中国卫星融券券源 中国卫星专项约券

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	31.22	0	0	0	0
2020-04-28	30.55	0.139	-2.146	5.477	0.04
2020-04-29	31.66	0.270	3.633	4.943	0.08
2020-04-30	32.78	0.385	3.538	4.232	0.12
2020-05-06	32.86	0.504	0.244	4.332	0.15
2020-05-07	32.37	0.565	-1.491	2.252	0.17
2020-05-08	34.45	0.797	6.426	8.094	0.24
2020-05-11	34.28	0.864	-0.493	2.322	0.26
2020-05-12	34.73	0.995	1.313	4.551	0.30
2020-05-13	34.58	1.071	-0.432	2.620	0.32
2020-05-14	34.91	1.185	0.954	3.933	0.36
2020-05-15	34.3	1.246	-1.747	2.120	0.37
2020-05-18	34.4	1.395	0.292	5.219	0.42
2020-05-19	34.7	1.468	0.872	2.529	0.44
2020-05-20	32.98	1.622	-4.957	5.591	0.49
2020-05-21	32.52	1.735	-1.395	4.154	0.52
2020-05-22	32.38	1.856	-0.431	4.490	0.56
2020-05-25	31.24	1.948	-3.521	3.521	0.58
2020-05-26	31.78	1.988	1.729	1.536	0.60
2020-05-27	31.67	2.081	-0.346	3.524	0.62
2020-05-28	30.89	2.218	-2.463	5.305	0.67
2020-05-29	32.11	2.424	3.949	7.705	0.73
2020-06-01	32.51	2.500	1.246	2.803	0.75
2020-06-02	32.88	2.632	1.138	4.829	0.79
2020-06-03	32.88	2.723	0.000	3.315	0.82
2020-06-04	32.7	2.795	-0.547	2.646	0.84
2020-06-05	32.93	2.873	0.703	2.844	0.86
2020-06-08	32.76	2.949	-0.516	2.794	0.88
2020-06-09	32.16	3.049	-1.832	3.724	0.91
2020-06-10	32.45	3.129	0.902	2.954	0.94
2020-06-11	32.74	3.217	0.894	3.205	0.96
2020-06-12	33.08	3.320	1.038	3.757	1.00
2020-06-15	32.81	3.395	-0.816	2.721	1.02
2020-06-16	32.68	3.477	-0.396	3.017	1.04
2020-06-17	33.43	3.556	2.295	2.846	1.07
2020-06-18	32.36	3.668	-3.201	4.158	1.10
2020-06-19	32.34	3.702	-0.062	1.267	1.11
2020-06-22	32.52	3.760	0.557	2.134	1.13
2020-06-23	32.24	3.857	-0.861	3.598	1.16
2020-06-24	30.95	3.970	-4.001	4.404	1.19
2020-06-29	30.63	4.030	-1.034	2.326	1.21
2020-06-30	30.73	4.067	0.326	1.469	1.22
2020-07-01	30.88	4.095	0.488	1.074	1.23
2020-07-02	31.3	4.156	1.360	2.332	1.25
2020-07-03	31.33	4.192	0.096	1.406	1.26
2020-07-06	33.55	4.415	7.086	7.948	1.32
2020-07-07	33.62	4.568	0.209	5.484	1.37
2020-07-08	36.99	4.870	10.024	9.786	1.46
2020-07-09	37.1	5.076	0.297	6.677	1.52
2020-07-10	35.7	5.202	-3.774	4.205	1.56
2020-07-13	35.47	5.323	-0.644	4.118	1.60
2020-07-14	35.91	5.484	1.240	5.385	1.65
2020-07-15	34.28	5.643	-4.539	5.542	1.69
2020-07-16	32.67	5.860	-4.697	7.993	1.76
2020-07-17	33.3	5.978	1.928	4.224	1.79
2020-07-20	35.78	6.190	7.447	7.117	1.86
2020-07-21	34.55	6.303	-3.438	3.941	1.89
2020-07-22	34.64	6.423	0.260	4.168	1.93
2020-07-23	35.88	6.609	3.580	6.207	1.98
2020-07-24	33.99	6.784	-5.268	6.187	2.04
2020-07-27	32.95	6.907	-3.060	4.472	2.07
2020-07-28	33.44	7.007	1.487	3.581	2.10
2020-07-29	34.75	7.179	3.917	5.951	2.15
2020-07-30	35.41	7.336	1.899	5.324	2.20
2020-07-31	35.33	7.473	-0.226	4.631	2.24
2020-08-03	38.86	7.774	9.992	9.312	2.33
2020-08-04	38.42	8.166	-1.132	12.223	2.45
2020-08-05	39.76	8.419	3.488	7.652	2.53
2020-08-06	39.94	8.624	0.453	6.162	2.59
2020-08-07	38.68	8.774	-3.155	4.632	2.63
2020-08-10	39.09	9.009	1.060	7.239	2.70
2020-08-11	38.28	9.168	-2.072	4.963	2.75
2020-08-12	35.99	9.394	-5.982	7.550	2.82
2020-08-13	35.45	9.501	-1.500	3.612	2.85
2020-08-14	36.11	9.594	1.862	3.103	2.88
2020-08-17	39.72	9.832	9.997	7.200	2.95
2020-08-18	41.25	10.236	3.852	11.732	3.07
2020-08-19	45.38	10.596	10.012	9.527	3.18
2020-08-20	41.55	10.987	-8.440	11.305	3.30
2020-08-21	40.4	11.244	-2.768	7.629	3.37
2020-08-24	39.62	11.360	-1.931	3.515	3.41
2020-08-25	38.31	11.514	-3.306	4.821	3.45
2020-08-26	38.8	11.659	1.279	4.464	3.50
2020-08-27	38.53	11.753	-0.696	2.938	3.53
2020-08-28	39.42	11.859	2.310	3.218	3.56
2020-08-31	39.46	11.976	0.101	3.577	3.59
2020-09-01	39.7	12.069	0.608	2.788	3.62
2020-09-02	38.04	12.208	-4.181	4.408	3.66
2020-09-03	36.88	12.293	-3.049	2.760	3.69
2020-09-04	37.3	12.414	1.139	3.905	3.72
2020-09-07	36.21	12.530	-2.922	3.834	3.76
2020-09-08	36.05	12.670	-0.442	4.640	3.80
2020-09-09	36.08	12.780	0.083	3.662	3.83
2020-09-10	34.01	13.095	-5.737	11.142	3.93
2020-09-11	33.9	13.187	-0.323	3.234	3.96
2020-09-14	33.72	13.236	-0.531	1.740	3.97
2020-09-15	34.2	13.322	1.423	3.025	4.00
2020-09-16	33.64	13.386	-1.637	2.281	4.02
2020-09-17	34	13.449	1.070	2.229	4.03
2020-09-18	34.99	13.547	2.912	3.353	4.06
2020-09-21	35.6	13.652	1.743	3.544	4.10
2020-09-22	34.67	13.698	-2.612	1.601	4.11
2020-09-23	34.28	13.763	-1.125	2.279	4.13
2020-09-24	33.22	13.830	-3.092	2.421	4.15
2020-09-25	33.49	13.894	0.813	2.288	4.17
2020-09-28	32.69	13.981	-2.389	3.195	4.19
2020-09-29	33.55	14.044	2.631	2.264	4.21
2020-09-30	33.25	14.106	-0.894	2.206	4.23
2020-10-09	33.76	14.144	1.534	1.353	4.24
2020-10-12	35	14.254	3.673	3.791	4.28
2020-10-13	34.8	14.293	-0.571	1.343	4.29
2020-10-14	34.75	14.375	-0.144	2.816	4.31
2020-10-15	35.33	14.466	1.669	3.108	4.34
2020-10-16	34.62	14.538	-2.010	2.491	4.36
2020-10-19	34.74	14.590	0.347	1.791	4.38
2020-10-20	34.29	14.667	-1.295	2.706	4.40
2020-10-21	33.48	14.743	-2.362	2.712	4.42
2020-10-22	33.3	14.774	-0.538	1.135	4.43
2020-10-23	33.15	14.838	-0.450	2.312	4.45
2020-10-26	33.14	14.892	-0.030	1.961	4.47
2020-10-27	33.18	14.942	0.121	1.780	4.48
2020-10-28	32.09	15.048	-3.285	3.978	4.51
2020-10-29	31.98	15.105	-0.343	2.119	4.53
2020-10-30	31.37	15.220	-1.907	4.409	4.57
2020-11-02	30.32	15.336	-3.347	4.590	4.60
2020-11-03	31.91	15.482	5.244	5.508	4.64
2020-11-04	31.93	15.549	0.063	2.507	4.66
2020-11-05	32.22	15.608	0.908	2.192	4.68
2020-11-06	32	15.658	-0.683	1.893	4.70
2020-11-09	32.89	15.764	2.781	3.875	4.73
2020-11-10	32.35	15.840	-1.642	2.797	4.75
2020-11-11	31.68	15.933	-2.071	3.524	4.78
2020-11-12	31.63	15.992	-0.158	2.241	4.80
2020-11-13	32.01	16.091	1.201	3.699	4.83
2020-11-16	32.05	16.128	0.125	1.406	4.84
2020-11-17	32.39	16.209	1.061	2.995	4.86
2020-11-18	32.52	16.279	0.401	2.563	4.88
2020-11-19	33.17	16.405	1.999	4.582	4.92
2020-11-20	33.14	16.468	-0.090	2.291	4.94
2020-11-23	35.04	16.702	5.733	7.996	5.01
2020-11-24	34.07	16.775	-2.768	2.568	5.03
2020-11-25	33.18	16.875	-2.612	3.640	5.06
2020-11-26	33.94	16.961	2.291	3.014	5.09
2020-11-27	34.16	17.064	0.648	3.624	5.12
2020-11-30	34	17.132	-0.468	2.400	5.14
2020-12-01	34.12	17.175	0.353	1.529	5.15
2020-12-02	34.74	17.245	1.817	2.403	5.17
2020-12-03	33.95	17.318	-2.274	2.591	5.20
2020-12-04	33.84	17.379	-0.324	2.150	5.21
2020-12-07	33.5	17.439	-1.005	2.157	5.23
2020-12-08	32.7	17.520	-2.388	2.985	5.26
2020-12-09	31.65	17.620	-3.211	3.761	5.29
2020-12-10	31.46	17.682	-0.600	2.370	5.30
2020-12-11	30.88	17.753	-1.844	2.765	5.33
2020-12-14	31.18	17.813	0.972	2.299	5.34
2020-12-15	31.21	17.857	0.096	1.700	5.36
2020-12-16	30.79	17.900	-1.346	1.698	5.37
2020-12-17	30.8	17.978	0.032	3.020	5.39
2020-12-18	30.5	18.032	-0.974	2.110	5.41
2020-12-21	31.1	18.106	1.967	2.852	5.43
2020-12-22	30.17	18.201	-2.990	3.794	5.46
2020-12-23	30.91	18.271	2.453	2.718	5.48
2020-12-24	32.42	18.462	4.885	7.085	5.54
2020-12-25	32.07	18.560	-1.080	3.671	5.57
2020-12-28	32.2	18.652	0.405	3.399	5.60
2020-12-29	31.52	18.732	-2.112	3.043	5.62
2020-12-30	31.2	18.798	-1.015	2.570	5.64
2020-12-31	32.18	18.924	3.141	4.679	5.68
2021-01-04	33.5	19.062	4.102	4.941	5.72
2021-01-05	36.85	19.404	10.000	11.134	5.82
2021-01-06	36	19.556	-2.307	5.075	5.87
2021-01-07	36.71	19.676	1.972	3.917	5.90
2021-01-08	36.81	19.790	0.272	3.732	5.94
2021-01-11	36.81	19.991	0.000	6.547	6.00
2021-01-12	37.88	20.177	2.907	5.895	6.05
2021-01-13	37.7	20.291	-0.475	3.617	6.09
2021-01-14	34.23	20.547	-9.204	8.992	6.16
2021-01-15	34.57	20.701	0.993	5.317	6.21
2021-01-18	34.76	20.778	0.550	2.661	6.23
2021-01-19	34.07	20.901	-1.985	4.344	6.27
2021-01-20	34.17	20.959	0.294	2.025	6.29
2021-01-21	37.59	21.269	10.009	9.921	6.38
2021-01-22	37.9	21.381	0.825	3.538	6.41
2021-01-25	37.44	21.508	-1.214	4.063	6.45
2021-01-26	34.57	21.712	-7.666	7.078	6.51
2021-01-27	34.3	21.790	-0.781	2.719	6.54
2021-01-28	34.05	21.898	-0.729	3.819	6.57
2021-01-29	32.4	22.147	-4.846	9.222	6.64
2021-02-01	31.92	22.213	-1.481	2.500	6.66
2021-02-02	32.18	22.290	0.815	2.851	6.69
2021-02-03	30.61	22.422	-4.879	5.190	6.73
2021-02-04	31.46	22.624	2.777	7.677	6.79
2021-02-05	31.23	22.713	-0.731	3.433	6.81
2021-02-08	30.91	22.803	-1.025	3.490	6.84
2021-02-09	31.89	22.895	3.170	3.462	6.87
2021-02-10	32.01	22.947	0.376	1.976	6.88
2021-02-18	32.26	23.032	0.781	3.155	6.91
2021-02-19	32.87	23.099	1.891	2.449	6.93
2021-02-22	32.4	23.178	-1.430	2.921	6.95
2021-02-23	32.89	23.307	1.512	4.691	6.99
2021-02-24	33.05	23.431	0.486	4.500	7.03
2021-02-25	33.12	23.502	0.212	2.572	7.05
2021-02-26	31.8	23.571	-3.986	2.627	7.07
2021-03-01	32.35	23.645	1.730	2.736	7.09
2021-03-02	32.07	23.737	-0.866	3.431	7.12
2021-03-03	31.83	23.779	-0.748	1.590	7.13
2021-03-04	31.97	23.870	0.440	3.424	7.16
2021-03-05	32.09	23.952	0.375	3.065	7.19
2021-03-08	31.06	24.067	-3.210	4.425	7.22
2021-03-09	29.64	24.227	-4.572	6.471	7.27
2021-03-10	29.27	24.317	-1.248	3.711	7.30
2021-03-11	29.58	24.356	1.059	1.572	7.31
2021-03-12	29.52	24.416	-0.203	2.434	7.32
2021-03-15	29.04	24.462	-1.626	1.931	7.34
2021-03-16	29.09	24.505	0.172	1.756	7.35
2021-03-17	29.43	24.561	1.169	2.303	7.37
2021-03-18	29.41	24.602	-0.068	1.665	7.38
2021-03-19	29.07	24.660	-1.156	2.380	7.40
2021-03-22	29.3	24.708	0.791	1.961	7.41
2021-03-23	29.07	24.751	-0.785	1.775	7.43
2021-03-24	29.75	24.838	2.339	3.509	7.45
2021-03-25	29.75	24.889	0.000	2.084	7.47
2021-03-26	29.79	24.922	0.134	1.311	7.48
2021-03-29	30.77	25.078	3.290	6.076	7.52
2021-03-30	30.64	25.141	-0.422	2.470	7.54
2021-03-31	29.99	25.212	-2.121	2.839	7.56
2021-04-01	30.3	25.265	1.034	2.101	7.58
2021-04-02	30.89	25.336	1.947	2.772	7.60
2021-04-06	31.44	25.424	1.781	3.367	7.63
2021-04-07	31.6	25.476	0.509	1.940	7.64
2021-04-08	32	25.634	1.266	5.949	7.69
2021-04-09	31.64	25.690	-1.125	2.125	7.71
2021-04-12	31.14	25.779	-1.580	3.413	7.73
2021-04-13	31.31	25.842	0.546	2.441	7.75
2021-04-14	31.99	25.923	2.172	3.002	7.78
2021-04-15	31.93	25.968	-0.188	1.719	7.79
2021-04-16	32.5	26.068	1.785	3.696	7.82
2021-04-19	32.54	26.158	0.123	3.292	7.85
2021-04-20	31.55	26.259	-3.042	3.841	7.88
2021-04-21	32	26.455	1.426	7.353	7.94
2021-04-22	31.58	26.519	-1.313	2.437	7.96
2021-04-23	32.04	26.575	1.457	2.122	7.97
2021-04-26	30.69	26.753	-4.213	6.929	8.03
2021-04-27	30.04	26.824	-2.118	2.867	8.05
2021-04-28	30.43	26.879	1.298	2.130	8.06
2021-04-29	30.11	26.955	-1.052	3.056	8.09
2021-04-30	29.24	27.064	-2.889	4.484	8.12
2021-05-06	29.24	27.112	0.000	1.949	8.13
2021-05-07	28.99	27.153	-0.855	1.710	8.15
2021-05-10	28.84	27.212	-0.517	2.449	8.16
2021-05-11	29.4	27.286	1.942	3.017	8.19
2021-05-12	29.44	27.324	0.136	1.565	8.20
2021-05-13	29.31	27.373	-0.442	1.970	8.21
2021-05-14	29.78	27.414	1.604	1.672	8.22
2021-05-17	29.74	27.509	-0.134	3.828	8.25
2021-05-18	29.7	27.575	-0.134	2.690	8.27
2021-05-19	29.41	27.609	-0.976	1.380	8.28
2021-05-20	29.35	27.653	-0.204	1.802	8.30
2021-05-21	29.02	27.690	-1.124	1.533	8.31
2021-05-24	29.29	27.727	0.930	1.482	8.32
2021-05-25	29.98	27.806	2.356	3.175	8.34
2021-05-26	29.93	27.849	-0.167	1.734	8.35
2021-05-27	30.02	27.871	0.301	0.869	8.36
2021-05-28	29.75	27.917	-0.899	1.865	8.38
2021-05-31	30.72	27.990	3.261	2.857	8.40
2021-06-01	30.62	28.053	-0.326	2.474	8.42
2021-06-02	29.97	28.128	-2.123	2.972	8.44
2021-06-03	29.73	28.166	-0.801	1.535	8.45
2021-06-04	29.89	28.215	0.538	1.985	8.46
2021-06-07	30.09	28.239	0.669	0.970	8.47
2021-06-08	29.94	28.294	-0.499	2.193	8.49
2021-06-09	30.05	28.331	0.367	1.470	8.50
2021-06-10	30.57	28.395	1.730	2.529	8.52
2021-06-11	29.35	28.495	-3.991	4.089	8.55
2021-06-15	29.09	28.548	-0.886	2.181	8.56
2021-06-16	30.1	28.633	3.472	3.369	8.59
2021-06-17	29.7	28.717	-1.329	3.422	8.62
2021-06-18	29.79	28.794	0.303	3.098	8.64
2021-06-21	30.21	28.855	1.410	2.417	8.66
2021-06-22	29.49	28.938	-2.383	3.376	8.68
2021-06-23	29.14	28.967	-1.187	1.187	8.69
2021-06-24	29.25	29.006	-0.578	1.598	8.70
2021-06-25	29.26	29.041	0.034	1.436	8.71
2021-06-28	29.41	29.092	0.513	2.085	8.73
2021-06-29	29.09	29.132	-1.088	1.666	8.74
2021-06-30	29.26	29.154	0.584	0.894	8.75
2021-07-01	28.62	29.230	-2.187	3.178	8.77
2021-07-02	27.03	29.378	-5.556	6.569	8.81
2021-07-05	27.18	29.418	0.555	1.776	8.83
2021-07-06	27.04	29.446	-0.515	1.251	8.83
2021-07-07	27.08	29.475	0.148	1.257	8.84
2021-07-08	27.48	29.547	1.477	3.139	8.86
2021-07-09	27.09	29.584	-1.419	1.674	8.88
2021-07-12	27.34	29.621	0.923	1.587	8.89
2021-07-13	27.16	29.641	-0.658	0.914	8.89
2021-07-14	26.58	29.682	-1.774	1.848	8.90
2021-07-15	26.82	29.742	0.903	2.671	8.92
2021-07-16	27.35	29.836	1.976	4.139	8.95
2021-07-19	27.07	29.891	-1.024	2.413	8.97
2021-07-20	27.12	29.923	0.185	1.441	8.98
2021-07-21	27.09	29.937	-0.111	0.627	8.98
2021-07-22	26.86	29.983	-0.849	2.030	8.99
2021-07-23	27.12	30.060	0.968	3.425	9.02
2021-07-26	27.36	30.127	0.885	2.913	9.04
2021-07-27	27.42	30.204	0.219	3.363	9.06
2021-07-28	25.52	30.360	-6.929	7.367	9.11
2021-07-29	25.62	30.399	0.392	1.803	9.12
2021-07-30	25.22	30.474	-1.561	3.591	9.14
2021-08-02	26.25	30.610	4.084	6.225	9.18
2021-08-03	26	30.667	-0.952	2.629	9.20
2021-08-04	26.24	30.707	0.923	1.808	9.21
2021-08-05	27.12	30.839	3.354	5.831	9.25
2021-08-06	27	30.897	-0.442	2.581	9.27
2021-08-09	27.19	30.954	0.704	2.519	9.29
2021-08-10	27.62	31.045	1.581	3.972	9.31
2021-08-11	27.5	31.086	-0.434	1.774	9.33
2021-08-12	27.12	31.138	-1.382	2.291	9.34
2021-08-13	26.96	31.190	-0.590	2.323	9.36
2021-08-16	26.65	31.238	-1.150	2.151	9.37
2021-08-17	26.03	31.305	-2.326	3.114	9.39
2021-08-18	26.44	31.353	1.575	2.190	9.41
2021-08-19	26.58	31.414	0.530	2.723	9.42
2021-08-20	26.26	31.471	-1.204	2.634	9.44
2021-08-23	27.29	31.567	3.922	4.189	9.47
2021-08-24	27.33	31.617	0.147	2.199	9.48
2021-08-25	27.33	31.657	0.000	1.756	9.50
2021-08-26	27.33	31.707	0.000	2.232	9.51
2021-08-27	26.54	31.780	-2.891	3.256	9.53
2021-08-30	27.9	31.935	5.124	6.707	9.58
2021-08-31	27.95	32.007	0.179	3.082	9.60
2021-09-01	29.49	32.238	5.510	9.410	9.67
2021-09-02	29.13	32.300	-1.221	2.543	9.69
2021-09-03	28.41	32.385	-2.472	3.570	9.72
2021-09-06	29.38	32.535	3.414	6.125	9.76
2021-09-07	29.34	32.598	-0.136	2.587	9.78
2021-09-08	28.88	32.655	-1.568	2.352	9.80
2021-09-09	29.42	32.726	1.870	2.909	9.82
2021-09-10	29.49	32.778	0.238	2.107	9.83
2021-09-13	29.19	32.859	-1.017	3.357	9.86
2021-09-14	28.1	32.940	-3.734	3.460	9.88
2021-09-15	27.86	32.987	-0.854	2.028	9.90
2021-09-16	27.45	33.078	-1.472	3.948	9.92
2021-09-17	27.91	33.160	1.676	3.534	9.95
2021-09-22	27.52	33.226	-1.397	2.866	9.97
2021-09-23	27.84	33.276	1.163	2.180	9.98
2021-09-24	27.11	33.347	-2.622	3.125	10.00
2021-09-27	27.7	33.463	2.176	5.053	10.04
2021-09-28	27.67	33.501	-0.108	1.625	10.05
2021-09-29	26.65	33.561	-3.686	2.711	10.07
2021-09-30	26.73	33.586	0.300	1.126	10.08
2021-10-08	26.98	33.609	0.935	1.010	10.08
2021-10-11	27.23	33.686	0.927	3.410	10.11
2021-10-12	26.62	33.744	-2.240	2.607	10.12
2021-10-13	26.55	33.808	-0.263	2.893	10.14
2021-10-14	26.61	33.839	0.226	1.394	10.15
2021-10-15	26.74	33.875	0.489	1.616	10.16
2021-10-18	26.9	33.920	0.598	2.019	10.18
2021-10-19	26.62	33.952	-1.041	1.413	10.19
2021-10-20	26.35	33.980	-1.014	1.277	10.19
2021-10-21	26.19	34.005	-0.607	1.139	10.20
2021-10-22	26.14	34.022	-0.191	0.802	10.21
2021-10-25	26.17	34.048	0.115	1.186	10.21
2021-10-26	25.84	34.084	-1.261	1.681	10.23
2021-10-27	25.49	34.142	-1.354	2.709	10.24
2021-10-28	24.74	34.208	-2.942	3.217	10.26
2021-10-29	25.28	34.263	2.183	2.627	10.28
2021-11-01	25.28	34.297	0.000	1.582	10.29
2021-11-02	25.77	34.335	1.938	1.780	10.30
2021-11-03	25.48	34.519	-1.125	8.653	10.36
2021-11-04	25.55	34.554	0.275	1.648	10.37
2021-11-05	25.71	34.616	0.626	2.896	10.38
2021-11-08	25.88	34.657	0.661	1.906	10.40
2021-11-09	26.09	34.709	0.811	2.396	10.41
2021-11-10	25.94	34.756	-0.575	2.185	10.43
2021-11-11	25.89	34.785	-0.193	1.349	10.44
2021-11-12	26.61	34.854	2.781	3.090	10.46
2021-11-15	26.66	34.895	0.188	1.841	10.47
2021-11-16	26.12	34.961	-2.026	3.038	10.49
2021-11-17	26.12	34.997	0.000	1.646	10.50
2021-11-18	26.66	35.073	2.067	3.446	10.52
2021-11-19	26.53	35.101	-0.488	1.275	10.53
2021-11-22	26.67	35.137	0.528	1.621	10.54
2021-11-23	26.5	35.176	-0.637	1.762	10.55
2021-11-24	26.26	35.219	-0.906	1.962	10.57
2021-11-25	25.99	35.257	-1.028	1.752	10.58
2021-11-26	25.74	35.300	-0.962	2.001	10.59
2021-11-29	25.6	35.335	-0.544	1.632	10.60
2021-11-30	25.86	35.396	1.016	2.813	10.62
2021-12-01	25.77	35.431	-0.348	1.663	10.63
2021-12-02	25.4	35.470	-1.436	1.824	10.64
2021-12-03	25.56	35.496	0.630	1.220	10.65
2021-12-06	25.76	35.551	0.782	2.582	10.67
2021-12-07	25.34	35.615	-1.630	3.028	10.68
2021-12-08	25.68	35.650	1.342	1.618	10.69
2021-12-09	25.99	35.686	1.207	1.674	10.71
2021-12-10	25.7	35.717	-1.116	1.424	10.71
2021-12-13	25.62	35.738	-0.311	1.012	10.72
2021-12-14	25.58	35.763	-0.156	1.171	10.73
2021-12-15	25.47	35.783	-0.430	0.938	10.73
2021-12-16	25.6	35.802	0.510	0.864	10.74
2021-12-17	25.48	35.821	-0.469	0.937	10.75
2021-12-20	25.12	35.863	-1.413	1.962	10.76
2021-12-21	25.23	35.881	0.438	0.876	10.76
2021-12-22	25.24	35.900	0.040	0.912	10.77
2021-12-23	25.2	35.913	-0.158	0.594	10.77
2021-12-24	24.83	35.953	-1.468	1.944	10.79
2021-12-27	25.05	35.984	0.886	1.490	10.80
2021-12-28	25.34	36.023	1.158	1.836	10.81
2021-12-29	27.87	36.257	9.984	10.103	10.88
2021-12-30	27.16	36.315	-2.548	2.548	10.89
2021-12-31	27.15	36.385	-0.037	3.093	10.92
2022-01-04	27.23	36.432	0.295	2.063	10.93
2022-01-05	27.06	36.530	-0.624	4.370	10.96
2022-01-06	27	36.571	-0.222	1.811	10.97
2022-01-07	26.53	36.623	-1.741	2.333	10.99
2022-01-10	26.36	36.654	-0.641	1.432	11.00
2022-01-11	26.18	36.691	-0.683	1.669	11.01
2022-01-12	26.35	36.713	0.649	1.031	11.01
2022-01-13	26.42	36.774	0.266	2.770	11.03
2022-01-14	25.7	36.828	-2.725	2.536	11.05
2022-01-17	26.58	36.928	3.424	4.514	11.08
2022-01-18	26.72	36.975	0.527	2.069	11.09
2022-01-19	26.4	37.032	-1.198	2.620	11.11
2022-01-20	25.92	37.089	-1.818	2.652	11.13
2022-01-21	25.27	37.168	-2.508	3.742	11.15
2022-01-24	25.37	37.213	0.396	2.097	11.16
2022-01-25	24.88	37.291	-1.931	3.784	11.19
2022-01-26	24.97	37.319	0.362	1.367	11.20
2022-01-27	24.22	37.388	-3.004	3.404	11.22
2022-01-28	24.35	37.434	0.537	2.271	11.23
2022-02-07	24.63	37.457	1.150	1.109	11.24
2022-02-08	24.93	37.503	1.218	2.192	11.25
2022-02-09	25.2	37.540	1.083	1.765	11.26
2022-02-10	25.11	37.560	-0.357	0.992	11.27
2022-02-11	25.05	37.585	-0.239	1.155	11.28
2022-02-14	25.2	37.630	0.599	2.156	11.29
2022-02-15	25.12	37.652	-0.317	1.071	11.30
2022-02-16	25.04	37.667	-0.318	0.717	11.30
2022-02-17	25.33	37.725	1.158	2.756	11.32
2022-02-18	25.22	37.751	-0.434	1.224	11.33
2022-02-21	25.36	37.791	0.555	1.903	11.34
2022-02-22	25.26	37.835	-0.394	2.090	11.35
2022-02-23	25.41	37.870	0.594	1.623	11.36
2022-02-24	26.02	37.976	2.401	4.919	11.39
2022-02-25	25.57	38.004	-1.729	1.307	11.40
2022-02-28	25.64	38.058	0.274	2.542	11.42
2022-03-01	25.78	38.087	0.546	1.326	11.43
2022-03-02	25.54	38.115	-0.931	1.319	11.43
2022-03-03	25.18	38.154	-1.410	1.840	11.45
2022-03-04	24.95	38.192	-0.913	1.867	11.46
2022-03-07	24.73	38.240	-0.882	2.325	11.47
2022-03-08	23.76	38.331	-3.922	4.569	11.50
2022-03-09	22.91	38.492	-3.577	8.418	11.55
2022-03-10	22.88	38.550	-0.131	3.055	11.56
2022-03-11	23.09	38.637	0.918	4.545	11.59
2022-03-14	22.82	38.701	-1.169	3.378	11.61
2022-03-15	21.62	38.799	-5.259	5.390	11.64
2022-03-16	22.08	38.908	2.128	5.967	11.67
2022-03-17	22	38.957	-0.362	2.627	11.69
2022-03-18	22.19	38.991	0.864	1.864	11.70
2022-03-21	22.87	39.082	3.064	4.777	11.72
2022-03-22	22.73	39.110	-0.612	1.487	11.73
2022-03-23	22.94	39.158	0.924	2.508	11.75
2022-03-24	22.49	39.191	-1.962	1.744	11.76
2022-03-25	22.25	39.238	-1.067	2.534	11.77
2022-03-28	22.2	39.292	-0.225	2.921	11.79
2022-03-29	22.16	39.335	-0.180	2.342	11.80
2022-03-30	22.4	39.365	1.083	1.579	11.81
2022-03-31	22.11	39.399	-1.295	1.875	11.82
2022-04-01	21.96	39.423	-0.678	1.312	11.83
2022-04-06	22.05	39.454	0.410	1.685	11.84
2022-04-07	21.85	39.502	-0.907	2.630	11.85
2022-04-08	21.37	39.557	-2.197	3.066	11.87
2022-04-11	20.48	39.640	-4.165	4.867	11.89
2022-04-12	20.85	39.702	1.807	3.613	11.91
2022-04-13	20.86	39.751	0.048	2.782	11.93
2022-04-14	21.05	39.781	0.911	1.726	11.93
2022-04-15	21.08	39.835	0.143	3.088	11.95
2022-04-18	21.2	39.868	0.569	1.850	11.96
2022-04-19	21.47	39.901	1.274	1.840	11.97
2022-04-20	21	39.952	-2.189	2.934	11.99
2022-04-21	20.16	40.038	-4.000	5.095	12.01
2022-04-22	19.88	40.077	-1.389	2.381	12.02
2022-04-25	17.9	40.217	-9.960	9.356	12.07
2022-04-26	16.72	40.322	-6.592	7.542	12.10
2022-04-27	17.65	40.450	5.562	8.672	12.13
2022-04-28	17.57	40.497	-0.453	3.229	12.15
2022-04-29	18.22	40.556	3.699	3.927	12.17
2022-05-05	18.69	40.627	2.580	4.501	12.19
2022-05-06	18.47	40.679	-1.177	3.424	12.20
2022-05-09	19.2	40.771	3.952	5.739	12.23
2022-05-10	19.18	40.812	-0.104	2.552	12.24
2022-05-11	18.92	40.856	-1.356	2.815	12.26
2022-05-12	19.14	40.904	1.163	3.013	12.27
2022-05-13	19.14	40.929	0.000	1.567	12.28
2022-05-16	18.96	40.974	-0.940	2.821	12.29
2022-05-17	18.98	40.998	0.105	1.530	12.30
2022-05-18	19.46	41.062	2.529	3.952	12.32
2022-05-19	19.26	41.087	-1.028	1.542	12.33
2022-05-20	19.39	41.118	0.675	1.921	12.34
2022-05-23	19.63	41.170	1.238	3.198	12.35

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