中国国贸融券券源 中国国贸专项约券

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	13.58	0	0	0	0
2020-04-28	13.2	0.051	-2.798	4.639	0.02
2020-04-29	13.49	0.103	2.197	4.621	0.03
2020-04-30	14.16	0.179	4.967	6.449	0.05
2020-05-06	14.01	0.268	-1.059	7.627	0.08
2020-05-07	13.91	0.296	-0.714	2.427	0.09
2020-05-08	13.82	0.314	-0.647	1.582	0.09
2020-05-11	13.62	0.344	-1.447	2.605	0.10
2020-05-12	13.34	0.370	-2.056	2.349	0.11
2020-05-13	13.33	0.383	-0.075	1.124	0.11
2020-05-14	13.18	0.395	-1.125	1.125	0.12
2020-05-15	13.06	0.412	-0.910	1.593	0.12
2020-05-18	12.99	0.431	-0.536	1.761	0.13
2020-05-19	13.02	0.441	0.231	0.924	0.13
2020-05-20	13.03	0.471	0.077	2.765	0.14
2020-05-21	12.82	0.500	-1.612	2.686	0.15
2020-05-22	12.56	0.529	-2.028	2.730	0.16
2020-05-25	12.64	0.543	0.637	1.354	0.16
2020-05-26	12.91	0.570	2.136	2.532	0.17
2020-05-27	12.78	0.593	-1.007	2.169	0.18
2020-05-28	12.96	0.635	1.408	3.834	0.19
2020-05-29	12.85	0.646	-0.849	1.080	0.19
2020-06-01	13.04	0.666	1.479	1.790	0.20
2020-06-02	13	0.686	-0.307	1.840	0.21
2020-06-03	12.89	0.702	-0.846	1.538	0.21
2020-06-04	12.95	0.712	0.465	0.931	0.21
2020-06-05	12.83	0.737	-0.927	2.317	0.22
2020-06-08	12.86	0.755	0.234	1.637	0.23
2020-06-09	12.86	0.765	0.000	0.933	0.23
2020-06-10	13.07	0.782	1.633	1.633	0.23
2020-06-11	12.91	0.804	-1.224	1.989	0.24
2020-06-12	12.79	0.825	-0.930	2.014	0.25
2020-06-15	12.62	0.838	-1.329	1.251	0.25
2020-06-16	12.71	0.853	0.713	1.347	0.26
2020-06-17	12.84	0.885	1.023	2.990	0.27
2020-06-18	12.94	0.904	0.779	1.791	0.27
2020-06-19	13.68	0.972	5.719	5.951	0.29
2020-06-22	13.23	1.019	-3.289	4.313	0.31
2020-06-23	13.15	1.038	-0.605	1.663	0.31
2020-06-24	13.16	1.068	0.076	2.814	0.32
2020-06-29	12.92	1.092	-1.824	2.204	0.33
2020-06-30	12.95	1.116	0.232	2.167	0.33
2020-07-01	13.23	1.149	2.162	3.012	0.34
2020-07-02	13.5	1.183	2.041	3.023	0.35
2020-07-03	13.55	1.210	0.370	2.444	0.36
2020-07-06	14.22	1.269	4.945	4.945	0.38
2020-07-07	14.08	1.310	-0.985	3.516	0.39
2020-07-08	14.48	1.374	2.841	5.327	0.41
2020-07-09	14.55	1.400	0.483	2.072	0.42
2020-07-10	14.51	1.439	-0.275	3.299	0.43
2020-07-13	14.28	1.477	1.205	3.189	0.44
2020-07-14	14.06	1.513	-1.541	3.011	0.45
2020-07-15	13.72	1.553	-2.418	3.556	0.47
2020-07-16	13.2	1.605	-3.790	4.665	0.48
2020-07-17	12.93	1.650	-2.045	4.167	0.49
2020-07-20	13.41	1.695	3.712	4.022	0.51
2020-07-21	13.38	1.723	-0.224	2.535	0.52
2020-07-22	13.32	1.749	-0.448	2.392	0.52
2020-07-23	13.24	1.785	-0.601	3.228	0.54
2020-07-24	12.75	1.849	-3.701	6.042	0.55
2020-07-27	12.55	1.877	-1.569	2.667	0.56
2020-07-28	12.59	1.910	0.319	3.108	0.57
2020-07-29	12.79	1.939	1.589	2.780	0.58
2020-07-30	12.86	1.962	0.547	2.111	0.59
2020-07-31	12.85	1.998	-0.078	3.344	0.60
2020-08-03	13.05	2.022	1.556	2.257	0.61
2020-08-04	13.09	2.040	0.307	1.609	0.61
2020-08-05	12.95	2.061	-1.070	1.986	0.62
2020-08-06	13.02	2.088	0.541	2.471	0.63
2020-08-07	12.8	2.114	-1.690	2.458	0.63
2020-08-10	13.37	2.193	4.453	7.109	0.66
2020-08-11	13.04	2.222	-2.468	2.618	0.67
2020-08-12	12.96	2.254	-0.613	2.991	0.68
2020-08-13	13.1	2.284	1.080	2.701	0.69
2020-08-14	13.25	2.306	1.145	2.061	0.69
2020-08-17	13.53	2.342	2.113	3.170	0.70
2020-08-18	13.47	2.364	-0.443	1.922	0.71
2020-08-19	13.47	2.385	0.000	1.856	0.72
2020-08-20	13.57	2.411	0.742	2.376	0.72
2020-08-21	13.78	2.437	1.548	2.211	0.73
2020-08-24	13.48	2.475	-2.177	3.411	0.74
2020-08-25	13.6	2.527	0.890	4.599	0.76
2020-08-26	13.19	2.564	-3.015	3.382	0.77
2020-08-27	13.32	2.587	0.986	2.047	0.78
2020-08-28	13.36	2.605	0.300	1.577	0.78
2020-08-31	14.15	2.665	5.913	5.090	0.80
2020-09-01	14.47	2.714	2.261	4.099	0.81
2020-09-02	14.51	2.747	0.276	2.695	0.82
2020-09-03	14.23	2.795	-1.930	4.066	0.84
2020-09-04	14.05	2.819	-1.265	2.038	0.85
2020-09-07	13.28	2.897	-5.480	7.046	0.87
2020-09-08	13.27	2.923	-0.075	2.410	0.88
2020-09-09	13.12	2.939	-1.130	1.432	0.88
2020-09-10	12.99	2.967	-0.991	2.591	0.89
2020-09-11	13.08	2.994	0.693	2.463	0.90
2020-09-14	13.09	3.008	0.076	1.300	0.90
2020-09-15	13.04	3.022	-0.382	1.299	0.91
2020-09-16	13.02	3.040	-0.153	1.610	0.91
2020-09-17	13.37	3.083	2.688	3.917	0.93
2020-09-18	13.5	3.105	0.972	1.945	0.93
2020-09-21	13.25	3.126	-1.852	1.852	0.94
2020-09-22	13.1	3.139	-1.132	1.208	0.94
2020-09-23	13.12	3.148	0.153	0.840	0.94
2020-09-24	13.25	3.175	0.991	2.439	0.95
2020-09-25	12.86	3.212	-2.943	3.472	0.96
2020-09-28	12.8	3.226	-0.467	1.322	0.97
2020-09-29	12.85	3.237	0.391	1.016	0.97
2020-09-30	12.7	3.259	-1.167	2.101	0.98
2020-10-09	12.9	3.277	1.575	1.654	0.98
2020-10-12	13.05	3.292	1.163	1.318	0.99
2020-10-13	12.93	3.309	-0.920	1.609	0.99
2020-10-14	12.42	3.358	-3.944	4.718	1.01
2020-10-15	12.36	3.376	-0.483	1.771	1.01
2020-10-16	12.49	3.391	1.052	1.456	1.02
2020-10-19	12.2	3.431	-2.322	3.923	1.03
2020-10-20	12.34	3.454	1.148	2.213	1.04
2020-10-21	12.42	3.474	0.648	1.945	1.04
2020-10-22	12.32	3.490	-0.805	1.610	1.05
2020-10-23	12.22	3.503	-0.812	1.218	1.05
2020-10-26	12.15	3.515	-0.573	1.227	1.05
2020-10-27	12.2	3.532	0.412	1.646	1.06
2020-10-28	12.15	3.549	-0.410	1.639	1.06
2020-10-29	12.16	3.574	0.082	2.551	1.07
2020-10-30	11.91	3.606	-2.056	3.125	1.08
2020-11-02	12.02	3.631	0.924	2.519	1.09
2020-11-03	12.26	3.655	1.997	2.329	1.10
2020-11-04	12.32	3.675	0.489	2.039	1.10
2020-11-05	12.34	3.698	0.162	2.192	1.11
2020-11-06	12.1	3.725	-1.945	2.674	1.12
2020-11-09	12.3	3.745	1.653	1.983	1.12
2020-11-10	12.33	3.769	0.244	2.276	1.13
2020-11-11	12.29	3.778	-0.324	0.892	1.13
2020-11-12	12.44	3.793	1.221	1.465	1.14
2020-11-13	12.38	3.808	-0.482	1.447	1.14
2020-11-16	12.73	3.847	2.827	3.716	1.15
2020-11-17	12.78	3.863	0.393	1.493	1.16
2020-11-18	12.78	3.876	0.000	1.174	1.16
2020-11-19	12.75	3.888	-0.235	1.174	1.17
2020-11-20	12.75	3.897	0.000	0.784	1.17
2020-11-23	12.78	3.917	0.235	1.882	1.17
2020-11-24	12.89	3.931	0.861	1.330	1.18
2020-11-25	12.68	3.953	-1.629	2.095	1.19
2020-11-26	12.82	3.980	1.104	2.524	1.19
2020-11-27	12.85	3.995	0.234	1.404	1.20
2020-11-30	12.6	4.022	-1.946	2.568	1.21
2020-12-01	12.67	4.039	0.556	1.587	1.21
2020-12-02	12.6	4.054	-0.552	1.500	1.22
2020-12-03	12.62	4.063	0.159	0.794	1.22
2020-12-04	12.52	4.077	-0.792	1.347	1.22
2020-12-07	12.38	4.093	-1.118	1.597	1.23
2020-12-08	12.45	4.103	0.565	0.889	1.23
2020-12-09	12.33	4.119	-0.964	1.606	1.24
2020-12-10	12.46	4.138	1.054	1.865	1.24
2020-12-11	12.4	4.155	-0.482	1.605	1.25
2020-12-14	12.58	4.175	1.452	1.935	1.25
2020-12-15	12.66	4.191	0.636	1.510	1.26
2020-12-16	12.65	4.205	-0.079	1.343	1.26
2020-12-17	12.64	4.227	-0.079	2.055	1.27
2020-12-18	12.64	4.235	0.000	0.791	1.27
2020-12-21	12.49	4.249	-1.187	1.345	1.27
2020-12-22	12.2	4.275	-2.322	2.562	1.28
2020-12-23	11.96	4.307	-1.967	3.197	1.29
2020-12-24	11.66	4.341	-2.508	3.512	1.30
2020-12-25	11.79	4.361	1.115	1.973	1.31
2020-12-28	11.74	4.383	-0.424	2.290	1.31
2020-12-29	11.75	4.405	0.085	2.215	1.32
2020-12-30	11.82	4.422	0.596	1.702	1.33
2020-12-31	12.05	4.440	1.946	1.777	1.33
2021-01-04	12	4.464	-0.415	2.490	1.34
2021-01-05	12.16	4.485	1.333	2.000	1.35
2021-01-06	12.28	4.522	0.987	3.618	1.36
2021-01-07	12.01	4.567	-2.199	4.479	1.37
2021-01-08	12	4.589	-0.083	2.248	1.38
2021-01-11	12.03	4.602	0.250	1.333	1.38
2021-01-12	11.96	4.621	-0.582	1.829	1.39
2021-01-13	12.02	4.647	0.502	2.592	1.39
2021-01-14	11.88	4.678	-1.165	3.161	1.40
2021-01-15	12.09	4.701	1.768	2.273	1.41
2021-01-18	12.08	4.711	-0.083	0.993	1.41
2021-01-19	12.3	4.742	1.821	3.063	1.42
2021-01-20	12.18	4.757	-0.976	1.463	1.43
2021-01-21	12.08	4.771	-0.821	1.396	1.43
2021-01-22	11.83	4.801	-2.070	3.063	1.44
2021-01-25	11.65	4.820	-1.522	1.944	1.45
2021-01-26	11.66	4.829	0.086	0.944	1.45
2021-01-27	11.44	4.855	-1.887	2.659	1.46
2021-01-28	11.54	4.874	0.874	2.010	1.46
2021-01-29	11.49	4.886	-0.433	1.213	1.47
2021-02-01	11.77	4.940	2.437	5.570	1.48
2021-02-02	11.3	4.979	-3.993	4.163	1.49
2021-02-03	11.24	5.006	-0.531	2.832	1.50
2021-02-04	10.95	5.051	-2.580	4.893	1.52
2021-02-05	10.94	5.066	-0.091	1.644	1.52
2021-02-08	11.08	5.084	1.280	2.011	1.53
2021-02-09	11.04	5.096	-0.361	1.264	1.53
2021-02-10	11.08	5.108	0.362	1.268	1.53
2021-02-18	11.18	5.115	0.903	0.812	1.53
2021-02-19	11.43	5.136	2.236	2.236	1.54
2021-02-22	11.58	5.161	1.312	2.537	1.55
2021-02-23	11.59	5.174	0.086	1.382	1.55
2021-02-24	11.74	5.195	1.294	2.157	1.56
2021-02-25	11.89	5.235	1.278	4.003	1.57
2021-02-26	11.53	5.258	-3.028	2.355	1.58
2021-03-01	11.74	5.276	1.821	1.908	1.58
2021-03-02	11.63	5.299	-0.937	2.300	1.59
2021-03-03	11.78	5.314	1.290	1.548	1.59
2021-03-04	11.73	5.330	-0.424	1.613	1.60
2021-03-05	11.76	5.340	0.256	1.108	1.60
2021-03-08	11.77	5.355	0.085	1.446	1.61
2021-03-09	11.79	5.395	0.170	4.078	1.62
2021-03-10	11.66	5.414	-1.103	2.036	1.62
2021-03-11	11.71	5.423	0.429	0.858	1.63
2021-03-12	11.8	5.450	0.769	2.733	1.63
2021-03-15	11.85	5.469	0.424	1.949	1.64
2021-03-16	12.03	5.488	1.519	1.857	1.65
2021-03-17	12.02	5.502	-0.083	1.496	1.65
2021-03-18	11.98	5.511	-0.333	0.832	1.65
2021-03-19	11.83	5.534	-1.252	2.337	1.66
2021-03-22	12.06	5.569	1.944	3.466	1.67
2021-03-23	12.07	5.587	0.083	1.824	1.68
2021-03-24	12.06	5.599	-0.083	1.160	1.68
2021-03-25	11.96	5.617	-0.829	1.824	1.69
2021-03-26	11.9	5.627	-0.502	1.003	1.69
2021-03-29	11.66	5.655	-2.017	2.857	1.70
2021-03-30	11.6	5.666	-0.515	1.201	1.70
2021-03-31	11.64	5.680	0.345	1.466	1.70
2021-04-01	11.65	5.689	0.086	0.859	1.71
2021-04-02	11.69	5.696	0.343	0.773	1.71
2021-04-06	11.67	5.705	-0.171	0.855	1.71
2021-04-07	11.68	5.713	0.086	0.857	1.71
2021-04-08	11.84	5.733	1.370	2.055	1.72
2021-04-09	11.93	5.750	0.760	1.689	1.72
2021-04-12	11.77	5.767	-1.341	1.760	1.73
2021-04-13	11.89	5.797	1.020	2.974	1.74
2021-04-14	11.88	5.804	-0.084	0.757	1.74
2021-04-15	11.9	5.817	0.168	1.263	1.75
2021-04-16	12.1	5.840	1.681	2.269	1.75
2021-04-19	12.03	5.856	-0.579	1.653	1.76
2021-04-20	11.94	5.869	-0.748	1.330	1.76
2021-04-21	11.96	5.889	0.168	1.926	1.77
2021-04-22	12.12	5.906	1.338	1.756	1.77
2021-04-23	12.23	5.922	0.908	1.568	1.78
2021-04-26	12.06	5.947	-1.390	2.453	1.78
2021-04-27	12	5.958	-0.498	1.078	1.79
2021-04-28	11.93	5.969	-0.583	1.167	1.79
2021-04-29	12.27	6.011	2.850	4.107	1.80
2021-04-30	13.54	6.128	10.350	10.350	1.84
2021-05-06	14.49	6.262	7.016	11.078	1.88
2021-05-07	14.65	6.323	1.104	4.969	1.90
2021-05-10	15.43	6.416	5.324	7.304	1.92
2021-05-11	17.01	6.578	10.240	11.406	1.97
2021-05-12	18.75	6.711	10.229	8.524	2.01
2021-05-13	20.67	6.872	10.240	9.333	2.06
2021-05-14	22.49	7.059	8.805	9.966	2.12
2021-05-17	20.88	7.194	-7.159	7.737	2.16
2021-05-18	23.01	7.376	10.201	9.531	2.21
2021-05-19	22.2	7.601	-3.520	12.169	2.28
2021-05-20	21.76	7.730	-1.982	7.072	2.32
2021-05-21	22.75	7.956	4.550	11.949	2.39
2021-05-24	25.07	8.159	10.198	9.714	2.45
2021-05-25	23	8.508	-8.257	18.229	2.55
2021-05-26	21.48	8.606	-6.609	5.435	2.58
2021-05-27	21.4	8.676	-0.372	3.911	2.60
2021-05-28	21.22	8.769	-0.841	5.280	2.63
2021-05-31	21.8	8.864	2.733	5.231	2.66
2021-06-01	21.25	8.933	-2.523	3.899	2.68
2021-06-02	20.3	9.058	-4.471	7.388	2.72
2021-06-03	19.21	9.174	-5.369	7.241	2.75
2021-06-04	18.52	9.231	-3.592	3.696	2.77
2021-06-07	18.76	9.271	1.296	2.538	2.78
2021-06-08	18.6	9.337	-0.853	4.264	2.80
2021-06-09	18.47	9.381	-0.699	2.903	2.81
2021-06-10	18.8	9.462	1.787	5.143	2.84
2021-06-11	19.08	9.605	1.489	8.989	2.88
2021-06-15	17.57	9.725	-7.914	8.176	2.92
2021-06-16	19.33	9.867	10.017	8.822	2.96
2021-06-17	18.29	10.015	-5.380	9.726	3.00
2021-06-18	18.11	10.095	-0.984	5.303	3.03
2021-06-21	18.68	10.193	3.147	6.295	3.06
2021-06-22	18.24	10.260	-2.355	4.390	3.08
2021-06-23	18.37	10.302	0.713	2.741	3.09
2021-06-24	17.45	10.397	-4.645	6.557	3.12
2021-06-25	17.9	10.451	2.579	3.610	3.14
2021-06-28	17.8	10.496	-0.559	3.073	3.15
2021-06-29	17.7	10.569	-0.562	4.944	3.17
2021-06-30	17.96	10.629	1.469	4.011	3.19
2021-07-01	18.2	10.697	1.336	4.454	3.21
2021-07-02	16.68	10.808	-8.352	7.967	3.24
2021-07-05	17.22	10.871	3.237	4.376	3.26
2021-07-06	17.39	10.908	0.987	2.613	3.27
2021-07-07	17.26	10.949	-0.748	2.818	3.28
2021-07-08	17.7	11.022	2.549	4.983	3.31
2021-07-09	17.35	11.058	-1.977	2.486	3.32
2021-07-12	17.45	11.100	0.576	2.882	3.33
2021-07-13	17.47	11.137	0.115	2.521	3.34
2021-07-14	17	11.182	-0.293	3.167	3.35
2021-07-15	16.75	11.230	-1.471	3.471	3.37
2021-07-16	16.51	11.282	-1.433	3.761	3.38
2021-07-19	16.57	11.312	0.363	2.180	3.39
2021-07-20	16.38	11.344	-1.147	2.354	3.40
2021-07-21	16.6	11.367	1.343	1.648	3.41
2021-07-22	16.48	11.395	-0.723	2.048	3.42
2021-07-23	16.13	11.466	-2.124	5.279	3.44
2021-07-26	15.62	11.523	-3.162	4.402	3.46
2021-07-27	15.65	11.571	0.192	3.649	3.47
2021-07-28	15.42	11.645	-1.470	5.751	3.49
2021-07-29	15.42	11.684	0.000	3.048	3.51
2021-07-30	15.22	11.730	-1.297	3.632	3.52
2021-08-02	15.59	11.778	2.431	3.679	3.53
2021-08-03	15.76	11.829	1.090	3.913	3.55
2021-08-04	15.61	11.854	-0.952	1.904	3.56
2021-08-05	15.31	11.892	-1.922	2.947	3.57
2021-08-06	15.3	11.922	-0.065	2.351	3.58
2021-08-09	15.7	11.967	2.614	3.464	3.59
2021-08-10	15.75	11.995	0.318	2.102	3.60
2021-08-11	15.52	12.062	-1.460	5.206	3.62
2021-08-12	15.4	12.089	-0.773	2.126	3.63
2021-08-13	15.36	12.117	-0.260	2.143	3.63
2021-08-16	15.63	12.169	1.758	4.036	3.65
2021-08-17	15.21	12.214	-2.687	3.519	3.66
2021-08-18	15.25	12.246	0.263	2.498	3.67
2021-08-19	15.18	12.261	-0.459	1.246	3.68
2021-08-20	15.05	12.307	-0.856	3.623	3.69
2021-08-23	15.23	12.339	1.196	2.525	3.70
2021-08-24	15.35	12.361	0.788	1.773	3.71
2021-08-25	15.3	12.395	-0.326	2.606	3.72
2021-08-26	15.02	12.429	-1.830	2.745	3.73
2021-08-27	16.52	12.530	9.987	7.324	3.76
2021-08-30	16.95	12.666	2.603	9.625	3.80
2021-08-31	18.01	12.893	6.254	15.103	3.87
2021-09-01	19.81	13.097	9.994	12.382	3.93
2021-09-02	20.65	13.240	4.240	8.329	3.97
2021-09-03	18.6	13.458	-9.927	14.044	4.04
2021-09-06	18.79	13.594	1.022	8.710	4.08
2021-09-07	18.59	13.670	-1.064	4.896	4.10
2021-09-08	18.08	13.761	-2.743	6.025	4.13
2021-09-09	17.76	13.820	-1.770	3.982	4.15
2021-09-10	17.26	13.881	-2.815	4.279	4.16
2021-09-13	17.3	13.917	0.232	2.433	4.17
2021-09-14	16.67	13.978	-3.642	4.451	4.19
2021-09-15	16.22	14.021	-2.699	3.179	4.21
2021-09-16	15.51	14.095	-4.377	5.672	4.23
2021-09-17	15.38	14.141	-0.838	3.611	4.24
2021-09-22	15.4	14.187	0.130	3.576	4.26
2021-09-23	15.45	14.214	0.325	2.078	4.26
2021-09-24	15.14	14.246	-2.006	2.589	4.27
2021-09-27	14.81	14.315	-2.180	5.548	4.29
2021-09-28	15.27	14.377	3.106	4.929	4.31
2021-09-29	14.3	14.454	-6.352	6.418	4.34
2021-09-30	14.67	14.498	2.587	3.636	4.35
2021-10-08	14.54	14.535	-0.886	2.999	4.36
2021-10-11	14.49	14.557	-0.344	1.857	4.37
2021-10-12	14.2	14.604	-2.001	4.003	4.38
2021-10-13	14.19	14.629	-0.070	2.113	4.39
2021-10-14	14.07	14.648	-0.846	1.550	4.39
2021-10-15	14.11	14.672	0.284	2.061	4.40
2021-10-18	13.99	14.701	-0.850	2.481	4.41
2021-10-19	13.98	14.721	-0.071	1.716	4.42
2021-10-20	13.97	14.742	-0.072	1.860	4.42
2021-10-21	14	14.773	0.215	2.649	4.43
2021-10-22	13.46	14.834	-3.857	5.429	4.45
2021-10-25	13.46	14.885	0.000	4.532	4.47
2021-10-26	13.45	14.903	-0.074	1.560	4.47
2021-10-27	13.4	14.927	-0.372	2.230	4.48
2021-10-28	13.07	14.964	-2.463	3.358	4.49
2021-10-29	13.58	15.021	3.902	5.050	4.51
2021-11-01	13.38	15.057	-1.473	3.240	4.52
2021-11-02	13.18	15.091	-1.495	3.064	4.53
2021-11-03	13.58	15.135	3.035	3.869	4.54
2021-11-04	13.54	15.157	-0.295	1.988	4.55
2021-11-05	13.48	15.197	-0.443	3.545	4.56
2021-11-08	13.57	15.224	0.668	2.374	4.57
2021-11-09	14.09	15.274	3.832	4.274	4.58
2021-11-10	14.66	15.339	4.045	5.323	4.60
2021-11-11	15.06	15.425	2.729	6.821	4.63
2021-11-12	14.6	15.480	-3.054	4.582	4.64
2021-11-15	14.81	15.535	1.438	4.452	4.66
2021-11-16	14.62	15.575	-1.283	3.241	4.67
2021-11-17	14.39	15.598	-1.573	1.915	4.68
2021-11-18	14.28	15.624	-0.764	2.224	4.69
2021-11-19	14.38	15.651	0.700	2.241	4.70
2021-11-22	14.46	15.676	0.556	2.086	4.70
2021-11-23	14.98	15.730	3.596	4.288	4.72
2021-11-24	14.71	15.776	-1.802	3.805	4.73
2021-11-25	14.6	15.805	-0.748	2.379	4.74
2021-11-26	14.74	15.843	0.959	3.082	4.75
2021-11-29	14.29	15.863	-3.053	1.696	4.76
2021-11-30	14.34	15.902	0.350	3.219	4.77
2021-12-01	14.34	15.920	0.000	1.534	4.78
2021-12-02	14.18	15.948	-1.116	2.371	4.78
2021-12-03	14.25	15.968	0.494	1.622	4.79
2021-12-06	14.32	15.993	0.491	2.175	4.80
2021-12-07	14.33	16.024	0.070	2.584	4.81
2021-12-08	14.71	16.074	2.652	4.047	4.82
2021-12-09	14.7	16.096	-0.068	1.835	4.83
2021-12-10	14.7	16.116	0.000	1.565	4.83
2021-12-13	14.7	16.136	0.000	1.633	4.84
2021-12-14	14.71	16.165	0.068	2.381	4.85
2021-12-15	15.31	16.260	4.079	7.478	4.88
2021-12-16	14.91	16.300	-2.613	3.201	4.89
2021-12-17	14.7	16.333	-1.408	2.683	4.90
2021-12-20	14.72	16.359	0.136	2.109	4.91
2021-12-21	15.27	16.420	3.736	4.823	4.93
2021-12-22	15	16.454	-1.768	2.750	4.94
2021-12-23	14.62	16.496	-2.533	3.400	4.95
2021-12-24	13.86	16.564	-5.198	5.882	4.97
2021-12-27	14.1	16.596	1.732	2.742	4.98
2021-12-28	14.2	16.618	0.709	1.844	4.99
2021-12-29	14.25	16.642	0.352	2.042	4.99
2021-12-30	14.23	16.655	-0.140	1.053	5.00
2021-12-31	14.4	16.675	1.195	1.687	5.00
2022-01-04	14.55	16.698	1.042	1.875	5.01
2022-01-05	14.21	16.736	-2.337	3.230	5.02
2022-01-06	14.27	16.783	0.422	3.941	5.03
2022-01-07	14.43	16.818	1.121	2.943	5.05
2022-01-10	15	16.875	3.950	4.574	5.06
2022-01-11	15.06	16.927	0.400	4.133	5.08
2022-01-12	14.97	16.954	-0.598	2.191	5.09
2022-01-13	15.11	16.991	0.935	2.872	5.10
2022-01-14	14.65	17.029	-3.044	3.111	5.11
2022-01-17	14.53	17.057	-0.819	2.389	5.12
2022-01-18	14.13	17.115	-2.753	4.886	5.13
2022-01-19	14.27	17.143	0.991	2.335	5.14
2022-01-20	14.21	17.177	-0.420	2.873	5.15
2022-01-21	14.22	17.209	0.070	2.674	5.16
2022-01-24	14.02	17.232	-1.406	1.969	5.17
2022-01-25	13.76	17.259	-1.854	2.425	5.18
2022-01-26	13.87	17.282	0.799	1.962	5.18
2022-01-27	13.65	17.309	-1.586	2.379	5.19
2022-01-28	13.67	17.324	0.147	1.319	5.20
2022-02-07	14	17.344	2.414	1.683	5.20
2022-02-08	14.39	17.383	2.786	3.286	5.21
2022-02-09	14.62	17.419	1.598	2.919	5.23
2022-02-10	14.85	17.450	1.573	2.531	5.24
2022-02-11	14.53	17.489	-2.155	3.232	5.25
2022-02-14	14.38	17.515	-1.032	2.134	5.25
2022-02-15	14.31	17.540	-0.487	2.086	5.26
2022-02-16	14.39	17.559	0.559	1.607	5.27
2022-02-17	14.18	17.586	-1.459	2.293	5.28
2022-02-18	14.34	17.607	1.128	1.763	5.28
2022-02-21	14.42	17.627	0.558	1.674	5.29
2022-02-22	14.17	17.651	-1.734	2.011	5.30
2022-02-23	14.31	17.668	0.988	1.411	5.30
2022-02-24	14.09	17.706	-1.537	3.284	5.31
2022-02-25	14.39	17.746	2.129	3.336	5.32
2022-02-28	14.12	17.777	-1.876	2.641	5.33
2022-03-01	14.19	17.792	0.496	1.275	5.34
2022-03-02	14.23	17.807	0.282	1.268	5.34
2022-03-03	14.46	17.831	1.616	1.968	5.35
2022-03-04	13.99	17.878	-3.250	4.011	5.36
2022-03-07	13.66	17.910	-2.359	2.859	5.37
2022-03-08	13.27	17.965	-2.855	4.905	5.39
2022-03-09	13.07	18.012	-1.507	4.371	5.40
2022-03-10	13.11	18.037	0.306	2.219	5.41
2022-03-11	13.31	18.077	1.526	3.661	5.42
2022-03-14	13	18.106	-2.329	2.705	5.43
2022-03-15	12.32	18.157	-5.231	4.923	5.45
2022-03-16	12.61	18.210	2.354	5.032	5.46
2022-03-17	12.85	18.245	1.903	3.251	5.47
2022-03-18	13.15	18.280	2.335	3.191	5.48
2022-03-21	13.3	18.297	1.141	1.521	5.49
2022-03-22	13.46	18.333	1.203	3.233	5.50
2022-03-23	14.81	18.459	10.030	10.253	5.54
2022-03-24	13.75	18.533	-7.157	6.415	5.56
2022-03-25	15.13	18.646	10.036	8.945	5.59
2022-03-28	16.64	18.721	9.980	5.420	5.62
2022-03-29	16.12	18.919	-3.125	14.724	5.68
2022-03-30	16.47	19.080	2.171	11.725	5.72
2022-03-31	16.2	19.219	-1.639	10.322	5.77
2022-04-01	17.2	19.377	6.173	11.049	5.81
2022-04-06	18.72	19.603	8.837	14.477	5.88
2022-04-07	17.02	19.690	-9.081	6.143	5.91
2022-04-08	18.19	19.899	6.874	13.749	5.97
2022-04-11	16.37	19.998	-10.005	7.312	6.00
2022-04-12	15.4	20.080	-5.925	6.353	6.02
2022-04-13	14.72	20.148	-4.416	5.519	6.04
2022-04-14	15.13	20.202	2.785	4.348	6.06
2022-04-15	15.28	20.269	0.991	5.221	6.08
2022-04-18	14.79	20.344	-3.207	6.086	6.10
2022-04-19	14.76	20.380	-0.203	2.975	6.11
2022-04-20	14.15	20.449	-4.133	5.827	6.13
2022-04-21	13.54	20.504	-4.311	4.876	6.15
2022-04-22	13.61	20.539	0.517	3.028	6.16
2022-04-25	13.3	20.597	-2.278	5.290	6.18
2022-04-26	13.34	20.657	0.301	5.414	6.20
2022-04-27	13.59	20.712	1.874	4.798	6.21
2022-04-28	14.13	20.777	3.974	5.519	6.23
2022-04-29	14.26	20.837	0.920	5.096	6.25
2022-05-05	14.13	20.881	-0.912	3.717	6.26
2022-05-06	13.75	20.910	-2.689	2.548	6.27
2022-05-09	15.13	21.047	10.036	10.836	6.31
2022-05-10	15.92	21.119	5.221	5.420	6.34
2022-05-11	15.38	21.173	-3.392	4.209	6.35
2022-05-12	15.04	21.232	-2.211	4.746	6.37
2022-05-13	15.56	21.296	3.457	4.920	6.39
2022-05-16	15.16	21.354	-2.571	4.627	6.41
2022-05-17	15.25	21.415	0.594	4.749	6.42
2022-05-18	15.05	21.453	-1.311	3.016	6.44
2022-05-19	15.28	21.512	1.528	4.651	6.45
2022-05-20	15.2	21.572	-0.524	4.777	6.47
2022-05-23	14.9	21.603	-1.974	2.500	6.48

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