国网信通融券券源 国网信通专项约券

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	19.1	0	0	0	0
2020-04-28	18.83	0.105	-1.414	6.702	0.03
2020-04-29	18.51	0.144	-1.699	2.496	0.04
2020-04-30	19.59	0.249	5.835	6.429	0.07
2020-05-06	20.19	0.334	3.063	5.054	0.10
2020-05-07	19.88	0.370	-1.535	2.179	0.11
2020-05-08	19.97	0.409	0.453	2.364	0.12
2020-05-11	19.33	0.487	-3.205	4.857	0.15
2020-05-12	21.26	0.653	9.984	9.364	0.20
2020-05-13	21.16	0.728	-0.470	4.233	0.22
2020-05-14	20.73	0.796	-2.032	3.922	0.24
2020-05-15	20.5	0.849	-1.110	3.136	0.25
2020-05-18	20.62	0.940	0.585	5.268	0.28
2020-05-19	20.35	0.991	-1.309	3.007	0.30
2020-05-20	19.79	1.048	-2.752	3.489	0.31
2020-05-21	19.88	1.088	0.455	2.375	0.33
2020-05-22	18.9	1.179	-4.930	5.785	0.35
2020-05-25	18.41	1.234	-2.593	3.598	0.37
2020-05-26	18.87	1.279	2.499	2.879	0.38
2020-05-27	18.65	1.308	-1.166	1.855	0.39
2020-05-28	18.42	1.376	-1.233	4.450	0.41
2020-05-29	18.48	1.415	0.326	2.497	0.42
2020-06-01	18.96	1.477	2.597	3.950	0.44
2020-06-02	18.96	1.505	0.000	1.741	0.45
2020-06-03	18.86	1.534	-0.527	1.846	0.46
2020-06-04	18.53	1.581	-1.750	3.075	0.47
2020-06-05	18.43	1.608	-0.540	1.727	0.48
2020-06-08	18.81	1.642	2.062	2.170	0.49
2020-06-09	19.17	1.697	1.914	3.456	0.51
2020-06-10	18.9	1.738	-1.408	2.608	0.52
2020-06-11	19.64	1.817	3.915	4.815	0.55
2020-06-12	20.7	1.996	5.397	10.387	0.60
2020-06-15	21.13	2.071	2.077	4.251	0.62
2020-06-16	20.72	2.215	-1.940	8.377	0.66
2020-06-17	19.73	2.321	-4.778	6.419	0.70
2020-06-18	19.54	2.365	-0.963	2.686	0.71
2020-06-19	19.78	2.413	1.228	2.917	0.72
2020-06-22	19.55	2.452	-1.163	2.376	0.74
2020-06-23	19.62	2.486	0.358	2.097	0.75
2020-06-24	19.57	2.514	-0.255	1.733	0.75
2020-06-29	18.8	2.575	-3.935	3.883	0.77
2020-06-30	18.97	2.598	0.904	1.436	0.78
2020-07-01	18.8	2.658	-0.896	3.848	0.80
2020-07-02	19.04	2.689	1.277	1.968	0.81
2020-07-03	19.28	2.730	1.261	2.521	0.82
2020-07-06	19.92	2.783	3.320	3.216	0.83
2020-07-07	19.91	2.839	-0.050	3.363	0.85
2020-07-08	20.6	2.933	3.466	5.475	0.88
2020-07-09	20.73	2.993	0.631	3.495	0.90
2020-07-10	21.16	3.082	2.074	5.017	0.92
2020-07-13	21.41	3.150	1.759	3.802	0.94
2020-07-14	20.44	3.264	-4.531	6.726	0.98
2020-07-15	21.43	3.414	4.843	8.415	1.02
2020-07-16	19.86	3.561	-7.326	8.866	1.07
2020-07-17	19.07	3.628	-3.978	4.179	1.09
2020-07-20	19.56	3.696	2.569	4.195	1.11
2020-07-21	21.53	3.884	10.072	10.481	1.17
2020-07-22	22.9	4.096	6.363	11.101	1.23
2020-07-23	23.05	4.208	0.655	5.852	1.26
2020-07-24	20.74	4.422	-10.022	12.364	1.33
2020-07-27	20.09	4.524	-3.134	6.123	1.36
2020-07-28	19.87	4.580	-1.095	3.335	1.37
2020-07-29	20.79	4.664	4.630	4.882	1.40
2020-07-30	20.16	4.727	-3.030	3.752	1.42
2020-07-31	20.19	4.781	0.149	3.224	1.43
2020-08-03	21.56	4.942	6.786	8.915	1.48
2020-08-04	22.38	5.076	3.803	7.189	1.52
2020-08-05	22.56	5.189	0.804	6.032	1.56
2020-08-06	21.92	5.341	-2.837	8.289	1.60
2020-08-07	24.11	5.598	9.991	12.819	1.68
2020-08-10	25.35	5.784	5.143	8.793	1.74
2020-08-11	24.25	5.899	-4.339	5.680	1.77
2020-08-12	23.52	6.012	-3.010	5.773	1.80
2020-08-13	22.99	6.090	-2.253	4.082	1.83
2020-08-14	23.28	6.183	1.261	4.785	1.85
2020-08-17	23.16	6.237	-0.515	2.792	1.87
2020-08-18	23.21	6.305	0.216	3.541	1.89
2020-08-19	23.77	6.457	2.413	7.669	1.94
2020-08-20	22.5	6.543	-5.343	4.586	1.96
2020-08-21	22.97	6.626	2.089	4.311	1.99
2020-08-24	22.32	6.697	-2.830	3.831	2.01
2020-08-25	21.8	6.768	-2.330	3.943	2.03
2020-08-26	21.55	6.829	-1.147	3.394	2.05
2020-08-27	21.95	6.947	1.856	6.450	2.08
2020-08-28	22.12	7.026	0.774	4.282	2.11
2020-08-31	22.11	7.097	-0.045	3.843	2.13
2020-09-01	21.87	7.158	-1.085	3.347	2.15
2020-09-02	22.05	7.194	0.823	1.966	2.16
2020-09-03	20.99	7.274	-4.807	4.580	2.18
2020-09-04	20.63	7.336	-1.715	3.573	2.20
2020-09-07	19.96	7.402	-3.248	3.975	2.22
2020-09-08	20.2	7.460	1.202	3.457	2.24
2020-09-09	19.37	7.518	-4.109	3.564	2.26
2020-09-10	19.01	7.589	-1.859	4.491	2.28
2020-09-11	19.18	7.630	0.894	2.578	2.29
2020-09-14	19.19	7.683	0.052	3.337	2.31
2020-09-15	19.1	7.702	-0.469	1.146	2.31
2020-09-16	19.32	7.746	1.152	2.775	2.32
2020-09-17	19.08	7.772	-1.242	1.605	2.33
2020-09-18	19.42	7.809	1.782	2.306	2.34
2020-09-21	19.88	7.870	2.369	3.656	2.36
2020-09-22	19.32	7.916	-2.817	2.867	2.37
2020-09-23	19.12	7.965	-1.035	3.106	2.39
2020-09-24	18.5	8.009	-3.243	2.824	2.40
2020-09-25	18.54	8.032	0.216	1.514	2.41
2020-09-28	18	8.108	-2.913	5.070	2.43
2020-09-29	18.44	8.194	2.444	5.556	2.46
2020-09-30	18.34	8.231	-0.542	2.440	2.47
2020-10-09	18.73	8.257	2.126	1.636	2.48
2020-10-12	19.24	8.293	2.723	2.296	2.49
2020-10-13	18.87	8.335	-1.923	2.651	2.50
2020-10-14	18.48	8.378	-2.067	2.809	2.51
2020-10-15	18.35	8.411	-0.703	2.165	2.52
2020-10-16	18.37	8.441	0.109	1.907	2.53
2020-10-19	18.46	8.482	0.490	2.722	2.54
2020-10-20	18.2	8.514	-1.408	2.113	2.55
2020-10-21	17.83	8.546	-2.033	2.088	2.56
2020-10-22	17.42	8.585	-2.299	2.692	2.58
2020-10-23	17.07	8.631	-2.009	3.272	2.59
2020-10-26	17.23	8.663	0.937	2.226	2.60
2020-10-27	17.3	8.693	0.406	2.089	2.61
2020-10-28	17.51	8.727	1.214	2.312	2.62
2020-10-29	17.35	8.753	-0.914	1.770	2.63
2020-10-30	17.36	8.802	0.058	3.401	2.64
2020-11-02	17.8	8.853	2.535	3.456	2.66
2020-11-03	18.03	8.908	1.292	3.652	2.67
2020-11-04	17.8	8.940	-1.276	2.163	2.68
2020-11-05	17.8	8.969	0.000	1.966	2.69
2020-11-06	17.38	9.026	-2.360	3.933	2.71
2020-11-09	17.59	9.098	1.208	4.891	2.73
2020-11-10	17.74	9.130	0.853	2.160	2.74
2020-11-11	17.09	9.185	-3.664	3.890	2.76
2020-11-12	17.57	9.257	2.809	4.915	2.78
2020-11-13	18.02	9.343	2.561	5.692	2.80
2020-11-16	17.9	9.369	-0.666	1.776	2.81
2020-11-17	18	9.402	0.559	2.179	2.82
2020-11-18	17.85	9.434	-0.833	2.167	2.83
2020-11-19	17.89	9.458	0.224	1.625	2.84
2020-11-20	18	9.481	0.615	1.509	2.84
2020-11-23	17.87	9.511	-0.722	2.056	2.85
2020-11-24	17.93	9.533	0.336	1.455	2.86
2020-11-25	17.25	9.594	-3.793	4.239	2.88
2020-11-26	17.83	9.666	3.362	4.812	2.90
2020-11-27	17.71	9.700	-0.673	2.356	2.91
2020-11-30	17.52	9.723	-1.073	1.581	2.92
2020-12-01	17.61	9.749	0.514	1.712	2.92
2020-12-02	17.54	9.780	-0.398	2.158	2.93
2020-12-03	17.63	9.795	0.513	1.026	2.94
2020-12-04	17.61	9.809	-0.113	0.964	2.94
2020-12-07	17.74	9.842	0.738	2.215	2.95
2020-12-08	17.74	9.869	0.000	1.804	2.96
2020-12-09	17.77	9.899	0.169	2.029	2.97
2020-12-10	17.89	9.932	0.675	2.251	2.98
2020-12-11	17.67	9.975	-1.230	2.907	2.99
2020-12-14	17.59	10.011	-0.453	2.434	3.00
2020-12-15	17.14	10.050	-2.558	2.729	3.01
2020-12-16	15.43	10.170	-9.977	9.335	3.05
2020-12-17	14.22	10.248	-7.842	6.610	3.07
2020-12-18	14.43	10.303	1.477	4.571	3.09
2020-12-21	14.99	10.414	3.881	8.870	3.12
2020-12-22	14.7	10.461	-1.935	3.803	3.14
2020-12-23	14.27	10.513	-2.925	4.422	3.15
2020-12-24	13.96	10.555	-2.172	3.644	3.17
2020-12-25	14.02	10.581	0.430	2.149	3.17
2020-12-28	14.18	10.649	1.141	5.777	3.19
2020-12-29	14.16	10.680	-0.141	2.609	3.20
2020-12-30	14	10.702	-1.130	1.907	3.21
2020-12-31	14.23	10.741	1.643	3.286	3.22
2021-01-04	14.64	10.793	2.881	4.287	3.24
2021-01-05	14.45	10.828	-1.298	2.869	3.25
2021-01-06	14.08	10.864	-2.561	3.114	3.26
2021-01-07	13.26	10.934	-5.824	6.321	3.28
2021-01-08	14.59	11.035	10.030	8.296	3.31
2021-01-11	15.03	11.135	3.016	7.951	3.34
2021-01-12	14.69	11.170	-2.262	2.861	3.35
2021-01-13	14.36	11.199	-2.246	2.451	3.36
2021-01-14	14.72	11.262	2.507	5.153	3.38
2021-01-15	14.35	11.291	-2.514	2.378	3.39
2021-01-18	14.25	11.316	-0.697	2.160	3.39
2021-01-19	14.49	11.389	1.684	6.035	3.42
2021-01-20	14.09	11.426	-2.761	3.106	3.43
2021-01-21	14.21	11.447	0.852	1.845	3.43
2021-01-22	14.06	11.462	-1.056	1.267	3.44
2021-01-25	13.61	11.524	-3.201	5.405	3.46
2021-01-26	14.12	11.600	3.747	6.466	3.48
2021-01-27	13.66	11.634	-3.258	3.045	3.49
2021-01-28	13.35	11.671	-2.269	3.294	3.50
2021-01-29	13.5	11.695	1.124	2.172	3.51
2021-02-01	13.96	11.781	3.407	7.333	3.53
2021-02-02	13.77	11.820	-1.361	3.438	3.55
2021-02-03	13.53	11.853	-1.743	2.905	3.56
2021-02-04	13.58	11.871	0.370	1.626	3.56
2021-02-05	13.4	11.907	-1.325	3.166	3.57
2021-02-08	13.53	11.947	0.970	3.582	3.58
2021-02-09	13.73	11.976	1.478	2.513	3.59
2021-02-10	13.87	12.000	1.020	2.112	3.60
2021-02-18	14.41	12.056	3.893	4.686	3.62
2021-02-19	14.71	12.096	2.082	3.262	3.63
2021-02-22	14.48	12.126	-1.564	2.447	3.64
2021-02-23	14.27	12.158	-1.450	2.693	3.65
2021-02-24	14.33	12.188	0.420	2.523	3.66
2021-02-25	14.16	12.221	-1.186	2.791	3.67
2021-02-26	13.95	12.256	-1.483	2.966	3.68
2021-03-01	14.15	12.276	1.434	1.720	3.68
2021-03-02	14.79	12.392	4.523	9.399	3.72
2021-03-03	15.17	12.475	2.569	6.558	3.74
2021-03-04	15.34	12.540	1.121	5.142	3.76
2021-03-05	15.46	12.582	0.782	3.259	3.77
2021-03-08	15.01	12.638	-2.911	4.463	3.79
2021-03-09	14.7	12.708	-2.065	5.730	3.81
2021-03-10	14.3	12.750	-2.721	3.469	3.82
2021-03-11	14.9	12.833	4.196	6.713	3.85
2021-03-12	15.33	12.910	2.886	6.040	3.87
2021-03-15	15.11	12.958	-1.435	3.783	3.89
2021-03-16	15.82	13.028	4.699	5.295	3.91
2021-03-17	15.23	13.063	-3.729	2.781	3.92
2021-03-18	15.68	13.132	2.955	5.318	3.94
2021-03-19	15.88	13.204	1.276	5.421	3.96
2021-03-22	16.75	13.286	5.479	5.856	3.99
2021-03-23	16.56	13.323	-1.134	2.687	4.00
2021-03-24	16.33	13.388	-1.389	4.771	4.02
2021-03-25	16.27	13.449	-0.367	4.470	4.03
2021-03-26	16.4	13.485	0.799	2.643	4.05
2021-03-29	15.8	13.553	-3.659	5.183	4.07
2021-03-30	15.31	13.610	-3.101	4.494	4.08
2021-03-31	15.39	13.652	0.523	3.266	4.10
2021-04-01	15.46	13.684	0.455	2.469	4.11
2021-04-02	14.96	13.739	-3.234	4.398	4.12
2021-04-06	14.96	13.762	0.000	1.872	4.13
2021-04-07	14.98	13.794	0.134	2.540	4.14
2021-04-08	14.75	13.823	-1.535	2.403	4.15
2021-04-09	14.95	13.849	1.356	2.034	4.15
2021-04-12	14.73	13.877	-1.472	2.341	4.16
2021-04-13	14.47	13.918	-1.765	3.394	4.18
2021-04-14	14.62	13.949	1.037	2.557	4.18
2021-04-15	14.46	13.973	-1.094	1.915	4.19
2021-04-16	14.69	13.994	1.591	1.729	4.20
2021-04-19	14.88	14.017	1.293	1.906	4.21
2021-04-20	15.31	14.086	2.890	5.376	4.23
2021-04-21	14.8	14.112	-3.331	2.090	4.23
2021-04-22	14.76	14.124	-0.270	1.014	4.24
2021-04-23	14.54	14.157	-1.491	2.710	4.25
2021-04-26	14.36	14.177	-1.238	1.651	4.25
2021-04-27	14.17	14.211	-1.323	2.925	4.26
2021-04-28	14.22	14.232	0.353	1.764	4.27
2021-04-29	13.8	14.276	-2.954	3.797	4.28
2021-04-30	13.76	14.298	-0.290	1.957	4.29
2021-05-06	13.73	14.322	-0.218	2.035	4.30
2021-05-07	13.79	14.338	0.437	1.457	4.30
2021-05-10	14.05	14.363	1.885	2.103	4.31
2021-05-11	13.92	14.384	-0.925	1.851	4.32
2021-05-12	13.8	14.413	-0.862	2.443	4.32
2021-05-13	13.75	14.432	-0.362	1.667	4.33
2021-05-14	13.83	14.455	0.582	2.036	4.34
2021-05-17	13.87	14.479	0.289	2.097	4.34
2021-05-18	13.96	14.497	0.649	1.514	4.35
2021-05-19	13.74	14.515	-1.576	1.576	4.35
2021-05-20	13.86	14.533	0.873	1.601	4.36
2021-05-21	13.73	14.548	-0.938	1.227	4.36
2021-05-24	13.7	14.574	-0.218	2.331	4.37
2021-05-25	13.8	14.598	0.730	2.044	4.38
2021-05-26	13.85	14.611	0.362	1.159	4.38
2021-05-27	14.02	14.636	1.227	2.166	4.39
2021-05-28	13.82	14.662	-1.427	2.211	4.40
2021-05-31	14.03	14.685	1.520	2.026	4.41
2021-06-01	13.75	14.717	-1.996	2.708	4.41
2021-06-02	13.67	14.730	-0.582	1.164	4.42
2021-06-03	13.58	14.740	-0.658	0.878	4.42
2021-06-04	13.6	14.754	0.147	1.252	4.43
2021-06-07	13.52	14.770	-0.588	1.471	4.43
2021-06-08	13.42	14.787	-0.740	1.479	4.44
2021-06-09	13.35	14.803	-0.522	1.416	4.44
2021-06-10	13.67	14.842	2.397	3.446	4.45
2021-06-11	13.43	14.875	-1.756	2.926	4.46
2021-06-15	13.48	14.894	0.372	1.713	4.47
2021-06-16	13.29	14.910	-1.409	1.484	4.47
2021-06-17	13.35	14.926	0.451	1.430	4.48
2021-06-18	13.17	14.947	-1.348	1.873	4.48
2021-06-21	13.07	14.962	-0.759	1.367	4.49
2021-06-22	13.04	14.974	-0.230	1.148	4.49
2021-06-23	12.96	14.997	-0.613	2.147	4.50
2021-06-24	13.41	15.023	0.449	2.247	4.51
2021-06-25	13.38	15.045	-0.224	2.013	4.51
2021-06-28	13.63	15.069	1.868	2.093	4.52
2021-06-29	13.36	15.101	-1.981	2.935	4.53
2021-06-30	13.24	15.131	-0.898	2.695	4.54
2021-07-01	13.24	15.149	0.000	1.662	4.54
2021-07-02	13.18	15.169	-0.453	1.737	4.55
2021-07-05	13.05	15.188	-0.986	1.745	4.56
2021-07-06	12.88	15.207	-1.303	1.839	4.56
2021-07-07	12.77	15.228	-0.854	1.941	4.57
2021-07-08	12.68	15.251	-0.705	2.193	4.58
2021-07-09	12.62	15.265	-0.473	1.341	4.58
2021-07-12	12.99	15.316	2.932	4.675	4.59
2021-07-13	12.94	15.334	-0.385	1.694	4.60
2021-07-14	13	15.366	1.246	2.960	4.61
2021-07-15	12.85	15.388	-1.154	2.000	4.62
2021-07-16	12.85	15.404	0.000	1.556	4.62
2021-07-19	12.76	15.433	-0.700	2.724	4.63
2021-07-20	12.58	15.455	-1.411	2.038	4.64
2021-07-21	12.9	15.499	2.544	4.134	4.65
2021-07-22	12.87	15.512	-0.233	1.240	4.65
2021-07-23	12.7	15.543	-1.321	2.875	4.66
2021-07-26	12.5	15.577	-1.575	3.307	4.67
2021-07-27	12.61	15.597	0.880	1.920	4.68
2021-07-28	12.18	15.650	-3.410	5.234	4.70
2021-07-29	11.88	15.696	-2.463	4.598	4.71
2021-07-30	11.92	15.738	0.337	4.209	4.72
2021-08-02	12.48	15.801	4.698	6.040	4.74
2021-08-03	13.73	15.918	10.016	10.256	4.78
2021-08-04	13.73	15.961	0.000	3.787	4.79
2021-08-05	14.07	16.031	2.476	5.972	4.81
2021-08-06	14.04	16.080	-0.213	4.193	4.82
2021-08-09	14.15	16.142	0.783	5.199	4.84
2021-08-10	14.22	16.186	0.495	3.746	4.86
2021-08-11	14.34	16.210	0.844	2.039	4.86
2021-08-12	14.95	16.319	4.254	8.717	4.90
2021-08-13	14.53	16.355	-2.809	2.943	4.91
2021-08-16	14.22	16.418	-2.134	5.368	4.93
2021-08-17	13.88	16.471	-2.391	4.571	4.94
2021-08-18	14.03	16.507	1.081	3.098	4.95
2021-08-19	13.85	16.533	-1.283	2.210	4.96
2021-08-20	13.93	16.581	0.578	4.188	4.97
2021-08-23	14	16.607	0.503	2.154	4.98
2021-08-24	13.88	16.630	-0.857	2.000	4.99
2021-08-25	13.64	16.663	-1.729	2.954	5.00
2021-08-26	13.3	16.695	-2.493	2.859	5.01
2021-08-27	13.37	16.726	0.526	2.782	5.02
2021-08-30	13.5	16.760	0.972	2.992	5.03
2021-08-31	13	16.808	-3.704	4.444	5.04
2021-09-01	13.52	16.866	4.000	5.154	5.06
2021-09-02	14.19	16.940	4.956	6.287	5.08
2021-09-03	15.1	17.029	6.413	7.047	5.11
2021-09-06	14.45	17.077	-4.305	3.974	5.12
2021-09-07	15.9	17.202	10.035	9.481	5.16
2021-09-08	15.86	17.281	-0.252	5.912	5.18
2021-09-09	15.64	17.313	-1.387	2.522	5.19
2021-09-10	15.54	17.388	-0.639	5.754	5.22
2021-09-13	15.29	17.447	-1.609	4.633	5.23
2021-09-14	14.93	17.485	-2.354	3.074	5.25
2021-09-15	14.86	17.527	-0.469	3.416	5.26
2021-09-16	14.52	17.589	-2.288	5.047	5.28
2021-09-17	14.75	17.645	1.584	4.614	5.29
2021-09-22	15.86	17.784	7.525	10.508	5.34
2021-09-23	16.12	17.875	1.639	6.747	5.36
2021-09-24	15.67	17.921	-2.792	3.536	5.38
2021-09-27	16.2	17.992	3.382	5.233	5.40
2021-09-28	16.29	18.080	0.556	6.481	5.42
2021-09-29	15.75	18.115	-3.315	2.701	5.43
2021-09-30	15.84	18.164	0.571	3.746	5.45
2021-10-08	15.7	18.222	-0.884	4.419	5.47
2021-10-11	14.18	18.357	-9.682	11.401	5.51
2021-10-12	13.68	18.421	-3.526	5.642	5.53
2021-10-13	13.51	18.471	-1.243	4.386	5.54
2021-10-14	14.01	18.536	3.701	5.551	5.56
2021-10-15	13.76	18.565	-1.784	2.570	5.57
2021-10-18	14.02	18.624	1.890	5.015	5.59
2021-10-19	13.86	18.657	-1.141	2.853	5.60
2021-10-20	14.03	18.689	1.227	2.742	5.61
2021-10-21	14.05	18.718	0.143	2.495	5.62
2021-10-22	13.76	18.746	-2.064	2.491	5.62
2021-10-25	14.3	18.803	3.924	4.724	5.64
2021-10-26	14.26	18.832	-0.280	2.448	5.65
2021-10-27	14.08	18.868	-1.262	3.086	5.66
2021-10-28	15.49	19.005	10.014	10.582	5.70
2021-10-29	15.24	19.079	-1.614	5.875	5.72
2021-11-01	16.41	19.246	7.677	12.205	5.77
2021-11-02	16.18	19.318	-1.402	5.302	5.80
2021-11-03	16.32	19.384	0.865	4.883	5.82
2021-11-04	17.07	19.509	4.596	8.824	5.85
2021-11-05	16.15	19.584	-5.390	5.565	5.88
2021-11-08	16.2	19.616	0.310	2.353	5.88
2021-11-09	16.58	19.684	2.346	4.877	5.91
2021-11-10	16.36	19.729	-1.327	3.317	5.92
2021-11-11	16.73	19.781	2.262	3.729	5.93
2021-11-12	18.12	19.938	8.308	10.400	5.98
2021-11-15	18.26	20.079	0.773	9.272	6.02
2021-11-16	17.85	20.186	-2.245	7.229	6.06
2021-11-17	18.12	20.286	1.513	6.611	6.09
2021-11-18	17.8	20.350	-1.766	4.305	6.11
2021-11-19	17.72	20.387	-0.449	2.472	6.12
2021-11-22	18.11	20.445	2.201	3.894	6.13
2021-11-23	18.28	20.524	0.939	5.135	6.16
2021-11-24	18.08	20.596	-1.094	4.814	6.18
2021-11-25	19.28	20.714	6.637	7.356	6.21
2021-11-26	19.29	20.810	0.052	5.965	6.24
2021-11-29	19.66	20.939	1.918	7.880	6.28
2021-11-30	19.19	21.008	-2.391	4.323	6.30
2021-12-01	19.52	21.047	1.720	2.345	6.31
2021-12-02	18.35	21.119	-5.994	4.764	6.34
2021-12-03	17.99	21.226	-1.962	7.139	6.37
2021-12-06	17.6	21.284	-2.168	3.947	6.39
2021-12-07	17.22	21.365	-2.159	5.625	6.41
2021-12-08	17.98	21.465	4.413	6.678	6.44
2021-12-09	17.77	21.524	-1.168	4.004	6.46
2021-12-10	17.8	21.575	0.169	3.433	6.47
2021-12-13	18.92	21.698	6.292	7.753	6.51
2021-12-14	20.81	21.828	9.989	7.505	6.55
2021-12-15	22.25	22.040	6.920	11.437	6.61
2021-12-16	22.69	22.108	1.978	3.596	6.63
2021-12-17	22.71	22.232	0.088	6.567	6.67
2021-12-20	22.8	22.378	0.396	7.706	6.71
2021-12-21	23.16	22.449	1.579	3.640	6.73
2021-12-22	22.35	22.523	-3.497	3.972	6.76
2021-12-23	22.92	22.635	2.550	5.906	6.79
2021-12-24	23.13	22.728	0.916	4.799	6.82
2021-12-27	22.94	22.997	-0.821	14.094	6.90
2021-12-28	22.55	23.116	-1.700	6.321	6.93
2021-12-29	22.22	23.197	-1.463	4.346	6.96
2021-12-30	22.46	23.275	1.080	4.185	6.98
2021-12-31	21.85	23.373	-2.716	5.387	7.01
2022-01-04	21.92	23.452	0.320	4.302	7.04
2022-01-05	20.95	23.571	-4.425	6.843	7.07
2022-01-06	22.46	23.756	7.208	9.881	7.13
2022-01-07	21.95	23.820	-2.271	3.473	7.15
2022-01-10	21.36	23.914	-2.688	5.285	7.17
2022-01-11	20.69	24.014	-3.137	5.805	7.20
2022-01-12	22.34	24.187	7.975	9.280	7.26
2022-01-13	20.51	24.356	-8.192	9.893	7.31
2022-01-14	21.18	24.483	3.267	7.216	7.34
2022-01-17	21.56	24.577	1.794	5.241	7.37
2022-01-18	22.22	24.751	3.061	9.369	7.43
2022-01-19	22.58	24.845	1.620	4.995	7.45
2022-01-20	22	24.917	-2.569	3.942	7.48
2022-01-21	21.41	25.018	-2.682	5.682	7.51
2022-01-24	21.53	25.105	0.560	4.811	7.53
2022-01-25	20.32	25.230	-5.620	7.385	7.57
2022-01-26	21.25	25.331	4.577	5.709	7.60
2022-01-27	20.35	25.421	-4.235	5.318	7.63
2022-01-28	19.66	25.510	-3.391	5.455	7.65
2022-02-07	19.47	25.591	-0.966	4.985	7.68
2022-02-08	19.14	25.671	-1.695	4.982	7.70
2022-02-09	20.12	25.822	5.120	9.039	7.75
2022-02-10	19.49	25.904	-3.131	5.020	7.77
2022-02-11	18.57	25.984	-4.720	5.182	7.80
2022-02-14	18.56	26.059	-0.054	4.847	7.82
2022-02-15	19.14	26.132	3.125	4.580	7.84
2022-02-16	18.59	26.193	-2.874	3.971	7.86
2022-02-17	18.79	26.251	1.076	3.658	7.88
2022-02-18	19.04	26.299	1.330	3.034	7.89
2022-02-21	19.27	26.354	1.208	3.466	7.91
2022-02-22	18.18	26.424	-5.656	4.619	7.93
2022-02-23	18.75	26.497	3.135	4.620	7.95
2022-02-24	18.19	26.589	-2.987	6.080	7.98
2022-02-25	18.67	26.632	2.639	2.804	7.99
2022-02-28	19.35	26.717	3.642	5.249	8.02
2022-03-01	19.11	26.785	-1.240	4.238	8.04
2022-03-02	18.88	26.829	-1.204	2.826	8.05
2022-03-03	18.34	26.895	-2.860	4.290	8.07
2022-03-04	17.9	26.953	-2.399	3.926	8.09
2022-03-07	17.14	27.034	-4.246	5.642	8.11
2022-03-08	16.7	27.101	-2.567	4.842	8.13
2022-03-09	16.53	27.191	-1.018	6.527	8.16
2022-03-10	17.02	27.266	2.964	5.263	8.18
2022-03-11	16.69	27.335	-1.939	4.994	8.20
2022-03-14	16.35	27.397	-2.037	4.554	8.22
2022-03-15	15.66	27.495	-4.220	7.462	8.25
2022-03-16	15.58	27.582	-0.511	6.769	8.27
2022-03-17	15.89	27.633	1.990	3.851	8.29
2022-03-18	16.09	27.687	1.259	3.965	8.31
2022-03-21	15.83	27.732	-1.616	3.480	8.32
2022-03-22	15.81	27.781	-0.126	3.664	8.33
2022-03-23	16.49	27.881	4.301	7.274	8.36
2022-03-24	15.57	27.945	-5.579	4.973	8.38
2022-03-25	15.17	27.993	-2.569	3.789	8.40
2022-03-28	15.34	28.056	1.121	4.944	8.42
2022-03-29	14.87	28.124	-3.064	5.476	8.44
2022-03-30	15.45	28.185	3.900	4.707	8.46
2022-03-31	14.95	28.232	-3.236	3.819	8.47
2022-04-01	14.87	28.282	-0.535	4.013	8.48
2022-04-06	14.72	28.312	-1.009	2.421	8.49
2022-04-07	14.24	28.350	-3.261	3.193	8.50
2022-04-08	14.11	28.394	-0.913	3.792	8.52
2022-04-11	13.52	28.453	-4.181	5.245	8.54
2022-04-12	13.79	28.509	1.997	4.808	8.55
2022-04-13	13.34	28.545	-3.263	3.263	8.56
2022-04-14	13.46	28.572	0.900	2.399	8.57
2022-04-15	13.3	28.601	-1.189	2.675	8.58
2022-04-18	13.48	28.647	1.353	4.060	8.59
2022-04-19	13.34	28.682	-1.039	3.116	8.60
2022-04-20	13.16	28.723	-1.349	3.748	8.62
2022-04-21	12.47	28.785	-5.243	6.003	8.64
2022-04-22	12.41	28.818	-0.481	3.128	8.65
2022-04-25	11.62	28.872	-6.366	5.641	8.66
2022-04-26	10.74	28.951	-7.573	8.778	8.69
2022-04-27	11.81	29.066	9.963	11.732	8.72
2022-04-28	11.82	29.135	0.085	6.943	8.74
2022-04-29	12.35	29.192	4.484	5.584	8.76
2022-05-05	12.66	29.230	2.510	3.563	8.77
2022-05-06	12.55	29.287	-0.869	5.450	8.79
2022-05-09	12.64	29.319	0.717	3.108	8.80
2022-05-10	12.82	29.367	1.424	4.430	8.81
2022-05-11	12.94	29.429	0.936	5.772	8.83
2022-05-12	12.94	29.456	0.000	2.473	8.84
2022-05-13	13.12	29.488	1.391	2.937	8.85
2022-05-16	12.89	29.531	-1.753	4.040	8.86
2022-05-17	12.93	29.559	0.310	2.560	8.87
2022-05-18	13.23	29.629	2.320	6.342	8.89
2022-05-19	13.2	29.663	-0.227	3.099	8.90
2022-05-20	13.74	29.723	4.091	5.303	8.92
2022-05-23	13.33	29.807	-2.984	7.569	8.94

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