中国船舶融券券源 中国船舶专项约券

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	18.72	0	0	0	0
2020-04-28	18.24	0.060	-2.564	3.953	0.02
2020-04-29	18.28	0.099	0.219	2.577	0.03
2020-04-30	18.69	0.146	2.243	3.009	0.04
2020-05-06	18.79	0.184	0.535	2.408	0.06
2020-05-07	18.7	0.210	-0.479	1.650	0.06
2020-05-08	18.88	0.253	0.963	2.727	0.08
2020-05-11	19.15	0.287	1.430	2.172	0.09
2020-05-12	19.24	0.333	0.470	2.872	0.10
2020-05-13	18.77	0.358	-2.443	1.611	0.11
2020-05-14	18.8	0.403	0.160	2.877	0.12
2020-05-15	18.82	0.424	0.106	1.330	0.13
2020-05-18	19.28	0.499	2.444	4.676	0.15
2020-05-19	19.05	0.522	-1.193	1.400	0.16
2020-05-20	18.61	0.566	-2.310	2.835	0.17
2020-05-21	18.35	0.601	-1.397	2.311	0.18
2020-05-22	18.13	0.640	-1.199	2.561	0.19
2020-05-25	18.17	0.656	0.221	1.103	0.20
2020-05-26	18.29	0.669	0.660	0.826	0.20
2020-05-27	18.29	0.687	0.000	1.203	0.21
2020-05-28	18.04	0.723	-1.367	2.351	0.22
2020-05-29	18.04	0.743	0.000	1.386	0.22
2020-06-01	18.35	0.774	1.718	1.996	0.23
2020-06-02	18.47	0.804	0.654	1.962	0.24
2020-06-03	18.31	0.836	-0.866	2.112	0.25
2020-06-04	18.2	0.860	-0.601	1.529	0.26
2020-06-05	18.13	0.887	-0.385	1.813	0.27
2020-06-08	18.03	0.914	-0.552	1.765	0.27
2020-06-09	17.99	0.935	-0.222	1.442	0.28
2020-06-10	17.87	0.959	-0.667	1.612	0.29
2020-06-11	17.78	0.974	-0.504	1.007	0.29
2020-06-12	18.01	1.026	1.294	3.431	0.31
2020-06-15	17.94	1.045	-0.389	1.333	0.31
2020-06-16	17.96	1.063	0.111	1.171	0.32
2020-06-17	18.11	1.090	0.835	1.782	0.33
2020-06-18	17.9	1.112	-1.160	1.491	0.33
2020-06-19	17.88	1.119	-0.112	0.447	0.34
2020-06-22	17.95	1.133	0.391	0.951	0.34
2020-06-23	17.69	1.162	-1.448	1.950	0.35
2020-06-24	17.52	1.182	-0.961	1.413	0.35
2020-06-29	17.37	1.205	-0.856	1.541	0.36
2020-06-30	17.44	1.214	0.403	0.633	0.36
2020-07-01	17.6	1.237	0.917	1.548	0.37
2020-07-02	17.9	1.271	1.705	2.330	0.38
2020-07-03	18.03	1.296	0.726	1.620	0.39
2020-07-06	18.85	1.367	4.548	4.548	0.41
2020-07-07	18.83	1.433	-0.106	4.191	0.43
2020-07-08	20.71	1.626	9.984	11.206	0.49
2020-07-09	21.98	1.743	6.132	6.374	0.52
2020-07-10	20.6	1.820	-6.278	4.504	0.55
2020-07-13	21.19	1.929	2.864	6.165	0.58
2020-07-14	21.59	2.064	1.888	7.504	0.62
2020-07-15	20.58	2.173	-4.678	6.346	0.65
2020-07-16	19.58	2.310	-4.859	8.406	0.69
2020-07-17	19.95	2.385	1.890	4.494	0.72
2020-07-20	21.4	2.508	7.268	6.917	0.75
2020-07-21	20.72	2.591	-3.178	4.766	0.78
2020-07-22	20.81	2.667	0.434	4.392	0.80
2020-07-23	21.72	2.776	4.373	6.055	0.83
2020-07-24	22.28	2.952	2.578	9.484	0.89
2020-07-27	21.13	3.057	-5.162	5.925	0.92
2020-07-28	21.27	3.142	0.663	4.827	0.94
2020-07-29	21.28	3.197	0.047	3.103	0.96
2020-07-30	21.08	3.287	-0.940	5.122	0.99
2020-07-31	20.71	3.336	-1.755	2.846	1.00
2020-08-03	21.66	3.429	4.587	5.118	1.03
2020-08-04	21.11	3.495	-2.539	3.740	1.05
2020-08-05	21.22	3.564	0.521	3.932	1.07
2020-08-06	21.8	3.649	2.733	4.665	1.09
2020-08-07	22.35	3.854	2.523	11.009	1.16
2020-08-10	22.16	3.970	-0.850	6.264	1.19
2020-08-11	23.59	4.207	6.453	12.094	1.26
2020-08-12	22.35	4.321	-5.256	6.104	1.30
2020-08-13	22.39	4.385	0.179	3.445	1.32
2020-08-14	23.19	4.493	3.573	5.583	1.35
2020-08-17	23.49	4.586	1.294	4.743	1.38
2020-08-18	23.12	4.638	-1.575	2.682	1.39
2020-08-19	22.8	4.725	-1.384	4.585	1.42
2020-08-20	22.09	4.789	-3.114	3.465	1.44
2020-08-21	21.87	4.848	-0.996	3.259	1.45
2020-08-24	21.91	4.903	0.183	3.018	1.47
2020-08-25	21.09	4.998	-3.743	5.386	1.50
2020-08-26	20.72	5.070	-1.754	4.173	1.52
2020-08-27	20.77	5.110	0.241	2.317	1.53
2020-08-28	21.11	5.168	1.637	3.322	1.55
2020-08-31	20.89	5.207	-1.042	2.226	1.56
2020-09-01	21.05	5.245	0.766	2.154	1.57
2020-09-02	20.57	5.286	-2.280	2.423	1.59
2020-09-03	20.2	5.340	-1.799	3.160	1.60
2020-09-04	20.3	5.389	0.495	2.921	1.62
2020-09-07	19.67	5.447	-3.103	3.547	1.63
2020-09-08	19.85	5.488	0.915	2.491	1.65
2020-09-09	20.1	5.553	1.259	3.829	1.67
2020-09-10	19.35	5.626	-3.731	4.577	1.69
2020-09-11	19.17	5.654	-0.930	1.757	1.70
2020-09-14	19.11	5.681	-0.313	1.669	1.70
2020-09-15	19.26	5.706	0.785	1.570	1.71
2020-09-16	18.91	5.735	-1.817	1.817	1.72
2020-09-17	18.8	5.771	-0.582	2.327	1.73
2020-09-18	19.09	5.805	1.543	2.128	1.74
2020-09-21	19.41	5.855	1.676	3.091	1.76
2020-09-22	19.02	5.886	-2.009	1.958	1.77
2020-09-23	18.96	5.910	-0.315	1.525	1.77
2020-09-24	18.33	5.955	-3.323	2.901	1.79
2020-09-25	18.39	5.986	0.327	2.019	1.80
2020-09-28	18.12	6.015	-1.468	1.958	1.80
2020-09-29	18.45	6.052	1.821	2.428	1.82
2020-09-30	18.46	6.083	0.054	2.005	1.82
2020-10-09	18.83	6.106	2.004	1.463	1.83
2020-10-12	19.26	6.157	2.284	3.186	1.85
2020-10-13	19.27	6.178	0.052	1.298	1.85
2020-10-14	19.06	6.224	-1.090	2.854	1.87
2020-10-15	18.79	6.249	-1.417	1.626	1.87
2020-10-16	18.77	6.279	-0.106	1.916	1.88
2020-10-19	18.65	6.305	-0.639	1.705	1.89
2020-10-20	18.7	6.336	0.268	1.930	1.90
2020-10-21	18.32	6.371	-2.032	2.299	1.91
2020-10-22	18.29	6.396	-0.164	1.692	1.92
2020-10-23	18.3	6.426	0.055	1.914	1.93
2020-10-26	18.16	6.447	-0.765	1.421	1.93
2020-10-27	18.38	6.479	1.211	2.093	1.94
2020-10-28	18.23	6.497	-0.816	1.143	1.95
2020-10-29	18.06	6.512	-0.933	1.042	1.95
2020-10-30	17.82	6.557	-1.329	2.990	1.97
2020-11-02	17.15	6.620	-3.760	4.433	1.99
2020-11-03	17.65	6.668	2.915	3.265	2.00
2020-11-04	17.79	6.730	0.793	4.193	2.02
2020-11-05	17.81	6.756	0.112	1.743	2.03
2020-11-06	18.07	6.808	1.460	3.425	2.04
2020-11-09	18.28	6.840	1.162	2.158	2.05
2020-11-10	18.14	6.883	-0.766	2.845	2.07
2020-11-11	18.05	6.912	-0.496	1.874	2.07
2020-11-12	17.8	6.937	-1.385	1.717	2.08
2020-11-13	17.92	6.979	0.674	2.809	2.09
2020-11-16	18.24	7.014	1.786	2.288	2.10
2020-11-17	18.07	7.038	-0.932	1.590	2.11
2020-11-18	18.49	7.080	2.324	2.712	2.12
2020-11-19	18.82	7.127	1.785	3.029	2.14
2020-11-20	18.63	7.164	-1.010	2.391	2.15
2020-11-23	18.73	7.199	0.537	2.254	2.16
2020-11-24	18.77	7.224	0.214	1.602	2.17
2020-11-25	18.26	7.274	-2.717	3.250	2.18
2020-11-26	19.46	7.421	6.572	9.091	2.23
2020-11-27	19.36	7.471	-0.514	3.083	2.24
2020-11-30	19.24	7.519	-0.620	2.996	2.26
2020-12-01	19.3	7.548	0.312	1.819	2.26
2020-12-02	19.08	7.584	-1.140	2.228	2.28
2020-12-03	18.82	7.611	-1.363	1.730	2.28
2020-12-04	19.04	7.645	1.169	2.179	2.29
2020-12-07	19.03	7.684	-0.053	2.416	2.31
2020-12-08	18.79	7.719	-1.261	2.260	2.32
2020-12-09	19.22	7.819	2.288	6.227	2.35
2020-12-10	18.76	7.851	-2.393	2.081	2.36
2020-12-11	18.5	7.897	-1.386	2.985	2.37
2020-12-14	18.18	7.938	-1.730	2.703	2.38
2020-12-15	17.92	7.965	-1.430	1.760	2.39
2020-12-16	17.82	7.990	-0.558	1.674	2.40
2020-12-17	17.99	8.028	0.954	2.581	2.41
2020-12-18	17.98	8.042	-0.056	0.945	2.41
2020-12-21	18	8.077	0.111	2.336	2.42
2020-12-22	17.6	8.115	-2.222	2.556	2.43
2020-12-23	17.82	8.144	1.250	1.932	2.44
2020-12-24	17.95	8.200	0.730	3.760	2.46
2020-12-25	17.72	8.230	-1.281	2.061	2.47
2020-12-28	17.46	8.267	-1.467	2.540	2.48
2020-12-29	17.59	8.291	0.745	1.604	2.49
2020-12-30	17.39	8.329	-1.137	2.672	2.50
2020-12-31	17.69	8.402	1.725	4.945	2.52
2021-01-04	18.26	8.461	3.222	3.844	2.54
2021-01-05	18.23	8.496	-0.164	2.300	2.55
2021-01-06	18.51	8.569	1.536	4.717	2.57
2021-01-07	18.66	8.636	0.810	4.322	2.59
2021-01-08	18.16	8.687	-2.680	3.376	2.61
2021-01-11	18.19	8.739	0.165	3.414	2.62
2021-01-12	18.93	8.824	4.068	5.388	2.65
2021-01-13	19.19	8.894	1.373	4.385	2.67
2021-01-14	18.72	8.960	-2.449	4.273	2.69
2021-01-15	18.37	9.016	-1.870	3.632	2.70
2021-01-18	18.75	9.061	2.069	2.885	2.72
2021-01-19	18.39	9.089	-1.920	1.813	2.73
2021-01-20	18.52	9.126	0.707	2.393	2.74
2021-01-21	18.4	9.155	-0.648	1.890	2.75
2021-01-22	17.79	9.209	-3.315	3.641	2.76
2021-01-25	17.41	9.256	-2.136	3.260	2.78
2021-01-26	17.16	9.279	-1.436	1.608	2.78
2021-01-27	17.18	9.302	0.117	1.573	2.79
2021-01-28	16.51	9.360	-3.900	4.249	2.81
2021-01-29	15.98	9.428	-3.210	5.088	2.83
2021-02-01	15.14	9.495	-5.257	5.319	2.85
2021-02-02	15.24	9.526	0.661	2.444	2.86
2021-02-03	14.49	9.603	-4.921	6.365	2.88
2021-02-04	14.1	9.656	-2.692	4.555	2.90
2021-02-05	14.93	9.753	5.887	7.801	2.93
2021-02-08	14.47	9.789	-3.081	2.947	2.94
2021-02-09	14.7	9.831	1.589	3.455	2.95
2021-02-10	14.53	9.852	-1.156	1.701	2.96
2021-02-18	15.28	9.907	5.162	4.336	2.97
2021-02-19	15.89	9.978	3.992	5.366	2.99
2021-02-22	15.72	10.026	-1.070	3.650	3.01
2021-02-23	15.94	10.088	1.399	4.644	3.03
2021-02-24	15.95	10.135	0.063	3.576	3.04
2021-02-25	15.81	10.166	-0.878	2.320	3.05
2021-02-26	15.52	10.199	-1.834	2.593	3.06
2021-03-01	15.67	10.217	0.966	1.353	3.07
2021-03-02	15.55	10.257	-0.766	3.127	3.08
2021-03-03	15.63	10.279	0.514	1.672	3.08
2021-03-04	15.63	10.312	0.000	2.495	3.09
2021-03-05	15.71	10.349	0.512	2.879	3.10
2021-03-08	15.56	10.384	-0.955	2.673	3.12
2021-03-09	15.22	10.458	-2.185	5.848	3.14
2021-03-10	14.99	10.487	-1.511	2.300	3.15
2021-03-11	15.09	10.513	0.667	2.068	3.15
2021-03-12	15.14	10.540	0.331	2.121	3.16
2021-03-15	15	10.567	-0.925	2.180	3.17
2021-03-16	15.03	10.581	0.200	1.133	3.17
2021-03-17	15.15	10.625	0.798	3.460	3.19
2021-03-18	15.07	10.640	-0.528	1.188	3.19
2021-03-19	15.07	10.671	0.000	2.522	3.20
2021-03-22	15.12	10.686	0.332	1.128	3.21
2021-03-23	14.95	10.712	-1.124	2.116	3.21
2021-03-24	14.85	10.743	-0.669	2.475	3.22
2021-03-25	14.65	10.757	-1.347	1.212	3.23
2021-03-26	14.68	10.771	0.205	1.092	3.23
2021-03-29	14.69	10.795	0.068	1.975	3.24
2021-03-30	15.18	10.863	3.336	5.378	3.26
2021-03-31	15.33	10.903	0.988	3.096	3.27
2021-04-01	15.31	10.933	-0.130	2.414	3.28
2021-04-02	15.21	10.956	-0.653	1.764	3.29
2021-04-06	16	11.055	5.194	7.429	3.32
2021-04-07	17.05	11.168	6.563	7.938	3.35
2021-04-08	16.28	11.225	-4.516	4.223	3.37
2021-04-09	16.54	11.299	1.597	5.405	3.39
2021-04-12	16.8	11.355	1.572	3.990	3.41
2021-04-13	16.25	11.405	-3.274	3.690	3.42
2021-04-14	16.17	11.442	-0.492	2.769	3.43
2021-04-15	16.11	11.496	-0.371	4.020	3.45
2021-04-16	16.7	11.563	3.662	4.780	3.47
2021-04-19	17.14	11.617	2.635	3.772	3.49
2021-04-20	17.16	11.663	0.117	3.209	3.50
2021-04-21	16.79	11.695	-2.156	2.331	3.51
2021-04-22	16.48	11.775	-1.846	5.777	3.53
2021-04-23	16	11.821	-2.913	3.459	3.55
2021-04-26	15.78	11.870	-1.375	3.750	3.56
2021-04-27	16.11	11.937	2.091	5.006	3.58
2021-04-28	15.95	11.965	-0.993	2.110	3.59
2021-04-29	15.69	12.004	-1.630	2.947	3.60
2021-04-30	15.6	12.033	-0.574	2.231	3.61
2021-05-06	17.16	12.135	10.000	7.115	3.64
2021-05-07	17.43	12.249	1.573	7.867	3.67
2021-05-10	17.86	12.328	2.467	5.278	3.70
2021-05-11	17.74	12.377	-0.672	3.359	3.71
2021-05-12	17.8	12.437	0.338	4.002	3.73
2021-05-13	17.7	12.502	-0.562	4.438	3.75
2021-05-14	17.75	12.545	0.282	2.938	3.76
2021-05-17	17.83	12.611	0.451	4.394	3.78
2021-05-18	17.67	12.680	-0.897	4.711	3.80
2021-05-19	17.1	12.730	-3.226	3.509	3.82
2021-05-20	17.1	12.767	0.000	2.573	3.83
2021-05-21	17.17	12.809	0.409	2.982	3.84
2021-05-24	17.41	12.848	1.398	2.679	3.85
2021-05-25	17.59	12.893	1.034	3.044	3.87
2021-05-26	17.45	12.930	-0.796	2.558	3.88
2021-05-27	18.07	13.003	3.553	4.814	3.90
2021-05-28	17.58	13.045	-2.712	2.878	3.91
2021-05-31	17.18	13.092	-2.275	3.299	3.93
2021-06-01	16.88	13.134	-1.746	2.969	3.94
2021-06-02	16.58	13.185	-1.777	3.673	3.96
2021-06-03	16.65	13.213	0.422	2.051	3.96
2021-06-04	16.78	13.239	0.781	1.862	3.97
2021-06-07	16.66	13.270	-0.715	2.265	3.98
2021-06-08	16.92	13.304	1.561	2.401	3.99
2021-06-09	16.96	13.339	0.236	2.482	4.00
2021-06-10	17.14	13.377	1.061	2.653	4.01
2021-06-11	16.7	13.426	-2.567	3.501	4.03
2021-06-15	16.86	13.476	0.958	3.533	4.04
2021-06-16	16.78	13.517	-0.474	2.966	4.06
2021-06-17	17.03	13.547	1.490	2.086	4.06
2021-06-18	16.92	13.581	-0.646	2.408	4.07
2021-06-21	17.14	13.618	1.300	2.600	4.09
2021-06-22	17.44	13.661	1.750	2.975	4.10
2021-06-23	17.33	13.680	-0.631	1.319	4.10
2021-06-24	17.11	13.712	-0.465	2.211	4.11
2021-06-25	16.93	13.742	-1.052	2.162	4.12
2021-06-28	16.63	13.779	-1.772	2.658	4.13
2021-06-29	16.21	13.826	-2.526	3.488	4.15
2021-06-30	16.51	13.862	1.851	2.591	4.16
2021-07-01	16.02	13.901	-2.968	2.968	4.17
2021-07-02	16.5	13.990	2.996	6.429	4.20
2021-07-05	16.25	14.016	-1.515	1.939	4.20
2021-07-06	16.3	14.049	0.308	2.462	4.21
2021-07-07	16.16	14.068	-0.859	1.350	4.22
2021-07-08	15.84	14.099	-1.980	2.351	4.23
2021-07-09	15.9	14.123	0.379	1.831	4.24
2021-07-12	15.97	14.141	0.440	1.321	4.24
2021-07-13	15.81	14.160	-1.002	1.503	4.25
2021-07-14	15.72	14.196	-2.178	2.738	4.26
2021-07-15	15.48	14.230	-1.527	2.608	4.27
2021-07-16	15.77	14.277	1.873	3.618	4.28
2021-07-19	15.56	14.315	-1.332	2.917	4.29
2021-07-20	15.68	14.351	0.771	2.763	4.31
2021-07-21	15.62	14.375	-0.383	1.786	4.31
2021-07-22	15.56	14.389	-0.384	1.152	4.32
2021-07-23	15.64	14.436	0.514	3.599	4.33
2021-07-26	16.06	14.511	2.685	5.563	4.35
2021-07-27	15.8	14.558	-1.619	3.611	4.37
2021-07-28	15.05	14.610	-4.747	4.114	4.38
2021-07-29	15.11	14.635	0.399	1.993	4.39
2021-07-30	14.79	14.668	-2.118	2.647	4.40
2021-08-02	15.2	14.729	2.772	4.801	4.42
2021-08-03	15.14	14.755	-0.395	2.105	4.43
2021-08-04	15.17	14.770	0.198	1.189	4.43
2021-08-05	16.69	14.918	10.020	10.613	4.48
2021-08-06	16.68	14.964	-0.060	3.295	4.49
2021-08-09	16.86	15.035	1.079	5.096	4.51
2021-08-10	17.24	15.106	2.254	4.923	4.53
2021-08-11	17.14	15.136	-0.580	2.146	4.54
2021-08-12	16.99	15.173	-0.875	2.567	4.55
2021-08-13	17.43	15.298	2.590	8.593	4.59
2021-08-16	17.25	15.377	-1.033	5.508	4.61
2021-08-17	17.63	15.453	2.203	5.217	4.64
2021-08-18	17.96	15.520	1.872	4.424	4.66
2021-08-19	17.86	15.550	-0.557	2.060	4.67
2021-08-20	18.3	15.655	2.464	6.887	4.70
2021-08-23	18.85	15.764	3.005	6.885	4.73
2021-08-24	19.08	15.824	1.220	3.820	4.75
2021-08-25	20.99	16.017	10.010	11.006	4.81
2021-08-26	21.85	16.215	4.097	10.910	4.86
2021-08-27	22.25	16.313	1.831	5.263	4.89
2021-08-30	21.72	16.441	-2.382	7.056	4.93
2021-08-31	23.89	16.662	9.991	11.096	5.00
2021-09-01	26.28	16.870	10.004	9.502	5.06
2021-09-02	27	17.075	2.740	9.132	5.12
2021-09-03	24.92	17.294	-7.704	10.556	5.19
2021-09-06	24.72	17.418	-0.803	5.979	5.23
2021-09-07	25.2	17.518	1.942	4.773	5.26
2021-09-08	26.25	17.714	4.167	8.968	5.31
2021-09-09	28.88	18.033	10.019	13.257	5.41
2021-09-10	26.19	18.236	-9.314	9.314	5.47
2021-09-13	26.57	18.372	1.451	6.109	5.51
2021-09-14	25.11	18.492	-5.495	5.758	5.55
2021-09-15	24.64	18.566	-1.872	3.584	5.57
2021-09-16	24.71	18.663	0.284	4.748	5.60
2021-09-17	26.01	18.780	5.261	5.382	5.63
2021-09-22	28.39	19.086	9.150	12.918	5.73
2021-09-23	29.82	19.390	5.037	12.258	5.82
2021-09-24	29.05	19.541	-2.582	6.204	5.86
2021-09-27	26.79	19.780	-7.780	10.740	5.93
2021-09-28	26.65	19.877	-0.523	4.330	5.96
2021-09-29	24.07	20.027	-9.681	7.505	6.01
2021-09-30	25.1	20.108	4.279	3.864	6.03
2021-10-08	24.89	20.299	-0.837	9.203	6.09
2021-10-11	24.08	20.432	-3.254	6.629	6.13
2021-10-12	22.69	20.602	-5.772	9.012	6.18
2021-10-13	21.98	20.726	-3.129	6.743	6.22
2021-10-14	22	20.794	0.091	3.731	6.24
2021-10-15	21.98	20.851	-0.091	3.091	6.26
2021-10-18	22.38	20.934	1.820	4.459	6.28
2021-10-19	22.71	21.034	1.475	5.273	6.31
2021-10-20	23	21.138	1.277	5.460	6.34
2021-10-21	22.46	21.229	-2.348	4.870	6.37
2021-10-22	22.72	21.367	1.158	7.257	6.41
2021-10-25	23.1	21.464	1.673	5.062	6.44
2021-10-26	22.87	21.569	-0.996	5.498	6.47
2021-10-27	22.31	21.675	-2.449	5.684	6.50
2021-10-28	21.4	21.779	-4.079	5.827	6.53
2021-10-29	22.55	21.908	5.374	6.869	6.57
2021-11-01	22.59	21.989	0.177	4.302	6.60
2021-11-02	24.85	22.202	10.004	10.314	6.66
2021-11-03	23.22	22.303	-6.559	5.191	6.69
2021-11-04	23.35	22.404	0.560	5.211	6.72
2021-11-05	21.88	22.520	-6.296	6.381	6.76
2021-11-08	20.94	22.623	-4.296	5.850	6.79
2021-11-09	21.12	22.713	0.860	5.158	6.81
2021-11-10	21.29	22.770	0.805	3.172	6.83
2021-11-11	21.19	22.809	-0.470	2.208	6.84
2021-11-12	21.84	22.896	3.067	4.814	6.87
2021-11-15	22.8	23.068	4.396	9.066	6.92
2021-11-16	22.29	23.143	-2.237	4.035	6.94
2021-11-17	22.45	23.218	0.718	3.993	6.97
2021-11-18	22.71	23.300	1.158	4.321	6.99
2021-11-19	22.88	23.371	0.749	3.743	7.01
2021-11-22	22.89	23.441	0.044	3.671	7.03
2021-11-23	23.96	23.590	4.675	7.427	7.08
2021-11-24	23.73	23.645	-0.960	2.796	7.09
2021-11-25	23.22	23.717	-2.149	3.751	7.12
2021-11-26	22.95	23.769	-1.163	2.713	7.13
2021-11-29	22.79	23.844	-0.697	3.922	7.15
2021-11-30	23.96	24.009	5.134	8.249	7.20
2021-12-01	23.65	24.074	-1.294	3.339	7.22
2021-12-02	24.31	24.181	2.791	5.243	7.25
2021-12-03	24.53	24.286	0.905	5.142	7.29
2021-12-06	24.4	24.362	-0.530	3.751	7.31
2021-12-07	23.74	24.462	-2.705	5.041	7.34
2021-12-08	25.12	24.615	5.813	7.329	7.38
2021-12-09	25.09	24.670	-0.119	2.627	7.40
2021-12-10	24.65	24.735	-1.754	3.189	7.42
2021-12-13	24.62	24.789	-0.122	2.596	7.44
2021-12-14	25.43	24.868	3.290	3.737	7.46
2021-12-15	25.22	24.951	-0.826	3.972	7.49
2021-12-16	25.05	25.014	-0.674	2.974	7.50
2021-12-17	24.87	25.090	-0.719	3.713	7.53
2021-12-20	23.49	25.187	-5.549	4.946	7.56
2021-12-21	23.75	25.260	1.107	3.661	7.58
2021-12-22	23.3	25.302	-1.895	2.189	7.59
2021-12-23	23.41	25.350	0.472	2.446	7.60
2021-12-24	22.43	25.431	-4.186	4.314	7.63
2021-12-27	23.04	25.514	2.720	4.369	7.65
2021-12-28	23.71	25.593	2.908	3.950	7.68
2021-12-29	24.25	25.688	2.278	4.724	7.71
2021-12-30	24.55	25.740	1.237	2.557	7.72
2021-12-31	24.79	25.793	0.978	2.566	7.74
2022-01-04	24.8	25.853	0.040	2.904	7.76
2022-01-05	24.54	25.929	-1.048	3.710	7.78
2022-01-06	25.3	26.075	3.097	6.927	7.82
2022-01-07	24.73	26.140	-2.253	3.123	7.84
2022-01-10	24.92	26.200	0.768	2.911	7.86
2022-01-11	23.2	26.342	-6.902	7.343	7.90
2022-01-12	24.06	26.466	3.707	6.207	7.94
2022-01-13	23.86	26.550	-0.831	4.198	7.96
2022-01-14	23.23	26.621	-2.640	3.646	7.99
2022-01-17	23.75	26.725	2.238	5.295	8.02
2022-01-18	23.47	26.766	-1.179	2.063	8.03
2022-01-19	23.1	26.833	-1.576	3.494	8.05
2022-01-20	23.1	26.897	0.000	3.333	8.07
2022-01-21	22.08	26.988	-4.416	4.935	8.10
2022-01-24	21.95	27.048	-0.589	3.261	8.11
2022-01-25	21.1	27.152	-3.872	5.923	8.15
2022-01-26	21.15	27.214	0.237	3.507	8.16
2022-01-27	20.55	27.277	-2.837	3.688	8.18
2022-01-28	20.35	27.353	-0.973	4.477	8.21
2022-02-07	20.96	27.389	2.998	2.064	8.22
2022-02-08	21.5	27.458	2.576	3.865	8.24
2022-02-09	21.94	27.528	2.047	3.814	8.26
2022-02-10	21.99	27.574	0.228	2.507	8.27
2022-02-11	21.68	27.622	-1.410	2.683	8.29
2022-02-14	21.55	27.677	-0.600	3.044	8.30
2022-02-15	21.92	27.726	1.717	2.691	8.32
2022-02-16	21.67	27.774	-1.141	2.646	8.33
2022-02-17	21.41	27.833	-1.200	3.323	8.35
2022-02-18	21.44	27.863	0.140	1.681	8.36
2022-02-21	21.23	27.926	-0.979	3.545	8.38
2022-02-22	20.81	27.993	-1.978	3.910	8.40
2022-02-23	21.45	28.069	3.075	4.229	8.42
2022-02-24	21.7	28.181	1.166	6.200	8.45
2022-02-25	21.2	28.223	-2.304	2.350	8.47
2022-02-28	21.91	28.317	3.349	5.142	8.49
2022-03-01	22.27	28.361	1.643	2.419	8.51
2022-03-02	22	28.402	-1.212	2.200	8.52
2022-03-03	21.76	28.437	-1.091	1.955	8.53
2022-03-04	20.87	28.512	-4.090	4.274	8.55
2022-03-07	20.25	28.583	-2.971	4.217	8.57
2022-03-08	19.27	28.669	-4.840	5.383	8.60
2022-03-09	19.57	28.845	1.557	10.794	8.65
2022-03-10	19.15	28.910	-2.146	4.088	8.67
2022-03-11	19.1	28.979	-0.261	4.282	8.69
2022-03-14	18.8	29.052	-1.571	4.660	8.72
2022-03-15	17.73	29.141	-5.691	6.064	8.74
2022-03-16	18.33	29.215	3.384	4.851	8.76
2022-03-17	18.2	29.261	-0.709	3.001	8.78
2022-03-18	18.5	29.318	1.648	3.736	8.80
2022-03-21	18.45	29.362	-0.270	2.865	8.81
2022-03-22	18.41	29.392	-0.217	1.897	8.82
2022-03-23	18.53	29.427	0.652	2.281	8.83
2022-03-24	18.08	29.458	-2.428	2.051	8.84
2022-03-25	17.95	29.511	-0.719	3.595	8.85
2022-03-28	17.63	29.561	-1.783	3.343	8.87
2022-03-29	17.65	29.607	0.113	3.176	8.88
2022-03-30	17.85	29.640	1.133	2.210	8.89
2022-03-31	17.28	29.698	-3.193	4.034	8.91
2022-04-01	17.43	29.739	0.868	2.778	8.92
2022-04-06	17.39	29.766	-0.229	1.893	8.93
2022-04-07	17.39	29.822	0.000	3.853	8.95
2022-04-08	17.14	29.874	-1.438	3.680	8.96
2022-04-11	16.23	29.947	-5.309	5.368	8.98
2022-04-12	17.32	30.063	6.716	8.010	9.02
2022-04-13	17	30.099	-1.848	2.598	9.03
2022-04-14	17.2	30.139	1.176	2.765	9.04
2022-04-15	17.49	30.194	1.686	3.779	9.06
2022-04-18	17.17	30.223	-1.830	2.001	9.07
2022-04-19	17.03	30.253	-0.815	2.155	9.08
2022-04-20	16.77	30.299	-1.527	3.288	9.09
2022-04-21	16.24	30.366	-3.160	4.949	9.11
2022-04-22	16.83	30.482	3.633	8.251	9.14
2022-04-25	15.44	30.572	-8.259	7.011	9.17
2022-04-26	14.64	30.665	-5.181	7.642	9.20
2022-04-27	15.25	30.765	4.167	7.855	9.23
2022-04-28	15.26	30.807	0.066	3.279	9.24
2022-04-29	15.66	30.879	2.621	5.505	9.26
2022-05-05	16.07	30.951	2.618	5.428	9.29
2022-05-06	15.78	30.983	-1.805	2.427	9.30
2022-05-09	15.89	31.044	0.697	4.563	9.31
2022-05-10	16.03	31.088	0.881	3.335	9.33
2022-05-11	15.88	31.134	-0.936	3.431	9.34
2022-05-12	16.03	31.179	0.945	3.401	9.35
2022-05-13	16.05	31.204	0.125	1.871	9.36
2022-05-16	16.28	31.241	1.433	2.741	9.37
2022-05-17	16.23	31.265	-0.307	1.720	9.38
2022-05-18	16.43	31.308	1.232	3.142	9.39
2022-05-19	16.93	31.377	3.043	4.930	9.41
2022-05-20	17.06	31.407	0.768	2.126	9.42
2022-05-23	17.35	31.453	1.700	3.165	9.44

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