伊之密融券券源 伊之密专项约券

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	6.58	0	0	0	0
2020-04-28	6.42	0.037	-2.432	6.991	0.01
2020-04-29	6.48	0.058	0.935	3.738	0.02
2020-04-30	6.75	0.084	4.167	4.784	0.03
2020-05-06	6.87	0.101	1.778	2.963	0.03
2020-05-07	6.93	0.117	0.873	2.620	0.03
2020-05-08	7.63	0.172	10.101	8.658	0.05
2020-05-11	7.73	0.205	1.311	5.111	0.06
2020-05-12	7.9	0.242	2.199	5.692	0.07
2020-05-13	7.84	0.260	-0.759	2.785	0.08
2020-05-14	7.74	0.274	-1.276	2.168	0.08
2020-05-15	7.68	0.296	-0.775	3.359	0.09
2020-05-18	8.26	0.359	7.552	9.245	0.11
2020-05-19	8.49	0.391	2.785	4.479	0.12
2020-05-20	8.77	0.474	3.298	11.307	0.14
2020-05-21	7.88	0.513	-10.148	5.929	0.15
2020-05-22	7.65	0.550	-2.919	5.838	0.16
2020-05-25	7.73	0.582	1.046	4.967	0.17
2020-05-26	7.7	0.601	-0.388	2.975	0.18
2020-05-27	7.48	0.627	-2.857	4.156	0.19
2020-05-28	7.21	0.677	-3.610	8.289	0.20
2020-05-29	7.33	0.705	1.664	4.716	0.21
2020-06-01	7.61	0.737	3.820	5.048	0.22
2020-06-02	7.73	0.751	1.577	2.102	0.23
2020-06-03	7.7	0.765	-0.388	2.199	0.23
2020-06-04	7.76	0.783	0.779	2.727	0.23
2020-06-05	7.67	0.798	-1.160	2.320	0.24
2020-06-08	7.94	0.826	3.520	4.302	0.25
2020-06-09	7.94	0.847	0.000	3.149	0.25
2020-06-10	8.01	0.869	0.882	3.275	0.26
2020-06-11	7.95	0.891	-0.749	3.371	0.27
2020-06-12	7.97	0.934	0.252	6.415	0.28
2020-06-15	8.07	0.961	1.255	4.015	0.29
2020-06-16	8.07	0.976	0.000	2.354	0.29
2020-06-17	7.92	1.001	-1.859	3.717	0.30
2020-06-18	7.89	1.014	-0.379	2.020	0.30
2020-06-19	7.95	1.030	0.760	2.408	0.31
2020-06-22	7.86	1.041	-1.132	1.635	0.31
2020-06-23	7.6	1.071	-3.308	4.707	0.32
2020-06-24	7.61	1.083	0.132	1.974	0.32
2020-06-29	7.66	1.109	0.657	4.074	0.33
2020-06-30	7.77	1.131	1.436	3.394	0.34
2020-07-01	8.14	1.164	4.762	4.762	0.35
2020-07-02	8.08	1.178	-0.737	2.211	0.35
2020-07-03	8.26	1.200	2.228	3.094	0.36
2020-07-06	8.51	1.226	3.027	3.632	0.37
2020-07-07	8.54	1.246	0.353	2.938	0.37
2020-07-08	9.25	1.305	8.314	7.611	0.39
2020-07-09	9.78	1.363	5.730	7.135	0.41
2020-07-10	9.47	1.401	-3.170	4.806	0.42
2020-07-13	10	1.474	7.875	8.738	0.44
2020-07-14	9.2	1.541	-8.000	8.700	0.46
2020-07-15	9.38	1.591	1.957	6.413	0.48
2020-07-16	9.13	1.633	-2.665	5.544	0.49
2020-07-17	9.46	1.698	3.614	8.215	0.51
2020-07-20	10.34	1.778	9.302	9.302	0.53
2020-07-21	10.55	1.846	2.031	7.737	0.55
2020-07-22	10.75	1.903	1.896	6.351	0.57
2020-07-23	10.98	1.945	2.140	4.558	0.58
2020-07-24	10.26	2.010	-6.557	7.650	0.60
2020-07-27	10.58	2.086	3.119	8.577	0.63
2020-07-28	10.6	2.119	0.189	3.781	0.64
2020-07-29	10.66	2.181	0.566	6.981	0.65
2020-07-30	10.55	2.204	-1.032	2.627	0.66
2020-07-31	10.54	2.234	-0.095	3.412	0.67
2020-08-03	10.55	2.340	0.095	12.049	0.70
2020-08-04	10.47	2.376	-0.758	4.076	0.71
2020-08-05	10.47	2.397	0.000	2.483	0.72
2020-08-06	10.7	2.447	2.197	5.635	0.73
2020-08-07	10.46	2.486	-2.243	4.393	0.75
2020-08-10	11.2	2.579	7.075	9.943	0.77
2020-08-11	10.92	2.640	-2.500	6.786	0.79
2020-08-12	11.19	2.682	2.473	4.487	0.80
2020-08-13	10.78	2.719	-3.664	4.111	0.82
2020-08-14	10.96	2.774	1.670	6.030	0.83
2020-08-17	11.45	2.844	4.471	7.299	0.85
2020-08-18	11.46	2.880	0.087	3.755	0.86
2020-08-19	11.38	2.928	-0.698	5.061	0.88
2020-08-20	11.42	2.972	0.351	4.657	0.89
2020-08-21	11.03	3.019	-3.415	5.166	0.91
2020-08-24	11.97	3.140	8.522	12.058	0.94
2020-08-25	11.79	3.198	-1.504	5.931	0.96
2020-08-26	11.23	3.257	-4.750	6.277	0.98
2020-08-27	11.82	3.351	5.254	9.528	1.01
2020-08-28	12.25	3.406	3.638	5.415	1.02
2020-08-31	12.53	3.450	2.286	4.245	1.04
2020-09-01	13.41	3.539	7.023	7.981	1.06
2020-09-02	14.14	3.655	5.444	9.843	1.10
2020-09-03	14.15	3.740	0.071	7.214	1.12
2020-09-04	14.02	3.802	-0.919	5.300	1.14
2020-09-07	13.5	3.887	-3.709	7.561	1.17
2020-09-08	13.1	3.954	-2.963	6.074	1.19
2020-09-09	12.37	4.032	-5.573	7.557	1.21
2020-09-10	12.83	4.109	3.719	7.276	1.23
2020-09-11	13.38	4.198	4.287	7.950	1.26
2020-09-14	13.73	4.278	2.616	7.025	1.28
2020-09-15	13.02	4.374	-5.171	8.813	1.31
2020-09-16	12.45	4.432	-4.378	5.607	1.33
2020-09-17	13.22	4.534	6.185	9.237	1.36
2020-09-18	13.23	4.578	0.076	4.009	1.37
2020-09-21	12.9	4.658	-2.494	7.407	1.40
2020-09-22	12.78	4.699	-0.930	3.876	1.41
2020-09-23	12.67	4.726	-0.861	2.582	1.42
2020-09-24	12.43	4.773	-1.894	4.499	1.43
2020-09-25	12.41	4.798	-0.161	2.414	1.44
2020-09-28	12.77	4.847	2.901	4.593	1.45
2020-09-29	14.18	5.001	11.042	13.078	1.50
2020-09-30	14.54	5.077	2.539	6.206	1.52
2020-10-09	14.56	5.141	0.138	5.296	1.54
2020-10-12	14.86	5.189	2.060	3.915	1.56
2020-10-13	15.37	5.275	3.432	6.662	1.58
2020-10-14	15.95	5.368	3.774	7.027	1.61
2020-10-15	15.92	5.410	-0.188	3.135	1.62
2020-10-16	15.93	5.483	0.063	5.528	1.64
2020-10-19	15.83	5.535	-0.628	3.955	1.66
2020-10-20	16.1	5.650	1.706	8.591	1.70
2020-10-21	15.75	5.699	-2.174	3.727	1.71
2020-10-22	15.33	5.758	-2.667	4.571	1.73
2020-10-23	14.97	5.843	-2.348	6.849	1.75
2020-10-26	15.21	5.939	1.603	7.548	1.78
2020-10-27	15.28	5.983	0.460	3.485	1.79
2020-10-28	15.91	6.065	4.123	6.152	1.82
2020-10-29	15.64	6.104	-1.697	3.017	1.83
2020-10-30	15.67	6.158	0.192	4.156	1.85
2020-11-02	16.39	6.279	4.595	8.807	1.88
2020-11-03	15.99	6.340	-2.441	4.576	1.90
2020-11-04	16.3	6.389	1.939	3.627	1.92
2020-11-05	16.3	6.432	0.000	3.190	1.93
2020-11-06	13.78	6.652	-15.460	19.141	2.00
2020-11-09	14.67	6.803	6.459	12.337	2.04
2020-11-10	13.68	6.957	-6.748	13.565	2.09
2020-11-11	13.74	7.015	0.439	5.044	2.10
2020-11-12	13.75	7.059	0.073	3.857	2.12
2020-11-13	13.9	7.097	1.091	3.273	2.13
2020-11-16	13.93	7.142	0.216	3.885	2.14
2020-11-17	13.94	7.182	0.072	3.374	2.15
2020-11-18	13.72	7.239	-1.578	5.022	2.17
2020-11-19	13.49	7.278	-1.676	3.426	2.18
2020-11-20	13.11	7.332	-2.817	4.967	2.20
2020-11-23	13.28	7.371	1.297	3.585	2.21
2020-11-24	13.43	7.417	1.130	4.066	2.23
2020-11-25	12.98	7.468	-3.351	4.691	2.24
2020-11-26	13.14	7.497	1.233	2.696	2.25
2020-11-27	12.91	7.539	-1.750	3.881	2.26
2020-11-30	12.65	7.586	-2.014	4.493	2.28
2020-12-01	13.38	7.683	5.771	8.696	2.31
2020-12-02	13.29	7.725	-0.673	3.737	2.32
2020-12-03	14.26	7.842	7.299	9.857	2.35
2020-12-04	14.55	7.912	2.034	5.750	2.37
2020-12-07	14.61	7.963	0.412	4.192	2.39
2020-12-08	14.85	8.027	1.643	5.202	2.41
2020-12-09	15.19	8.090	2.290	4.983	2.43
2020-12-10	15.09	8.129	-0.658	3.094	2.44
2020-12-11	14.69	8.196	-2.651	5.434	2.46
2020-12-14	14.61	8.236	-0.545	3.336	2.47
2020-12-15	14.63	8.309	0.137	5.955	2.49
2020-12-16	14.3	8.362	-2.256	4.511	2.51
2020-12-17	14.23	8.410	-0.490	3.986	2.52
2020-12-18	13.77	8.450	-3.233	3.514	2.54
2020-12-21	13.69	8.496	-0.581	3.994	2.55
2020-12-22	12.99	8.557	-5.113	5.698	2.57
2020-12-23	13.07	8.579	0.616	2.002	2.57
2020-12-24	13.15	8.626	0.612	4.285	2.59
2020-12-25	14.1	8.769	7.224	12.167	2.63
2020-12-28	13.57	8.865	-3.759	8.511	2.66
2020-12-29	13.06	8.897	-3.758	2.948	2.67
2020-12-30	12.99	8.922	-0.536	2.297	2.68
2020-12-31	13.19	8.958	1.540	3.233	2.69
2021-01-04	13.39	9.000	1.516	3.791	2.70
2021-01-05	14.02	9.112	4.705	9.559	2.73
2021-01-06	13.64	9.177	-2.710	5.706	2.75
2021-01-07	14.02	9.229	2.786	4.472	2.77
2021-01-08	13.17	9.291	-6.063	5.706	2.79
2021-01-11	13.4	9.342	1.746	4.556	2.80
2021-01-12	13.45	9.395	0.373	4.701	2.82
2021-01-13	14.38	9.496	6.914	8.401	2.85
2021-01-14	14.23	9.560	-1.043	5.424	2.87
2021-01-15	14.85	9.647	4.357	7.027	2.89
2021-01-18	14.12	9.802	-4.916	13.131	2.94
2021-01-19	13.7	9.850	-2.975	4.249	2.96
2021-01-20	15.82	10.110	15.474	19.708	3.03
2021-01-21	15.91	10.171	0.569	4.614	3.05
2021-01-22	15.49	10.231	-2.640	4.651	3.07
2021-01-25	15.48	10.305	-0.065	5.746	3.09
2021-01-26	15.35	10.410	-0.840	8.204	3.12
2021-01-27	15.15	10.482	-1.303	5.668	3.14
2021-01-28	14.83	10.571	-2.112	7.261	3.17
2021-01-29	15.03	10.649	1.349	6.204	3.19
2021-02-01	16.3	10.781	8.450	9.714	3.23
2021-02-02	16.56	10.889	1.595	7.853	3.27
2021-02-03	17.9	11.043	8.092	10.266	3.31
2021-02-04	17.7	11.171	-1.117	8.715	3.35
2021-02-05	17.19	11.282	-2.881	7.740	3.38
2021-02-08	17.25	11.378	0.349	6.690	3.41
2021-02-09	18	11.463	4.348	5.681	3.44
2021-02-10	17.61	11.542	-2.167	5.389	3.46
2021-02-18	18.92	11.654	7.439	7.098	3.50
2021-02-19	17.72	11.739	-6.342	5.761	3.52
2021-02-22	16.92	11.815	-4.515	5.361	3.54
2021-02-23	17.26	11.872	2.009	3.960	3.56
2021-02-24	16.05	11.956	-7.010	6.315	3.59
2021-02-25	16.15	12.007	0.623	3.738	3.60
2021-02-26	16.41	12.105	1.610	7.183	3.63
2021-03-01	17.82	12.254	8.592	10.055	3.68
2021-03-02	18.02	12.311	1.122	3.760	3.69
2021-03-03	17.9	12.370	-0.666	3.940	3.71
2021-03-04	17.7	12.458	-1.117	5.978	3.74
2021-03-05	18.32	12.593	3.503	8.870	3.78
2021-03-08	17.54	12.764	-4.258	11.681	3.83
2021-03-09	18.08	12.986	3.079	14.766	3.90
2021-03-10	17.65	13.103	-2.378	7.965	3.93
2021-03-11	17.18	13.170	-2.663	4.646	3.95
2021-03-12	17.21	13.228	0.175	4.075	3.97
2021-03-15	16.49	13.272	-4.184	3.138	3.98
2021-03-16	16.98	13.336	2.971	4.548	4.00
2021-03-17	16.97	13.401	-0.059	4.594	4.02
2021-03-18	17.86	13.500	5.245	6.659	4.05
2021-03-19	17.65	13.546	-1.176	3.135	4.06
2021-03-22	19.05	13.691	7.932	9.122	4.11
2021-03-23	18.82	13.758	-1.207	4.304	4.13
2021-03-24	18.34	13.864	-2.550	6.908	4.16
2021-03-25	18.29	13.955	-0.273	5.943	4.19
2021-03-26	18.71	14.063	2.296	6.944	4.22
2021-03-29	19.62	14.175	4.864	6.841	4.25
2021-03-30	19.39	14.235	-1.172	3.721	4.27
2021-03-31	19.81	14.347	2.166	6.808	4.30
2021-04-01	19.89	14.414	0.404	4.038	4.32
2021-04-02	19.5	14.478	-1.961	3.922	4.34
2021-04-06	19.96	14.568	2.359	5.436	4.37
2021-04-07	20.1	14.624	0.701	3.307	4.39
2021-04-08	20.01	14.677	-0.448	3.184	4.40
2021-04-09	19.89	14.721	-0.600	2.699	4.42
2021-04-12	19.2	14.918	-3.469	12.267	4.48
2021-04-13	18	15.040	-6.250	8.177	4.51
2021-04-14	18.9	15.156	5.000	7.333	4.55
2021-04-15	18.38	15.251	-2.751	6.190	4.58
2021-04-16	18.09	15.306	-1.578	3.645	4.59
2021-04-19	19.3	15.467	6.689	10.006	4.64
2021-04-20	19.15	15.522	-0.777	3.472	4.66
2021-04-21	19.3	15.589	0.783	4.178	4.68
2021-04-22	19.31	15.661	0.052	4.456	4.70
2021-04-23	19.56	15.717	1.295	3.470	4.72
2021-04-26	19.84	15.789	1.431	4.346	4.74
2021-04-27	18.85	15.881	-4.990	5.847	4.76
2021-04-28	19.13	15.959	1.485	4.881	4.79
2021-04-29	18.71	16.005	-2.196	2.980	4.80
2021-04-30	18.85	16.050	0.748	2.833	4.81
2021-05-06	19.24	16.130	2.069	4.987	4.84
2021-05-07	17.99	16.319	-6.497	12.630	4.90
2021-05-10	17.01	16.402	-5.447	5.837	4.92
2021-05-11	16.5	16.456	-2.998	3.939	4.94
2021-05-12	16.35	16.499	-0.909	3.152	4.95
2021-05-13	15.99	16.540	-2.202	3.058	4.96
2021-05-14	16.81	16.612	5.128	5.128	4.98
2021-05-17	17.74	16.720	5.532	7.317	5.02
2021-05-18	17.76	16.766	0.113	3.100	5.03
2021-05-19	17.59	16.808	-0.957	2.872	5.04
2021-05-20	17.4	16.847	-1.080	2.729	5.05
2021-05-21	17.28	16.896	-0.690	3.391	5.07
2021-05-24	17.17	16.939	-0.637	3.009	5.08
2021-05-25	17.55	16.983	2.213	2.970	5.09
2021-05-26	17.28	17.031	-1.538	3.362	5.11
2021-05-27	17.63	17.081	2.025	3.414	5.12
2021-05-28	16.81	17.138	-4.651	4.027	5.14
2021-05-31	17.58	17.220	4.581	5.592	5.17
2021-06-01	17.36	17.257	-1.251	2.560	5.18
2021-06-02	17.89	17.334	3.053	5.184	5.20
2021-06-03	17.25	17.393	-3.577	4.136	5.22
2021-06-04	17.24	17.443	-0.058	3.478	5.23
2021-06-07	16.9	17.474	-1.972	2.204	5.24
2021-06-08	17.2	17.546	1.775	4.970	5.26
2021-06-09	17.39	17.571	1.105	1.744	5.27
2021-06-10	16.98	17.625	-2.358	3.795	5.29
2021-06-11	16.43	17.692	-3.239	4.947	5.31
2021-06-15	16.26	17.738	-1.035	3.348	5.32
2021-06-16	17.25	17.828	6.089	6.273	5.35
2021-06-17	19.4	18.099	12.464	16.754	5.43
2021-06-18	19.79	18.197	2.010	5.979	5.46
2021-06-21	20.82	18.367	5.205	9.752	5.51
2021-06-22	21.02	18.427	0.961	3.458	5.53
2021-06-23	21.16	18.482	0.666	3.092	5.54
2021-06-24	21.06	18.574	0.190	5.281	5.57
2021-06-25	21.08	18.632	0.095	3.276	5.59
2021-06-28	21.88	18.739	3.795	5.882	5.62
2021-06-29	21.44	18.821	-2.011	4.570	5.65
2021-06-30	21.5	18.893	0.280	4.058	5.67
2021-07-01	20.95	18.971	-2.558	4.419	5.69
2021-07-02	21.1	19.031	0.716	3.437	5.71
2021-07-05	20.85	19.176	-1.185	8.341	5.75
2021-07-06	21.01	19.269	0.767	5.324	5.78
2021-07-07	20.97	19.361	-0.190	5.236	5.81
2021-07-08	20.56	19.464	-1.955	6.056	5.84
2021-07-09	20.73	19.570	0.827	6.128	5.87
2021-07-12	21.06	19.730	1.592	9.117	5.92
2021-07-13	22.28	19.856	5.793	6.790	5.96
2021-07-14	22.45	19.938	-1.405	4.348	5.98
2021-07-15	20.71	20.078	-7.751	8.107	6.02
2021-07-16	19.85	20.164	-4.153	5.215	6.05
2021-07-19	19.5	20.231	-1.763	4.131	6.07
2021-07-20	19.66	20.294	0.821	3.846	6.09
2021-07-21	20.32	20.389	3.357	5.595	6.12
2021-07-22	20.66	20.446	1.673	3.346	6.13
2021-07-23	19.92	20.510	-3.582	3.824	6.15
2021-07-26	19.57	20.586	-1.757	4.669	6.18
2021-07-27	19	20.704	-2.913	7.460	6.21
2021-07-28	18.9	20.782	-0.526	4.947	6.23
2021-07-29	19.9	20.850	5.291	4.127	6.26
2021-07-30	19.12	20.936	-3.920	5.377	6.28
2021-08-02	19.55	20.997	2.249	3.713	6.30
2021-08-03	20.09	21.099	2.762	6.138	6.33
2021-08-04	20.1	21.182	0.050	4.928	6.35
2021-08-05	20.96	21.302	4.279	6.866	6.39
2021-08-06	20.8	21.359	-0.763	3.292	6.41
2021-08-09	21.2	21.441	1.923	4.663	6.43
2021-08-10	20.45	21.574	-3.538	7.783	6.47
2021-08-11	19.72	21.654	-3.570	4.890	6.50
2021-08-12	19.11	21.714	-3.093	3.753	6.51
2021-08-13	19.21	21.750	0.523	2.250	6.53
2021-08-16	18.96	21.799	-1.301	3.071	6.54
2021-08-17	18.06	21.876	-4.747	5.169	6.56
2021-08-18	18.24	21.929	0.997	3.488	6.58
2021-08-19	18.31	21.988	0.384	3.838	6.60
2021-08-20	18.68	22.106	2.021	7.591	6.63
2021-08-23	20.08	22.257	7.495	8.994	6.68
2021-08-24	19.78	22.326	-1.494	4.183	6.70
2021-08-25	19.92	22.397	0.708	4.297	6.72
2021-08-26	20.17	22.487	1.255	5.371	6.75
2021-08-27	20.37	22.550	0.992	3.718	6.77
2021-08-30	20.09	22.620	-1.375	4.173	6.79
2021-08-31	19.91	22.692	-0.896	4.331	6.81
2021-09-01	18.88	22.777	-5.173	5.374	6.83
2021-09-02	18.91	22.830	0.159	3.390	6.85
2021-09-03	18.66	22.905	-1.322	4.812	6.87
2021-09-06	18.9	22.953	1.286	3.055	6.89
2021-09-07	18.66	22.991	-1.270	2.434	6.90
2021-09-08	18.68	23.030	0.107	2.519	6.91
2021-09-09	18.59	23.075	-0.482	2.891	6.92
2021-09-10	18.31	23.104	-1.506	1.937	6.93
2021-09-13	17.77	23.168	-2.949	4.315	6.95
2021-09-14	17.92	23.216	0.844	3.208	6.96
2021-09-15	17.57	23.269	-1.953	3.627	6.98
2021-09-16	17.17	23.310	-2.277	2.846	6.99
2021-09-17	17.35	23.386	1.048	5.242	7.02
2021-09-22	16.81	23.429	-3.112	3.055	7.03
2021-09-23	17.36	23.500	3.272	4.938	7.05
2021-09-24	17.01	23.551	-2.016	3.571	7.07
2021-09-27	16.75	23.613	-1.529	4.468	7.08
2021-09-28	17	23.703	1.493	6.328	7.11
2021-09-29	16.35	23.757	-3.824	4.000	7.13
2021-09-30	17.11	23.835	4.648	5.443	7.15
2021-10-08	17.52	23.894	2.396	4.091	7.17
2021-10-11	17.83	23.951	1.769	3.824	7.19
2021-10-12	17.7	24.016	-0.729	4.375	7.20
2021-10-13	17.59	24.082	-0.621	4.520	7.22
2021-10-14	17.69	24.130	0.569	3.240	7.24
2021-10-15	17.37	24.162	-1.809	2.205	7.25
2021-10-18	17	24.214	-2.130	3.685	7.26
2021-10-19	17.19	24.264	1.118	3.471	7.28
2021-10-20	17.06	24.315	-0.756	3.607	7.29
2021-10-21	17.1	24.352	0.234	2.579	7.31
2021-10-22	16.9	24.374	-1.170	1.579	7.31
2021-10-25	16.75	24.427	-0.888	3.787	7.33
2021-10-26	17.26	24.484	3.045	4.000	7.35
2021-10-27	17.18	24.532	-0.463	3.302	7.36
2021-10-28	16.59	24.591	-3.434	4.307	7.38
2021-10-29	17.39	24.678	4.822	5.967	7.40
2021-11-01	17.52	24.738	0.748	4.140	7.42
2021-11-02	17.57	24.795	0.285	3.881	7.44
2021-11-03	17.53	24.849	-0.228	3.699	7.45
2021-11-04	17.68	24.894	0.856	3.023	7.47
2021-11-05	18	24.951	1.810	3.846	7.49
2021-11-08	17.81	24.997	-1.056	3.111	7.50
2021-11-09	17.92	25.036	0.618	2.583	7.51
2021-11-10	17.45	25.107	-2.623	4.855	7.53
2021-11-11	17.42	25.128	-0.172	1.490	7.54
2021-11-12	18.24	25.215	4.707	5.683	7.56
2021-11-15	19.04	25.340	4.386	7.895	7.60
2021-11-16	19.2	25.390	0.840	3.151	7.62
2021-11-17	19.21	25.444	0.052	3.385	7.63
2021-11-18	18.78	25.491	-2.238	2.967	7.65
2021-11-19	18.96	25.531	0.958	2.556	7.66
2021-11-22	19.38	25.581	2.215	3.059	7.67
2021-11-23	19.3	25.616	-0.413	2.219	7.68
2021-11-24	19.53	25.669	1.192	3.212	7.70
2021-11-25	19.49	25.706	-0.205	2.304	7.71
2021-11-26	19.2	25.764	-1.488	3.592	7.73
2021-11-29	19.08	25.800	-0.625	2.292	7.74
2021-11-30	18.75	25.874	-1.730	4.769	7.76
2021-12-01	21.39	26.231	14.080	20.000	7.87
2021-12-02	21.5	26.400	0.514	9.444	7.92
2021-12-03	22	26.531	2.326	7.116	7.96
2021-12-06	22.28	26.673	1.273	7.682	8.00
2021-12-07	23.57	26.850	5.790	8.977	8.05
2021-12-08	23.04	26.939	-2.249	4.667	8.08
2021-12-09	22.58	27.025	-1.997	4.557	8.11
2021-12-10	22.3	27.087	-1.240	3.366	8.13
2021-12-13	22.15	27.160	-0.673	3.901	8.15
2021-12-14	22.22	27.205	0.316	2.483	8.16
2021-12-15	22.04	27.261	-0.810	3.015	8.18
2021-12-16	23.55	27.447	6.851	9.483	8.23
2021-12-17	24.4	27.583	3.609	6.709	8.28
2021-12-20	23.74	27.777	-2.705	9.795	8.33
2021-12-21	23.46	27.899	-1.179	6.234	8.37
2021-12-22	23.89	27.992	1.833	4.689	8.40
2021-12-23	24.9	28.161	4.228	8.121	8.45
2021-12-24	23.45	28.326	-5.823	8.434	8.50
2021-12-27	21.92	28.465	-6.525	7.633	8.54
2021-12-28	21.99	28.543	0.319	4.243	8.56
2021-12-29	21.41	28.620	-2.638	4.320	8.59
2021-12-30	21.49	28.663	0.374	2.429	8.60
2021-12-31	21.24	28.729	-1.163	3.676	8.62
2022-01-04	20.66	28.829	-2.731	5.838	8.65
2022-01-05	19.96	28.918	-3.388	5.373	8.68
2022-01-06	21.41	29.069	7.265	8.467	8.72
2022-01-07	20.92	29.145	-2.289	4.344	8.74
2022-01-10	20.15	29.227	-3.681	4.876	8.77
2022-01-11	19.6	29.298	-2.730	4.318	8.79
2022-01-12	19.94	29.353	1.735	3.316	8.81
2022-01-13	19.2	29.426	-3.711	4.564	8.83
2022-01-14	19.6	29.517	2.083	5.573	8.86
2022-01-17	20.24	29.618	3.265	6.020	8.89
2022-01-18	19.6	29.780	-3.162	9.881	8.93
2022-01-19	19.17	29.844	-2.194	4.031	8.95
2022-01-20	17.97	29.960	-6.260	7.773	8.99
2022-01-21	17.62	30.009	-1.948	3.339	9.00
2022-01-24	18.16	30.081	3.065	4.711	9.02
2022-01-25	17.42	30.158	-4.075	5.286	9.05
2022-01-26	17.71	30.199	1.665	2.813	9.06
2022-01-27	17.14	30.263	-3.219	4.461	9.08
2022-01-28	17	30.316	-0.817	3.792	9.09
2022-02-07	17.18	30.359	1.059	2.941	9.11
2022-02-08	16.67	30.422	-2.969	4.540	9.13
2022-02-09	16.77	30.465	0.600	3.119	9.14
2022-02-10	16.95	30.512	1.073	3.339	9.15
2022-02-11	15.91	30.594	-6.136	6.136	9.18
2022-02-14	15.9	30.643	-0.063	3.708	9.19
2022-02-15	16.11	30.677	1.321	2.516	9.20
2022-02-16	16.4	30.716	1.800	2.855	9.21
2022-02-17	16.17	30.735	-1.402	1.402	9.22
2022-02-18	16.25	30.772	0.495	2.783	9.23
2022-02-21	16.21	30.791	-0.246	1.415	9.24
2022-02-22	16.08	30.841	-0.802	3.701	9.25
2022-02-23	16.7	30.899	3.856	4.167	9.27
2022-02-24	16.9	31.011	1.198	7.964	9.30
2022-02-25	17.37	31.047	2.781	2.485	9.31
2022-02-28	17.42	31.096	0.288	3.339	9.33
2022-03-01	17.68	31.172	1.493	5.166	9.35
2022-03-02	17.6	31.217	-0.452	3.111	9.37
2022-03-03	17.33	31.265	-1.534	3.295	9.38
2022-03-04	16.54	31.336	-4.559	5.193	9.40
2022-03-07	15.7	31.387	-5.079	3.869	9.42
2022-03-08	16.24	31.453	3.439	4.841	9.44
2022-03-09	16.63	31.547	2.401	6.773	9.46
2022-03-10	16.64	31.614	0.060	4.871	9.48
2022-03-11	16.07	31.662	-3.425	3.606	9.50
2022-03-14	15.01	31.736	-6.596	5.912	9.52
2022-03-15	13.62	31.832	-9.260	8.461	9.55
2022-03-16	14.6	31.925	7.195	7.636	9.58
2022-03-17	14.93	31.970	2.260	3.630	9.59
2022-03-18	14.75	32.001	-1.206	2.478	9.60
2022-03-21	15.03	32.046	1.898	3.593	9.61
2022-03-22	14.57	32.099	-3.061	4.391	9.63
2022-03-23	14.55	32.129	-0.137	2.471	9.64
2022-03-24	14.34	32.182	-1.443	4.467	9.65
2022-03-25	14.17	32.234	-1.185	4.324	9.67
2022-03-28	13.94	32.274	-1.623	3.458	9.68
2022-03-29	13.54	32.314	-2.869	3.587	9.69
2022-03-30	14	32.350	3.397	3.102	9.71
2022-03-31	13.69	32.380	-2.214	2.571	9.71
2022-04-01	13.5	32.404	-1.388	2.191	9.72
2022-04-06	13.76	32.451	1.926	4.074	9.74
2022-04-07	13.31	32.489	-3.270	3.416	9.75
2022-04-08	13.11	32.527	-1.503	3.456	9.76
2022-04-11	12.48	32.595	-4.805	6.560	9.78
2022-04-12	12.68	32.637	1.603	4.006	9.79
2022-04-13	12.36	32.671	-2.524	3.233	9.80
2022-04-14	12.32	32.704	-0.324	3.236	9.81
2022-04-15	12.2	32.730	-0.974	2.597	9.82
2022-04-18	12.28	32.775	0.656	4.344	9.83
2022-04-19	12.32	32.802	0.326	2.687	9.84
2022-04-20	12.38	32.826	0.487	2.273	9.85
2022-04-21	11.88	32.880	-4.039	5.493	9.86
2022-04-22	11.8	32.928	-0.673	4.882	9.88
2022-04-25	10.66	32.998	-9.661	7.881	9.90
2022-04-26	10.35	33.042	-2.908	5.066	9.91
2022-04-27	11.05	33.124	6.763	8.889	9.94
2022-04-28	10.91	33.152	-1.267	3.077	9.95
2022-04-29	11.39	33.199	4.400	4.950	9.96
2022-05-05	11.51	33.234	1.054	3.687	9.97
2022-05-06	11.29	33.259	-1.911	2.693	9.98
2022-05-09	11.35	33.278	0.531	1.949	9.98
2022-05-10	11.66	33.331	2.731	5.463	10.00
2022-05-11	11.96	33.391	2.573	6.003	10.02
2022-05-12	11.93	33.415	-0.251	2.425	10.02
2022-05-13	12.14	33.444	1.760	2.934	10.03
2022-05-16	12.11	33.464	-0.247	1.977	10.04
2022-05-17	11.99	33.492	-0.991	2.808	10.05
2022-05-18	11.99	33.512	0.000	2.002	10.05
2022-05-19	12.02	33.537	0.250	2.419	10.06
2022-05-20	12.56	33.577	4.493	3.827	10.07
2022-05-23	12.76	33.612	1.592	3.344	10.08

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