爱乐达融券券源 爱乐达专项约券

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	28.16	0	0	0	0
2020-04-28	28.99	0.142	2.947	5.895	0.04
2020-04-29	28.51	0.207	-1.656	2.725	0.06
2020-04-30	28.73	0.301	0.772	3.928	0.09
2020-05-06	29.3	0.382	1.984	3.307	0.11
2020-05-07	30.74	0.567	4.915	7.235	0.17
2020-05-08	30.7	0.648	-0.130	3.155	0.19
2020-05-11	30.32	0.724	-1.238	2.997	0.22
2020-05-12	30.13	0.795	-0.627	2.836	0.24
2020-05-13	29.31	0.904	-2.722	4.447	0.27
2020-05-14	28.92	0.987	-1.331	3.480	0.30
2020-05-15	30.6	1.172	5.809	7.227	0.35
2020-05-18	30.41	1.232	-0.621	2.386	0.37
2020-05-19	29.65	1.340	-2.499	4.374	0.40
2020-05-20	28.06	1.468	-5.363	5.464	0.44
2020-05-21	27.53	1.597	-1.889	5.631	0.48
2020-05-22	27.07	1.748	-1.671	6.684	0.52
2020-05-25	27.43	1.917	1.330	7.388	0.58
2020-05-26	27.26	1.986	-0.620	3.062	0.60
2020-05-27	27.37	2.124	0.404	6.053	0.64
2020-05-28	28	2.223	2.302	4.202	0.67
2020-05-29	27.62	2.292	-1.357	3.036	0.69
2020-06-01	29.82	2.497	7.965	8.219	0.75
2020-06-02	29.7	2.575	-0.402	3.152	0.77
2020-06-03	29.07	2.652	-2.121	3.199	0.80
2020-06-04	29.32	2.746	0.860	3.853	0.82
2020-06-05	28.77	2.841	-1.876	3.956	0.85
2020-06-08	29.54	2.928	2.676	3.511	0.88
2020-06-09	28.43	3.074	-3.758	6.161	0.92
2020-06-10	30.52	3.379	7.351	12.030	1.01
2020-06-11	33.57	3.672	9.993	10.452	1.10
2020-06-12	33.04	3.828	-1.579	5.660	1.15
2020-06-15	34	3.979	2.906	5.327	1.19
2020-06-16	34.69	4.079	2.029	3.471	1.22
2020-06-17	35.85	4.255	3.344	5.909	1.28
2020-06-18	34.8	4.361	-2.929	3.626	1.31
2020-06-19	35.22	4.536	1.207	5.977	1.36
2020-06-22	34.82	4.671	-1.136	4.656	1.40
2020-06-23	35.36	4.818	1.551	4.968	1.45
2020-06-24	34.88	4.916	-1.357	3.394	1.47
2020-06-29	35.36	5.027	1.376	3.756	1.51
2020-06-30	35.88	5.245	1.471	7.296	1.57
2020-07-01	36.91	5.416	2.871	5.546	1.62
2020-07-02	35.42	5.602	-4.037	6.313	1.68
2020-07-03	35.6	5.719	0.508	3.953	1.72
2020-07-06	35.21	5.845	-1.096	4.270	1.75
2020-07-07	36.65	6.115	4.090	8.861	1.83
2020-07-08	38.96	6.402	6.303	8.840	1.92
2020-07-09	39.72	6.615	1.951	6.417	1.98
2020-07-10	43.01	7.003	8.283	10.826	2.10
2020-07-13	33.05	7.387	0.182	13.974	2.22
2020-07-14	32.5	7.649	-1.664	9.652	2.29
2020-07-15	32	7.799	-1.538	5.631	2.34
2020-07-16	30.94	7.967	-3.313	6.500	2.39
2020-07-17	31.32	8.115	1.228	5.688	2.43
2020-07-20	32.95	8.261	5.204	5.332	2.48
2020-07-21	33.7	8.415	2.276	5.463	2.52
2020-07-22	33.84	8.578	0.415	5.786	2.57
2020-07-23	34.64	8.748	2.364	5.881	2.62
2020-07-24	33.83	8.962	-2.338	7.592	2.69
2020-07-27	36.85	9.325	8.927	11.824	2.80
2020-07-28	38.95	9.602	5.699	8.548	2.88
2020-07-29	38.83	9.745	-0.308	4.416	2.92
2020-07-30	37.97	9.901	-2.215	4.919	2.97
2020-07-31	39.5	10.060	4.029	4.846	3.02
2020-08-03	43.46	10.416	10.025	9.823	3.12
2020-08-04	42.75	10.856	-1.634	12.356	3.26
2020-08-05	45.84	11.232	7.228	9.825	3.37
2020-08-06	49.14	11.655	7.199	10.340	3.50
2020-08-07	48.37	12.009	-1.567	8.771	3.60
2020-08-10	46.06	12.309	-4.776	7.835	3.69
2020-08-11	43.31	12.625	-5.970	8.749	3.79
2020-08-12	40.77	12.995	-5.865	10.898	3.90
2020-08-13	41.96	13.182	2.919	5.323	3.95
2020-08-14	42.05	13.342	0.214	4.576	4.00
2020-08-17	45.61	13.746	8.466	10.630	4.12
2020-08-18	46.41	14.063	1.754	8.200	4.22
2020-08-19	44.14	14.275	-4.891	5.753	4.28
2020-08-20	43.28	14.465	-1.948	5.279	4.34
2020-08-21	43.06	14.652	-0.508	5.199	4.40
2020-08-24	43.85	14.888	1.835	6.456	4.47
2020-08-25	42.72	15.009	-2.577	3.398	4.50
2020-08-26	42.07	15.212	-1.522	5.805	4.56
2020-08-27	41.41	15.396	-1.569	5.324	4.62
2020-08-28	44.34	15.734	7.076	9.152	4.72
2020-08-31	44.6	15.982	0.586	6.676	4.79
2020-09-01	47.72	16.336	6.996	8.901	4.90
2020-09-02	44.32	16.684	-7.125	9.430	5.01
2020-09-03	42.99	16.958	-3.001	7.626	5.09
2020-09-04	42.14	17.119	-1.977	4.606	5.14
2020-09-07	42.48	17.383	0.807	7.451	5.21
2020-09-08	42.64	17.573	0.377	5.344	5.27
2020-09-09	40.87	17.780	-4.151	6.074	5.33
2020-09-10	38.55	18.091	-5.677	9.689	5.43
2020-09-11	39.48	18.268	2.412	5.370	5.48
2020-09-14	38.92	18.537	-1.418	8.308	5.56
2020-09-15	39.42	18.715	1.285	5.421	5.61
2020-09-16	38.92	18.874	-1.268	4.896	5.66
2020-09-17	40.28	19.090	3.494	6.423	5.73
2020-09-18	40.72	19.300	1.092	6.207	5.79
2020-09-21	41.28	19.539	1.375	6.925	5.86
2020-09-22	40.05	19.670	-2.980	3.949	5.90
2020-09-23	42.2	20.011	5.368	9.688	6.00
2020-09-24	41.46	20.168	-1.754	4.550	6.05
2020-09-25	43.45	20.387	4.800	6.030	6.12
2020-09-28	42.91	20.533	-1.243	4.097	6.16
2020-09-29	45.2	20.896	5.337	9.648	6.27
2020-09-30	45.18	21.068	-0.044	4.558	6.32
2020-10-09	49.11	21.470	8.699	9.827	6.44
2020-10-12	48.55	21.617	-1.140	3.625	6.49
2020-10-13	49.48	21.835	1.916	5.294	6.55
2020-10-14	48.08	22.134	-2.829	7.458	6.64
2020-10-15	50.35	22.466	4.721	7.903	6.74
2020-10-16	47.97	22.720	-4.727	6.375	6.82
2020-10-19	45.72	23.001	-4.690	7.359	6.90
2020-10-20	46.03	23.163	0.678	4.221	6.95
2020-10-21	44.3	23.359	-3.758	5.323	7.01
2020-10-22	42.27	23.616	-4.582	7.291	7.08
2020-10-23	41.2	23.780	-2.531	4.779	7.13
2020-10-26	43.81	24.245	6.335	12.743	7.27
2020-10-27	43.72	24.365	-0.205	3.287	7.31
2020-10-28	43.72	24.518	0.000	4.209	7.36
2020-10-29	43.16	24.633	-1.281	3.179	7.39
2020-10-30	42.46	24.844	-1.622	5.978	7.45
2020-11-02	43.83	25.099	3.227	6.971	7.53
2020-11-03	46.18	25.343	5.362	6.343	7.60
2020-11-04	46.37	25.519	0.411	4.547	7.66
2020-11-05	44.92	25.733	-3.127	5.736	7.72
2020-11-06	43.88	25.963	-2.315	6.278	7.79
2020-11-09	42.38	26.123	-3.418	4.535	7.84
2020-11-10	40.26	26.353	-5.002	6.843	7.91
2020-11-11	40.42	26.508	0.397	4.595	7.95
2020-11-12	40.66	26.603	0.594	2.820	7.98
2020-11-13	41.91	26.785	3.074	5.214	8.04
2020-11-16	41.74	27.045	-0.406	7.468	8.11
2020-11-17	40.52	27.214	-2.923	5.007	8.16
2020-11-18	39.99	27.332	-1.308	3.529	8.20
2020-11-19	42.75	27.732	6.902	11.228	8.32
2020-11-20	41.64	27.923	-2.596	5.520	8.38
2020-11-23	41.67	28.075	0.072	4.371	8.42
2020-11-24	40.45	28.234	-2.928	4.728	8.47
2020-11-25	38.68	28.415	-4.376	5.612	8.52
2020-11-26	40.06	28.624	3.568	6.256	8.59
2020-11-27	40.24	28.781	0.449	4.693	8.63
2020-11-30	40.02	28.943	-0.547	4.846	8.68
2020-12-01	42.02	29.180	4.998	6.772	8.75
2020-12-02	42.11	29.289	0.214	3.094	8.79
2020-12-03	41.53	29.387	-1.377	2.850	8.82
2020-12-04	40.59	29.594	-2.263	6.116	8.88
2020-12-07	40	29.741	-1.454	4.410	8.92
2020-12-08	39.93	29.836	-0.175	2.850	8.95
2020-12-09	38.95	29.983	-2.454	4.533	8.99
2020-12-10	39.6	30.130	1.669	4.442	9.04
2020-12-11	38.13	30.333	-3.712	6.389	9.10
2020-12-14	40.13	30.589	5.245	7.658	9.18
2020-12-15	40.91	30.725	1.944	3.987	9.22
2020-12-16	38.45	30.977	-6.013	7.871	9.29
2020-12-17	37.84	31.167	-1.586	6.034	9.35
2020-12-18	37.58	31.257	-0.687	2.854	9.38
2020-12-21	36.06	31.483	-4.045	7.531	9.44
2020-12-22	34.52	31.665	-4.271	6.323	9.50
2020-12-23	36.91	31.952	6.924	9.328	9.59
2020-12-24	39.5	32.434	7.017	14.657	9.73
2020-12-25	39.48	32.646	-0.051	6.430	9.79
2020-12-28	40.25	32.884	1.950	7.092	9.87
2020-12-29	39.54	33.034	-1.764	4.571	9.91
2020-12-30	40.98	33.226	3.642	5.615	9.97
2020-12-31	41.95	33.410	2.367	5.271	10.02
2021-01-04	44.31	33.777	5.626	9.940	10.13
2021-01-05	43.28	33.934	-2.325	4.333	10.18
2021-01-06	46.34	34.337	7.070	10.444	10.30
2021-01-07	51.12	34.999	10.315	15.537	10.50
2021-01-08	51.6	35.408	0.939	9.507	10.62
2021-01-11	49.91	35.921	-3.275	12.345	10.78
2021-01-12	50.73	36.194	1.643	6.452	10.86
2021-01-13	48.83	36.518	-3.745	7.964	10.96
2021-01-14	44.43	36.842	-9.011	8.765	11.05
2021-01-15	44.54	37.032	0.248	5.109	11.11
2021-01-18	44.55	37.125	0.022	2.515	11.14
2021-01-19	42.35	37.366	-4.938	6.824	11.21
2021-01-20	42.65	37.509	0.708	4.014	11.25
2021-01-21	42.41	37.630	-0.563	3.423	11.29
2021-01-22	42.95	37.797	1.273	4.669	11.34
2021-01-25	44.59	38.091	3.818	7.916	11.43
2021-01-26	38.7	38.591	-13.209	15.497	11.58
2021-01-27	39.52	38.833	2.119	7.339	11.65
2021-01-28	39.5	39.002	-0.051	5.162	11.70
2021-01-29	38.29	39.200	-3.063	6.203	11.76
2021-02-01	36.85	39.347	-3.761	4.779	11.80
2021-02-02	36.95	39.439	0.271	2.985	11.83
2021-02-03	35.25	39.610	-4.601	5.819	11.88
2021-02-04	34.35	39.773	-2.553	5.702	11.93
2021-02-05	33.98	39.935	-1.077	5.706	11.98
2021-02-08	33.82	40.058	-0.471	4.356	12.02
2021-02-09	35.56	40.327	5.145	9.077	12.10
2021-02-10	35.86	40.432	0.844	3.515	12.13
2021-02-18	36.03	40.561	0.474	4.322	12.17
2021-02-19	36.38	40.651	0.971	2.942	12.20
2021-02-22	35.64	40.789	-2.034	4.673	12.24
2021-02-23	37.88	41.348	6.285	17.705	12.40
2021-02-24	38.51	41.506	1.663	4.910	12.45
2021-02-25	35.98	41.746	-6.570	7.998	12.52
2021-02-26	33.66	41.917	-6.448	6.115	12.58
2021-03-01	34.09	42.012	1.277	3.357	12.60
2021-03-02	32.99	42.223	-3.227	7.656	12.67
2021-03-03	33.53	42.342	1.637	4.244	12.70
2021-03-04	34	42.445	1.402	3.668	12.73
2021-03-05	33.62	42.595	-1.118	5.324	12.78
2021-03-08	32.3	42.722	-3.926	4.729	12.82
2021-03-09	30.69	42.890	-4.985	6.563	12.87
2021-03-10	29.35	43.060	-4.366	6.973	12.92
2021-03-11	30.3	43.162	3.237	4.020	12.95
2021-03-12	30.72	43.274	1.386	4.389	12.98
2021-03-15	30.79	43.384	0.228	4.264	13.02
2021-03-16	31.58	43.469	2.566	3.248	13.04
2021-03-17	32.49	43.635	2.882	6.111	13.09
2021-03-18	32.71	43.727	0.677	3.386	13.12
2021-03-19	33.72	43.904	3.088	6.298	13.17
2021-03-22	33.39	43.972	-0.979	2.461	13.19
2021-03-23	32.72	44.057	-2.007	3.115	13.22
2021-03-24	31.97	44.162	-2.292	3.943	13.25
2021-03-25	32.75	44.291	2.440	4.723	13.29
2021-03-26	32.8	44.338	0.153	1.710	13.30
2021-03-29	33.46	44.512	2.012	6.250	13.35
2021-03-30	35.14	44.815	5.021	10.341	13.44
2021-03-31	33.67	44.968	-4.183	5.464	13.49
2021-04-01	33.5	45.045	-0.505	2.762	13.51
2021-04-02	33.4	45.088	-0.299	1.522	13.53
2021-04-06	33.76	45.148	1.078	2.126	13.54
2021-04-07	35.35	45.277	4.710	4.384	13.58
2021-04-08	35.1	45.407	-0.707	4.441	13.62
2021-04-09	34.76	45.572	-0.969	5.698	13.67
2021-04-12	32.72	45.767	-5.869	7.163	13.73
2021-04-13	33.04	45.882	0.978	4.187	13.76
2021-04-14	34.82	46.068	5.387	6.416	13.82
2021-04-15	34.56	46.241	-0.747	6.002	13.87
2021-04-16	33.36	46.393	-3.472	5.440	13.92
2021-04-19	34.28	46.535	2.758	4.976	13.96
2021-04-20	34.25	46.635	-0.088	3.501	13.99
2021-04-21	33.84	46.720	-1.197	3.036	14.02
2021-04-22	33.75	46.794	-0.266	2.630	14.04
2021-04-23	33.97	46.885	0.652	3.200	14.07
2021-04-26	35.88	47.143	5.623	8.625	14.14
2021-04-27	36.45	47.247	1.589	3.428	14.17
2021-04-28	37.68	47.452	3.374	6.529	14.24
2021-04-29	38.96	47.640	3.397	5.786	14.29
2021-04-30	38.37	47.764	-1.514	3.901	14.33
2021-05-06	39.52	47.909	2.997	4.378	14.37
2021-05-07	37.6	48.187	-4.858	8.882	14.46
2021-05-10	36.07	48.421	-4.069	7.793	14.53
2021-05-11	38.82	48.727	7.624	9.454	14.62
2021-05-12	37.62	48.856	-3.091	4.122	14.66
2021-05-13	36.88	49.029	-1.967	5.635	14.71
2021-05-14	38.7	49.264	4.935	7.267	14.78
2021-05-17	40.83	49.556	5.504	8.579	14.87
2021-05-18	40.13	49.709	-1.714	4.580	14.91
2021-05-19	39.41	49.809	-1.794	3.065	14.94
2021-05-20	39.14	49.923	-0.685	3.476	14.98
2021-05-21	38.42	50.062	-1.840	4.343	15.02
2021-05-24	39.43	50.262	2.629	6.091	15.08
2021-05-25	39.8	50.413	0.938	4.540	15.12
2021-05-26	40.51	50.512	1.784	2.940	15.15
2021-05-27	40.16	50.636	-0.864	3.703	15.19
2021-05-28	40.78	50.787	1.544	4.457	15.24
2021-05-31	40.69	50.889	-0.221	2.992	15.27
2021-06-01	40.3	50.967	-0.958	2.335	15.29
2021-06-02	37.79	51.205	-6.228	7.568	15.36
2021-06-03	37.7	51.335	-0.238	4.128	15.40
2021-06-04	37.88	51.451	0.477	3.660	15.44
2021-06-07	38.8	51.568	2.429	3.617	15.47
2021-06-08	39.19	51.675	1.005	3.273	15.50
2021-06-09	39.84	51.788	1.659	3.419	15.54
2021-06-10	39.9	51.907	0.151	3.564	15.57
2021-06-11	38.75	52.033	-2.882	3.910	15.61
2021-06-15	38.45	52.115	-0.774	2.581	15.63
2021-06-16	38.15	52.221	-0.780	3.329	15.67
2021-06-17	37.8	52.369	-0.917	4.692	15.71
2021-06-18	39.17	52.544	3.624	5.370	15.76
2021-06-21	45.97	53.219	17.360	17.616	15.97
2021-06-22	46.7	53.780	1.588	14.422	16.13
2021-06-23	44.79	53.928	-4.090	3.961	16.18
2021-06-24	42.65	54.220	-5.096	8.211	16.27
2021-06-25	43.45	54.450	1.876	6.354	16.34
2021-06-28	43.07	54.545	-0.875	2.647	16.36
2021-06-29	40.99	54.759	-4.829	6.269	16.43
2021-06-30	41.62	54.845	1.537	2.464	16.45
2021-07-01	39.89	55.056	-4.157	6.343	16.52
2021-07-02	37.59	55.234	-5.766	5.691	16.57
2021-07-05	38.57	55.382	2.607	4.602	16.61
2021-07-06	39.13	55.505	1.452	3.785	16.65
2021-07-07	41.28	55.868	5.495	10.529	16.76
2021-07-08	44.79	56.160	8.503	7.849	16.85
2021-07-09	44.17	56.315	-1.384	4.197	16.89
2021-07-12	43.9	56.487	-0.611	4.709	16.95
2021-07-13	43.86	56.635	-0.091	4.055	16.99
2021-07-14	41.4	56.860	-5.652	6.518	17.06
2021-07-15	40.31	57.066	-2.633	6.135	17.12
2021-07-16	41.6	57.392	3.200	9.402	17.22
2021-07-19	42.08	57.563	1.154	4.856	17.27
2021-07-20	42.49	57.754	0.974	5.418	17.33
2021-07-21	42.53	57.870	0.094	3.248	17.36
2021-07-22	41.83	58.016	-1.646	4.209	17.40
2021-07-23	43.5	58.409	3.992	10.830	17.52
2021-07-26	45.26	58.668	4.046	6.874	17.60
2021-07-27	44.5	58.846	-1.679	4.795	17.65
2021-07-28	41	59.188	-7.865	10.000	17.76
2021-07-29	43.63	59.414	6.415	6.220	17.82
2021-07-30	44.6	59.655	2.223	6.486	17.90
2021-08-02	49.07	60.419	10.022	18.677	18.13
2021-08-03	48.8	60.607	-0.550	4.646	18.18
2021-08-04	50.68	60.993	3.852	9.139	18.30
2021-08-05	49.87	61.302	-1.598	7.419	18.39
2021-08-06	49.65	61.529	-0.441	5.494	18.46
2021-08-09	50.33	61.698	1.370	4.028	18.51
2021-08-10	51.16	62.096	1.649	9.338	18.63
2021-08-11	52.16	62.354	1.955	5.942	18.71
2021-08-12	50.97	62.745	-2.281	9.202	18.82
2021-08-13	51.7	63.018	1.432	6.337	18.91
2021-08-16	48.67	63.262	-5.861	6.015	18.98
2021-08-17	49.14	63.557	0.966	7.191	19.07
2021-08-18	51.18	63.953	4.151	9.300	19.19
2021-08-19	52.81	64.294	3.185	7.737	19.29
2021-08-20	54.65	64.664	3.484	8.123	19.40
2021-08-23	53.88	64.973	-1.409	6.880	19.49
2021-08-24	51.93	65.252	-3.619	6.459	19.58
2021-08-25	51.24	65.448	-1.329	4.583	19.63
2021-08-26	51.34	65.613	0.195	3.864	19.68
2021-08-27	49.09	65.893	-4.383	6.837	19.77
2021-08-30	55.08	66.666	12.202	16.847	20.00
2021-08-31	55	66.970	-0.145	6.627	20.09
2021-09-01	49.16	67.529	-10.618	13.636	20.26
2021-09-02	48.34	67.691	-1.668	4.028	20.31
2021-09-03	46.54	67.955	-3.724	6.806	20.39
2021-09-06	48.93	68.230	5.135	6.747	20.47
2021-09-07	48.58	68.362	-0.715	3.250	20.51
2021-09-08	49.02	68.491	0.906	3.170	20.55
2021-09-09	49.75	68.763	1.489	6.569	20.63
2021-09-10	47.72	68.945	-4.080	4.563	20.68
2021-09-13	45	69.160	-5.700	5.742	20.75
2021-09-14	43.88	69.338	-2.489	4.867	20.80
2021-09-15	44.08	69.470	0.456	3.578	20.84
2021-09-16	42.5	69.661	-3.584	5.399	20.90
2021-09-17	42.31	69.846	-0.447	5.247	20.95
2021-09-22	41.91	69.989	-0.945	4.089	21.00
2021-09-23	44.88	70.324	7.087	8.972	21.10
2021-09-24	46.82	70.615	4.323	7.464	21.18
2021-09-27	46	70.917	-1.751	7.860	21.27
2021-09-28	44.61	71.122	-3.022	5.522	21.34
2021-09-29	43.38	71.293	-2.757	4.730	21.39
2021-09-30	47.2	71.635	8.806	8.691	21.49
2021-10-08	44.8	71.931	-5.085	7.945	21.58
2021-10-11	47.7	72.373	6.473	11.116	21.71
2021-10-12	45.55	72.619	-4.507	6.478	21.79
2021-10-13	44.79	72.797	-1.668	4.764	21.84
2021-10-14	46.01	73.079	2.724	7.368	21.92
2021-10-15	48.93	73.349	6.346	6.607	22.00
2021-10-18	49.36	73.557	0.879	5.068	22.07
2021-10-19	49.39	73.730	0.061	4.194	22.12
2021-10-20	50.2	73.865	1.640	3.240	22.16
2021-10-21	49.19	74.044	-2.012	4.363	22.21
2021-10-22	50.87	74.248	3.415	4.818	22.27
2021-10-25	52.3	74.524	2.811	6.330	22.36
2021-10-26	51.38	74.651	-1.759	2.964	22.40
2021-10-27	52.8	74.880	2.764	5.197	22.46
2021-10-28	51.8	75.011	-1.894	3.030	22.50
2021-10-29	51.7	75.279	-0.193	6.236	22.58
2021-11-01	53.44	75.584	3.366	6.847	22.68
2021-11-02	54.06	75.744	1.160	3.537	22.72
2021-11-03	53.75	75.903	-0.573	3.552	22.77
2021-11-04	53.57	76.022	-0.335	2.679	22.81
2021-11-05	51.41	76.215	-4.032	4.499	22.86
2021-11-08	51.8	76.419	0.759	4.727	22.93
2021-11-09	53.93	76.686	4.112	5.946	23.01
2021-11-10	54.7	76.871	1.428	4.042	23.06
2021-11-11	55.16	77.004	0.841	2.907	23.10
2021-11-12	56.94	77.270	3.227	5.602	23.18
2021-11-15	53.73	77.631	-5.638	8.061	23.29
2021-11-16	51.01	77.905	-5.062	6.458	23.37
2021-11-17	52	78.084	1.941	4.117	23.43
2021-11-18	53.85	78.369	3.558	6.365	23.51
2021-11-19	53.48	78.470	-0.687	2.266	23.54
2021-11-22	54.12	78.607	1.197	3.029	23.58
2021-11-23	52.01	78.834	-3.899	5.229	23.65
2021-11-24	50.06	79.082	-3.749	5.941	23.72
2021-11-25	50.13	79.152	0.140	1.678	23.75
2021-11-26	50.24	79.279	0.219	3.032	23.78
2021-11-29	51.7	79.468	2.906	4.399	23.84
2021-11-30	55.03	79.840	6.441	8.104	23.95
2021-12-01	54.39	80.054	-1.163	4.725	24.02
2021-12-02	51.45	80.347	-5.405	6.839	24.10
2021-12-03	53.08	80.569	3.168	5.015	24.17
2021-12-06	51.69	80.765	-2.619	4.559	24.23
2021-12-07	50.14	80.976	-2.999	5.030	24.29
2021-12-08	50.21	81.079	0.140	2.473	24.32
2021-12-09	50.6	81.249	0.777	4.023	24.37
2021-12-10	49.4	81.353	-2.372	2.530	24.41
2021-12-13	49.5	81.483	0.202	3.158	24.44
2021-12-14	49.51	81.656	0.020	4.202	24.50
2021-12-15	49.95	81.781	0.889	2.989	24.53
2021-12-16	50.2	81.929	0.501	3.544	24.58
2021-12-17	50.11	82.075	-0.179	3.486	24.62
2021-12-20	48.89	82.214	-2.435	3.432	24.66
2021-12-21	49.48	82.378	1.207	3.968	24.71
2021-12-22	48.46	82.470	-2.061	2.264	24.74
2021-12-23	48.75	82.578	0.598	2.683	24.77
2021-12-24	48.23	82.692	-1.067	2.831	24.81
2021-12-27	47.58	82.862	-1.348	4.271	24.86
2021-12-28	48.1	82.960	1.093	2.459	24.89
2021-12-29	50.08	83.320	4.116	8.628	25.00
2021-12-30	51.4	83.485	2.636	3.854	25.05
2021-12-31	51.94	83.640	1.051	3.580	25.09
2022-01-04	50.5	83.845	-2.772	4.871	25.15
2022-01-05	47.13	84.152	-6.673	7.822	25.25
2022-01-06	47.06	84.266	-0.149	2.886	25.28
2022-01-07	46.4	84.389	-1.402	3.187	25.32
2022-01-10	45.71	84.500	-1.487	2.909	25.35
2022-01-11	45.8	84.577	0.197	2.013	25.37
2022-01-12	46.25	84.635	0.983	1.507	25.39
2022-01-13	45.4	84.743	-1.838	2.854	25.42
2022-01-14	46.3	84.860	1.982	3.040	25.46
2022-01-17	46.99	84.967	1.490	2.743	25.49
2022-01-18	47.14	85.065	0.319	2.490	25.52
2022-01-19	46.5	85.176	-1.358	2.864	25.55
2022-01-20	45.58	85.326	-1.978	3.935	25.60
2022-01-21	44.21	85.465	-3.006	3.796	25.64
2022-01-24	47.01	85.752	6.333	7.306	25.73
2022-01-25	48.56	86.089	3.297	8.339	25.83
2022-01-26	48.5	86.213	-0.124	3.068	25.86
2022-01-27	47.78	86.342	-1.485	3.237	25.90
2022-01-28	47.73	86.521	-0.105	4.500	25.96
2022-02-07	48	86.648	0.566	3.185	25.99
2022-02-08	47.49	86.769	-1.063	3.063	26.03
2022-02-09	48.8	86.955	2.758	4.569	26.09
2022-02-10	46.55	87.172	-4.611	5.574	26.15
2022-02-11	45.26	87.301	-2.771	3.437	26.19
2022-02-14	45.79	87.527	1.171	5.921	26.26
2022-02-15	46.7	87.633	1.987	2.730	26.29
2022-02-16	46.04	87.719	-1.413	2.227	26.32
2022-02-17	46.28	87.860	0.521	3.671	26.36
2022-02-18	45.17	87.956	-2.398	2.528	26.39
2022-02-21	45.2	88.057	0.066	2.701	26.42
2022-02-22	44.28	88.253	-2.035	5.310	26.48
2022-02-23	46.77	88.548	5.623	7.565	26.56
2022-02-24	47.02	88.819	0.535	6.928	26.65
2022-02-25	46.3	88.942	-1.531	3.169	26.68
2022-02-28	48.76	89.230	5.313	7.084	26.77
2022-03-01	50	89.403	2.543	4.163	26.82
2022-03-02	50.8	89.516	1.600	2.660	26.85
2022-03-03	49.22	89.677	-3.110	3.937	26.90
2022-03-04	48.09	89.858	-2.296	4.510	26.96
2022-03-07	47	90.055	-2.267	5.032	27.02
2022-03-08	46.5	90.292	-1.064	6.106	27.09
2022-03-09	45.58	90.618	-1.978	8.602	27.19
2022-03-10	46.53	90.807	2.084	4.871	27.24
2022-03-11	47.58	91.049	2.257	6.104	27.31
2022-03-14	47.4	91.250	-0.378	5.086	27.38
2022-03-15	46.2	91.386	-2.532	3.523	27.42
2022-03-16	50.11	91.688	8.463	7.229	27.51
2022-03-17	50.41	91.850	0.599	3.871	27.56
2022-03-18	49.26	92.114	-2.281	6.427	27.63
2022-03-21	49.28	92.290	0.041	4.283	27.69
2022-03-22	49.7	92.479	0.852	4.566	27.74
2022-03-23	51.74	92.795	4.105	7.324	27.84
2022-03-24	48.88	93.019	-5.528	5.508	27.91
2022-03-25	48.5	93.193	-0.777	4.296	27.96
2022-03-28	47.9	93.321	-1.237	3.216	28.00
2022-03-29	49.97	93.746	4.322	10.209	28.12
2022-03-30	51.5	93.943	3.062	4.583	28.18
2022-03-31	49.62	94.079	-3.650	3.282	28.22
2022-04-01	51.2	94.381	3.184	7.074	28.31
2022-04-06	49.11	94.612	-4.082	5.664	28.38
2022-04-07	48.21	94.790	-1.833	4.419	28.44
2022-04-08	47.32	94.913	-1.846	3.132	28.47
2022-04-11	45.56	95.139	-3.719	5.938	28.54
2022-04-12	46.35	95.261	1.734	3.161	28.58
2022-04-13	47.03	95.445	1.467	4.703	28.63
2022-04-14	46.71	95.578	-0.680	3.402	28.67
2022-04-15	46.81	95.680	0.214	2.633	28.70
2022-04-18	48	95.912	2.542	5.789	28.77
2022-04-19	48	96.019	0.000	2.667	28.81
2022-04-20	45.02	96.292	-6.208	7.292	28.89
2022-04-21	42.4	96.597	-5.820	8.618	28.98
2022-04-22	42.59	96.874	0.448	7.807	29.06
2022-04-25	38.01	97.161	-10.754	9.063	29.15
2022-04-26	35	97.459	-7.919	10.208	29.24
2022-04-27	39.88	98.008	13.943	16.543	29.40
2022-04-28	41.26	98.328	3.460	9.303	29.50
2022-04-29	43.95	98.720	6.520	10.688	29.62
2022-05-05	47.5	99.139	8.077	10.603	29.74
2022-05-06	47.03	99.281	-0.989	3.621	29.78
2022-05-09	46.75	99.387	-0.595	2.700	29.82
2022-05-10	46.62	99.533	-0.278	3.765	29.86
2022-05-11	46.73	99.626	0.236	2.381	29.89
2022-05-12	46.11	99.757	-1.327	3.424	29.93
2022-05-13	46.53	99.882	0.911	3.210	29.96
2022-05-16	47.1	100.074	1.225	4.900	30.02
2022-05-17	47.63	100.221	1.125	3.715	30.07
2022-05-18	47.65	100.319	0.042	2.456	30.10
2022-05-19	47.66	100.403	0.021	2.120	30.12
2022-05-20	46.9	100.605	-1.595	5.162	30.18
2022-05-23	47.41	100.772	1.087	4.243	30.23

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