利安隆融券券源 利安隆专项约券

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%）
2020-04-15	30.68	0	0	0	0
2020-04-15	31.24	0.095	1.825	3.651	0.03
2020-04-16	30.28	0.223	-3.073	5.090	0.07
2020-04-17	30.68	0.281	1.321	2.246	0.08
2020-04-20	30.64	0.333	-0.130	2.053	0.10
2020-04-21	29.68	0.460	-3.133	5.124	0.14
2020-04-22	29.71	0.517	0.101	2.291	0.16
2020-04-23	29.18	0.579	-1.784	2.558	0.17
2020-04-24	28.1	0.683	-3.701	4.455	0.20
2020-04-27	27.97	0.760	-0.463	3.274	0.23
2020-04-28	27.43	0.908	-1.931	6.507	0.27
2020-04-29	28.58	1.039	4.192	5.505	0.31
2020-04-30	29	1.103	1.470	2.624	0.33
2020-05-06	28.63	1.200	-1.276	4.069	0.36
2020-05-07	28.05	1.246	-2.026	1.956	0.37
2020-05-08	30.87	1.494	10.053	9.661	0.45
2020-05-11	31.91	1.667	3.369	6.511	0.50
2020-05-12	31.86	1.761	-0.157	3.510	0.53
2020-05-13	31.22	1.835	-2.009	2.856	0.55
2020-05-14	30.72	1.880	-1.602	1.762	0.56
2020-05-15	30.39	1.955	-1.074	2.962	0.59
2020-05-18	30.51	2.059	0.395	4.080	0.62
2020-05-19	30.91	2.110	1.311	1.999	0.63
2020-05-20	29.96	2.206	-3.073	3.818	0.66
2020-05-21	28.72	2.337	-4.139	5.507	0.70
2020-05-22	27.99	2.432	-2.542	4.074	0.73
2020-05-25	28.32	2.530	1.179	4.144	0.76
2020-05-26	28.78	2.583	1.624	2.189	0.77
2020-05-27	28.11	2.672	-2.328	3.822	0.80
2020-05-28	28.63	2.764	1.850	3.842	0.83
2020-05-29	27.88	2.826	-2.620	2.689	0.85
2020-06-01	29.88	3.044	7.174	8.752	0.91
2020-06-02	29.42	3.124	-1.539	3.246	0.94
2020-06-03	29.84	3.224	1.428	4.045	0.97
2020-06-04	30.45	3.306	2.044	3.217	0.99
2020-06-05	32	3.486	5.090	6.765	1.05
2020-06-08	31.51	3.595	-1.531	4.125	1.08
2020-06-09	31.48	3.678	-0.095	3.174	1.10
2020-06-10	32.01	3.780	1.684	3.812	1.13
2020-06-11	31	3.905	-3.155	4.842	1.17
2020-06-12	31.01	4.007	0.032	3.968	1.20
2020-06-15	30.33	4.086	-2.193	3.096	1.23
2020-06-16	31.59	4.244	4.154	6.034	1.27
2020-06-17	31.31	4.300	-0.886	2.121	1.29
2020-06-18	31.25	4.365	-0.192	2.491	1.31
2020-06-19	31.86	4.459	1.952	3.552	1.34
2020-06-22	32.49	4.595	1.977	5.022	1.38
2020-06-23	32.69	4.680	0.616	3.139	1.40
2020-06-24	34.68	4.901	6.087	7.648	1.47
2020-06-29	35.2	5.011	1.499	3.720	1.50
2020-06-30	34.64	5.075	-1.591	2.216	1.52
2020-07-01	34.66	5.160	0.058	2.973	1.55
2020-07-02	34.38	5.213	-0.808	1.847	1.56
2020-07-03	34.8	5.286	1.222	2.501	1.59
2020-07-06	35.88	5.386	3.103	3.362	1.62
2020-07-07	35.5	5.494	-1.059	3.623	1.65
2020-07-08	35.3	5.563	-0.563	2.366	1.67
2020-07-09	36.12	5.678	2.323	3.824	1.70
2020-07-10	34.7	5.819	-3.931	4.873	1.75
2020-07-13	35	5.925	1.479	3.624	1.78
2020-07-14	34.09	6.073	-2.600	5.200	1.82
2020-07-15	33.35	6.197	-2.171	4.459	1.86
2020-07-16	32.3	6.357	-3.148	5.967	1.91
2020-07-17	32.36	6.472	0.186	4.272	1.94
2020-07-20	34.81	6.686	7.571	7.355	2.01
2020-07-21	34.69	6.776	-0.345	3.131	2.03
2020-07-22	34.15	6.853	-1.557	2.681	2.06
2020-07-23	33.84	6.975	-0.908	4.334	2.09
2020-07-24	32.06	7.157	-5.260	6.826	2.15
2020-07-27	31.91	7.247	-0.468	3.369	2.17
2020-07-28	32.23	7.379	1.003	4.920	2.21
2020-07-29	32.99	7.476	2.358	3.537	2.24
2020-07-30	32.3	7.587	-2.092	4.122	2.28
2020-07-31	32.44	7.682	0.433	3.498	2.30
2020-08-03	33.68	7.852	3.822	6.073	2.36
2020-08-04	34.61	7.995	2.761	4.958	2.40
2020-08-05	34.5	8.127	-0.318	4.594	2.44
2020-08-06	35.08	8.257	1.681	4.435	2.48
2020-08-07	33.99	8.394	-3.107	4.846	2.52
2020-08-10	35.09	8.497	3.236	3.530	2.55
2020-08-11	37.09	8.824	5.700	10.573	2.65
2020-08-12	36.97	9.024	-0.324	6.498	2.71
2020-08-13	37.1	9.171	0.352	4.734	2.75
2020-08-14	36.63	9.281	-1.267	3.612	2.78
2020-08-17	37.39	9.383	2.075	3.276	2.81
2020-08-18	37.63	9.448	0.642	2.059	2.83
2020-08-19	36.77	9.540	-2.285	3.003	2.86
2020-08-20	35.49	9.638	-3.481	3.318	2.89
2020-08-21	35.98	9.780	1.381	4.734	2.93
2020-08-24	38.02	10.038	5.670	8.171	3.01
2020-08-25	34.93	10.274	-8.127	8.075	3.08
2020-08-26	33.58	10.403	-3.865	4.638	3.12
2020-08-27	34.58	10.545	2.978	4.914	3.16
2020-08-28	34.71	10.619	0.376	2.545	3.19
2020-08-31	34.27	10.713	-1.268	3.313	3.21
2020-09-01	35.61	10.880	3.910	5.632	3.26
2020-09-02	35.84	10.967	0.646	2.921	3.29
2020-09-03	34.96	11.067	-2.455	3.404	3.32
2020-09-04	34.86	11.156	-0.286	3.061	3.35
2020-09-07	34.15	11.245	-2.037	3.127	3.37
2020-09-08	34.14	11.322	-0.029	2.723	3.40
2020-09-09	32.66	11.436	-4.335	4.189	3.43
2020-09-10	31.62	11.685	-3.184	9.461	3.51
2020-09-11	31.28	11.783	-1.075	3.763	3.54
2020-09-14	31.87	11.900	1.886	4.380	3.57
2020-09-15	31.09	12.009	-2.447	4.236	3.60
2020-09-16	31.49	12.089	1.287	3.023	3.63
2020-09-17	31.73	12.168	0.762	2.985	3.65
2020-09-18	32.17	12.229	1.387	2.269	3.67
2020-09-21	31.71	12.300	-1.430	2.704	3.69
2020-09-22	31.34	12.362	-1.167	2.365	3.71
2020-09-23	31.5	12.404	0.511	1.595	3.72
2020-09-24	30.99	12.464	-1.619	2.317	3.74
2020-09-25	31.34	12.504	1.129	1.549	3.75
2020-09-28	31.28	12.590	-0.191	3.287	3.78
2020-09-29	31.44	12.641	0.512	1.950	3.79
2020-09-30	31.66	12.706	0.700	2.481	3.81
2020-10-09	32.67	12.870	3.190	6.001	3.86
2020-10-12	34.17	13.026	4.591	5.479	3.91
2020-10-13	34.73	13.093	1.639	2.341	3.93
2020-10-14	34.81	13.149	0.230	1.929	3.94
2020-10-15	34.69	13.199	-0.345	1.724	3.96
2020-10-16	34.66	13.276	-0.086	2.652	3.98
2020-10-19	34.79	13.380	0.375	3.578	4.01
2020-10-20	34.96	13.445	0.489	2.242	4.03
2020-10-21	34.61	13.526	-1.001	2.832	4.06
2020-10-22	34.71	13.582	0.289	1.907	4.07
2020-10-23	34.59	13.675	-0.346	3.227	4.10
2020-10-26	34.2	13.775	-1.127	3.527	4.13
2020-10-27	34.49	13.847	0.848	2.515	4.15
2020-10-28	34.99	13.911	1.450	2.175	4.17
2020-10-29	35.43	14.019	1.258	3.658	4.21
2020-10-30	34.31	14.151	-3.161	4.629	4.25
2020-11-02	33.9	14.246	-1.195	3.352	4.27
2020-11-03	36.18	14.449	6.726	6.726	4.33
2020-11-04	36.82	14.565	1.769	3.787	4.37
2020-11-05	36.23	14.657	-1.602	3.042	4.40
2020-11-06	36.74	14.734	1.408	2.512	4.42
2020-11-09	37.27	14.819	1.443	2.749	4.45
2020-11-10	36.99	14.907	-0.751	2.844	4.47
2020-11-11	37.62	15.061	1.703	4.920	4.52
2020-11-12	37.59	15.165	-0.080	3.323	4.55
2020-11-13	39.08	15.364	3.964	6.119	4.61
2020-11-16	40.98	15.596	4.862	6.781	4.68
2020-11-17	40.27	15.724	-1.733	3.807	4.72
2020-11-18	39.52	15.848	-1.862	3.775	4.75
2020-11-19	39.43	15.949	-0.228	3.087	4.78
2020-11-20	39.89	16.062	1.167	3.398	4.82
2020-11-23	40.99	16.314	2.758	7.370	4.89
2020-11-24	41.12	16.419	0.317	3.074	4.93
2020-11-25	40.34	16.611	-1.897	5.691	4.98
2020-11-26	39.44	16.748	-2.231	4.165	5.02
2020-11-27	39.41	16.863	-0.076	3.524	5.06
2020-11-30	41.53	17.095	5.379	6.699	5.13
2020-12-01	42.89	17.247	3.275	4.262	5.17
2020-12-02	41.98	17.380	-2.122	3.777	5.21
2020-12-03	43.79	17.602	4.312	6.098	5.28
2020-12-04	43.39	17.705	-0.913	2.855	5.31
2020-12-18	38.69	18.342	-10.832	19.751	5.50
2020-12-21	40.91	18.766	5.738	12.432	5.63
2020-12-22	40.97	18.976	0.147	6.160	5.69
2020-12-23	39.85	19.236	-2.734	7.811	5.77
2020-12-24	38.77	19.376	-2.710	4.341	5.81
2020-12-25	38.79	19.494	0.052	3.663	5.85
2020-12-28	38.49	19.646	-0.773	4.718	5.89
2020-12-29	38.75	19.803	0.676	4.858	5.94
2020-12-30	39.05	19.929	0.774	3.897	5.98
2020-12-31	39.07	19.983	0.051	1.639	5.99
2021-01-04	39.85	20.105	1.996	3.686	6.03
2021-01-05	40.71	20.230	2.158	3.689	6.07
2021-01-06	37.77	20.532	-7.222	9.580	6.16
2021-01-07	34.8	20.879	-7.863	11.967	6.26
2021-01-08	36.14	21.092	3.851	7.069	6.33
2021-01-11	36.39	21.272	0.692	5.949	6.38
2021-01-12	36.65	21.432	0.714	5.221	6.43
2021-01-13	36.21	21.554	-1.201	4.065	6.47
2021-01-14	35.88	21.648	-0.911	3.121	6.49
2021-01-15	35.86	21.764	-0.056	3.902	6.53
2021-01-18	35.35	21.876	-1.422	3.793	6.56
2021-01-19	35.29	21.975	-0.170	3.366	6.59
2021-01-20	35.31	22.056	0.057	2.749	6.62
2021-01-21	36.62	22.237	3.710	5.947	6.67
2021-01-22	36.52	22.353	-0.273	3.796	6.71
2021-01-25	36.31	22.465	-0.575	3.697	6.74
2021-01-26	35.6	22.572	-1.955	3.635	6.77
2021-01-27	35.72	22.652	0.337	2.669	6.80
2021-01-28	35.55	22.720	-0.476	2.296	6.82
2021-01-29	33.99	22.926	-4.388	7.286	6.88
2021-02-01	34.77	23.156	2.295	7.944	6.95
2021-02-02	36.77	23.347	5.752	6.212	7.00
2021-02-03	36.35	23.442	-1.142	3.155	7.03
2021-02-04	35.82	23.574	-1.458	4.402	7.07
2021-02-05	34.11	23.723	-4.774	5.248	7.12
2021-02-08	33.44	23.809	-1.964	3.078	7.14
2021-02-09	35.35	24.036	5.712	7.715	7.21
2021-02-10	35.01	24.179	-0.962	4.894	7.25
2021-02-18	37.07	24.352	5.884	5.598	7.31
2021-02-19	36.87	24.471	-0.540	3.885	7.34
2021-02-22	38.39	24.638	4.123	5.207	7.39
2021-02-23	37.57	24.773	-2.136	4.324	7.43
2021-02-24	37.55	24.925	-0.053	4.844	7.48
2021-02-25	36.21	25.069	-3.569	4.794	7.52
2021-02-26	34.94	25.175	-3.507	3.645	7.55
2021-03-01	36.05	25.285	3.177	3.635	7.59
2021-03-02	35.31	25.398	-2.053	3.856	7.62
2021-03-03	35.26	25.470	-0.142	2.436	7.64
2021-03-04	34.29	25.586	-2.751	4.084	7.68
2021-03-05	34.36	25.653	0.204	2.333	7.70
2021-03-08	34.01	25.773	-1.019	4.220	7.73
2021-03-09	35.77	26.028	5.175	8.556	7.81
2021-03-10	38.9	26.337	8.750	9.533	7.90
2021-03-11	39.14	26.478	0.617	4.319	7.94
2021-03-12	40	26.587	2.197	3.270	7.98
2021-03-15	39.24	26.737	-1.900	4.600	8.02
2021-03-16	39.39	26.838	0.382	3.084	8.05
2021-03-17	38.72	26.965	-1.701	3.935	8.09
2021-03-18	39.39	27.100	1.730	4.106	8.13
2021-03-19	38.54	27.195	-2.158	2.945	8.16
2021-03-22	39.52	27.318	2.543	3.736	8.20
2021-03-23	38	27.460	-3.846	4.479	8.24
2021-03-24	36.79	27.572	-3.184	3.658	8.27
2021-03-25	37.21	27.707	1.142	4.349	8.31
2021-03-26	37.79	27.817	1.559	3.494	8.34
2021-03-29	39.53	27.990	4.604	5.266	8.40
2021-03-30	39.69	28.067	0.405	2.327	8.42
2021-03-31	39.23	28.146	-1.159	2.419	8.44
2021-04-01	39.59	28.250	0.918	3.161	8.48
2021-04-02	40.37	28.365	1.970	3.410	8.51
2021-04-06	40.07	28.459	-0.743	2.799	8.54
2021-04-07	38.79	28.610	-3.194	4.692	8.58
2021-04-08	38.69	28.713	-0.258	3.197	8.61
2021-04-09	39.01	28.803	0.827	2.766	8.64
2021-04-12	37.79	28.923	-3.127	3.794	8.68
2021-04-13	37.43	29.018	-0.953	3.043	8.71
2021-04-14	37.81	29.089	1.015	2.271	8.73
2021-04-15	36.78	29.220	-2.724	4.258	8.77
2021-04-16	37.28	29.345	1.359	4.024	8.80
2021-04-19	38.3	29.503	2.736	4.962	8.85
2021-04-20	37.99	29.584	-0.809	2.559	8.88
2021-04-21	37.73	29.650	-0.684	2.106	8.90
2021-04-22	38.18	29.715	1.193	2.041	8.91
2021-04-23	37.48	29.780	-1.833	2.069	8.93
2021-04-26	38.59	29.915	2.962	4.216	8.97
2021-04-27	38.91	30.064	0.829	4.587	9.02
2021-04-28	39.38	30.164	1.208	3.033	9.05
2021-04-29	39.57	30.256	0.482	2.793	9.08
2021-04-30	40.15	30.326	1.466	2.098	9.10
2021-05-06	40.13	30.442	-0.050	3.462	9.13
2021-05-07	38.47	30.601	-4.137	4.959	9.18
2021-05-10	38.4	30.714	-0.182	3.535	9.21
2021-05-11	39.48	30.832	2.813	3.594	9.25
2021-05-12	41.15	31.017	4.230	5.395	9.31
2021-05-13	40.09	31.104	-2.576	2.600	9.33
2021-05-14	41.46	31.238	3.417	3.866	9.37
2021-05-17	42.24	31.462	1.881	6.392	9.44
2021-05-18	43.06	31.595	1.941	3.693	9.48
2021-05-19	42.64	31.679	-0.975	2.369	9.50
2021-05-20	42.57	31.802	-0.164	3.471	9.54
2021-05-21	42.15	31.885	-0.987	2.349	9.57
2021-05-24	45.26	32.177	7.378	7.734	9.65
2021-05-25	45.36	32.320	0.221	3.800	9.70
2021-05-26	45	32.453	-0.794	3.549	9.74
2021-05-27	45.08	32.548	0.178	2.511	9.76
2021-05-28	47.1	32.806	4.481	6.588	9.84
2021-05-31	47.68	32.941	1.231	3.397	9.88
2021-06-01	44.63	33.182	-6.397	6.481	9.95
2021-06-02	44.53	33.294	-0.224	3.002	9.99
2021-06-03	42.18	33.431	-5.277	3.907	10.03
2021-06-04	41.17	33.551	-2.394	3.509	10.07
2021-06-07	41.48	33.656	0.753	3.036	10.10
2021-06-08	42.19	33.794	1.712	3.905	10.14
2021-06-09	41.59	33.899	-1.422	3.034	10.17
2021-06-10	42.27	34.027	1.635	3.631	10.21
2021-06-11	42.51	34.145	0.568	3.336	10.24
2021-06-15	41.2	34.281	-3.082	3.976	10.28
2021-06-16	40.37	34.403	-2.015	3.617	10.32
2021-06-17	40.78	34.505	1.016	2.997	10.35
2021-06-18	40.9	34.571	0.294	1.937	10.37
2021-06-21	42.31	34.764	3.447	5.477	10.43
2021-06-22	42.06	34.843	-0.591	2.245	10.45
2021-06-23	43.4	34.963	3.186	3.329	10.49
2021-06-24	42.82	35.072	-2.260	3.059	10.52
2021-06-25	43.92	35.253	2.569	4.951	10.58
2021-06-28	44.43	35.433	1.161	4.850	10.63
2021-06-29	43.57	35.560	-1.936	3.511	10.67
2021-06-30	43.33	35.614	-0.551	1.492	10.68
2021-07-01	41.82	35.775	-3.485	4.616	10.73
2021-07-02	41.51	35.845	-0.741	2.033	10.75
2021-07-05	41.71	35.916	0.482	2.024	10.77
2021-07-06	40.99	36.048	-1.726	3.884	10.81
2021-07-07	41.06	36.126	0.171	2.269	10.84
2021-07-08	41.57	36.261	1.242	3.897	10.88
2021-07-09	40.76	36.414	-1.949	4.498	10.92
2021-07-12	41.38	36.494	1.521	2.331	10.95
2021-07-13	41.62	36.551	0.580	1.643	10.97
2021-07-14	41.95	36.647	0.239	2.748	10.99
2021-07-15	40.32	36.828	-3.886	5.387	11.05
2021-07-16	39.79	36.908	-1.314	2.406	11.07
2021-07-19	38.57	37.022	-3.066	3.544	11.11
2021-07-20	38.99	37.117	1.089	2.930	11.14
2021-07-21	39.39	37.209	1.026	2.796	11.16
2021-07-22	39.32	37.286	-0.178	2.336	11.19
2021-07-23	38.27	37.426	-2.670	4.400	11.23
2021-07-26	36.92	37.583	-3.528	5.095	11.27
2021-07-27	36.89	37.662	-0.081	2.573	11.30
2021-07-28	34.91	37.819	-5.367	5.422	11.35
2021-07-29	36.03	37.904	3.208	2.807	11.37
2021-07-30	35.69	38.022	-0.944	3.969	11.41
2021-08-02	36.68	38.154	2.774	4.315	11.45
2021-08-03	37.1	38.312	1.145	5.125	11.49
2021-08-04	37.27	38.397	0.458	2.722	11.52
2021-08-05	36.93	38.475	-0.912	2.549	11.54
2021-08-06	36.66	38.563	-0.731	2.870	11.57
2021-08-09	37.72	38.681	2.891	3.764	11.60
2021-08-10	39.21	38.848	3.950	5.117	11.65
2021-08-11	39.22	38.915	0.026	2.040	11.67
2021-08-12	39.31	38.972	0.229	1.734	11.69
2021-08-13	39.61	39.063	0.763	2.773	11.72
2021-08-16	39.03	39.167	-1.464	3.181	11.75
2021-08-17	38.62	39.276	-1.050	3.382	11.78
2021-08-18	38.48	39.350	-0.363	2.330	11.81
2021-08-19	37.95	39.427	-1.377	2.417	11.83
2021-08-20	38.34	39.529	1.028	3.188	11.86
2021-08-23	40.27	39.740	5.034	6.312	11.92
2021-08-24	41.94	40.005	4.147	7.574	12.00
2021-08-25	42.14	40.170	0.477	4.697	12.05
2021-08-26	41.33	40.268	-1.922	2.848	12.08
2021-08-27	40.68	40.349	-1.573	2.371	12.10
2021-08-30	40.87	40.487	0.467	4.056	12.15
2021-08-31	41.21	40.601	0.832	3.328	12.18
2021-09-01	40.35	40.770	-2.087	5.023	12.23
2021-09-02	40.39	40.839	0.099	2.057	12.25
2021-09-03	40.47	40.955	0.198	3.441	12.29
2021-09-06	40.64	41.021	0.420	1.952	12.31
2021-09-07	40.39	41.113	-0.615	2.731	12.33
2021-09-08	39.43	41.257	-2.377	4.382	12.38
2021-09-09	39.79	41.379	0.913	3.677	12.41
2021-09-10	39.53	41.495	-0.653	3.518	12.45
2021-09-13	42.56	41.813	7.665	8.955	12.54
2021-09-14	41.41	41.967	-2.702	4.464	12.59
2021-09-15	40.05	42.084	-3.284	3.502	12.63
2021-09-16	38.93	42.278	-2.797	5.993	12.68
2021-09-17	39.68	42.399	1.927	3.648	12.72
2021-09-22	39.91	42.539	0.580	4.234	12.76
2021-09-23	43.3	42.925	8.494	10.699	12.88
2021-09-24	40.48	43.179	-6.513	7.506	12.95
2021-09-27	36.74	43.481	-9.239	9.881	13.04
2021-09-28	37.14	43.548	1.089	2.150	13.06
2021-09-29	35.7	43.658	-3.877	3.689	13.10
2021-09-30	36.23	43.742	1.485	2.801	13.12
2021-10-08	36.3	43.816	0.193	2.457	13.14
2021-10-11	37.77	43.948	4.050	4.187	13.18
2021-10-12	38.14	44.026	0.980	2.436	13.21
2021-10-13	38.19	44.098	0.131	2.281	13.23
2021-10-14	37.94	44.169	-0.655	2.252	13.25
2021-10-15	37.43	44.225	-1.344	1.792	13.27
2021-10-18	39.71	44.465	6.091	7.240	13.34
2021-10-19	40.09	44.559	0.957	2.820	13.37
2021-10-20	37.38	44.906	-6.760	11.150	13.47
2021-10-21	38.55	45.148	3.130	7.517	13.54
2021-10-22	38.49	45.234	-0.156	2.698	13.57
2021-10-25	39.79	45.365	3.378	3.923	13.61
2021-10-26	39.42	45.717	-0.930	10.731	13.72
2021-10-27	39.57	45.810	0.381	2.816	13.74
2021-10-28	38.91	45.928	-1.668	3.639	13.78
2021-10-29	38.81	45.999	-0.257	2.210	13.80
2021-11-01	39.65	46.099	2.164	3.015	13.83
2021-11-02	39.38	46.176	-0.681	2.346	13.85
2021-11-03	39.01	46.269	-0.940	2.869	13.88
2021-11-04	39.32	46.321	0.795	1.564	13.90
2021-11-05	39.33	46.371	0.025	1.526	13.91
2021-11-08	38.46	46.458	-2.212	2.721	13.94
2021-11-09	38.75	46.522	0.754	1.976	13.96
2021-11-10	38.04	46.633	-1.832	3.510	13.99
2021-11-11	38.49	46.702	1.183	2.156	14.01
2021-11-12	39.88	46.875	3.611	5.196	14.06
2021-11-15	40.94	47.008	2.658	3.912	14.10
2021-11-16	41.05	47.089	0.269	2.369	14.13
2021-11-17	41.39	47.165	0.828	2.192	14.15
2021-11-18	41.34	47.238	-0.121	2.126	14.17
2021-11-19	42.26	47.327	2.225	2.516	14.20
2021-11-22	42.34	47.411	0.189	2.390	14.22
2021-11-23	43.33	47.510	2.338	2.740	14.25
2021-11-24	43.49	47.619	0.369	3.000	14.29
2021-11-25	43.77	47.713	0.644	2.598	14.31
2021-11-26	43.15	47.833	-1.416	3.336	14.35
2021-11-29	43.38	47.949	0.533	3.198	14.38
2021-11-30	44.12	48.113	1.706	4.472	14.43
2021-12-01	43.64	48.195	-1.088	2.244	14.46
2021-12-02	42.87	48.300	-1.764	2.933	14.49
2021-12-03	43.34	48.421	1.096	3.359	14.53
2021-12-06	42.01	48.565	-3.069	4.107	14.57
2021-12-07	41.22	48.717	-1.881	4.428	14.62
2021-12-08	41.96	48.800	1.795	2.377	14.64
2021-12-09	41.67	48.873	-0.691	2.097	14.66
2021-12-10	42.14	48.944	1.128	2.016	14.68
2021-12-13	41.44	49.039	-1.661	2.753	14.71
2021-12-14	41.45	49.116	0.024	2.244	14.73
2021-12-15	41.78	49.215	0.796	2.847	14.76
2021-12-16	42.15	49.288	0.886	2.058	14.79
2021-12-17	40.34	49.449	-4.294	4.792	14.83
2021-12-20	40.26	49.538	-0.198	2.652	14.86
2021-12-21	40.71	49.593	1.118	1.639	14.88
2021-12-22	42.46	49.772	4.299	5.060	14.93
2021-12-23	42.9	49.861	1.036	2.473	14.96
2021-12-24	41.84	49.977	-2.471	3.333	14.99
2021-12-27	44.29	50.249	5.856	7.361	15.07
2021-12-28	44.51	50.352	0.497	2.777	15.11
2021-12-29	44.49	50.408	-0.045	1.505	15.12
2021-12-30	44.16	50.542	-0.742	3.641	15.16
2021-12-31	44.45	50.596	0.657	1.472	15.18
2022-01-04	44.26	50.728	-0.427	3.577	15.22
2022-01-05	42.67	50.922	-3.592	5.445	15.28
2022-01-06	43.34	51.049	1.570	3.539	15.31
2022-01-07	42.34	51.171	-2.307	3.438	15.35
2022-01-10	44.74	51.482	5.668	8.337	15.44
2022-01-11	44.13	51.652	-1.363	4.627	15.50
2022-01-12	45.93	51.901	4.079	6.504	15.57
2022-01-13	45.83	52.009	-0.218	2.830	15.60
2022-01-14	45.27	52.094	-1.222	2.269	15.63
2022-01-17	45.63	52.228	0.795	3.512	15.67
2022-01-18	45.49	52.323	-0.307	2.498	15.70
2022-01-19	44.69	52.460	-1.759	3.693	15.74
2022-01-20	44.07	52.583	-1.387	3.334	15.77
2022-01-21	43.26	52.698	-1.838	3.199	15.81
2022-01-24	42.85	52.775	-0.948	2.150	15.83
2022-01-25	41.64	52.937	-2.824	4.667	15.88
2022-01-26	42.32	53.037	1.633	2.834	15.91
2022-01-27	41.36	53.147	-2.268	3.190	15.94
2022-01-28	43.05	53.336	4.086	5.271	16.00
2022-02-07	42.5	53.443	-1.278	3.043	16.03
2022-02-08	42.96	53.528	1.082	2.376	16.06
2022-02-09	43.36	53.628	0.931	2.747	16.09
2022-02-10	44.38	53.830	2.352	5.466	16.15
2022-02-11	41.18	54.117	-7.210	8.360	16.24
2022-02-14	40.69	54.202	-1.190	2.525	16.26
2022-02-15	41.48	54.282	1.942	2.310	16.28
2022-02-16	42.73	54.418	3.014	3.809	16.33
2022-02-17	43.6	54.537	2.036	3.276	16.36
2022-02-18	43	54.604	-1.376	1.881	16.38
2022-02-21	42.03	54.730	-2.256	3.581	16.42
2022-02-22	41.95	54.800	-0.190	1.999	16.44
2022-02-23	43.53	54.956	3.766	4.315	16.49
2022-02-24	43.29	55.117	-0.551	4.457	16.54
2022-02-25	43.52	55.225	0.531	2.980	16.57
2022-02-28	47.27	55.552	8.617	8.295	16.67
2022-03-01	47.39	55.659	0.254	2.729	16.70
2022-03-02	46.86	55.781	-1.118	3.123	16.73
2022-03-03	45.97	55.925	-1.899	3.735	16.78
2022-03-04	45.91	56.007	-0.131	2.154	16.80
2022-03-07	45.39	56.100	-1.133	2.461	16.83
2022-03-08	45.08	56.237	-0.683	3.635	16.87
2022-03-09	45.4	56.449	0.710	5.612	16.93
2022-03-10	45.01	56.587	-0.859	3.678	16.98
2022-03-11	45.12	56.736	0.244	3.977	17.02
2022-03-14	43.52	56.871	-3.546	3.701	17.06
2022-03-15	41.49	57.036	-4.665	4.779	17.11
2022-03-16	42.59	57.254	2.651	6.146	17.18
2022-03-17	42.69	57.334	0.235	2.254	17.20
2022-03-18	42.32	57.424	-0.867	2.553	17.23
2022-03-21	44.86	57.750	6.002	8.719	17.33
2022-03-22	43.57	57.902	-2.876	4.169	17.37
2022-03-23	43.4	58.003	-0.390	2.800	17.40
2022-03-24	45.98	58.352	5.945	9.124	17.51
2022-03-25	44.97	58.463	-2.197	2.958	17.54
2022-03-28	44.98	58.621	0.022	4.203	17.59
2022-03-29	44.27	58.762	-1.578	3.824	17.63
2022-03-30	45.15	58.897	1.988	3.592	17.67
2022-03-31	45.53	59.000	0.842	2.702	17.70
2022-04-01	46.61	59.215	2.372	5.535	17.76
2022-04-06	46.69	59.318	0.172	2.660	17.80
2022-04-07	45.9	59.461	-1.692	3.748	17.84
2022-04-08	47.64	59.819	3.791	9.020	17.95
2022-04-11	47.24	59.940	-0.840	3.065	17.98
2022-04-12	47.19	60.118	-0.106	4.530	18.04
2022-04-13	45.39	60.230	-3.814	2.967	18.07
2022-04-14	44.8	60.362	-1.300	3.525	18.11
2022-04-15	44	60.473	-1.786	3.036	18.14
2022-04-18	44.84	60.635	1.909	4.318	18.19
2022-04-19	44.86	60.701	0.045	1.784	18.21
2022-04-20	44.38	60.803	-1.070	2.742	18.24
2022-04-21	43.22	60.921	-2.614	3.267	18.28
2022-04-22	42.12	61.082	-2.545	4.604	18.32
2022-04-25	40.54	61.263	-3.751	5.342	18.38
2022-04-26	39.07	61.443	-3.626	5.550	18.43
2022-04-27	42.51	61.749	8.805	8.626	18.52
2022-04-28	44.19	61.995	3.952	6.681	18.60
2022-04-29	45.88	62.205	3.824	5.499	18.66
2022-05-05	47.4	62.417	3.313	5.362	18.73
2022-05-06	46.73	62.488	-1.414	1.835	18.75
2022-05-09	46.08	62.586	-1.391	2.547	18.78
2022-05-10	45.8	62.699	-0.608	2.951	18.81
2022-05-11	45.11	62.896	-1.507	5.240	18.87
2022-05-12	45.5	63.010	0.865	3.015	18.90
2022-05-13	45.8	63.072	0.659	1.626	18.92
2022-05-16	45.85	63.164	0.109	2.402	18.95
2022-05-17	46	63.284	0.327	3.141	18.99
2022-05-18	47.39	63.452	3.022	4.239	19.04
2022-05-19	45.6	63.579	-3.777	3.355	19.07
2022-05-20	47.56	63.744	4.298	4.145	19.12
2022-05-23	48.98	63.871	2.986	3.133	19.16

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