三角防务融券券源 三角防务专项约券

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	28.04	0	0	0	0
2020-04-28	26.16	0.207	-6.705	9.486	0.06
2020-04-29	25.81	0.267	-1.338	2.791	0.08
2020-04-30	26.24	0.312	1.666	2.053	0.09
2020-05-06	26.65	0.392	1.563	3.620	0.12
2020-05-07	27.4	0.501	2.814	4.765	0.15
2020-05-08	27.21	0.557	-0.693	2.482	0.17
2020-05-11	27.71	0.618	1.838	2.646	0.19
2020-05-12	28.19	0.712	1.732	3.970	0.21
2020-05-13	27.5	0.805	-2.448	4.079	0.24
2020-05-14	28.58	0.935	3.927	5.455	0.28
2020-05-15	28.05	0.983	-1.854	2.064	0.29
2020-05-18	27.44	1.138	-2.175	6.774	0.34
2020-05-19	26.92	1.197	-1.895	2.624	0.36
2020-05-20	26.23	1.268	-2.563	3.232	0.38
2020-05-21	26.19	1.303	-0.152	1.601	0.39
2020-05-22	23.56	1.303	-10.042	0.000	0.39
2020-05-25	21.19	1.363	-10.059	3.396	0.41
2020-05-26	21.26	1.424	0.330	3.492	0.43
2020-05-27	21.35	1.466	0.423	2.352	0.44
2020-05-28	21.17	1.498	-0.843	1.827	0.45
2020-05-29	20.7	1.547	-2.220	2.787	0.46
2020-06-01	21.17	1.597	2.271	2.850	0.48
2020-06-02	21.87	1.704	3.307	5.905	0.51
2020-06-03	21.76	1.748	-0.503	2.423	0.52
2020-06-04	21.6	1.788	-0.735	2.206	0.54
2020-06-05	21.29	1.839	-1.435	2.870	0.55
2020-06-08	21.5	1.860	0.986	1.174	0.56
2020-06-09	21.33	1.899	-0.791	2.186	0.57
2020-06-10	21.65	1.948	1.500	2.719	0.58
2020-06-11	21.49	1.986	-0.739	2.125	0.60
2020-06-12	21.75	2.067	1.210	4.467	0.62
2020-06-15	21.69	2.099	-0.276	1.793	0.63
2020-06-16	21.85	2.120	0.738	1.153	0.64
2020-06-17	22.8	2.203	4.348	4.348	0.66
2020-06-18	22.21	2.240	-2.588	2.018	0.67
2020-06-19	22.02	2.264	-0.855	1.306	0.68
2020-06-22	22.45	2.320	1.953	2.952	0.70
2020-06-23	22.09	2.361	-1.604	2.272	0.71
2020-06-24	21.52	2.404	-2.580	2.354	0.72
2020-06-29	21.54	2.447	0.093	2.416	0.73
2020-06-30	21.64	2.480	0.464	1.811	0.74
2020-07-01	21.93	2.529	1.340	2.680	0.76
2020-07-02	22.32	2.582	1.778	2.873	0.77
2020-07-03	22.36	2.618	0.179	1.927	0.79
2020-07-06	23.57	2.717	5.411	5.054	0.82
2020-07-07	23.94	2.833	1.570	5.812	0.85
2020-07-08	25.6	3.018	6.934	8.647	0.91
2020-07-09	26.03	3.170	1.680	7.031	0.95
2020-07-10	25.32	3.270	-2.728	4.725	0.98
2020-07-13	25.71	3.340	1.862	3.288	1.00
2020-07-14	26.03	3.469	1.245	5.951	1.04
2020-07-15	25.05	3.597	-3.765	6.108	1.08
2020-07-16	23.5	3.743	-6.188	7.465	1.12
2020-07-17	24.38	3.861	3.745	5.830	1.16
2020-07-20	26.83	4.071	10.049	9.352	1.22
2020-07-21	28.45	4.341	6.038	11.405	1.30
2020-07-22	29.17	4.599	2.531	10.615	1.38
2020-07-23	29.76	4.710	2.023	4.457	1.41
2020-07-24	30.25	4.989	1.647	11.089	1.50
2020-07-27	30.84	5.363	1.950	14.545	1.61
2020-07-28	33.93	5.501	10.019	4.896	1.65
2020-07-29	35.02	5.899	3.212	13.616	1.77
2020-07-30	32.58	6.151	-6.967	9.280	1.85
2020-07-31	32.08	6.262	-1.535	4.174	1.88
2020-08-03	34.11	6.448	6.328	6.546	1.93
2020-08-04	33.44	6.648	-1.964	7.183	1.99
2020-08-05	33.8	6.806	1.077	5.592	2.04
2020-08-06	35.23	7.097	4.231	9.911	2.13
2020-08-07	34.7	7.250	-1.504	5.280	2.17
2020-08-10	32.94	7.583	-5.072	12.161	2.28
2020-08-11	32.24	7.777	-2.125	7.195	2.33
2020-08-12	31.12	7.909	-3.474	5.118	2.37
2020-08-13	31.56	8.019	1.414	4.145	2.41
2020-08-14	32.78	8.235	3.866	7.921	2.47
2020-08-17	33.69	8.404	2.776	6.040	2.52
2020-08-18	33.38	8.518	-0.920	4.096	2.56
2020-08-19	32.07	8.673	-3.925	5.782	2.60
2020-08-20	31.15	8.762	-2.869	3.430	2.63
2020-08-21	30.45	8.931	-2.247	6.645	2.68
2020-08-24	30.79	9.044	1.117	4.401	2.71
2020-08-25	29.28	9.192	-4.904	6.106	2.76
2020-08-26	28.56	9.344	-2.459	6.352	2.80
2020-08-27	29.41	9.469	2.976	5.112	2.84
2020-08-28	31.78	9.731	8.058	9.895	2.92
2020-08-31	32.41	10.009	1.982	10.289	3.00
2020-09-01	33.99	10.144	4.875	4.782	3.04
2020-09-02	33.28	10.268	-2.089	4.472	3.08
2020-09-03	32.37	10.413	-2.734	5.349	3.12
2020-09-04	32.05	10.512	-0.989	3.707	3.15
2020-09-07	31.22	10.633	-2.590	4.649	3.19
2020-09-08	35.31	11.147	13.101	17.489	3.34
2020-09-09	34.26	11.473	-2.974	11.413	3.44
2020-09-10	29.8	11.772	-13.018	12.026	3.53
2020-09-11	30.24	11.896	1.477	4.933	3.57
2020-09-14	31.36	12.052	3.704	5.952	3.62
2020-09-15	33.98	12.471	8.355	14.828	3.74
2020-09-16	33.22	12.616	-2.237	5.209	3.78
2020-09-17	32.41	12.777	-2.438	5.960	3.83
2020-09-18	35.43	13.214	9.318	14.810	3.96
2020-09-21	36.38	13.504	2.681	9.568	4.05
2020-09-22	35.04	13.717	-3.683	7.284	4.12
2020-09-23	35.55	13.898	1.455	6.107	4.17
2020-09-24	33.87	14.031	-4.726	4.726	4.21
2020-09-25	34.39	14.168	1.535	4.783	4.25
2020-09-28	33.52	14.313	-2.530	5.205	4.29
2020-09-29	36.61	14.617	9.218	9.964	4.39
2020-09-30	36.03	14.791	-1.584	5.763	4.44
2020-10-09	38.14	15.041	5.856	7.882	4.51
2020-10-12	39.88	15.379	4.562	10.173	4.61
2020-10-13	39.24	15.529	-1.605	4.589	4.66
2020-10-14	37.18	15.865	-5.250	10.831	4.76
2020-10-15	35.76	15.988	-3.819	4.142	4.80
2020-10-16	36.13	16.082	1.035	3.104	4.82
2020-10-19	36.34	16.193	0.581	3.681	4.86
2020-10-20	36.42	16.335	0.220	4.678	4.90
2020-10-21	34.61	16.487	-4.970	5.272	4.95
2020-10-22	35.07	16.623	1.329	4.652	4.99
2020-10-23	34.71	16.720	-1.027	3.365	5.02
2020-10-26	32.92	16.916	-5.157	7.116	5.07
2020-10-27	33.76	17.112	2.552	6.987	5.13
2020-10-28	33.57	17.204	-0.563	3.288	5.16
2020-10-29	32.82	17.281	-2.234	2.800	5.18
2020-10-30	31.01	17.508	-5.515	8.806	5.25
2020-11-02	32.01	17.704	3.225	7.352	5.31
2020-11-03	32.8	17.827	2.468	4.467	5.35
2020-11-04	32.55	17.929	-0.762	3.780	5.38
2020-11-05	31.98	18.025	-1.751	3.594	5.41
2020-11-06	31.01	18.124	-3.033	3.846	5.44
2020-11-09	31.4	18.252	1.258	4.869	5.48
2020-11-10	31.5	18.324	0.318	2.771	5.50
2020-11-11	29.78	18.481	-5.460	6.317	5.54
2020-11-12	30.21	18.572	1.444	3.593	5.57
2020-11-13	31.17	18.692	3.178	4.634	5.61
2020-11-16	31.28	18.771	0.353	3.016	5.63
2020-11-17	30.57	18.851	-2.270	3.165	5.66
2020-11-18	31.38	18.930	2.650	3.009	5.68
2020-11-19	33.63	19.244	7.170	11.217	5.77
2020-11-20	32.91	19.326	-2.141	2.974	5.80
2020-11-23	33.62	19.574	2.157	8.873	5.87
2020-11-24	34.4	19.759	2.320	6.425	5.93
2020-11-25	32.38	19.912	-5.872	5.698	5.97
2020-11-26	34.09	20.113	5.281	7.072	6.03
2020-11-27	34.3	20.305	0.616	6.718	6.09
2020-11-30	34.23	20.442	-0.204	4.781	6.13
2020-12-01	34.93	20.564	2.045	4.207	6.17
2020-12-02	34.23	20.639	-2.004	2.634	6.19
2020-12-03	32.98	20.755	-3.652	4.207	6.23
2020-12-04	33.27	20.829	0.879	2.668	6.25
2020-12-07	32.92	20.888	-1.052	2.164	6.27
2020-12-08	34.31	21.043	4.222	5.407	6.31
2020-12-09	33.95	21.125	-1.049	2.915	6.34
2020-12-10	34.94	21.299	2.916	5.979	6.39
2020-12-11	34.89	21.452	-0.143	5.238	6.44
2020-12-14	36.72	21.660	5.245	6.821	6.50
2020-12-15	36.22	21.762	-1.362	3.350	6.53
2020-12-16	35.42	21.951	-2.209	6.433	6.59
2020-12-17	35.55	22.064	0.367	3.811	6.62
2020-12-18	35.13	22.185	-1.181	4.107	6.66
2020-12-21	35.77	22.374	1.822	6.348	6.71
2020-12-22	34.33	22.510	-4.026	4.753	6.75
2020-12-23	36.1	22.710	5.156	6.641	6.81
2020-12-24	36.27	22.815	0.471	3.490	6.84
2020-12-25	35.92	22.988	-0.965	5.790	6.90
2020-12-28	37.55	23.200	4.538	6.765	6.96
2020-12-29	37.13	23.352	-1.119	4.900	7.01
2020-12-30	37.89	23.580	2.047	7.245	7.07
2020-12-31	39.34	23.775	3.827	5.938	7.13
2021-01-04	41.47	24.005	5.414	6.660	7.20
2021-01-05	40.37	24.374	-2.653	10.972	7.31
2021-01-06	43.63	24.818	8.075	12.212	7.45
2021-01-07	44.67	25.067	2.384	6.693	7.52
2021-01-08	40.91	25.395	-8.417	9.604	7.62
2021-01-11	39.79	25.639	-2.738	7.358	7.69
2021-01-12	41.13	25.858	3.368	6.409	7.76
2021-01-13	39.45	26.056	-4.085	6.005	7.82
2021-01-14	37.59	26.293	-4.715	7.579	7.89
2021-01-15	36.59	26.510	-2.660	7.103	7.95
2021-01-18	37.28	26.678	1.886	5.411	8.00
2021-01-19	35.85	26.821	-3.836	4.775	8.05
2021-01-20	36.27	26.903	1.172	2.734	8.07
2021-01-21	36.42	26.994	0.414	3.005	8.10
2021-01-22	35.64	27.096	-2.142	3.405	8.13
2021-01-25	35.77	27.224	0.365	4.293	8.17
2021-01-26	33.88	27.367	-5.284	5.088	8.21
2021-01-27	33.76	27.417	-0.354	1.771	8.23
2021-01-28	33.64	27.522	-0.355	3.732	8.26
2021-01-29	32.57	27.758	-3.181	8.710	8.33
2021-02-01	31.91	27.854	-2.026	3.623	8.36
2021-02-02	31.8	27.972	-0.345	4.419	8.39
2021-02-03	30.4	28.110	-4.403	5.472	8.43
2021-02-04	29.62	28.275	-2.566	6.678	8.48
2021-02-05	28.83	28.384	-2.667	4.524	8.52
2021-02-08	28.37	28.486	-1.596	4.336	8.55
2021-02-09	29.35	28.634	3.454	6.063	8.59
2021-02-10	29.42	28.731	0.239	3.918	8.62
2021-02-18	29.48	28.801	0.204	2.855	8.64
2021-02-19	30.5	28.900	3.460	3.901	8.67
2021-02-22	30.32	29.023	-0.590	4.885	8.71
2021-02-23	31.44	29.263	3.694	9.169	8.78
2021-02-24	31.62	29.372	0.573	4.103	8.81
2021-02-25	31.67	29.472	0.158	3.795	8.84
2021-02-26	30.65	29.589	-3.221	4.578	8.88
2021-03-01	31.27	29.648	2.023	2.284	8.89
2021-03-02	31.95	29.719	2.175	2.654	8.92
2021-03-03	31.75	29.763	-0.626	1.659	8.93
2021-03-04	32.2	29.922	1.417	5.921	8.98
2021-03-05	31.78	30.074	-1.304	5.745	9.02
2021-03-08	29.72	30.249	-6.482	7.080	9.07
2021-03-09	27.5	30.457	-7.470	9.085	9.14
2021-03-10	26.77	30.608	-2.655	6.764	9.18
2021-03-11	27.62	30.715	3.175	4.632	9.21
2021-03-12	27.71	30.788	0.326	3.186	9.24
2021-03-15	28.13	30.895	1.516	4.547	9.27
2021-03-16	28.12	30.951	-0.036	2.382	9.29
2021-03-17	28.31	31.009	0.676	2.454	9.30
2021-03-18	28.42	31.077	0.389	2.897	9.32
2021-03-19	28.72	31.203	1.056	5.243	9.36
2021-03-22	28.51	31.294	-0.731	3.830	9.39
2021-03-23	28.12	31.392	-1.368	4.174	9.42
2021-03-24	27.27	31.484	-3.023	4.054	9.45
2021-03-25	27.68	31.603	1.503	5.171	9.48
2021-03-26	27.68	31.660	0.000	2.457	9.50
2021-03-29	27.97	31.749	1.048	3.829	9.52
2021-03-30	28.61	31.868	2.288	5.005	9.56
2021-03-31	27.64	31.933	-3.390	2.796	9.58
2021-04-01	27.39	31.992	-0.904	2.605	9.60
2021-04-02	27.62	32.045	0.840	2.300	9.61
2021-04-06	29.53	32.278	6.915	9.450	9.68
2021-04-07	29.44	32.329	-0.305	2.100	9.70
2021-04-08	30.25	32.496	2.751	6.624	9.75
2021-04-09	30.55	32.562	0.992	2.579	9.77
2021-04-12	30.21	32.666	-1.113	4.157	9.80
2021-04-13	30.37	32.800	0.530	5.263	9.84
2021-04-14	30.36	32.855	-0.033	2.173	9.86
2021-04-15	30.74	32.977	1.252	4.776	9.89
2021-04-16	30.9	33.055	0.520	3.025	9.92
2021-04-19	30.82	33.110	-0.259	2.168	9.93
2021-04-20	30.44	33.175	-1.233	2.531	9.95
2021-04-21	30.04	33.237	-1.314	2.497	9.97
2021-04-22	30.04	33.279	0.000	1.664	9.98
2021-04-23	29.91	33.349	-0.433	2.830	10.00
2021-04-26	29.42	33.428	-1.638	3.210	10.03
2021-04-27	28.94	33.517	-1.632	3.671	10.05
2021-04-28	29.66	33.587	2.488	2.868	10.08
2021-04-29	29.19	33.756	-1.585	6.945	10.13
2021-04-30	28.69	33.838	-1.713	3.426	10.15
2021-05-06	29.63	33.990	3.276	6.135	10.20
2021-05-07	29.31	34.055	-1.080	2.666	10.22
2021-05-10	29.02	34.122	-0.989	2.764	10.24
2021-05-11	29.48	34.278	1.585	6.340	10.28
2021-05-12	29.02	34.337	-1.560	2.476	10.30
2021-05-13	29.32	34.438	1.034	4.101	10.33
2021-05-14	31.12	34.634	6.139	7.572	10.39
2021-05-17	30.94	34.735	-0.578	3.920	10.42
2021-05-18	31.85	34.859	2.941	4.654	10.46
2021-05-19	32.05	34.908	0.628	1.852	10.47
2021-05-20	31.89	34.974	-0.499	2.496	10.49
2021-05-21	33.44	35.146	4.860	6.146	10.54
2021-05-24	33.95	35.283	1.525	4.844	10.58
2021-05-25	33.98	35.456	0.088	6.127	10.64
2021-05-26	34.51	35.551	1.560	3.296	10.67
2021-05-27	34.16	35.593	-1.014	1.478	10.68
2021-05-28	34.71	35.689	1.610	3.308	10.71
2021-05-31	37.12	35.944	6.943	8.240	10.78
2021-06-01	37.2	36.045	0.216	3.287	10.81
2021-06-02	36.6	36.156	-1.613	3.629	10.85
2021-06-03	36.26	36.235	-0.929	2.623	10.87
2021-06-04	35.65	36.354	-1.682	3.999	10.91
2021-06-07	37	36.488	3.787	4.348	10.95
2021-06-08	37.46	36.607	1.243	3.811	10.98
2021-06-09	37.67	36.792	0.561	5.873	11.04
2021-06-10	37.67	36.893	0.000	3.239	11.07
2021-06-11	36.6	37.074	-2.840	5.920	11.12
2021-06-15	36.83	37.206	0.628	4.317	11.16
2021-06-16	36.07	37.315	-2.064	3.611	11.19
2021-06-17	36.82	37.427	2.079	3.660	11.23
2021-06-18	36.8	37.569	-0.054	4.617	11.27
2021-06-21	37.92	37.747	3.043	5.652	11.32
2021-06-22	38.31	37.853	1.028	3.296	11.36
2021-06-23	38	37.942	-0.809	2.819	11.38
2021-06-24	37.66	38.068	-0.947	4.024	11.42
2021-06-25	37.47	38.198	-0.505	4.142	11.46
2021-06-28	38.09	38.305	1.655	3.389	11.49
2021-06-29	37.67	38.425	-1.103	3.807	11.53
2021-06-30	38.2	38.574	1.407	4.699	11.57
2021-07-01	36.73	38.728	-3.848	5.026	11.62
2021-07-02	34.68	38.922	-5.581	6.725	11.68
2021-07-05	36	39.097	3.806	5.825	11.73
2021-07-06	36.4	39.209	1.111	3.694	11.76
2021-07-07	38.03	39.426	4.478	6.841	11.83
2021-07-08	39.52	39.738	3.918	9.466	11.92
2021-07-09	37.32	39.916	-5.567	5.744	11.97
2021-07-12	36.42	40.009	-2.412	3.055	12.00
2021-07-13	35.27	40.132	-3.158	4.174	12.04
2021-07-14	34.64	40.310	-2.888	6.168	12.09
2021-07-15	33.93	40.471	-2.050	5.687	12.14
2021-07-16	36.22	40.777	6.749	10.139	12.23
2021-07-19	38.35	40.972	5.881	6.102	12.29
2021-07-20	40.35	41.242	5.215	8.031	12.37
2021-07-21	42.3	41.485	4.833	6.914	12.45
2021-07-22	41.56	41.611	-1.749	3.617	12.48
2021-07-23	41.23	41.768	-0.794	4.572	12.53
2021-07-26	40.89	42.016	-0.825	7.276	12.60
2021-07-27	39.44	42.245	-3.546	6.970	12.67
2021-07-28	39.5	42.496	0.152	7.632	12.75
2021-07-29	42.1	42.831	6.582	9.544	12.85
2021-07-30	41.55	43.013	-1.306	5.249	12.90
2021-08-02	41.1	43.313	-1.083	8.761	12.99
2021-08-03	40.26	43.532	-2.044	6.545	13.06
2021-08-04	43.24	43.871	7.402	9.414	13.16
2021-08-05	43.92	44.142	1.573	7.401	13.24
2021-08-06	44.66	44.313	1.685	4.577	13.29
2021-08-09	44.24	44.499	-0.940	5.060	13.35
2021-08-10	47.34	44.903	7.007	10.240	13.47
2021-08-11	47	45.040	-0.718	3.485	13.51
2021-08-12	44.95	45.248	-4.362	5.553	13.57
2021-08-13	45.4	45.426	1.001	4.716	13.63
2021-08-16	44.82	45.544	-1.278	3.150	13.66
2021-08-17	44.29	45.766	-1.183	6.024	13.73
2021-08-18	45.13	46.009	1.897	6.457	13.80
2021-08-19	51	46.863	13.007	20.097	14.06
2021-08-20	51.15	47.109	0.294	5.765	14.13
2021-08-23	52.39	47.384	2.424	6.295	14.22
2021-08-24	53.71	48.047	2.520	14.812	14.41
2021-08-25	53.06	48.508	-1.210	10.426	14.55
2021-08-26	50.45	48.721	-4.919	5.070	14.62
2021-08-27	50.24	48.880	-0.416	3.806	14.66
2021-08-30	53.8	49.211	7.086	7.385	14.76
2021-08-31	52.89	49.407	-1.691	4.442	14.82
2021-09-01	49.43	49.849	-6.542	10.720	14.95
2021-09-02	50.44	50.068	2.043	5.220	15.02
2021-09-03	47.1	50.444	-6.622	9.576	15.13
2021-09-06	48	50.732	1.911	7.197	15.22
2021-09-07	48.74	50.923	1.542	4.708	15.28
2021-09-08	46.1	51.159	-5.416	6.155	15.35
2021-09-09	46.95	51.351	1.844	4.902	15.41
2021-09-10	46.26	51.500	-1.470	3.855	15.45
2021-09-13	46.31	51.713	0.108	5.534	15.51
2021-09-14	44.14	51.937	-4.686	6.089	15.58
2021-09-15	44.88	52.071	1.676	3.580	15.62
2021-09-16	44.11	52.221	-1.716	4.078	15.67
2021-09-17	43.01	52.567	-2.494	9.658	15.77
2021-09-22	44.99	52.861	4.604	7.835	15.86
2021-09-23	46.59	53.035	3.556	4.490	15.91
2021-09-24	46	53.194	-1.266	4.143	15.96
2021-09-27	43.64	53.434	-5.130	6.609	16.03
2021-09-28	45	53.604	3.116	4.514	16.08
2021-09-29	43.04	53.778	-4.356	4.867	16.13
2021-09-30	43.98	53.898	2.184	3.276	16.17
2021-10-08	41.85	54.168	-4.843	7.731	16.25
2021-10-11	45.13	54.905	7.838	19.594	16.47
2021-10-12	41.24	55.158	-8.620	7.357	16.55
2021-10-13	42.38	55.430	2.764	7.711	16.63
2021-10-14	44.6	55.780	5.238	9.415	16.73
2021-10-15	43.94	55.926	-1.480	3.991	16.78
2021-10-18	44.8	56.039	1.957	3.027	16.81
2021-10-19	45.07	56.146	0.603	2.857	16.84
2021-10-20	45.99	56.344	2.041	5.148	16.90
2021-10-21	45.59	56.489	-0.870	3.827	16.95
2021-10-22	46.18	56.643	1.294	3.992	16.99
2021-10-25	47.42	56.836	2.685	4.894	17.05
2021-10-26	47.85	56.971	0.907	3.395	17.09
2021-10-27	49.53	57.245	3.511	6.625	17.17
2021-10-28	49.05	57.517	-0.969	6.663	17.26
2021-10-29	49.75	57.758	1.427	5.810	17.33
2021-11-01	50.14	57.959	0.784	4.804	17.39
2021-11-02	53.86	58.337	7.419	8.416	17.50
2021-11-03	51.27	58.558	-4.809	5.180	17.57
2021-11-04	52.02	58.771	1.463	4.915	17.63
2021-11-05	50.06	58.913	-3.768	3.403	17.67
2021-11-08	50.26	59.124	0.400	5.034	17.74
2021-11-09	51.99	59.412	3.442	6.645	17.82
2021-11-10	51.95	59.602	-0.077	4.405	17.88
2021-11-11	50.66	59.801	-2.483	4.716	17.94
2021-11-12	53.31	60.101	5.231	6.751	18.03
2021-11-15	52	60.398	-2.457	6.847	18.12
2021-11-16	48.69	60.720	-6.365	7.942	18.22
2021-11-17	50.1	60.930	2.896	5.032	18.28
2021-11-18	52.02	61.181	3.832	5.788	18.35
2021-11-19	51.62	61.357	-0.769	4.075	18.41
2021-11-22	52.27	61.520	1.259	3.758	18.46
2021-11-23	52.04	61.661	-0.440	3.233	18.50
2021-11-24	48.99	61.979	-5.861	7.802	18.59
2021-11-25	45.52	62.322	-7.083	9.043	18.70
2021-11-26	47.28	62.579	3.866	6.525	18.77
2021-11-29	48.68	62.774	2.961	4.801	18.83
2021-11-30	51.89	63.298	6.594	12.120	18.99
2021-12-01	50.09	63.562	-3.469	6.321	19.07
2021-12-02	49.19	63.728	-1.797	4.053	19.12
2021-12-03	50.35	63.904	2.358	4.188	19.17
2021-12-06	49.23	64.062	-2.224	3.853	19.22
2021-12-07	47.61	64.285	-3.291	5.627	19.29
2021-12-08	48.72	64.395	2.331	2.710	19.32
2021-12-09	47.53	64.565	-2.443	4.290	19.37
2021-12-10	47.43	64.680	-0.210	2.903	19.40
2021-12-13	48.01	64.878	1.223	4.955	19.46
2021-12-14	48.19	65.011	0.375	3.312	19.50
2021-12-15	47	65.126	-2.469	2.947	19.54
2021-12-16	47.04	65.234	0.085	2.745	19.57
2021-12-17	46.2	65.335	-1.786	2.615	19.60
2021-12-20	45.44	65.465	-1.645	3.442	19.64
2021-12-21	46.3	65.588	1.893	3.191	19.68
2021-12-22	46.85	65.750	1.188	4.147	19.72
2021-12-23	46.84	65.832	-0.021	2.092	19.75
2021-12-24	45.81	65.986	-2.199	4.056	19.80
2021-12-27	46.13	66.107	0.699	3.143	19.83
2021-12-28	46.8	66.254	1.452	3.772	19.88
2021-12-29	47.58	66.392	1.667	3.483	19.92
2021-12-30	48.69	66.544	2.333	3.741	19.96
2021-12-31	48.89	66.639	0.411	2.321	19.99
2022-01-04	48.26	66.792	-1.289	3.804	20.04
2022-01-05	45.16	67.091	-6.424	7.957	20.13
2022-01-06	45.45	67.206	0.642	3.034	20.16
2022-01-07	44.2	67.377	-2.750	4.642	20.21
2022-01-10	42.82	67.500	-3.122	3.439	20.25
2022-01-11	40.88	67.728	-4.531	6.702	20.32
2022-01-12	43.21	67.943	5.700	5.969	20.38
2022-01-13	42.7	68.097	-1.180	4.328	20.43
2022-01-14	44.34	68.289	3.841	5.199	20.49
2022-01-17	45.25	68.461	2.052	4.556	20.54
2022-01-18	45.16	68.548	-0.199	2.320	20.56
2022-01-19	44.35	68.694	-1.794	3.942	20.61
2022-01-20	42.85	68.849	-3.382	4.329	20.65
2022-01-21	43.4	69.042	1.284	5.344	20.71
2022-01-24	43.44	69.321	0.092	7.719	20.80
2022-01-25	43.7	69.522	0.599	5.525	20.86
2022-01-26	43	69.677	-1.602	4.302	20.90
2022-01-27	44.43	69.855	3.326	4.814	20.96
2022-01-28	44.03	70.103	-0.900	6.752	21.03
2022-02-07	42.79	70.359	-2.816	7.177	21.11
2022-02-08	42	70.536	-1.846	5.071	21.16
2022-02-09	44.39	70.853	5.690	8.571	21.26
2022-02-10	44.14	70.958	-0.563	2.838	21.29
2022-02-11	42.89	71.111	-2.832	4.304	21.33
2022-02-14	43.7	71.281	1.889	4.663	21.38
2022-02-15	44.51	71.399	1.854	3.181	21.42
2022-02-16	44.77	71.556	0.584	4.201	21.47
2022-02-17	45.28	71.707	1.139	3.998	21.51
2022-02-18	44.3	71.830	-2.164	3.335	21.55
2022-02-21	45.9	72.051	3.612	5.779	21.62
2022-02-22	44.39	72.416	-3.290	9.869	21.72
2022-02-23	46.88	72.857	5.609	11.286	21.86
2022-02-24	46.65	73.204	-0.491	8.916	21.96
2022-02-25	45.7	73.287	-2.036	2.186	21.99
2022-02-28	47	73.437	2.845	3.829	22.03
2022-03-01	48.4	73.597	2.979	3.979	22.08
2022-03-02	48.27	73.712	-0.269	2.851	22.11
2022-03-03	46.57	73.944	-3.522	5.966	22.18
2022-03-04	46.61	74.094	0.086	3.865	22.23
2022-03-07	46.55	74.294	-0.129	5.171	22.29
2022-03-08	44.06	74.578	-5.349	7.734	22.37
2022-03-09	43.5	74.899	-1.271	8.852	22.47
2022-03-10	45.1	75.098	3.678	5.287	22.53
2022-03-11	44.98	75.276	-0.266	4.745	22.58
2022-03-14	44.62	75.489	-0.800	5.736	22.65
2022-03-15	43.4	75.648	-2.734	4.393	22.69
2022-03-16	45.6	75.924	5.069	7.258	22.78
2022-03-17	45.44	76.068	-0.351	3.816	22.82
2022-03-18	44.68	76.190	-1.673	3.279	22.86
2022-03-21	44.82	76.340	0.313	4.006	22.90
2022-03-22	43.98	76.490	-1.874	4.105	22.95
2022-03-23	44.5	76.704	1.182	5.775	23.01
2022-03-24	43.6	76.896	-2.022	5.281	23.07
2022-03-25	43.18	77.061	-0.963	4.587	23.12
2022-03-28	42.07	77.189	-2.571	3.636	23.16
2022-03-29	42.87	77.337	1.902	4.136	23.20
2022-03-30	43.78	77.475	2.123	3.802	23.24
2022-03-31	41.38	77.701	-5.482	6.556	23.31
2022-04-01	40.29	77.816	-2.634	3.407	23.34
2022-04-06	37.67	78.060	-6.503	7.793	23.42
2022-04-07	36.7	78.215	-2.575	5.044	23.46
2022-04-08	36.24	78.313	-1.253	3.270	23.49
2022-04-11	35.25	78.419	-2.732	3.587	23.53
2022-04-12	35.89	78.561	1.816	4.766	23.57
2022-04-13	34.44	78.683	-4.040	4.235	23.60
2022-04-14	34.63	78.767	0.552	2.904	23.63
2022-04-15	35.4	78.922	2.224	5.256	23.68
2022-04-18	36.55	79.104	3.249	5.989	23.73
2022-04-19	36.94	79.184	1.067	2.599	23.76
2022-04-20	36.85	79.290	-0.244	3.438	23.79
2022-04-21	35.45	79.460	-3.799	5.753	23.84
2022-04-22	35.1	79.581	-0.987	4.147	23.87
2022-04-25	34.95	79.851	-0.427	9.259	23.96
2022-04-26	34.25	79.993	-2.003	4.979	24.00
2022-04-27	36.2	80.390	5.693	13.168	24.12
2022-04-28	37.04	80.537	2.320	4.751	24.16
2022-04-29	38.65	80.764	4.347	7.073	24.23
2022-05-05	40.56	81.112	4.942	10.272	24.33
2022-05-06	40.67	81.265	0.271	4.512	24.38
2022-05-09	41.24	81.430	1.402	4.819	24.43
2022-05-10	40	81.616	-3.007	5.577	24.48
2022-05-11	40.06	81.754	0.150	4.125	24.53
2022-05-12	39.4	81.868	-1.648	3.470	24.56
2022-05-13	39.24	81.982	-0.406	3.503	24.59
2022-05-16	38.84	82.110	-1.019	3.950	24.63
2022-05-17	38.7	82.255	-0.360	4.506	24.68
2022-05-18	38.54	82.338	-0.413	2.584	24.70
2022-05-19	37.44	82.479	-2.854	4.515	24.74
2022-05-20	37.86	82.616	1.122	4.327	24.78
2022-05-23	38.78	82.761	2.430	4.490	24.83

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