赛意信息融券券源 赛意信息专项约券

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	17.36	0	0	0	0
2020-04-28	16.89	0.084	-2.707	5.933	0.03
2020-04-29	17.29	0.153	2.368	4.796	0.05
2020-04-30	18.1	0.241	4.685	5.842	0.07
2020-05-06	18.43	0.308	1.823	4.365	0.09
2020-05-07	18.61	0.349	0.977	2.659	0.10
2020-05-08	19.06	0.393	2.418	2.794	0.12
2020-05-11	19.03	0.451	-0.157	3.620	0.14
2020-05-12	18.82	0.513	-1.104	3.994	0.15
2020-05-13	18.65	0.548	-0.903	2.232	0.16
2020-05-14	18.36	0.596	-1.555	3.110	0.18
2020-05-15	18.2	0.639	-0.871	2.832	0.19
2020-05-18	17.91	0.700	-1.593	4.121	0.21
2020-05-19	18.43	0.745	2.903	2.903	0.22
2020-05-20	17.88	0.794	-2.984	3.310	0.24
2020-05-21	17.69	0.856	-1.063	4.195	0.26
2020-05-22	17.19	0.911	-2.826	3.844	0.27
2020-05-25	17.03	0.943	-0.931	2.269	0.28
2020-05-26	17.39	0.976	2.114	2.290	0.29
2020-05-27	17.27	1.006	-0.690	2.070	0.30
2020-05-28	17.64	1.057	2.142	3.474	0.32
2020-05-29	17.4	1.076	-1.361	1.304	0.32
2020-06-01	18.05	1.134	3.736	3.851	0.34
2020-06-02	18.22	1.163	0.942	1.884	0.35
2020-06-03	18.09	1.192	-0.714	1.921	0.36
2020-06-04	18.01	1.218	-0.442	1.769	0.37
2020-06-05	18	1.271	-0.056	3.554	0.38
2020-06-08	18.13	1.298	0.722	1.778	0.39
2020-06-09	18.27	1.328	0.772	1.931	0.40
2020-06-10	18.28	1.378	0.055	3.284	0.41
2020-06-11	18.1	1.417	-0.985	2.626	0.43
2020-06-12	17.92	1.452	-0.994	2.320	0.44
2020-06-15	17.96	1.484	0.223	2.121	0.45
2020-06-16	18.95	1.594	5.512	6.960	0.48
2020-06-17	20.37	1.768	7.493	10.290	0.53
2020-06-18	20.95	1.830	2.847	3.535	0.55
2020-06-19	20.8	1.876	-0.716	2.673	0.56
2020-06-22	21	1.944	0.962	3.894	0.58
2020-06-23	21.25	1.983	1.190	2.190	0.59
2020-06-24	23.38	2.180	10.024	10.118	0.65
2020-06-29	21.97	2.462	-6.031	15.398	0.74
2020-06-30	22.9	2.540	4.233	4.051	0.76
2020-07-01	22.52	2.656	-1.659	6.201	0.80
2020-07-02	22.8	2.766	1.243	5.773	0.83
2020-07-03	22.82	2.820	0.088	2.851	0.85
2020-07-06	23.32	2.883	2.191	3.243	0.86
2020-07-07	23.33	3.029	0.043	7.504	0.91
2020-07-08	23.9	3.109	2.443	4.029	0.93
2020-07-09	25.19	3.291	5.397	8.661	0.99
2020-07-10	24.86	3.452	-1.310	7.781	1.04
2020-07-13	15.67	3.497	1.555	3.435	1.05
2020-07-14	14.83	3.614	-5.361	9.509	1.08
2020-07-15	14.83	3.727	0.000	9.103	1.12
2020-07-16	13.58	3.876	-8.429	13.216	1.16
2020-07-17	13.31	3.939	-1.988	5.670	1.18
2020-07-20	13.63	3.986	2.404	4.132	1.20
2020-07-21	13.65	4.027	0.147	3.595	1.21
2020-07-22	13.5	4.073	-1.099	4.029	1.22
2020-07-23	13.18	4.125	-2.370	4.815	1.24
2020-07-24	12.43	4.209	-5.690	8.118	1.26
2020-07-27	12.52	4.257	0.724	4.586	1.28
2020-07-28	12.61	4.278	0.719	1.997	1.28
2020-07-29	13.01	4.332	3.172	4.917	1.30
2020-07-30	12.8	4.358	-1.614	2.460	1.31
2020-07-31	13.14	4.415	2.656	5.234	1.32
2020-08-03	13.66	4.465	3.957	4.414	1.34
2020-08-04	13.78	4.499	0.878	2.928	1.35
2020-08-05	14.11	4.549	2.395	4.209	1.36
2020-08-06	13.83	4.589	-1.984	3.473	1.38
2020-08-07	13.55	4.647	-2.025	5.206	1.39
2020-08-10	13.96	4.687	3.026	3.395	1.41
2020-08-11	13.16	4.740	-5.731	4.871	1.42
2020-08-12	12.71	4.815	-3.419	7.067	1.44
2020-08-13	12.49	4.854	-1.731	3.698	1.46
2020-08-14	12.7	4.899	1.681	4.323	1.47
2020-08-17	13.98	5.007	10.079	9.213	1.50
2020-08-18	14.24	5.057	1.860	4.220	1.52
2020-08-19	13.68	5.107	-3.933	4.424	1.53
2020-08-20	13.46	5.146	-1.608	3.436	1.54
2020-08-21	13.3	5.186	-1.189	3.640	1.56
2020-08-24	13.41	5.258	0.827	6.466	1.58
2020-08-25	14.06	5.363	4.847	8.949	1.61
2020-08-26	13.76	5.406	-2.134	3.770	1.62
2020-08-27	14.3	5.473	3.924	5.596	1.64
2020-08-28	13.99	5.525	-2.168	4.476	1.66
2020-08-31	14.43	5.580	3.145	4.575	1.67
2020-09-01	14.37	5.617	-0.416	3.049	1.69
2020-09-02	14.67	5.655	2.088	3.132	1.70
2020-09-03	14.3	5.720	-2.522	5.453	1.72
2020-09-04	14.54	5.773	1.678	4.336	1.73
2020-09-07	14.19	5.825	-2.407	4.470	1.75
2020-09-08	14.33	5.862	0.987	3.101	1.76
2020-09-09	13.84	5.915	-3.419	4.536	1.77
2020-09-10	12.86	6.015	-7.081	9.393	1.80
2020-09-11	13.12	6.062	2.022	4.277	1.82
2020-09-14	13.77	6.150	4.954	7.622	1.84
2020-09-15	16.54	6.431	20.116	20.407	1.93
2020-09-16	15.89	6.519	-3.930	6.651	1.96
2020-09-17	15.28	6.619	-3.839	7.867	1.99
2020-09-18	14.86	6.678	-2.749	4.777	2.00
2020-09-21	14.51	6.747	-2.355	5.653	2.02
2020-09-22	14.29	6.794	-1.516	3.997	2.04
2020-09-23	14.9	6.846	4.269	4.129	2.05
2020-09-24	13.91	6.930	-6.644	7.315	2.08
2020-09-25	14.01	6.968	0.719	3.235	2.09
2020-09-28	13.57	7.015	-3.141	4.140	2.10
2020-09-29	13.73	7.045	1.179	2.653	2.11
2020-09-30	14.46	7.123	5.317	6.409	2.14
2020-10-09	14.65	7.158	1.314	2.905	2.15
2020-10-12	15.15	7.221	3.413	4.983	2.17
2020-10-13	17.14	7.506	13.135	19.934	2.25
2020-10-14	17.52	7.618	2.217	7.701	2.29
2020-10-15	16.63	7.699	-5.080	5.822	2.31
2020-10-16	16.66	7.766	0.180	4.811	2.33
2020-10-19	16.76	7.872	0.600	7.623	2.36
2020-10-20	17.34	7.946	3.461	5.131	2.38
2020-10-21	16.8	7.999	-3.114	3.806	2.40
2020-10-22	17.18	8.083	2.262	5.833	2.42
2020-10-23	16.77	8.238	-2.386	11.059	2.47
2020-10-26	16.38	8.325	-2.326	6.440	2.50
2020-10-27	16.55	8.405	1.038	5.800	2.52
2020-10-28	16.5	8.474	-0.302	5.015	2.54
2020-10-29	16.99	8.565	2.970	6.424	2.57
2020-10-30	16.83	8.671	-0.942	7.534	2.60
2020-11-02	16.68	8.750	-0.891	5.704	2.63
2020-11-03	17.44	8.901	4.556	10.372	2.67
2020-11-04	18.08	8.993	3.670	6.078	2.70
2020-11-05	17.69	9.064	-2.157	4.867	2.72
2020-11-06	17.43	9.112	-1.470	3.279	2.73
2020-11-09	17.56	9.192	0.746	5.450	2.76
2020-11-10	16.54	9.273	-5.809	5.923	2.78
2020-11-11	16.12	9.339	-2.539	4.897	2.80
2020-11-12	16.19	9.368	0.434	2.171	2.81
2020-11-13	15.59	9.442	-3.706	5.683	2.83
2020-11-16	16.19	9.514	3.849	5.324	2.85
2020-11-17	16.25	9.553	0.371	2.903	2.87
2020-11-18	15.98	9.597	-1.662	3.262	2.88
2020-11-19	16.11	9.637	0.814	3.004	2.89
2020-11-20	15.86	9.675	-1.552	2.855	2.90
2020-11-23	16.33	9.764	2.963	6.557	2.93
2020-11-24	16.14	9.832	-1.164	5.021	2.95
2020-11-25	15.88	9.877	-1.611	3.408	2.96
2020-11-26	15.61	9.912	-1.700	2.708	2.97
2020-11-27	15.43	9.954	-1.153	3.267	2.99
2020-11-30	15.02	10.003	-2.657	3.889	3.00
2020-12-01	15.31	10.029	1.931	2.064	3.01
2020-12-02	15.14	10.067	-1.110	3.005	3.02
2020-12-03	15.21	10.114	0.462	3.699	3.03
2020-12-04	15.31	10.133	0.657	1.512	3.04
2020-12-07	15.58	10.185	1.764	3.984	3.06
2020-12-08	15.94	10.227	2.311	3.145	3.07
2020-12-09	15.46	10.282	-3.011	4.329	3.08
2020-12-10	15.1	10.336	-2.329	4.269	3.10
2020-12-11	14.77	10.397	-2.185	4.967	3.12
2020-12-14	15.48	10.489	4.807	7.109	3.15
2020-12-15	15.59	10.533	0.711	3.424	3.16
2020-12-16	15.41	10.566	-1.155	2.502	3.17
2020-12-17	15.43	10.608	0.130	3.310	3.18
2020-12-18	15.13	10.649	-1.944	3.240	3.19
2020-12-21	15.21	10.686	0.529	2.908	3.21
2020-12-22	14.87	10.727	-2.235	3.287	3.22
2020-12-23	14.44	10.806	-2.892	6.590	3.24
2020-12-24	14.08	10.868	-2.493	5.332	3.26
2020-12-25	13.77	10.902	-2.202	2.912	3.27
2020-12-28	13.53	10.954	-1.743	4.648	3.29
2020-12-29	14.01	11.046	3.548	7.834	3.31
2020-12-30	13.91	11.082	-0.714	3.141	3.32
2020-12-31	14.23	11.122	2.301	3.379	3.34
2021-01-04	15.21	11.244	6.887	9.628	3.37
2021-01-05	15.2	11.292	-0.066	3.748	3.39
2021-01-06	15.2	11.327	0.000	2.829	3.40
2021-01-07	15	11.366	-1.316	3.092	3.41
2021-01-08	14.83	11.403	-1.133	3.000	3.42
2021-01-11	16.84	11.541	13.554	9.845	3.46
2021-01-12	16.92	11.625	0.475	5.938	3.49
2021-01-13	17.88	11.777	5.674	10.225	3.53
2021-01-14	18.24	11.953	2.013	11.521	3.59
2021-01-15	18.59	12.039	1.919	5.592	3.61
2021-01-18	18.94	12.113	1.883	4.680	3.63
2021-01-19	18.51	12.189	-2.270	4.910	3.66
2021-01-20	19.11	12.296	3.241	6.753	3.69
2021-01-21	19.16	12.370	0.262	4.605	3.71
2021-01-22	19.03	12.432	-0.678	3.914	3.73
2021-01-25	18.02	12.516	-5.307	5.623	3.75
2021-01-26	18.05	12.587	0.166	4.717	3.78
2021-01-27	18.06	12.662	0.055	4.986	3.80
2021-01-28	17.72	12.724	-1.883	4.153	3.82
2021-01-29	17.71	12.793	-0.056	4.684	3.84
2021-02-01	17.59	12.866	-0.678	5.025	3.86
2021-02-02	17.52	12.955	-0.398	6.083	3.89
2021-02-03	17.08	13.011	-2.511	3.881	3.90
2021-02-04	16.59	13.068	-2.869	4.157	3.92
2021-02-05	16.06	13.133	-3.195	4.822	3.94
2021-02-08	16.2	13.183	0.872	3.736	3.95
2021-02-09	16.43	13.228	1.420	3.272	3.97
2021-02-10	16.3	13.269	-0.791	3.043	3.98
2021-02-18	17.09	13.353	4.847	5.890	4.01
2021-02-19	16.93	13.405	-0.936	3.686	4.02
2021-02-22	16.78	13.449	-0.886	3.131	4.03
2021-02-23	17.38	13.554	3.576	7.271	4.07
2021-02-24	16.99	13.605	-2.244	3.567	4.08
2021-02-25	16.53	13.686	-2.707	5.886	4.11
2021-02-26	17.14	13.782	3.690	6.715	4.13
2021-03-01	19.36	14.002	12.952	13.652	4.20
2021-03-02	18.68	14.069	-3.512	4.287	4.22
2021-03-03	19.16	14.150	2.570	5.086	4.24
2021-03-04	18.33	14.229	-4.332	5.167	4.27
2021-03-05	18.12	14.288	-1.146	3.928	4.29
2021-03-08	17.3	14.403	-4.525	7.947	4.32
2021-03-09	16	14.508	-7.514	7.919	4.35
2021-03-10	15.51	14.590	-3.063	6.313	4.38
2021-03-11	15.86	14.649	2.257	4.513	4.39
2021-03-12	15.72	14.688	-0.883	2.963	4.41
2021-03-15	15.94	14.741	1.399	3.944	4.42
2021-03-16	16.02	14.773	0.502	2.447	4.43
2021-03-17	15.96	14.824	-0.375	3.808	4.45
2021-03-18	15.96	14.852	0.000	2.130	4.46
2021-03-19	15.43	14.958	-3.321	8.208	4.49
2021-03-22	16.28	15.062	5.509	7.647	4.52
2021-03-23	15.79	15.114	-3.010	3.993	4.53
2021-03-24	15.94	15.177	0.950	4.750	4.55
2021-03-25	16.66	15.278	4.517	7.277	4.58
2021-03-26	17.86	15.405	7.203	8.523	4.62
2021-03-29	17.99	15.450	0.728	2.968	4.63
2021-03-30	18.33	15.522	1.890	4.725	4.66
2021-03-31	18.29	15.557	-0.218	2.291	4.67
2021-04-01	18.49	15.599	1.093	2.734	4.68
2021-04-02	18.76	15.660	1.460	3.894	4.70
2021-04-06	18.78	15.726	0.107	4.264	4.72
2021-04-07	18.41	15.771	-1.970	2.929	4.73
2021-04-08	18.33	15.801	-0.435	1.955	4.74
2021-04-09	18.56	15.865	1.255	4.146	4.76
2021-04-12	18.76	15.955	1.078	5.711	4.79
2021-04-13	17.78	16.043	-5.224	5.970	4.81
2021-04-14	17.81	16.090	0.169	3.150	4.83
2021-04-15	17.98	16.138	0.955	3.200	4.84
2021-04-16	17.86	16.177	-0.667	2.670	4.85
2021-04-19	18.96	16.304	6.159	8.007	4.89
2021-04-20	18.67	16.361	-1.530	3.639	4.91
2021-04-21	18.01	16.416	-3.535	3.696	4.92
2021-04-22	17.67	16.467	-1.888	3.443	4.94
2021-04-23	16.95	16.563	-4.075	6.791	4.97
2021-04-26	16.77	16.657	-1.062	6.726	5.00
2021-04-27	17.88	16.770	6.619	7.633	5.03
2021-04-28	18.12	16.824	1.342	3.523	5.05
2021-04-29	17.52	16.893	-3.311	4.746	5.07
2021-04-30	17.39	16.927	-0.742	2.340	5.08
2021-05-06	16.87	17.002	-2.990	5.348	5.10
2021-05-07	16.7	17.034	-1.008	2.312	5.11
2021-05-10	16.36	17.074	-2.036	2.934	5.12
2021-05-11	16.96	17.141	3.667	4.707	5.14
2021-05-12	18.06	17.274	6.486	8.844	5.18
2021-05-13	17.71	17.336	-1.938	4.208	5.20
2021-05-14	17.99	17.382	1.581	3.106	5.21
2021-05-17	17.86	17.436	-0.723	3.613	5.23
2021-05-18	18.19	17.502	1.848	4.367	5.25
2021-05-19	17.64	17.558	-3.024	3.793	5.27
2021-05-20	17.48	17.601	-0.907	2.948	5.28
2021-05-21	17.32	17.650	-0.915	3.375	5.29
2021-05-24	18.38	17.739	6.120	5.831	5.32
2021-05-25	18.58	17.790	1.088	3.264	5.34
2021-05-26	18.96	17.837	2.045	3.014	5.35
2021-05-27	18.98	17.873	0.105	2.268	5.36
2021-05-28	19.47	17.949	2.582	4.689	5.38
2021-05-31	19.78	18.025	1.592	4.571	5.41
2021-06-01	19.37	18.079	-2.073	3.387	5.42
2021-06-02	18.6	18.153	-3.975	4.750	5.45
2021-06-03	19.1	18.297	2.688	9.032	5.49
2021-06-04	18.87	18.365	-1.204	4.346	5.51
2021-06-07	19.98	18.521	5.882	9.380	5.56
2021-06-08	19.51	18.612	-2.352	5.556	5.58
2021-06-09	19.53	18.682	0.103	4.305	5.60
2021-06-10	21.2	18.852	8.551	9.626	5.66
2021-06-11	20.52	19.000	-3.208	8.679	5.70
2021-06-15	19.64	19.138	-4.288	8.431	5.74
2021-06-16	19.31	19.227	-1.680	5.499	5.77
2021-06-17	19.75	19.336	2.279	6.629	5.80
2021-06-18	20.05	19.443	1.519	6.430	5.83
2021-06-21	20.47	19.605	2.095	9.476	5.88
2021-06-22	19.95	19.692	-2.540	5.276	5.91
2021-06-23	20.45	19.807	2.506	6.717	5.94
2021-06-24	22.14	20.076	5.078	14.570	6.02
2021-06-25	21.11	20.166	-4.652	5.149	6.05
2021-06-28	20.65	20.241	-2.179	4.311	6.07
2021-06-29	20.35	20.338	-1.453	5.763	6.10
2021-06-30	21.37	20.484	5.012	8.157	6.15
2021-07-01	21.84	20.589	2.199	5.803	6.18
2021-07-02	22.73	20.777	4.075	9.936	6.23
2021-07-05	22.45	20.880	-1.232	5.499	6.26
2021-07-06	22.23	20.973	-0.980	4.989	6.29
2021-07-07	22.56	21.068	1.484	5.083	6.32
2021-07-08	21.56	21.196	-4.433	7.092	6.36
2021-07-09	20.78	21.260	-3.618	3.711	6.38
2021-07-12	22.37	21.404	7.652	7.748	6.42
2021-07-13	21.87	21.478	-2.235	4.068	6.44
2021-07-14	21.23	21.527	-2.256	2.762	6.46
2021-07-15	20.02	21.677	-5.699	8.950	6.50
2021-07-16	19.89	21.730	-0.649	3.247	6.52
2021-07-19	20.05	21.777	0.804	2.815	6.53
2021-07-20	19.96	21.830	-0.449	3.142	6.55
2021-07-21	20.57	21.925	3.056	5.561	6.58
2021-07-22	20.89	21.977	1.556	2.965	6.59
2021-07-23	20.29	22.044	-2.872	3.973	6.61
2021-07-26	20.81	22.142	2.563	5.668	6.64
2021-07-27	20.59	22.230	-1.057	5.142	6.67
2021-07-28	21.04	22.341	2.186	6.314	6.70
2021-07-29	23.68	22.594	12.548	12.833	6.78
2021-07-30	24.88	22.774	5.068	8.657	6.83
2021-08-02	28.47	23.276	14.429	21.182	6.98
2021-08-03	30.89	23.701	8.500	16.509	7.11
2021-08-04	30.4	23.824	-1.586	4.856	7.15
2021-08-05	27.38	24.077	-9.934	11.053	7.22
2021-08-06	26.86	24.204	-1.899	5.698	7.26
2021-08-09	27.9	24.472	3.872	11.504	7.34
2021-08-10	27.93	24.587	0.108	4.946	7.38
2021-08-11	27.5	24.754	-1.540	7.304	7.43
2021-08-12	28.83	24.903	4.836	6.218	7.47
2021-08-13	27.67	24.971	-4.024	2.948	7.49
2021-08-16	27.2	25.052	-1.699	3.542	7.52
2021-08-17	25.53	25.192	-6.140	6.618	7.56
2021-08-18	25.81	25.274	1.097	3.799	7.58
2021-08-19	25.72	25.348	-0.349	3.448	7.60
2021-08-20	25.55	25.455	-0.661	5.016	7.64
2021-08-23	26.99	25.634	5.636	7.984	7.69
2021-08-24	27.22	25.751	0.852	5.150	7.73
2021-08-25	27.3	25.843	0.294	4.041	7.75
2021-08-26	25.9	25.952	-5.128	5.018	7.79
2021-08-27	25.97	26.023	0.270	3.282	7.81
2021-08-30	25.58	26.223	-1.502	9.395	7.87
2021-08-31	24.45	26.326	-4.418	5.043	7.90
2021-09-01	25.05	26.413	2.454	4.172	7.92
2021-09-02	26.26	26.589	4.830	8.064	7.98
2021-09-03	25.19	26.696	-4.075	5.103	8.01
2021-09-06	26.95	26.924	6.987	10.163	8.08
2021-09-07	25.87	27.009	-4.007	3.933	8.10
2021-09-08	25.9	27.109	0.116	4.639	8.13
2021-09-09	24.55	27.196	-5.212	4.247	8.16
2021-09-10	25.09	27.280	2.200	3.992	8.18
2021-09-13	24.61	27.366	-1.913	4.185	8.21
2021-09-14	24.83	27.457	0.894	4.429	8.24
2021-09-15	22.74	27.679	-8.417	11.720	8.30
2021-09-16	22.91	27.791	0.748	5.849	8.34
2021-09-17	22.83	27.902	-0.349	5.849	8.37
2021-09-22	22.49	27.963	-1.489	3.241	8.39
2021-09-23	23.11	28.082	2.757	6.181	8.42
2021-09-24	23.95	28.251	3.635	8.481	8.48
2021-09-27	23.44	28.393	-2.129	7.265	8.52
2021-09-28	22.99	28.499	-1.920	5.546	8.55
2021-09-29	22.05	28.603	-4.089	5.611	8.58
2021-09-30	22.81	28.701	3.447	5.170	8.61
2021-10-08	22.69	28.786	-0.526	4.516	8.64
2021-10-11	22.69	28.858	0.000	3.790	8.66
2021-10-12	22.22	28.931	-2.071	3.922	8.68
2021-10-13	22.58	28.984	1.620	2.835	8.70
2021-10-14	23.01	29.056	1.904	3.764	8.72
2021-10-15	23.07	29.114	0.261	2.999	8.73
2021-10-18	23.07	29.165	0.000	2.644	8.75
2021-10-19	23.96	29.276	3.858	5.592	8.78
2021-10-20	24.43	29.412	1.962	6.678	8.82
2021-10-21	24.27	29.494	-0.655	4.052	8.85
2021-10-22	25.04	29.605	3.173	5.315	8.88
2021-10-25	24.7	29.695	-1.358	4.353	8.91
2021-10-26	24.43	29.755	-1.093	2.955	8.93
2021-10-27	23.68	29.829	-3.070	3.766	8.95
2021-10-28	23.65	29.889	-0.127	3.041	8.97
2021-10-29	24.28	30.011	2.664	6.047	9.00
2021-11-01	25.5	30.197	5.025	8.731	9.06
2021-11-02	25.52	30.304	0.078	5.059	9.09
2021-11-03	25.86	30.372	1.332	3.135	9.11
2021-11-04	26.02	30.447	0.619	3.480	9.13
2021-11-05	26.31	30.522	1.115	3.382	9.16
2021-11-08	25.91	30.596	-1.520	3.421	9.18
2021-11-09	26	30.662	0.347	3.088	9.20
2021-11-10	26.4	30.738	1.538	3.423	9.22
2021-11-11	26.24	30.804	-0.606	3.030	9.24
2021-11-12	25.51	30.876	-2.782	3.392	9.26
2021-11-15	27.07	31.032	6.115	6.899	9.31
2021-11-16	27.01	31.100	-0.222	3.029	9.33
2021-11-17	27.11	31.206	0.370	4.702	9.36
2021-11-18	26.63	31.317	-1.771	5.017	9.40
2021-11-19	27.38	31.423	2.816	4.619	9.43
2021-11-22	27.12	31.527	-0.950	4.602	9.46
2021-11-23	26.61	31.594	-1.881	3.024	9.48
2021-11-24	26.71	31.654	0.376	2.706	9.50
2021-11-25	26.5	31.702	-0.786	2.171	9.51
2021-11-26	25.9	31.790	-2.264	4.075	9.54
2021-11-29	25.72	31.854	-0.695	2.973	9.56
2021-11-30	29.18	32.237	13.453	15.747	9.67
2021-12-01	28.48	32.347	-2.399	4.661	9.70
2021-12-02	27.97	32.486	-1.791	5.934	9.75
2021-12-03	27.87	32.558	-0.358	3.110	9.77
2021-12-06	28.35	32.646	1.722	3.732	9.79
2021-12-07	27.6	32.753	-2.646	4.656	9.83
2021-12-08	28.96	32.908	4.928	6.413	9.87
2021-12-09	28.88	32.980	-0.276	3.004	9.89
2021-12-10	28.77	33.059	-0.381	3.289	9.92
2021-12-13	28.66	33.132	-0.382	3.059	9.94
2021-12-14	29.55	33.239	3.105	4.361	9.97
2021-12-15	29.35	33.287	-0.677	1.963	9.99
2021-12-16	29.48	33.371	0.443	3.407	10.01
2021-12-17	28.6	33.439	-2.985	2.849	10.03
2021-12-20	27.77	33.548	-2.902	4.720	10.06
2021-12-21	28.16	33.602	1.404	2.269	10.08
2021-12-22	28.85	33.737	2.450	5.646	10.12
2021-12-23	29.11	33.811	0.901	3.050	10.14
2021-12-24	29.17	33.896	0.206	3.470	10.17
2021-12-27	28.72	33.988	-1.543	3.874	10.20
2021-12-28	28.85	34.080	0.453	3.795	10.22
2021-12-29	28.55	34.161	-1.040	3.432	10.25
2021-12-30	29.33	34.251	2.732	3.678	10.28
2021-12-31	29.18	34.369	-0.511	4.841	10.31
2022-01-04	27.63	34.559	-5.312	8.259	10.37
2022-01-05	27.71	34.666	0.290	4.633	10.40
2022-01-06	28.12	34.771	1.480	4.475	10.43
2022-01-07	29.1	34.928	3.485	6.472	10.48
2022-01-10	28.62	35.070	-1.649	5.979	10.52
2022-01-11	27.9	35.165	-2.516	4.053	10.55
2022-01-12	28.82	35.267	3.297	4.265	10.58
2022-01-13	29.63	35.426	2.811	6.454	10.63
2022-01-14	29.33	35.520	-1.012	3.814	10.66
2022-01-17	31.28	35.679	6.648	6.103	10.70
2022-01-18	30.26	35.966	-3.261	11.381	10.79
2022-01-19	30.83	36.073	1.884	4.164	10.82
2022-01-20	29.41	36.222	-4.606	6.098	10.87
2022-01-21	29.18	36.334	-0.782	4.590	10.90
2022-01-24	30.45	36.484	4.352	5.929	10.95
2022-01-25	28.91	36.652	-5.057	6.962	11.00
2022-01-26	29.05	36.741	0.484	3.667	11.02
2022-01-27	27.39	36.904	-5.714	7.160	11.07
2022-01-28	27.96	37.107	2.081	8.689	11.13
2022-02-07	27.52	37.229	-1.574	5.329	11.17
2022-02-08	27.3	37.311	-0.799	3.597	11.19
2022-02-09	27.82	37.418	1.905	4.615	11.23
2022-02-10	27.08	37.500	-2.660	3.666	11.25
2022-02-11	26	37.634	-3.988	6.167	11.29
2022-02-14	25.88	37.744	-0.462	5.115	11.32
2022-02-15	26.22	37.825	1.314	3.709	11.35
2022-02-16	26.83	37.926	2.326	4.500	11.38
2022-02-17	26.7	38.021	-0.485	4.286	11.41
2022-02-18	27.08	38.112	1.423	4.007	11.43
2022-02-21	27.94	38.226	3.176	4.911	11.47
2022-02-22	27.92	38.296	-0.072	3.006	11.49
2022-02-23	28.16	38.344	0.860	2.042	11.50
2022-02-24	27.05	38.474	-3.942	5.788	11.54
2022-02-25	27.33	38.539	1.035	2.847	11.56
2022-02-28	28.38	38.686	3.842	6.184	11.61
2022-03-01	27.94	38.754	-1.550	2.925	11.63
2022-03-02	28.5	38.874	2.004	5.082	11.66
2022-03-03	27.87	38.940	-2.211	2.842	11.68
2022-03-04	27.4	39.021	-1.686	3.552	11.71
2022-03-07	26.77	39.101	-2.299	3.577	11.73
2022-03-08	26.79	39.186	0.075	3.810	11.76
2022-03-09	26.25	39.364	-2.016	8.137	11.81
2022-03-10	26.5	39.454	0.952	4.038	11.84
2022-03-11	26.5	39.524	0.000	3.208	11.86
2022-03-14	24.61	39.678	-7.132	7.472	11.90
2022-03-15	23.3	39.786	-5.323	5.607	11.94
2022-03-16	23.5	39.872	0.858	4.378	11.96
2022-03-17	25.34	40.045	7.830	8.170	12.01
2022-03-18	25.31	40.137	-0.118	4.380	12.04
2022-03-21	24.77	40.196	-2.134	2.845	12.06
2022-03-22	24.3	40.251	-1.897	2.745	12.08
2022-03-23	24.18	40.295	-0.494	2.140	12.09
2022-03-24	23.6	40.369	-2.399	3.805	12.11
2022-03-25	23.42	40.474	-0.763	5.381	12.14
2022-03-28	24.25	40.610	3.544	6.704	12.18
2022-03-29	24.46	40.697	0.866	4.289	12.21
2022-03-30	24	40.764	-1.881	3.352	12.23
2022-03-31	23.18	40.867	-3.417	5.333	12.26
2022-04-01	23.32	40.928	0.604	3.106	12.28
2022-04-06	22.98	40.993	-1.458	3.388	12.30
2022-04-07	21.8	41.110	-5.135	6.440	12.33
2022-04-08	22	41.193	0.917	4.541	12.36
2022-04-11	20.8	41.300	-5.455	6.182	12.39
2022-04-12	20.59	41.386	-1.010	5.000	12.42
2022-04-13	19.38	41.478	-5.877	5.682	12.44
2022-04-14	19.54	41.571	0.826	5.728	12.47
2022-04-15	19.58	41.689	0.205	7.216	12.51
2022-04-18	20.02	41.793	2.247	6.231	12.54
2022-04-19	19.45	41.872	-2.847	4.895	12.56
2022-04-20	19.1	41.943	-1.799	4.473	12.58
2022-04-21	18.46	42.010	-3.351	4.346	12.60
2022-04-22	19.03	42.116	3.088	6.663	12.63
2022-04-25	20.09	42.321	5.570	12.296	12.70
2022-04-26	18.1	42.509	-9.905	12.444	12.75
2022-04-27	18.71	42.706	3.370	12.597	12.81
2022-04-28	19.38	42.812	3.581	6.574	12.84
2022-04-29	20.8	43.009	7.327	11.404	12.90
2022-05-05	20.62	43.092	-0.865	4.808	12.93
2022-05-06	20.94	43.181	1.552	5.092	12.95
2022-05-09	20.72	43.217	-1.051	2.101	12.97
2022-05-10	21.27	43.333	2.654	6.564	13.00
2022-05-11	21.48	43.441	0.987	6.018	13.03
2022-05-12	21.18	43.485	-1.397	2.467	13.05
2022-05-13	21.1	43.515	-0.378	1.700	13.05
2022-05-16	20.88	43.563	-1.043	2.796	13.07
2022-05-17	21.59	43.650	3.400	4.837	13.10
2022-05-18	21.56	43.687	-0.139	2.038	13.11
2022-05-19	21.45	43.743	-0.510	3.154	13.12
2022-05-20	21.83	43.784	1.772	2.238	13.14
2022-05-23	22.5	43.836	3.069	2.749	13.15

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