	0.43
2020-07-15	12.39	1.490	-4.324	4.710	0.45
2020-07-16	11.97	1.545	-3.390	5.569	0.46
2020-07-17	12.01	1.571	0.334	2.590	0.47
2020-07-20	12.88	1.653	7.244	7.577	0.50
2020-07-21	12.9	1.689	0.155	3.416	0.51
2020-07-22	13	1.740	0.775	4.651	0.52
2020-07-23	13.36	1.797	2.769	5.154	0.54
2020-07-24	12.47	1.883	-6.662	8.234	0.56
2020-07-27	12.62	1.923	1.203	3.849	0.58
2020-07-28	12.51	1.962	-0.872	3.724	0.59
2020-07-29	12.77	2.013	2.078	4.796	0.60
2020-07-30	12.79	2.049	0.157	3.367	0.61
2020-07-31	13.62	2.134	6.489	7.506	0.64
2020-08-03	13.93	2.183	2.276	4.185	0.65
2020-08-04	13.44	2.227	-3.518	3.948	0.67
2020-08-05	13.94	2.281	3.720	4.687	0.68
2020-08-06	13.54	2.345	-2.869	5.667	0.70
2020-08-07	14.9	2.510	10.044	13.294	0.75
2020-08-10	14.66	2.637	-1.611	10.336	0.79
2020-08-11	13.83	2.733	-5.662	8.322	0.82
2020-08-12	14.04	2.784	1.518	4.411	0.84
2020-08-13	13.64	2.824	-2.849	3.490	0.85
2020-08-14	14.04	2.881	2.933	4.912	0.86
2020-08-17	14.39	2.947	2.493	5.484	0.88
2020-08-18	14.41	2.991	0.139	3.614	0.90
2020-08-19	13.88	3.058	-3.678	5.829	0.92
2020-08-20	13.74	3.097	-1.009	3.386	0.93
2020-08-21	13.45	3.147	-2.111	4.512	0.94
2020-08-24	13.57	3.210	0.892	5.502	0.96
2020-08-25	13.73	3.255	1.179	3.979	0.98
2020-08-26	13.19	3.313	-3.933	5.244	0.99
2020-08-27	13.94	3.392	5.686	6.823	1.02
2020-08-28	14.3	3.457	2.582	5.452	1.04
2020-08-31	14.14	3.504	-1.119	3.986	1.05
2020-09-01	14.74	3.597	4.243	7.567	1.08
2020-09-02	15.55	3.694	5.495	7.531	1.11
2020-09-03	17.24	3.987	10.868	20.386	1.20
2020-09-04	17.09	4.182	-0.870	13.689	1.25
2020-09-07	17.33	4.298	1.404	8.016	1.29
2020-09-08	16.39	4.423	-5.424	9.175	1.33
2020-09-09	17.72	4.668	8.115	16.595	1.40
2020-09-10	14.17	4.862	-20.034	16.422	1.46
2020-09-11	14.07	4.942	-0.706	6.775	1.48
2020-09-14	14.88	5.051	5.757	8.813	1.52
2020-09-15	14.87	5.132	-0.067	6.519	1.54
2020-09-16	14.56	5.202	-2.085	5.783	1.56
2020-09-17	14.41	5.259	-1.030	4.739	1.58
2020-09-18	14.75	5.313	2.359	4.441	1.59
2020-09-21	15.33	5.428	3.932	8.949	1.63
2020-09-22	15.47	5.496	0.913	5.284	1.65
2020-09-23	15.1	5.539	-2.392	3.426	1.66
2020-09-24	14.25	5.624	-5.629	7.152	1.69
2020-09-25	13.94	5.676	-2.175	4.491	1.70
2020-09-28	13.3	5.730	-4.591	4.878	1.72
2020-09-29	14.11	5.821	6.090	7.744	1.75
2020-09-30	13.77	5.872	-2.410	4.394	1.76
2020-10-09	14.32	5.907	3.994	2.977	1.77
2020-10-12	15.48	6.030	8.101	9.497	1.81
2020-10-13	16.09	6.126	3.941	7.171	1.84
2020-10-14	15.89	6.188	-1.243	4.661	1.86
2020-10-15	15.74	6.243	-0.944	4.216	1.87
2020-10-16	16.02	6.301	1.779	4.384	1.89
2020-10-19	16.13	6.348	0.687	3.433	1.90
2020-10-20	16.13	6.386	0.000	2.852	1.92
2020-10-21	16.66	6.469	3.286	6.014	1.94
2020-10-22	16.17	6.535	-2.941	4.862	1.96
2020-10-23	16.64	6.689	2.907	11.132	2.01
2020-10-26	17.02	6.787	2.284	6.911	2.04
2020-10-27	18.74	7.112	10.106	20.799	2.13
2020-10-28	18.43	7.221	-1.654	7.097	2.17
2020-10-29	17.39	7.319	-5.643	6.782	2.20
2020-10-30	15.82	7.552	-9.028	17.654	2.27
2020-11-02	16.95	7.703	7.143	10.683	2.31
2020-11-03	17.22	7.789	1.593	6.018	2.34
2020-11-04	17.01	7.863	-1.220	5.168	2.36
2020-11-05	17.37	7.940	2.116	5.350	2.38
2020-11-06	16.51	8.110	-4.951	12.320	2.43
2020-11-09	18.21	8.288	10.297	11.750	2.49
2020-11-10	17.58	8.373	-3.460	5.821	2.51
2020-11-11	16.28	8.480	-7.395	7.907	2.54
2020-11-12	15.78	8.556	-3.071	5.774	2.57
2020-11-13	15.73	8.590	-0.317	2.598	2.58
2020-11-16	15	8.692	-4.641	8.137	2.61
2020-11-17	14.56	8.764	-2.933	5.933	2.63
2020-11-18	14.39	8.802	-1.168	3.159	2.64
2020-11-19	14.67	8.869	1.946	5.490	2.66
2020-11-20	14.66	8.896	-0.068	2.181	2.67
2020-11-23	14.37	8.928	-1.978	2.729	2.68
2020-11-24	14.38	8.963	0.070	2.853	2.69
2020-11-25	14.27	8.999	-0.765	3.060	2.70
2020-11-26	14.62	9.048	2.453	3.994	2.71
2020-11-27	14.65	9.100	0.205	4.309	2.73
2020-11-30	14.39	9.135	-1.775	2.867	2.74
2020-12-01	14.38	9.154	-0.069	1.598	2.75
2020-12-02	13.67	9.212	-4.937	5.076	2.76
2020-12-03	13.7	9.256	0.219	3.877	2.78
2020-12-04	13.56	9.288	-1.022	2.847	2.79
2020-12-07	13.27	9.322	-2.139	3.024	2.80
2020-12-08	13.34	9.343	0.528	1.884	2.80
2020-12-09	13	9.388	-2.549	4.198	2.82
2020-12-10	12.88	9.419	-0.923	2.846	2.83
2020-12-11	12.45	9.477	-3.339	5.668	2.84
2020-12-14	12.64	9.508	1.526	2.892	2.85
2020-12-15	12.56	9.548	-0.633	3.797	2.86
2020-12-16	12.13	9.596	-3.424	4.777	2.88
2020-12-17	12.31	9.651	1.484	5.359	2.90
2020-12-18	12.21	9.678	-0.812	2.681	2.90
2020-12-21	12.31	9.712	0.819	3.276	2.91
2020-12-22	12.09	9.758	-1.787	4.549	2.93
2020-12-23	12.22	9.776	1.075	1.820	2.93
2020-12-24	12.6	9.835	3.110	5.646	2.95
2020-12-25	12.54	9.866	-0.476	2.937	2.96
2020-12-28	11.37	10.017	-9.330	15.949	3.01
2020-12-29	11.52	10.074	1.319	5.893	3.02
2020-12-30	11.38	10.101	-1.215	2.865	3.03
2020-12-31	11.69	10.140	2.724	4.042	3.04
2021-01-04	12.23	10.224	4.619	8.212	3.07
2021-01-05	12.38	10.259	1.226	3.352	3.08
2021-01-06	12.12	10.295	-2.100	3.635	3.09
2021-01-07	11.37	10.376	-6.188	8.498	3.11
2021-01-08	11.14	10.424	-2.023	5.189	3.13
2021-01-11	10.7	10.481	-3.950	6.373	3.14
2021-01-12	10.62	10.520	-0.748	4.393	3.16
2021-01-13	10.29	10.560	-3.107	4.708	3.17
2021-01-14	10.31	10.595	0.194	4.082	3.18
2021-01-15	10.43	10.624	1.164	3.298	3.19
2021-01-18	10.88	10.672	4.314	5.273	3.20
2021-01-19	10.89	10.705	0.092	3.676	3.21
2021-01-20	11.07	10.741	1.653	3.949	3.22
2021-01-21	10.9	10.763	-1.536	2.349	3.23
2021-01-22	10.62	10.787	-2.569	2.752	3.24
2021-01-25	10.16	10.824	-4.331	4.426	3.25
2021-01-26	10.02	10.859	-1.378	4.134	3.26
2021-01-27	9.74	10.887	-2.794	3.393	3.27
2021-01-28	9.45	10.932	-2.977	5.749	3.28
2021-01-29	9.18	10.984	-2.857	6.878	3.30
2021-02-01	9.52	11.017	3.704	4.139	3.31
2021-02-02	9.46	11.064	-0.630	5.987	3.32
2021-02-03	9.14	11.098	-3.383	4.440	3.33
2021-02-04	8.76	11.134	-4.158	4.923	3.34
2021-02-05	8.58	11.184	-2.055	6.963	3.36
2021-02-08	8.43	11.215	-1.748	4.429	3.36
2021-02-09	8.64	11.237	2.491	3.084	3.37
2021-02-10	8.58	11.264	-0.694	3.704	3.38
2021-02-18	8.9	11.294	3.730	4.079	3.39
2021-02-19	9.24	11.326	3.820	4.157	3.40
2021-02-22	9.54	11.370	3.247	5.519	3.41
2021-02-23	9.27	11.400	-2.830	3.878	3.42
2021-02-24	9.37	11.424	1.079	3.128	3.43
2021-02-25	9.17	11.457	-2.134	4.269	3.44
2021-02-26	9.29	11.493	1.309	4.689	3.45
2021-03-01	9.59	11.528	3.229	4.306	3.46
2021-03-02	9.58	11.554	-0.104	3.337	3.47
2021-03-03	9.64	11.568	0.626	1.670	3.47
2021-03-04	9.47	11.592	-1.763	3.112	3.48
2021-03-05	9.74	11.621	2.851	3.590	3.49
2021-03-08	9.55	11.655	-1.951	4.209	3.50
2021-03-09	9.17	11.704	-3.979	6.387	3.51
2021-03-10	8.79	11.752	-4.144	6.543	3.53
2021-03-11	9.01	11.788	2.503	4.892	3.54
2021-03-12	8.87	11.816	-1.554	3.663	3.54
2021-03-15	8.76	11.839	-1.240	3.269	3.55
2021-03-16	9.04	11.868	3.196	3.767	3.56
2021-03-17	9.17	11.891	1.438	2.987	3.57
2021-03-18	8.98	11.909	-2.072	2.508	3.57
2021-03-19	9.17	11.944	2.116	4.566	3.58
2021-03-22	9.29	11.967	1.309	2.944	3.59
2021-03-23	9.18	11.989	-1.184	2.906	3.60
2021-03-24	9.25	12.036	0.763	6.100	3.61
2021-03-25	9	12.063	-2.703	3.568	3.62
2021-03-26	9.06	12.077	0.667	1.889	3.62
2021-03-29	9.06	12.095	0.000	2.318	3.63
2021-03-30	8.75	12.120	-3.422	3.422	3.64
2021-03-31	8.87	12.167	1.371	6.400	3.65
2021-04-01	8.75	12.186	-1.353	2.593	3.66
2021-04-02	8.85	12.210	1.143	3.200	3.66
2021-04-06	9.18	12.248	3.729	5.085	3.67
2021-04-07	9.2	12.261	0.218	1.634	3.68
2021-04-08	9.06	12.276	-1.522	1.957	3.68
2021-04-09	9.02	12.309	-0.442	4.415	3.69
2021-04-12	8.76	12.335	-2.882	3.548	3.70
2021-04-13	8.63	12.355	-1.484	2.740	3.71
2021-04-14	8.65	12.372	0.232	2.433	3.71
2021-04-15	8.68	12.385	0.347	1.734	3.72
2021-04-16	8.93	12.411	2.880	3.571	3.72
2021-04-19	9.12	12.432	2.128	2.800	3.73
2021-04-20	9.06	12.442	-0.658	1.206	3.73
2021-04-21	9.05	12.459	-0.110	2.318	3.74
2021-04-22	9.1	12.472	0.552	1.657	3.74
2021-04-23	8.95	12.500	-1.648	3.736	3.75
2021-04-26	8.94	12.524	-0.112	3.352	3.76
2021-04-27	8.76	12.552	-2.013	3.803	3.77
2021-04-28	8.5	12.580	-2.968	3.881	3.77
2021-04-29	8.6	12.613	1.176	4.706	3.78
2021-04-30	8.47	12.632	-1.512	2.674	3.79
2021-05-06	8.56	12.654	1.063	3.070	3.80
2021-05-07	8.41	12.671	-1.752	2.453	3.80
2021-05-10	8.14	12.701	-3.210	4.400	3.81
2021-05-11	8.27	12.716	1.597	2.088	3.81
2021-05-12	8.4	12.735	1.572	2.781	3.82
2021-05-13	8.48	12.764	0.952	4.048	3.83
2021-05-14	8.61	12.787	1.533	3.184	3.84
2021-05-17	8.55	12.810	-0.697	3.252	3.84
2021-05-18	8.72	12.839	1.988	3.977	3.85
2021-05-19	8.57	12.857	-1.720	2.523	3.86
2021-05-20	8.55	12.869	-0.233	1.750	3.86
2021-05-21	8.54	12.883	-0.117	1.988	3.86
2021-05-24	8.9	12.937	4.215	7.260	3.88
2021-05-25	8.83	12.947	-0.787	1.348	3.88
2021-05-26	9.25	13.008	4.757	7.928	3.90
2021-05-27	9.22	13.019	-0.324	1.405	3.91
2021-05-28	9.15	13.044	-0.759	3.254	3.91
2021-05-31	9.17	13.056	0.219	1.639	3.92
2021-06-01	9.21	13.072	0.436	2.072	3.92
2021-06-02	9.04	13.090	-1.846	2.389	3.93
2021-06-03	9.59	13.164	6.084	9.292	3.95
2021-06-04	9.42	13.196	-1.773	4.067	3.96
2021-06-07	9.52	13.218	1.062	2.760	3.97
2021-06-08	10.44	13.311	9.664	10.714	3.99
2021-06-09	10.27	13.346	-1.628	4.023	4.00
2021-06-10	10.61	13.435	3.311	10.127	4.03
2021-06-11	10.26	13.462	-3.299	3.110	4.04
2021-06-15	10.38	13.513	1.170	5.848	4.05
2021-06-16	10.69	13.619	2.987	11.946	4.09
2021-06-17	10.87	13.662	1.684	4.771	4.10
2021-06-18	10.56	13.751	-2.852	10.028	4.13
2021-06-21	10.9	13.823	3.220	7.955	4.15
2021-06-22	11.14	13.889	2.202	7.156	4.17
2021-06-23	11.03	13.907	-0.987	1.975	4.17
2021-06-24	10.21	13.969	-5.200	7.242	4.19
2021-06-25	9.95	14.016	-2.547	5.681	4.20
2021-06-28	10.26	14.067	3.116	5.930	4.22
2021-06-29	9.96	14.092	-2.924	3.021	4.23
2021-06-30	10.15	14.109	1.908	2.008	4.23
2021-07-01	9.62	14.163	-5.222	6.700	4.25
2021-07-02	9.73	14.183	1.143	2.495	4.25
2021-07-05	10.14	14.227	4.214	5.242	4.27
2021-07-06	10.1	14.251	-0.394	2.860	4.28
2021-07-07	10.18	14.272	0.792	2.475	4.28
2021-07-08	10.49	14.311	3.045	4.420	4.29
2021-07-09	10.26	14.343	-2.193	3.813	4.30
2021-07-12	10.69	14.389	4.191	5.068	4.32
2021-07-13	10.98	14.436	2.713	5.145	4.33
2021-07-14	10.68	14.508	-1.567	8.111	4.35
2021-07-15	10.25	14.573	-4.026	7.678	4.37
2021-07-16	10.22	14.607	-0.293	4.000	4.38
2021-07-19	10.59	14.650	3.620	4.795	4.39
2021-07-20	10.42	14.686	-1.605	4.155	4.41
2021-07-21	10.85	14.728	4.127	4.702	4.42
2021-07-22	10.85	14.754	0.000	2.857	4.43
2021-07-23	10.91	14.808	0.553	5.899	4.44
2021-07-26	10.7	14.865	-1.925	6.416	4.46
2021-07-27	10.74	14.906	0.374	4.579	4.47
2021-07-28	9.81	14.972	-8.659	8.101	4.49
2021-07-29	10.38	15.026	5.810	6.218	4.51
2021-07-30	12.46	15.243	20.039	20.906	4.57
2021-08-02	13.98	15.443	12.199	17.175	4.63
2021-08-03	13.06	15.515	-6.581	6.581	4.65
2021-08-04	13.25	15.564	1.455	4.441	4.67
2021-08-05	12.95	15.657	-2.264	8.604	4.70
2021-08-06	12.6	15.724	-2.703	6.409	4.72
2021-08-09	12.17	15.785	-3.413	6.032	4.74
2021-08-10	12.32	15.846	1.233	5.916	4.75
2021-08-11	13.38	15.979	8.604	11.932	4.79
2021-08-12	12.93	16.014	-3.363	3.214	4.80
2021-08-13	12.52	16.081	-3.171	6.419	4.82
2021-08-16	12.99	16.138	3.754	5.351	4.84
2021-08-17	12.44	16.207	-4.234	6.620	4.86
2021-08-18	12.44	16.244	0.000	3.537	4.87
2021-08-19	13.2	16.345	6.109	9.244	4.90
2021-08-20	13.75	16.509	4.167	14.242	4.95
2021-08-23	13.63	16.598	-0.873	7.855	4.98
2021-08-24	12.12	16.717	-11.079	11.812	5.02
2021-08-25	12.27	16.786	1.238	6.766	5.04
2021-08-26	11.47	16.851	-6.520	6.764	5.06
2021-08-27	11.39	16.882	-0.697	3.226	5.06
2021-08-30	11.69	16.923	2.634	4.214	5.08
2021-08-31	10.82	17.001	-7.442	8.640	5.10
2021-09-01	10.92	17.039	0.924	4.251	5.11
2021-09-02	10.74	17.076	-1.648	4.121	5.12
2021-09-03	10.93	17.110	1.769	3.724	5.13
2021-09-06	11.1	17.139	1.555	3.111	5.14
2021-09-07	11	17.165	-0.901	2.883	5.15
2021-09-08	11.14	17.196	1.273	3.364	5.16
2021-09-09	11.28	17.231	1.257	3.680	5.17
2021-09-10	11.28	17.287	0.000	5.940	5.19
2021-09-13	10.86	17.329	-3.723	4.610	5.20
2021-09-14	10.65	17.354	-1.934	2.855	5.21
2021-09-15	10.75	17.385	0.939	3.474	5.22
2021-09-16	10.35	17.426	-3.721	4.744	5.23
2021-09-17	10.11	17.461	-2.319	4.155	5.24
2021-09-22	10.16	17.489	0.495	3.264	5.25
2021-09-23	10.3	17.509	1.378	2.362	5.25
2021-09-24	9.99	17.538	-3.010	3.495	5.26
2021-09-27	9.88	17.569	-1.101	3.804	5.27
2021-09-28	10.1	17.595	2.227	3.036	5.28
2021-09-29	9.78	17.625	-3.168	3.663	5.29
2021-09-30	10.06	17.644	2.863	2.249	5.29
2021-10-08	10.22	17.659	1.590	1.789	5.30
2021-10-11	10.87	17.735	6.360	8.415	5.32
2021-10-12	10.44	17.770	-3.956	4.048	5.33
2021-10-13	10.51	17.825	0.670	6.226	5.35
2021-10-14	10.37	17.847	-1.332	2.569	5.35
2021-10-15	10.47	17.867	0.964	2.314	5.36
2021-10-18	10.44	17.889	-0.287	2.483	5.37
2021-10-19	10.45	17.908	0.096	2.203	5.37
2021-10-20	10.65	17.936	1.914	3.158	5.38
2021-10-21	10.11	17.986	-5.070	5.915	5.40
2021-10-22	9.91	18.011	-1.978	3.066	5.40
2021-10-25	9.97	18.041	0.605	3.633	5.41
2021-10-26	10.23	18.071	2.608	3.511	5.42
2021-10-27	9.9	18.116	-3.226	5.376	5.43
2021-10-28	10.4	18.172	5.051	6.465	5.45
2021-10-29	10.49	18.204	0.865	3.750	5.46
2021-11-01	10.61	18.240	1.144	4.004	5.47
2021-11-02	11.11	18.304	4.713	6.880	5.49
2021-11-03	10.92	18.325	-1.710	2.340	5.50
2021-11-04	10.98	18.349	0.549	2.656	5.50
2021-11-05	11.09	18.381	1.002	3.461	5.51
2021-11-08	11.09	18.411	0.000	3.246	5.52
2021-11-09	11.35	18.456	2.344	4.779	5.54
2021-11-10	11.58	18.487	2.026	3.172	5.55
2021-11-11	11.36	18.520	-1.900	3.454	5.56
2021-11-12	11.39	18.541	0.264	2.289	5.56
2021-11-15	11.46	18.566	0.615	2.546	5.57
2021-11-16	11.24	18.595	-1.920	3.141	5.58
2021-11-17	11.71	18.645	4.181	5.160	5.59
2021-11-18	11.42	18.680	-2.477	3.587	5.60
2021-11-19	11.33	18.701	-0.788	2.277	5.61
2021-11-22	11.26	18.721	-0.618	2.118	5.62
2021-11-23	11.53	18.761	2.398	4.174	5.63
2021-11-24	11.39	18.787	-1.214	2.689	5.64
2021-11-25	11.42	18.809	0.263	2.371	5.64
2021-11-26	11.07	18.850	-3.065	4.466	5.66
2021-11-29	11.66	18.928	5.330	8.040	5.68
2021-11-30	11.55	18.952	-0.943	2.401	5.69
2021-12-01	11.92	18.990	3.203	3.896	5.70
2021-12-02	11.28	19.036	-5.369	4.866	5.71
2021-12-03	11.61	19.142	2.926	10.993	5.74
2021-12-06	11.85	19.216	2.067	7.494	5.76
2021-12-07	12.32	19.279	3.966	6.076	5.78
2021-12-08	12.15	19.340	-1.380	6.088	5.80
2021-12-09	12.25	19.381	0.823	3.951	5.81
2021-12-10	12.4	19.436	1.224	5.306	5.83
2021-12-13	11.98	19.473	-3.387	3.790	5.84
2021-12-14	11.74	19.505	-2.003	3.255	5.85
2021-12-15	11.79	19.526	0.426	2.129	5.86
2021-12-16	11.61	19.560	-1.527	3.478	5.87
2021-12-17	11.52	19.586	-0.775	2.756	5.88
2021-12-20	11.17	19.621	-3.038	3.733	5.89
2021-12-21	11.36	19.635	1.701	1.522	5.89
2021-12-22	11.36	19.654	0.000	1.937	5.90
2021-12-23	11.56	19.694	1.761	4.225	5.91
2021-12-24	10.9	19.753	-5.709	6.488	5.93
2021-12-27	10.91	19.773	0.092	2.110	5.93
2021-12-28	11.16	19.795	2.291	2.383	5.94
2021-12-29	11.21	19.817	0.448	2.419	5.95
2021-12-30	11.37	19.839	1.427	2.319	5.95
2021-12-31	11.29	19.867	-0.704	2.902	5.96
2022-01-04	11.52	19.889	2.037	2.303	5.97
2022-01-05	11.73	19.918	1.823	3.038	5.98
2022-01-06	11.4	19.943	-2.813	2.558	5.98
2022-01-07	10.94	19.994	-4.035	5.614	6.00
2022-01-10	10.84	20.018	-0.914	2.651	6.01
2022-01-11	10.91	20.048	0.646	3.321	6.01
2022-01-12	11.12	20.085	1.925	4.033	6.03
2022-01-13	10.99	20.106	-1.169	2.248	6.03
2022-01-14	10.78	20.135	-1.911	3.185	6.04
2022-01-17	11.28	20.170	4.638	3.803	6.05
2022-01-18	10.96	20.205	-2.837	3.812	6.06
2022-01-19	11.04	20.220	0.730	1.642	6.07
2022-01-20	10.5	20.269	-4.891	5.616	6.08
2022-01-21	10.55	20.285	0.476	1.714	6.09
2022-01-24	10.57	20.305	0.190	2.370	6.09
2022-01-25	9.99	20.357	-5.487	6.244	6.11
2022-01-26	10.07	20.376	0.801	2.202	6.11
2022-01-27	9.52	20.423	-5.462	5.958	6.13
2022-01-28	9.95	20.464	4.517	4.937	6.14
2022-02-07	10.07	20.497	1.206	3.920	6.15
2022-02-08	10.25	20.522	1.787	2.880	6.16
2022-02-09	10.53	20.549	2.732	3.122	6.16
2022-02-10	10.49	20.571	-0.380	2.469	6.17
2022-02-11	10.22	20.610	-2.574	4.671	6.18
2022-02-14	10.18	20.630	-0.391	2.348	6.19
2022-02-15	10.23	20.649	0.491	2.161	6.19
2022-02-16	10.33	20.666	0.978	2.053	6.20
2022-02-17	10.07	20.694	-2.517	3.291	6.21
2022-02-18	10.16	20.708	0.894	1.688	6.21
2022-02-21	10.47	20.735	3.051	3.051	6.22
2022-02-22	10.24	20.760	-2.197	2.961	6.23
2022-02-23	10.44	20.784	1.953	2.734	6.24
2022-02-24	10.88	20.876	4.215	10.153	6.26
2022-02-25	10.51	20.913	-3.401	4.228	6.27
2022-02-28	10.38	20.953	-1.237	4.662	6.29
2022-03-01	10.54	20.978	1.541	2.794	6.29
2022-03-02	10.45	20.994	-0.854	1.803	6.30
2022-03-03	10.3	21.020	-1.435	3.062	6.31
2022-03-04	10.06	21.048	-2.330	3.301	6.31
2022-03-07	9.96	21.068	-0.994	2.485	6.32
2022-03-08	9.68	21.101	-2.811	4.116	6.33
2022-03-09	9.41	21.173	-2.789	9.194	6.35
2022-03-10	9.59	21.190	1.913	2.019	6.36
2022-03-11	9.69	21.222	1.043	3.962	6.37
2022-03-14	9.62	21.241	-0.722	2.374	6.37
2022-03-15	9.1	21.288	-5.405	6.237	6.39
2022-03-16	9.27	21.323	1.868	4.505	6.40
2022-03-17	9.35	21.340	0.863	2.265	6.40
2022-03-18	9.44	21.356	0.963	1.925	6.41
2022-03-21	9.54	21.368	1.059	1.589	6.41
2022-03-22	9.5	21.382	-0.419	1.782	6.41
2022-03-23	9.63	21.403	1.368	2.632	6.42
2022-03-24	9.34	21.422	-3.011	2.388	6.43
2022-03-25	9.29	21.444	-0.535	2.891	6.43
2022-03-28	9.06	21.463	-2.476	2.476	6.44
2022-03-29	8.85	21.492	-2.318	3.974	6.45
2022-03-30	8.96	21.505	1.243	1.695	6.45
2022-03-31	8.96	21.518	0.000	1.786	6.46
2022-04-01	8.79	21.535	-1.897	2.344	6.46
2022-04-06	9.05	21.567	2.958	4.209	6.47
2022-04-07	8.77	21.589	-3.094	2.983	6.48
2022-04-08	8.46	21.624	-3.535	5.017	6.49
2022-04-11	8.17	21.661	-3.428	5.319	6.50
2022-04-12	8.48	21.693	3.794	4.651	6.51
2022-04-13	8.21	21.718	-3.184	3.538	6.52
2022-04-14	8.27	21.729	0.731	1.705	6.52
2022-04-15	8.02	21.749	-3.023	2.902	6.52
2022-04-18	8.22	21.774	2.494	3.741	6.53
2022-04-19	8.26	21.787	0.487	1.825	6.54
2022-04-20	8.18	21.808	-0.969	3.027	6.54
2022-04-21	7.78	21.842	-4.890	5.257	6.55
2022-04-22	7.63	21.862	-1.928	3.213	6.56
2022-04-25	6.79	21.921	-11.009	10.485	6.58
2022-04-26	6.58	21.970	-3.093	8.837	6.59
2022-04-27	6.74	22.007	2.432	6.535	6.60
2022-04-28	6.64	22.030	-1.484	4.303	6.61
2022-04-29	7.02	22.062	5.723	5.422	6.62
2022-05-05	7.14	22.090	1.709	4.701	6.63
2022-05-06	7.34	22.136	2.801	7.423	6.64
2022-05-09	8	22.205	8.992	10.354	6.66
2022-05-10	8.32	22.308	4.000	14.875	6.69
2022-05-11	7.98	22.356	-4.087	7.212	6.71
2022-05-12	7.93	22.377	-0.627	3.258	6.71
2022-05-13	8.05	22.393	1.513	2.396	6.72
2022-05-16	7.71	22.432	-4.224	5.963	6.73
2022-05-17	7.75	22.458	0.519	4.021	6.74
2022-05-18	7.8	22.479	0.645	3.355	6.74
2022-05-19	7.85	22.498	0.641	2.821	6.75
2022-05-20	7.87	22.508	0.255	1.529	6.75
2022-05-23	8.03	22.525	2.033	2.541	6.76

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