中青旅融券券源 中青旅专项约券

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	10.15	0	0	0	0
2020-04-28	9.96	0.040	-1.872	4.828	0.01
2020-04-29	10.05	0.075	0.904	4.217	0.02
2020-04-30	10.46	0.103	4.080	3.184	0.03
2020-05-06	10.09	0.130	-3.537	3.155	0.04
2020-05-07	9.96	0.144	-1.288	1.685	0.04
2020-05-08	10.12	0.161	1.606	2.008	0.05
2020-05-11	10.02	0.177	-0.988	1.976	0.05
2020-05-12	9.97	0.186	-0.499	1.098	0.06
2020-05-13	9.96	0.195	-0.100	1.103	0.06
2020-05-14	9.84	0.204	-1.205	1.004	0.06
2020-05-15	9.82	0.212	-0.203	1.016	0.06
2020-05-18	9.81	0.223	-0.102	1.324	0.07
2020-05-19	9.81	0.238	0.000	1.835	0.07
2020-05-20	9.76	0.244	-0.510	0.815	0.07
2020-05-21	9.71	0.254	-0.512	1.230	0.08
2020-05-22	9.44	0.279	-2.781	3.193	0.08
2020-05-25	9.38	0.291	-0.636	1.483	0.09
2020-05-26	9.51	0.304	1.386	1.599	0.09
2020-05-27	9.66	0.327	1.577	2.839	0.10
2020-05-28	10.02	0.366	3.727	4.762	0.11
2020-05-29	9.99	0.396	-0.299	3.593	0.12
2020-06-01	10.28	0.432	2.903	4.204	0.13
2020-06-02	10.05	0.462	-2.237	3.502	0.14
2020-06-03	10.05	0.479	0.000	2.090	0.14
2020-06-04	10.02	0.490	-0.299	1.294	0.15
2020-06-05	10.19	0.514	1.697	2.794	0.15
2020-06-08	10.19	0.529	0.000	1.766	0.16
2020-06-09	10.2	0.545	0.098	1.963	0.16
2020-06-10	10.13	0.561	-0.686	1.863	0.17
2020-06-11	10.03	0.574	-0.987	1.579	0.17
2020-06-12	10.26	0.614	2.293	4.686	0.18
2020-06-15	9.95	0.630	-3.021	1.852	0.19
2020-06-16	9.92	0.642	-0.302	1.508	0.19
2020-06-17	9.78	0.660	-1.411	2.218	0.20
2020-06-18	9.78	0.668	0.000	0.920	0.20
2020-06-19	9.9	0.680	1.227	1.534	0.20
2020-06-22	9.84	0.689	-0.606	1.010	0.21
2020-06-23	9.81	0.695	-0.305	0.813	0.21
2020-06-24	9.74	0.704	-0.714	1.121	0.21
2020-06-29	9.63	0.719	-1.129	1.848	0.22
2020-06-30	9.87	0.738	2.492	2.285	0.22
2020-07-01	9.93	0.751	0.608	1.621	0.23
2020-07-02	10.09	0.773	1.611	2.518	0.23
2020-07-03	10.3	0.796	2.081	2.775	0.24
2020-07-06	11.02	0.864	6.990	7.379	0.26
2020-07-07	10.79	0.902	-2.087	4.174	0.27
2020-07-08	10.96	0.934	1.576	3.522	0.28
2020-07-09	11.38	0.991	3.832	6.022	0.30
2020-07-10	11.22	1.024	-1.406	3.515	0.31
2020-07-13	11.5	1.061	2.496	3.922	0.32
2020-07-14	11.63	1.109	1.130	4.870	0.33
2020-07-15	11.88	1.195	2.150	8.684	0.36
2020-07-16	11.06	1.241	-6.902	5.051	0.37
2020-07-17	11.13	1.286	0.633	4.792	0.39
2020-07-20	11.28	1.318	1.348	3.414	0.40
2020-07-21	11.22	1.333	-0.532	1.684	0.40
2020-07-22	11.22	1.363	0.000	3.119	0.41
2020-07-23	10.93	1.405	-2.585	4.635	0.42
2020-07-24	10.55	1.448	-3.477	4.941	0.43
2020-07-27	10.51	1.479	-0.379	3.507	0.44
2020-07-28	10.45	1.499	-0.571	2.284	0.45
2020-07-29	10.64	1.523	1.818	2.775	0.46
2020-07-30	10.58	1.542	-0.564	2.162	0.46
2020-07-31	10.73	1.569	1.418	2.930	0.47
2020-08-03	10.98	1.589	2.330	2.237	0.48
2020-08-04	10.9	1.602	-0.729	1.366	0.48
2020-08-05	10.76	1.617	-1.284	1.743	0.49
2020-08-06	10.88	1.642	1.115	2.695	0.49
2020-08-07	10.84	1.672	-0.368	3.309	0.50
2020-08-10	11.62	1.782	7.196	11.439	0.53
2020-08-11	12.03	1.853	3.528	7.057	0.56
2020-08-12	12.21	1.902	1.496	4.821	0.57
2020-08-13	12.49	1.951	2.293	4.668	0.59
2020-08-14	12.33	1.979	-1.281	2.802	0.59
2020-08-17	12.42	2.016	0.730	3.487	0.60
2020-08-18	12.48	2.047	0.483	2.979	0.61
2020-08-19	12.51	2.085	0.240	3.686	0.63
2020-08-20	12.27	2.126	-1.918	3.997	0.64
2020-08-21	12.62	2.173	2.852	4.482	0.65
2020-08-24	12.88	2.220	2.060	4.358	0.67
2020-08-25	12.8	2.254	-0.621	3.183	0.68
2020-08-26	12.28	2.294	-4.063	3.906	0.69
2020-08-27	12.19	2.323	-0.733	2.850	0.70
2020-08-28	12.35	2.357	1.313	3.363	0.71
2020-08-31	12.36	2.401	0.081	4.211	0.72
2020-09-01	12.78	2.446	3.398	4.288	0.73
2020-09-02	12.78	2.479	0.000	3.052	0.74
2020-09-03	12.53	2.532	-1.956	5.086	0.76
2020-09-04	12.38	2.554	-1.197	2.155	0.77
2020-09-07	12.62	2.636	1.939	7.754	0.79
2020-09-08	12.22	2.691	-3.170	5.388	0.81
2020-09-09	11.64	2.754	-4.746	6.547	0.83
2020-09-10	11.45	2.790	-1.632	3.780	0.84
2020-09-11	11.56	2.813	0.961	2.358	0.84
2020-09-14	12.05	2.858	4.239	4.498	0.86
2020-09-15	12.31	2.901	2.158	4.149	0.87
2020-09-16	12.14	2.938	-1.381	3.656	0.88
2020-09-17	11.95	2.981	-1.565	4.366	0.89
2020-09-18	12.33	3.020	3.180	3.766	0.91
2020-09-21	11.91	3.073	-3.406	5.353	0.92
2020-09-22	11.47	3.110	-3.694	3.862	0.93
2020-09-23	11.39	3.133	-0.697	2.441	0.94
2020-09-24	11.08	3.156	-2.722	2.546	0.95
2020-09-25	11.14	3.172	0.542	1.625	0.95
2020-09-28	11	3.188	-1.257	1.795	0.96
2020-09-29	10.96	3.202	-0.364	1.545	0.96
2020-09-30	11	3.217	0.365	1.642	0.97
2020-10-09	11.16	3.253	1.455	3.818	0.98
2020-10-12	11.27	3.285	0.986	3.495	0.99
2020-10-13	11.01	3.310	-2.307	2.662	0.99
2020-10-14	10.6	3.344	-3.724	3.906	1.00
2020-10-15	10.49	3.360	-1.038	1.792	1.01
2020-10-16	10.44	3.373	-0.477	1.525	1.01
2020-10-19	10.38	3.392	-0.575	2.203	1.02
2020-10-20	10.45	3.405	0.674	1.445	1.02
2020-10-21	10.43	3.419	-0.191	1.627	1.03
2020-10-22	10.38	3.430	-0.479	1.246	1.03
2020-10-23	10.45	3.451	0.674	2.408	1.04
2020-10-26	10.4	3.468	-0.478	2.010	1.04
2020-10-27	10.18	3.490	-2.115	2.596	1.05
2020-10-28	10.08	3.509	-0.982	2.259	1.05
2020-10-29	10.07	3.528	-0.099	2.282	1.06
2020-10-30	9.85	3.560	-2.185	3.873	1.07
2020-11-02	9.98	3.585	1.320	2.944	1.08
2020-11-03	10.18	3.611	2.004	3.106	1.08
2020-11-04	10.27	3.628	0.884	1.965	1.09
2020-11-05	10.32	3.640	0.487	1.461	1.09
2020-11-06	10.33	3.652	0.097	1.357	1.10
2020-11-09	10.46	3.672	1.258	2.227	1.10
2020-11-10	10.76	3.714	2.868	4.685	1.11
2020-11-11	10.75	3.757	-0.093	4.833	1.13
2020-11-12	10.79	3.773	0.372	1.767	1.13
2020-11-13	10.75	3.788	-0.371	1.668	1.14
2020-11-16	10.97	3.818	2.047	3.349	1.15
2020-11-17	11.04	3.846	0.638	3.008	1.15
2020-11-18	11.1	3.864	0.543	1.993	1.16
2020-11-19	11.33	3.897	2.072	3.423	1.17
2020-11-20	11.17	3.914	-1.412	1.853	1.17
2020-11-23	10.73	3.945	-3.939	3.491	1.18
2020-11-24	11.13	3.984	3.728	4.194	1.20
2020-11-25	11.26	4.027	1.168	4.582	1.21
2020-11-26	11.21	4.060	-0.444	3.552	1.22
2020-11-27	11.3	4.080	0.803	2.052	1.22
2020-11-30	11.19	4.107	-0.973	2.920	1.23
2020-12-01	11.32	4.125	1.162	1.877	1.24
2020-12-02	11.47	4.145	1.325	2.120	1.24
2020-12-03	11.44	4.166	-0.262	2.180	1.25
2020-12-04	11.45	4.187	0.087	2.273	1.26
2020-12-07	11.24	4.205	-1.834	1.921	1.26
2020-12-08	11.18	4.217	-0.534	1.246	1.27
2020-12-09	10.81	4.251	-3.309	3.846	1.28
2020-12-10	10.91	4.273	0.925	2.405	1.28
2020-12-11	10.5	4.316	-3.758	4.858	1.29
2020-12-14	10.7	4.340	1.905	2.762	1.30
2020-12-15	10.72	4.357	0.187	1.869	1.31
2020-12-16	10.95	4.397	2.146	4.384	1.32
2020-12-17	11.08	4.417	1.187	2.100	1.32
2020-12-18	10.96	4.435	-1.083	1.986	1.33
2020-12-21	10.69	4.465	-2.464	3.376	1.34
2020-12-22	10.24	4.502	-4.210	4.397	1.35
2020-12-23	10.3	4.522	0.586	2.344	1.36
2020-12-24	10.01	4.549	-2.816	3.204	1.36
2020-12-25	10.2	4.570	1.898	2.398	1.37
2020-12-28	9.91	4.590	-2.843	2.451	1.38
2020-12-29	10	4.606	0.908	1.917	1.38
2020-12-30	9.99	4.621	-0.100	1.800	1.39
2020-12-31	10.26	4.673	2.703	6.106	1.40
2021-01-04	10.41	4.698	1.462	2.924	1.41
2021-01-05	10.22	4.722	-1.825	2.786	1.42
2021-01-06	10	4.742	-2.153	2.446	1.42
2021-01-07	9.73	4.769	-2.700	3.300	1.43
2021-01-08	9.74	4.793	0.103	2.980	1.44
2021-01-11	9.42	4.819	-3.285	3.285	1.45
2021-01-12	9.49	4.835	0.743	2.017	1.45
2021-01-13	9.59	4.856	1.054	2.634	1.46
2021-01-14	9.7	4.881	1.147	3.128	1.46
2021-01-15	9.7	4.893	0.000	1.443	1.47
2021-01-18	9.59	4.905	-1.134	1.546	1.47
2021-01-19	9.96	4.956	3.858	6.048	1.49
2021-01-20	9.83	4.969	-1.305	1.606	1.49
2021-01-21	9.72	4.985	-1.119	2.035	1.50
2021-01-22	9.61	4.995	-1.132	1.235	1.50
2021-01-25	9.89	5.024	2.914	3.434	1.51
2021-01-26	9.9	5.048	0.101	2.932	1.51
2021-01-27	10.08	5.072	1.818	2.929	1.52
2021-01-28	9.9	5.100	-1.786	3.373	1.53
2021-01-29	9.96	5.128	0.606	3.333	1.54
2021-02-01	9.97	5.154	0.100	3.112	1.55
2021-02-02	9.67	5.182	-3.009	3.511	1.55
2021-02-03	9.96	5.237	2.999	6.618	1.57
2021-02-04	9.69	5.270	-2.711	4.116	1.58
2021-02-05	9.88	5.289	1.961	2.270	1.59
2021-02-08	10.17	5.339	2.935	5.870	1.60
2021-02-09	10.27	5.363	0.983	2.852	1.61
2021-02-10	10.51	5.391	2.337	3.213	1.62
2021-02-18	10.79	5.427	2.664	3.996	1.63
2021-02-19	11.27	5.482	4.449	5.839	1.64
2021-02-22	11.12	5.511	-1.331	3.194	1.65
2021-02-23	11.47	5.560	3.147	5.126	1.67
2021-02-24	11.59	5.603	1.046	4.446	1.68
2021-02-25	11.52	5.637	-0.604	3.538	1.69
2021-02-26	11.4	5.661	-1.042	2.517	1.70
2021-03-01	11.72	5.697	2.807	3.684	1.71
2021-03-02	11.7	5.736	-0.171	3.925	1.72
2021-03-03	11.83	5.768	1.111	3.248	1.73
2021-03-04	11.67	5.798	-1.352	3.128	1.74
2021-03-05	11.59	5.827	-0.686	2.999	1.75
2021-03-08	11.28	5.877	-2.675	5.349	1.76
2021-03-09	12.2	5.988	8.156	10.904	1.80
2021-03-10	11.8	6.016	-3.279	2.869	1.80
2021-03-11	12.43	6.090	5.339	7.119	1.83
2021-03-12	12.45	6.144	0.161	5.229	1.84
2021-03-15	13.25	6.250	6.426	9.558	1.87
2021-03-16	13.38	6.289	0.981	3.472	1.89
2021-03-17	13.2	6.326	-1.345	3.363	1.90
2021-03-18	13.09	6.359	-0.833	3.030	1.91
2021-03-19	12.79	6.392	-2.292	3.132	1.92
2021-03-22	13.13	6.432	2.658	3.675	1.93
2021-03-23	12.7	6.482	-3.275	4.722	1.94
2021-03-24	12.59	6.514	-0.866	3.071	1.95
2021-03-25	12.7	6.561	0.874	4.369	1.97
2021-03-26	13.23	6.615	4.173	4.961	1.98
2021-03-29	13.34	6.646	0.831	2.797	1.99
2021-03-30	12.97	6.689	-2.774	3.898	2.01
2021-03-31	12.8	6.722	-1.311	3.161	2.02
2021-04-01	12.57	6.750	-1.797	2.656	2.03
2021-04-02	13.18	6.830	4.853	7.319	2.05
2021-04-06	12.67	6.889	-3.869	5.539	2.07
2021-04-07	12.82	6.919	1.184	2.841	2.08
2021-04-08	12.64	6.946	-1.404	2.496	2.08
2021-04-09	12.81	6.980	1.345	3.244	2.09
2021-04-12	12.65	7.029	-1.249	4.606	2.11
2021-04-13	12.43	7.080	-1.739	4.901	2.12
2021-04-14	12.83	7.134	3.218	5.068	2.14
2021-04-15	12.85	7.156	0.156	2.104	2.15
2021-04-16	13	7.178	1.167	2.023	2.15
2021-04-19	13.07	7.222	0.538	4.000	2.17
2021-04-20	12.75	7.249	-2.448	2.601	2.17
2021-04-21	12.62	7.273	-1.020	2.275	2.18
2021-04-22	12.52	7.297	-0.792	2.298	2.19
2021-04-23	12.06	7.353	-3.674	5.591	2.21
2021-04-26	12.13	7.393	0.580	3.897	2.22
2021-04-27	12.06	7.420	-0.577	2.721	2.23
2021-04-28	11.95	7.448	-0.912	2.819	2.23
2021-04-29	11.8	7.479	-1.255	3.096	2.24
2021-04-30	12.02	7.500	1.864	2.119	2.25
2021-05-06	11.64	7.531	-3.161	3.245	2.26
2021-05-07	11.55	7.550	-0.773	1.890	2.26
2021-05-10	11.55	7.587	0.000	3.896	2.28
2021-05-11	11.51	7.605	-0.346	1.905	2.28
2021-05-12	11.38	7.624	-1.129	1.998	2.29
2021-05-13	11.34	7.643	-0.351	1.933	2.29
2021-05-14	11.32	7.659	-0.176	1.764	2.30
2021-05-17	11.1	7.682	-1.943	2.473	2.30
2021-05-18	11.26	7.699	1.441	1.802	2.31
2021-05-19	11.19	7.716	-0.622	1.865	2.31
2021-05-20	11.07	7.740	-1.072	2.592	2.32
2021-05-21	11.17	7.765	0.903	2.620	2.33
2021-05-24	11.29	7.791	1.074	2.775	2.34
2021-05-25	11.36	7.803	0.620	1.329	2.34
2021-05-26	11.36	7.812	0.000	0.880	2.34
2021-05-27	11.43	7.831	0.616	2.025	2.35
2021-05-28	11.35	7.851	-0.700	2.100	2.36
2021-05-31	11.2	7.876	-1.322	2.643	2.36
2021-06-01	11.25	7.891	0.446	1.696	2.37
2021-06-02	11.11	7.909	-1.244	1.867	2.37
2021-06-03	11.15	7.925	0.360	1.710	2.38
2021-06-04	11.13	7.940	-0.179	1.704	2.38
2021-06-07	11.28	7.958	1.348	1.887	2.39
2021-06-08	11.23	7.976	-0.443	1.862	2.39
2021-06-09	11.26	7.997	0.267	2.315	2.40
2021-06-10	11.13	8.018	-1.155	2.220	2.41
2021-06-11	10.95	8.036	-1.617	1.977	2.41
2021-06-15	10.5	8.072	-4.110	4.110	2.42
2021-06-16	10.49	8.084	-0.095	1.333	2.43
2021-06-17	10.32	8.107	-1.621	2.765	2.43
2021-06-18	10.5	8.131	1.744	2.713	2.44
2021-06-21	10.4	8.144	-0.952	1.524	2.44
2021-06-22	10.49	8.162	0.865	2.019	2.45
2021-06-23	10.63	8.179	1.335	1.907	2.45
2021-06-24	10.42	8.193	-1.605	1.605	2.46
2021-06-25	10.55	8.206	1.248	1.536	2.46
2021-06-28	10.62	8.215	0.664	1.043	2.46
2021-06-29	10.6	8.246	-0.188	3.484	2.47
2021-06-30	10.5	8.256	-0.943	1.132	2.48
2021-07-01	10.56	8.278	0.571	2.476	2.48
2021-07-02	10.62	8.299	0.568	2.367	2.49
2021-07-05	10.42	8.315	-1.883	1.883	2.49
2021-07-06	10.53	8.326	1.056	1.248	2.50
2021-07-07	10.44	8.336	-0.855	1.140	2.50
2021-07-08	10.15	8.362	-2.778	3.065	2.51
2021-07-09	10.29	8.376	1.379	1.675	2.51
2021-07-12	10.46	8.396	1.652	2.235	2.52
2021-07-13	10.49	8.408	0.287	1.338	2.52
2021-07-14	10.36	8.419	-1.614	1.330	2.53
2021-07-15	10.22	8.436	-1.351	1.931	2.53
2021-07-16	10.13	8.452	-0.881	1.957	2.54
2021-07-19	10.69	8.491	5.528	4.344	2.55
2021-07-20	10.69	8.515	0.000	2.713	2.55
2021-07-21	10.61	8.533	-0.748	2.058	2.56
2021-07-22	10.69	8.550	0.754	1.885	2.56
2021-07-23	10.48	8.569	-1.964	2.245	2.57
2021-07-26	10.2	8.599	-2.672	3.435	2.58
2021-07-27	10.06	8.618	-1.373	2.353	2.59
2021-07-28	9.65	8.665	-4.076	5.765	2.60
2021-07-29	9.59	8.681	-0.622	1.969	2.60
2021-07-30	9.31	8.698	-2.920	2.294	2.61
2021-08-02	9.34	8.736	0.322	4.834	2.62
2021-08-03	9.5	8.760	1.713	2.998	2.63
2021-08-04	9.4	8.773	-1.053	1.684	2.63
2021-08-05	9.43	8.785	0.319	1.596	2.64
2021-08-06	9.36	8.796	-0.742	1.379	2.64
2021-08-09	9.41	8.808	0.534	1.496	2.64
2021-08-10	9.51	8.826	1.063	2.232	2.65
2021-08-11	9.48	8.835	-0.315	1.157	2.65
2021-08-12	9.51	8.844	0.316	1.160	2.65
2021-08-13	9.52	8.853	0.105	1.157	2.66
2021-08-16	9.74	8.874	2.311	2.521	2.66
2021-08-17	9.73	8.896	-0.103	2.772	2.67
2021-08-18	9.89	8.916	1.644	2.467	2.67
2021-08-19	9.88	8.929	-0.101	1.517	2.68
2021-08-20	10.02	8.951	1.417	2.632	2.69
2021-08-23	10.13	8.969	1.098	2.196	2.69
2021-08-24	10.25	8.986	1.185	1.974	2.70
2021-08-25	10.5	9.025	2.439	4.488	2.71
2021-08-26	10.8	9.069	2.857	4.857	2.72
2021-08-27	10.68	9.088	-1.111	2.130	2.73
2021-08-30	10.99	9.125	2.903	4.026	2.74
2021-08-31	10.85	9.153	-1.274	3.094	2.75
2021-09-01	11.02	9.178	1.567	2.765	2.75
2021-09-02	10.91	9.211	-0.998	3.539	2.76
2021-09-03	11.06	9.245	1.375	3.758	2.77
2021-09-06	10.95	9.263	-0.995	1.899	2.78
2021-09-07	11.05	9.284	0.913	2.283	2.79
2021-09-08	11.1	9.299	0.452	1.719	2.79
2021-09-09	11.24	9.318	1.261	1.982	2.80
2021-09-10	11.01	9.375	-2.046	6.228	2.81
2021-09-13	10.24	9.413	-6.994	4.450	2.82
2021-09-14	10.24	9.435	0.000	2.539	2.83
2021-09-15	10.35	9.463	1.074	3.320	2.84
2021-09-16	10.25	9.485	-0.966	2.512	2.85
2021-09-17	10.08	9.509	-1.659	2.829	2.85
2021-09-22	9.99	9.524	-0.893	1.885	2.86
2021-09-23	10.16	9.545	1.702	2.402	2.86
2021-09-24	10.11	9.560	-0.492	1.772	2.87
2021-09-27	10.03	9.584	-0.791	2.868	2.88
2021-09-28	10.05	9.601	0.199	2.094	2.88
2021-09-29	9.93	9.620	-1.194	2.289	2.89
2021-09-30	9.97	9.638	0.403	2.216	2.89
2021-10-08	10.14	9.658	1.705	2.307	2.90
2021-10-11	10.24	9.674	0.986	1.874	2.90
2021-10-12	10.1	9.689	-1.367	1.758	2.91
2021-10-13	10.32	9.713	2.178	2.871	2.91
2021-10-14	10.63	9.756	3.004	4.845	2.93
2021-10-15	10.63	9.777	0.000	2.352	2.93
2021-10-18	10.51	9.793	-1.129	1.787	2.94
2021-10-19	10.43	9.814	-0.761	2.379	2.94
2021-10-20	10.37	9.843	-0.575	3.452	2.95
2021-10-21	10.28	9.860	-0.868	1.929	2.96
2021-10-22	10.26	9.876	-0.195	1.946	2.96
2021-10-25	10.14	9.898	-1.170	2.534	2.97
2021-10-26	10.04	9.914	-0.986	1.874	2.97
2021-10-27	9.83	9.936	-2.092	2.689	2.98
2021-10-28	9.7	9.960	-1.322	3.052	2.99
2021-10-29	10	9.989	3.093	3.505	3.00
2021-11-01	9.85	10.003	-1.500	1.600	3.00
2021-11-02	9.63	10.033	-2.234	3.756	3.01
2021-11-03	9.64	10.044	0.104	1.454	3.01
2021-11-04	9.62	10.059	-0.207	1.867	3.02
2021-11-05	9.7	10.075	0.832	1.871	3.02
2021-11-08	9.96	10.104	2.680	3.505	3.03
2021-11-09	10.12	10.132	1.606	3.414	3.04
2021-11-10	10.14	10.149	0.198	1.976	3.04
2021-11-11	10.08	10.158	-0.592	1.085	3.05
2021-11-12	10.18	10.174	0.992	1.885	3.05
2021-11-15	10.35	10.203	1.670	3.340	3.06
2021-11-16	10.28	10.226	-0.676	2.705	3.07
2021-11-17	10.34	10.251	0.584	2.821	3.08
2021-11-18	10.22	10.270	-1.161	2.321	3.08
2021-11-19	10.3	10.285	0.783	1.663	3.09
2021-11-22	10.19	10.299	-1.068	1.650	3.09
2021-11-23	10.18	10.318	-0.098	2.257	3.10
2021-11-24	10.18	10.328	0.000	1.179	3.10
2021-11-25	10.18	10.341	0.000	1.572	3.10
2021-11-26	9.9	10.358	-2.750	2.063	3.11
2021-11-29	9.58	10.371	-3.232	1.616	3.11
2021-11-30	9.62	10.381	0.418	1.253	3.11
2021-12-01	9.72	10.395	1.040	1.767	3.12
2021-12-02	9.7	10.403	-0.206	0.926	3.12
2021-12-03	9.76	10.413	0.619	1.237	3.12
2021-12-06	9.72	10.424	-0.410	1.434	3.13
2021-12-07	9.76	10.435	0.412	1.235	3.13
2021-12-08	9.78	10.440	0.205	0.717	3.13
2021-12-09	9.95	10.458	1.738	2.147	3.14
2021-12-10	10.04	10.481	0.905	2.714	3.14
2021-12-13	9.96	10.499	-0.797	2.191	3.15
2021-12-14	9.83	10.509	-1.305	1.205	3.15
2021-12-15	9.86	10.522	0.305	1.628	3.16
2021-12-16	9.95	10.538	0.913	1.927	3.16
2021-12-17	9.93	10.549	-0.201	1.307	3.16
2021-12-20	9.87	10.560	-0.604	1.309	3.17
2021-12-21	10.03	10.580	1.621	2.432	3.17
2021-12-22	10.05	10.597	0.199	1.994	3.18
2021-12-23	9.98	10.610	-0.697	1.592	3.18
2021-12-24	9.96	10.622	-0.200	1.403	3.19
2021-12-27	10.1	10.641	1.406	2.309	3.19
2021-12-28	10.16	10.654	0.594	1.485	3.20
2021-12-29	10.24	10.671	0.787	2.067	3.20
2021-12-30	10.34	10.687	0.977	1.855	3.21
2021-12-31	10.38	10.697	0.387	1.064	3.21
2022-01-04	10.94	10.754	5.395	6.262	3.23
2022-01-05	10.84	10.778	-0.914	2.651	3.23
2022-01-06	10.71	10.799	-1.199	2.399	3.24
2022-01-07	10.63	10.825	-0.747	2.894	3.25
2022-01-10	10.61	10.853	-0.188	3.198	3.26
2022-01-11	10.64	10.869	0.283	1.791	3.26
2022-01-12	11.08	10.930	4.135	6.673	3.28
2022-01-13	11	10.945	-0.722	1.534	3.28
2022-01-14	10.8	10.969	-1.818	2.727	3.29
2022-01-17	10.94	10.993	1.296	2.593	3.30
2022-01-18	10.87	11.015	-0.640	2.468	3.30
2022-01-19	11.14	11.048	2.484	3.588	3.31
2022-01-20	10.92	11.070	-1.975	2.424	3.32
2022-01-21	11.06	11.106	1.282	3.846	3.33
2022-01-24	11.45	11.189	3.526	8.680	3.36
2022-01-25	11.25	11.235	-1.747	4.978	3.37
2022-01-26	11.02	11.267	-2.044	3.467	3.38
2022-01-27	10.66	11.300	-3.267	3.721	3.39
2022-01-28	11.25	11.374	5.535	7.880	3.41
2022-02-07	11.33	11.420	0.711	4.889	3.43
2022-02-08	11.82	11.490	4.325	7.061	3.45
2022-02-09	12.1	11.535	2.369	4.484	3.46
2022-02-10	12.68	11.624	4.793	8.430	3.49
2022-02-11	12.74	11.707	0.473	7.808	3.51
2022-02-14	12.77	11.777	0.235	6.593	3.53
2022-02-15	12.45	11.818	-2.506	3.915	3.55
2022-02-16	12.38	11.852	-0.562	3.293	3.56
2022-02-17	12.11	11.897	-2.181	4.443	3.57
2022-02-18	12.11	11.916	0.000	1.899	3.57
2022-02-21	12.23	11.958	0.991	4.129	3.59
2022-02-22	12.08	11.993	-1.226	3.516	3.60
2022-02-23	11.99	12.020	-0.745	2.649	3.61
2022-02-24	11.52	12.087	-3.920	7.006	3.63
2022-02-25	11.52	12.110	0.000	2.431	3.63
2022-02-28	11.38	12.138	-1.215	2.951	3.64
2022-03-01	11.69	12.174	2.724	3.691	3.65
2022-03-02	11.65	12.196	-0.342	2.224	3.66
2022-03-03	12.62	12.293	8.326	9.270	3.69
2022-03-04	12.51	12.327	-0.872	3.249	3.70
2022-03-07	11.88	12.372	-5.036	4.476	3.71
2022-03-08	11.75	12.424	-1.094	5.387	3.73
2022-03-09	11.62	12.510	-1.106	8.851	3.75
2022-03-10	11.68	12.566	0.516	5.766	3.77
2022-03-11	12	12.645	2.740	7.877	3.79
2022-03-14	11.46	12.688	-4.500	4.500	3.81
2022-03-15	10.9	12.758	-4.887	7.766	3.83
2022-03-16	11.99	12.831	10.000	7.248	3.85
2022-03-17	12.08	12.878	0.751	4.671	3.86
2022-03-18	12.43	12.942	2.897	6.209	3.88
2022-03-21	12.49	12.976	0.483	3.298	3.89
2022-03-22	12.13	13.013	-2.882	3.603	3.90
2022-03-23	12.17	13.049	0.330	3.545	3.91
2022-03-24	12.19	13.091	0.164	4.191	3.93
2022-03-25	12.2	13.139	0.082	4.676	3.94
2022-03-28	12.21	13.217	0.082	7.705	3.97
2022-03-29	12.31	13.255	0.819	3.686	3.98
2022-03-30	12.65	13.317	2.762	5.849	4.00
2022-03-31	12.2	13.361	-3.557	4.348	4.01
2022-04-01	12.71	13.427	4.180	6.230	4.03
2022-04-06	12.92	13.487	1.652	5.586	4.05
2022-04-07	12.4	13.536	-4.025	4.721	4.06
2022-04-08	12.54	13.598	1.129	5.968	4.08
2022-04-11	11.97	13.645	-4.545	4.705	4.09
2022-04-12	12.84	13.755	7.268	10.276	4.13
2022-04-13	12.18	13.798	-5.140	4.206	4.14
2022-04-14	12.47	13.841	2.381	4.105	4.15
2022-04-15	12.06	13.898	-3.288	5.694	4.17
2022-04-18	11.81	13.945	-2.073	4.809	4.18
2022-04-19	11.64	13.998	-1.439	5.419	4.20
2022-04-20	11.84	14.034	1.718	3.694	4.21
2022-04-21	11.04	14.097	-6.757	6.841	4.23
2022-04-22	10.66	14.141	-3.442	4.982	4.24
2022-04-25	9.85	14.197	-7.598	6.754	4.26
2022-04-26	9.8	14.229	-0.508	3.959	4.27
2022-04-27	10.09	14.282	2.959	6.327	4.28
2022-04-28	10.01	14.322	-0.793	4.757	4.30
2022-04-29	10.33	14.361	3.197	4.496	4.31
2022-05-05	10.13	14.390	-1.936	3.485	4.32
2022-05-06	9.7	14.420	-4.245	3.653	4.33
2022-05-09	9.85	14.446	1.546	3.196	4.33
2022-05-10	9.99	14.478	1.421	3.858	4.34
2022-05-11	10.24	14.517	2.503	4.605	4.36
2022-05-12	10.32	14.541	0.781	2.734	4.36
2022-05-13	10.4	14.565	0.775	2.810	4.37
2022-05-16	10.45	14.594	0.481	3.365	4.38
2022-05-17	10.42	14.616	-0.287	2.488	4.38
2022-05-18	10.39	14.643	-0.288	3.167	4.39
2022-05-19	10.39	14.676	0.000	3.754	4.40
2022-05-20	10.52	14.696	1.251	2.310	4.41
2022-05-23	10.52	14.715	0.000	2.091	4.41

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