上海贝岭融券券源 上海贝岭专项约券

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	15.69	0	0	0	0
2020-04-28	15.65	0.078	-0.255	5.991	0.02
2020-04-29	15.62	0.106	-0.192	2.173	0.03
2020-04-30	16.27	0.165	4.161	4.353	0.05
2020-05-06	16.92	0.237	3.995	5.040	0.07
2020-05-07	16.76	0.274	-0.946	2.660	0.08
2020-05-08	16.92	0.303	0.955	2.088	0.09
2020-05-11	16.82	0.342	-0.591	2.778	0.10
2020-05-12	17.21	0.397	2.319	3.864	0.12
2020-05-13	16.9	0.430	-1.801	2.324	0.13
2020-05-14	16.97	0.472	0.414	2.959	0.14
2020-05-15	17.24	0.529	1.591	3.948	0.16
2020-05-18	17.89	0.636	3.770	7.193	0.19
2020-05-19	18.42	0.700	2.963	4.192	0.21
2020-05-20	17.67	0.766	-4.072	4.452	0.23
2020-05-21	16.9	0.836	-4.358	4.980	0.25
2020-05-22	16.41	0.904	-2.899	4.970	0.27
2020-05-25	16.5	0.931	0.548	1.950	0.28
2020-05-26	16.85	0.953	2.121	1.576	0.29
2020-05-27	16.37	0.990	-2.849	2.730	0.30
2020-05-28	17.2	1.079	5.070	6.231	0.32
2020-05-29	17.58	1.152	2.209	4.942	0.35
2020-06-01	17.81	1.195	1.308	2.901	0.36
2020-06-02	17.68	1.221	-0.730	1.797	0.37
2020-06-03	17.61	1.256	-0.396	2.376	0.38
2020-06-04	17.5	1.284	-0.625	1.931	0.39
2020-06-05	17.64	1.319	0.800	2.343	0.40
2020-06-08	17.5	1.352	-0.794	2.268	0.41
2020-06-09	17.38	1.383	-0.686	2.114	0.41
2020-06-10	16.95	1.419	-2.474	2.589	0.43
2020-06-11	16.95	1.452	0.000	2.360	0.44
2020-06-12	16.7	1.483	-1.475	2.183	0.44
2020-06-15	16.38	1.522	-1.916	2.874	0.46
2020-06-16	17.03	1.558	3.968	2.564	0.47
2020-06-17	16.86	1.582	-0.998	1.644	0.47
2020-06-18	17.12	1.614	1.542	2.254	0.48
2020-06-19	17.03	1.639	-0.526	1.811	0.49
2020-06-22	17.36	1.682	1.938	2.936	0.50
2020-06-23	17.45	1.711	0.518	2.016	0.51
2020-06-24	17.67	1.755	1.261	2.980	0.53
2020-06-29	17.02	1.800	-3.679	3.169	0.54
2020-06-30	17.38	1.831	2.115	2.115	0.55
2020-07-01	17.76	1.877	2.186	3.107	0.56
2020-07-02	18.1	1.933	1.914	3.716	0.58
2020-07-03	18.09	1.963	-0.055	1.989	0.59
2020-07-06	19.2	2.051	6.136	5.528	0.62
2020-07-07	18.93	2.132	-1.406	5.104	0.64
2020-07-08	19.61	2.188	3.592	3.434	0.66
2020-07-09	19.84	2.249	1.173	3.723	0.67
2020-07-10	20.83	2.390	4.990	8.115	0.72
2020-07-13	21	2.462	1.449	4.106	0.74
2020-07-14	20.03	2.559	-4.619	5.810	0.77
2020-07-15	19.46	2.653	-2.846	5.791	0.80
2020-07-16	18.17	2.770	-6.629	7.760	0.83
2020-07-17	18.23	2.821	0.330	3.302	0.85
2020-07-20	18.7	2.879	2.578	3.730	0.86
2020-07-21	18.67	2.924	-0.160	2.941	0.88
2020-07-22	18.62	2.963	-0.268	2.464	0.89
2020-07-23	18.21	3.036	-2.202	4.834	0.91
2020-07-24	17.19	3.140	-5.601	7.249	0.94
2020-07-27	17.16	3.188	-0.175	3.374	0.96
2020-07-28	17.24	3.226	0.466	2.622	0.97
2020-07-29	17.84	3.293	3.480	4.524	0.99
2020-07-30	17.66	3.326	-1.009	2.242	1.00
2020-07-31	17.98	3.369	1.812	2.888	1.01
2020-08-03	18.46	3.409	2.670	2.558	1.02
2020-08-04	18.04	3.453	-2.275	2.979	1.04
2020-08-05	18.57	3.520	2.938	4.324	1.06
2020-08-06	20.44	3.696	10.070	10.285	1.11
2020-08-07	19.44	3.802	-4.892	6.556	1.14
2020-08-10	19.14	3.851	-1.543	3.086	1.16
2020-08-11	18.37	3.939	-4.023	5.747	1.18
2020-08-12	18.17	4.020	-1.089	5.335	1.21
2020-08-13	17.94	4.045	-1.266	1.706	1.21
2020-08-14	18.33	4.086	2.174	2.676	1.23
2020-08-17	18.64	4.124	1.691	2.455	1.24
2020-08-18	18.74	4.156	0.536	2.039	1.25
2020-08-19	18.06	4.211	-3.629	3.629	1.26
2020-08-20	18.15	4.242	0.498	2.049	1.27
2020-08-21	18.29	4.281	0.771	2.590	1.28
2020-08-24	18.54	4.328	1.367	3.007	1.30
2020-08-25	18.28	4.373	-1.402	2.967	1.31
2020-08-26	17.46	4.442	-4.486	4.759	1.33
2020-08-27	17.63	4.485	0.974	2.921	1.35
2020-08-28	17.71	4.521	0.454	2.439	1.36
2020-08-31	17.56	4.554	-0.847	2.259	1.37
2020-09-01	17.49	4.578	-0.399	1.651	1.37
2020-09-02	17.49	4.601	0.000	1.601	1.38
2020-09-03	17.18	4.633	-1.772	2.173	1.39
2020-09-04	17.5	4.687	1.863	3.725	1.41
2020-09-07	17.38	4.722	-0.686	2.457	1.42
2020-09-08	17.47	4.759	0.518	2.532	1.43
2020-09-09	16.77	4.807	-4.007	3.434	1.44
2020-09-10	16.21	4.880	-3.339	5.367	1.46
2020-09-11	16.52	4.910	1.912	2.221	1.47
2020-09-14	16.76	4.941	1.453	2.179	1.48
2020-09-15	16.8	4.968	0.239	1.969	1.49
2020-09-16	16.54	5.007	-1.548	2.798	1.50
2020-09-17	16.84	5.052	1.814	3.204	1.52
2020-09-18	17.04	5.076	1.188	1.722	1.52
2020-09-21	16.98	5.099	-0.352	1.585	1.53
2020-09-22	16.49	5.131	-2.886	2.356	1.54
2020-09-23	16.49	5.153	0.000	1.577	1.55
2020-09-24	15.87	5.206	-3.760	4.002	1.56
2020-09-25	15.93	5.222	0.378	1.260	1.57
2020-09-28	15.75	5.250	-1.130	2.072	1.57
2020-09-29	15.91	5.269	1.016	1.460	1.58
2020-09-30	15.69	5.299	-1.383	2.263	1.59
2020-10-09	16.08	5.327	2.486	2.103	1.60
2020-10-12	16.56	5.367	2.985	2.923	1.61
2020-10-13	16.45	5.387	-0.664	1.449	1.62
2020-10-14	16.19	5.418	-1.581	2.310	1.63
2020-10-15	16.08	5.440	-0.679	1.606	1.63
2020-10-16	15.93	5.465	-0.933	1.928	1.64
2020-10-19	15.91	5.489	-0.126	1.758	1.65
2020-10-20	16.13	5.512	1.383	1.760	1.65
2020-10-21	15.96	5.536	-1.054	1.798	1.66
2020-10-22	15.97	5.562	0.063	1.942	1.67
2020-10-23	15.95	5.578	-0.125	1.190	1.67
2020-10-26	15.96	5.601	0.063	1.755	1.68
2020-10-27	15.87	5.617	-0.564	1.190	1.69
2020-10-28	15.66	5.664	-1.323	3.592	1.70
2020-10-29	15.34	5.691	-2.043	2.107	1.71
2020-10-30	15.37	5.737	0.196	3.585	1.72
2020-11-02	14.87	5.804	-3.253	5.465	1.74
2020-11-03	15.2	5.850	2.219	3.564	1.75
2020-11-04	15.12	5.875	-0.526	2.039	1.76
2020-11-05	15.39	5.915	1.786	3.108	1.77
2020-11-06	15.52	5.944	0.845	2.274	1.78
2020-11-09	16.24	6.006	4.639	4.510	1.80
2020-11-10	15.96	6.033	-1.724	2.094	1.81
2020-11-11	15.55	6.077	-2.569	3.383	1.82
2020-11-12	15.28	6.115	-1.736	2.958	1.83
2020-11-13	15.21	6.140	-0.458	1.963	1.84
2020-11-16	15.2	6.163	-0.066	1.841	1.85
2020-11-17	15.53	6.215	2.171	4.013	1.86
2020-11-18	15.36	6.238	-1.095	1.803	1.87
2020-11-19	15.4	6.268	0.260	2.344	1.88
2020-11-20	15.25	6.292	-0.974	1.883	1.89
2020-11-23	15.23	6.312	-0.131	1.574	1.89
2020-11-24	15.23	6.332	0.000	1.576	1.90
2020-11-25	15.15	6.357	-0.525	1.970	1.91
2020-11-26	14.97	6.381	-1.188	1.914	1.91
2020-11-27	14.86	6.407	-0.735	2.138	1.92
2020-11-30	14.88	6.430	0.135	1.817	1.93
2020-12-01	15.06	6.451	1.210	1.680	1.94
2020-12-02	15.44	6.487	2.523	2.789	1.95
2020-12-03	15.5	6.511	0.389	1.878	1.95
2020-12-04	15.72	6.563	1.419	4.000	1.97
2020-12-07	15.61	6.616	-0.700	4.071	1.98
2020-12-08	16.11	6.696	3.203	5.894	2.01
2020-12-09	15.48	6.742	-3.911	3.600	2.02
2020-12-10	15.14	6.779	-2.196	2.907	2.03
2020-12-11	14.46	6.835	-4.491	4.690	2.05
2020-12-14	14.39	6.864	-0.484	2.420	2.06
2020-12-15	14.52	6.884	0.903	1.668	2.07
2020-12-16	14.17	6.915	-2.410	2.617	2.07
2020-12-17	14.29	6.954	0.847	3.246	2.09
2020-12-18	14.21	6.990	-0.560	3.009	2.10
2020-12-21	14.5	7.048	2.041	4.856	2.11
2020-12-22	14.27	7.089	-1.586	3.448	2.13
2020-12-23	14.44	7.132	1.191	3.574	2.14
2020-12-24	14.07	7.169	-2.562	3.116	2.15
2020-12-25	14	7.183	-0.498	1.208	2.15
2020-12-28	13.3	7.239	-5.000	5.071	2.17
2020-12-29	13.38	7.270	0.602	2.782	2.18
2020-12-30	13.58	7.299	1.495	2.541	2.19
2020-12-31	13.89	7.331	2.283	2.798	2.20
2021-01-04	14.15	7.369	1.872	3.168	2.21
2021-01-05	14.23	7.399	0.565	2.544	2.22
2021-01-06	13.78	7.442	-3.162	3.795	2.23
2021-01-07	13.51	7.489	-1.959	4.136	2.25
2021-01-08	13.85	7.544	2.517	4.737	2.26
2021-01-11	14.73	7.662	6.354	9.675	2.30
2021-01-12	14.73	7.694	0.000	2.580	2.31
2021-01-13	14.81	7.734	0.543	3.259	2.32
2021-01-14	15.09	7.785	1.891	4.051	2.34
2021-01-15	15.01	7.844	-0.530	4.705	2.35
2021-01-18	15.45	7.920	2.931	5.863	2.38
2021-01-19	15.28	7.949	-1.100	2.330	2.38
2021-01-20	15.27	8.029	-0.065	6.283	2.41
2021-01-21	15.39	8.085	0.786	4.322	2.43
2021-01-22	15.1	8.128	-1.884	3.444	2.44
2021-01-25	14.87	8.176	-1.523	3.841	2.45
2021-01-26	14.75	8.221	-0.807	3.699	2.47
2021-01-27	14.57	8.260	-1.220	3.186	2.48
2021-01-28	13.99	8.288	-3.981	2.402	2.49
2021-01-29	13.81	8.336	-1.287	4.217	2.50
2021-02-01	14.14	8.373	2.390	3.114	2.51
2021-02-02	14.11	8.399	-0.212	2.192	2.52
2021-02-03	13.79	8.435	-2.268	3.118	2.53
2021-02-04	13.79	8.486	0.000	4.496	2.55
2021-02-05	13.49	8.519	-2.175	2.901	2.56
2021-02-08	13.82	8.561	2.446	3.706	2.57
2021-02-09	13.99	8.589	1.230	2.388	2.58
2021-02-10	14.07	8.605	0.572	1.358	2.58
2021-02-18	14.32	8.635	1.777	2.488	2.59
2021-02-19	14.58	8.676	1.816	3.352	2.60
2021-02-22	14.39	8.712	-1.303	3.018	2.61
2021-02-23	14.86	8.766	3.266	4.378	2.63
2021-02-24	14.93	8.802	0.471	2.894	2.64
2021-02-25	14.62	8.837	-2.076	2.880	2.65
2021-02-26	14.43	8.868	-1.300	2.531	2.66
2021-03-01	15.07	8.912	4.435	3.534	2.67
2021-03-02	15.1	8.937	0.199	1.991	2.68
2021-03-03	15.05	8.951	-0.331	1.126	2.69
2021-03-04	14.84	8.996	-1.395	3.588	2.70
2021-03-05	14.88	9.027	0.270	2.561	2.71
2021-03-08	14.66	9.070	-1.478	3.495	2.72
2021-03-09	13.99	9.137	-4.570	5.730	2.74
2021-03-10	13.76	9.170	-1.644	2.931	2.75
2021-03-11	14.16	9.228	2.907	4.869	2.77
2021-03-12	13.99	9.249	-1.201	1.836	2.77
2021-03-15	13.82	9.271	-1.215	1.858	2.78
2021-03-16	14.03	9.289	1.520	1.592	2.79
2021-03-17	14.17	9.318	0.998	2.423	2.80
2021-03-18	13.94	9.342	-1.623	2.117	2.80
2021-03-19	14.02	9.381	0.574	3.300	2.81
2021-03-22	14.22	9.397	1.427	1.355	2.82
2021-03-23	14.32	9.421	0.703	1.969	2.83
2021-03-24	14.22	9.447	-0.698	2.235	2.83
2021-03-25	14.47	9.476	1.758	2.391	2.84
2021-03-26	14.46	9.492	-0.069	1.313	2.85
2021-03-29	14.37	9.513	-0.622	1.798	2.85
2021-03-30	14.75	9.559	2.644	3.758	2.87
2021-03-31	14.9	9.587	1.017	2.237	2.88
2021-04-01	15.03	9.628	0.872	3.221	2.89
2021-04-02	15.57	9.698	3.593	5.456	2.91
2021-04-06	15.4	9.740	-1.092	3.276	2.92
2021-04-07	15.3	9.769	-0.649	2.208	2.93
2021-04-08	15.18	9.796	-0.784	2.157	2.94
2021-04-09	15.27	9.825	0.593	2.306	2.95
2021-04-12	15.1	9.862	-1.113	2.947	2.96
2021-04-13	14.86	9.893	-1.589	2.450	2.97
2021-04-14	15.75	9.981	5.989	6.729	2.99
2021-04-15	16.12	10.030	2.349	3.683	3.01
2021-04-16	16.73	10.107	3.784	5.521	3.03
2021-04-19	16.83	10.151	0.598	3.108	3.05
2021-04-20	16.98	10.195	0.891	3.090	3.06
2021-04-21	16.72	10.227	-1.531	2.297	3.07
2021-04-22	16.8	10.262	0.478	2.512	3.08
2021-04-23	16.69	10.284	-0.655	1.607	3.09
2021-04-26	17.37	10.395	4.074	7.669	3.12
2021-04-27	17.02	10.447	-2.015	3.627	3.13
2021-04-28	17.23	10.510	1.234	4.407	3.15
2021-04-29	17.59	10.603	2.089	6.326	3.18
2021-04-30	17.12	10.659	-2.672	3.980	3.20
2021-05-06	16.97	10.705	-0.876	3.213	3.21
2021-05-07	16.19	10.786	-4.596	6.011	3.24
2021-05-10	16.14	10.829	-0.309	3.212	3.25
2021-05-11	16.37	10.869	1.425	2.912	3.26
2021-05-12	16.32	10.915	-0.305	3.421	3.27
2021-05-13	16.58	10.998	1.593	5.944	3.30
2021-05-14	16.74	11.032	0.965	2.473	3.31
2021-05-17	16.35	11.099	-2.330	4.898	3.33
2021-05-18	16.47	11.147	0.734	3.486	3.34
2021-05-19	17.58	11.262	6.740	7.893	3.38
2021-05-20	17.42	11.288	-0.910	1.763	3.39
2021-05-21	17.37	11.334	-0.287	3.157	3.40
2021-05-24	17.83	11.408	2.648	5.009	3.42
2021-05-25	17.71	11.439	-0.673	2.075	3.43
2021-05-26	17.38	11.478	-1.863	2.710	3.44
2021-05-27	17.74	11.557	2.071	5.351	3.47
2021-05-28	17.14	11.613	-3.382	3.946	3.48
2021-05-31	17.92	11.671	4.551	3.851	3.50
2021-06-01	17.39	11.770	-2.958	6.864	3.53
2021-06-02	16.84	11.839	-3.163	4.888	3.55
2021-06-03	18.19	11.993	8.017	10.154	3.60
2021-06-04	20.02	12.199	10.060	12.369	3.66
2021-06-07	22.04	12.306	10.090	5.844	3.69
2021-06-08	24.26	12.509	10.073	10.027	3.75
2021-06-09	24.05	12.664	-0.866	7.708	3.80
2021-06-10	24.83	12.874	3.243	10.146	3.86
2021-06-11	23.22	13.021	-6.484	7.612	3.91
2021-06-15	23.29	13.106	0.301	4.393	3.93
2021-06-16	22.27	13.235	-4.380	6.956	3.97
2021-06-17	24.5	13.431	10.013	9.609	4.03
2021-06-18	26.95	13.431	10.000	0.000	4.03
2021-06-21	29.65	13.509	10.019	3.154	4.05
2021-06-22	28.5	13.709	-3.879	8.398	4.11
2021-06-23	29	13.793	1.754	3.474	4.14
2021-06-24	30.3	14.132	5.907	13.422	4.24
2021-06-25	28.79	14.296	-4.983	6.832	4.29
2021-06-28	30.5	14.566	5.940	10.629	4.37
2021-06-29	30.1	14.779	-1.311	8.492	4.43
2021-06-30	30.43	14.967	1.096	7.442	4.49
2021-07-01	28.28	15.171	-7.065	8.643	4.55
2021-07-02	28.38	15.316	0.354	6.117	4.59
2021-07-05	30.22	15.527	6.483	8.386	4.66
2021-07-06	31.88	15.785	5.493	9.729	4.74
2021-07-07	32.2	16.089	1.004	11.324	4.83
2021-07-08	32.85	16.356	2.019	9.752	4.91
2021-07-09	36.14	16.649	10.015	9.711	4.99
2021-07-12	37.2	16.907	2.933	8.329	5.07
2021-07-13	35.6	17.005	-4.301	3.306	5.10
2021-07-14	36	17.387	2.652	12.746	5.22
2021-07-15	37.5	17.633	4.167	7.861	5.29
2021-07-16	38	17.844	1.333	6.667	5.35
2021-07-19	35.54	18.047	-6.474	6.842	5.41
2021-07-20	36.25	18.184	1.998	4.558	5.46
2021-07-21	37.3	18.419	2.897	7.559	5.53
2021-07-22	37.59	18.581	0.777	5.147	5.57
2021-07-23	38.46	18.861	2.314	8.752	5.66
2021-07-26	37.33	19.183	-2.938	10.348	5.75
2021-07-27	37.54	19.528	0.563	11.010	5.86
2021-07-28	33.79	19.743	-9.989	7.645	5.92
2021-07-29	35.15	19.895	4.025	5.209	5.97
2021-07-30	35.04	20.036	-0.313	4.808	6.01
2021-08-02	33.47	20.247	-4.481	7.563	6.07
2021-08-03	31.42	20.416	-6.125	6.483	6.12
2021-08-04	32.54	20.533	3.565	4.297	6.16
2021-08-05	32.9	20.691	1.106	5.778	6.21
2021-08-06	32.49	20.849	-1.246	5.805	6.25
2021-08-09	31.92	21.031	-1.754	6.864	6.31
2021-08-10	32.14	21.120	0.689	3.321	6.34
2021-08-11	31.69	21.207	-1.400	3.298	6.36
2021-08-12	31.86	21.335	0.536	4.828	6.40
2021-08-13	30.5	21.467	-4.269	5.179	6.44
2021-08-16	31.26	21.599	2.492	5.082	6.48
2021-08-17	29.29	21.778	-6.302	7.326	6.53
2021-08-18	29.72	21.869	1.468	3.687	6.56
2021-08-19	30.88	22.005	3.903	5.283	6.60
2021-08-20	30.81	22.122	-0.227	4.534	6.64
2021-08-23	30.85	22.195	0.130	2.856	6.66
2021-08-24	31.59	22.371	2.399	6.677	6.71
2021-08-25	30.91	22.470	-2.153	3.830	6.74
2021-08-26	31.3	22.592	1.262	4.691	6.78
2021-08-27	32.6	22.906	4.153	11.565	6.87
2021-08-30	34.15	23.148	4.755	8.497	6.94
2021-08-31	32.52	23.342	-4.773	7.145	7.00
2021-09-01	34.42	23.589	5.843	8.610	7.08
2021-09-02	34.22	23.763	-0.581	6.130	7.13
2021-09-03	33.8	23.996	-1.227	8.270	7.20
2021-09-06	33.55	24.104	-0.740	3.846	7.23
2021-09-07	33.5	24.255	-0.149	5.395	7.28
2021-09-08	32.16	24.389	-4.000	5.015	7.32
2021-09-09	30.01	24.547	-6.685	6.312	7.36
2021-09-10	32.09	24.770	6.931	8.331	7.43
2021-09-13	30.97	24.904	-3.490	5.204	7.47
2021-09-14	30.93	24.997	-0.129	3.616	7.50
2021-09-15	30.53	25.088	-1.293	3.556	7.53
2021-09-16	29.28	25.212	-4.094	5.110	7.56
2021-09-17	29.5	25.295	0.751	3.347	7.59
2021-09-22	29.45	25.400	-0.169	4.305	7.62
2021-09-23	32.4	25.686	10.017	10.594	7.71
2021-09-24	34.12	25.932	5.309	8.642	7.78
2021-09-27	33.09	26.118	-3.019	6.741	7.84
2021-09-28	34.04	26.418	2.871	10.577	7.93
2021-09-29	32.53	26.620	-4.436	7.462	7.99
2021-09-30	35.78	26.920	9.991	10.052	8.08
2021-10-08	35.9	27.113	0.335	6.456	8.13
2021-10-11	32.35	27.390	-9.889	10.279	8.22
2021-10-12	30.15	27.603	-6.801	8.470	8.28
2021-10-13	31.09	27.760	3.118	6.070	8.33
2021-10-14	31.6	27.903	1.640	5.436	8.37
2021-10-15	34.76	28.222	10.000	11.013	8.47
2021-10-18	34.99	28.325	0.662	3.510	8.50
2021-10-19	35.05	28.442	0.171	4.001	8.53
2021-10-20	35.06	28.570	0.029	4.394	8.57
2021-10-21	34.36	28.696	-1.997	4.392	8.61
2021-10-22	36.01	28.895	4.802	6.636	8.67
2021-10-25	32.41	28.909	-9.997	0.528	8.67
2021-10-26	30.64	29.055	-5.461	5.708	8.72
2021-10-27	30.95	29.154	1.012	3.851	8.75
2021-10-28	30.07	29.251	-2.843	3.877	8.78
2021-10-29	30.37	29.336	0.998	3.359	8.80
2021-11-01	30.11	29.425	-0.856	3.523	8.83
2021-11-02	31.09	29.539	3.255	4.417	8.86
2021-11-03	30.39	29.644	-2.252	4.149	8.89
2021-11-04	30.48	29.713	0.296	2.698	8.91
2021-11-05	30.09	29.816	-1.280	4.101	8.94
2021-11-08	27.08	30.009	-10.003	8.574	9.00
2021-11-09	27.49	30.159	1.514	6.536	9.05
2021-11-10	27.33	30.247	-0.582	3.856	9.07
2021-11-11	28.08	30.390	2.744	6.147	9.12
2021-11-12	27.43	30.473	-2.315	3.632	9.14
2021-11-15	27.1	30.529	-1.203	2.479	9.16
2021-11-16	26.64	30.601	-1.697	3.210	9.18
2021-11-17	27.05	30.665	1.539	2.853	9.20
2021-11-18	27.2	30.723	0.555	2.551	9.22
2021-11-19	27.77	30.811	2.096	3.787	9.24
2021-11-22	29.08	30.966	4.717	6.410	9.29
2021-11-23	28.6	31.020	-1.651	2.270	9.31
2021-11-24	28.56	31.107	-0.140	3.671	9.33
2021-11-25	28.5	31.193	-0.210	3.606	9.36
2021-11-26	27.85	31.261	-2.281	2.947	9.38
2021-11-29	27.7	31.343	-0.539	3.519	9.40
2021-11-30	27.97	31.406	0.975	2.708	9.42
2021-12-01	28	31.473	0.107	2.896	9.44
2021-12-02	27.51	31.531	-1.750	2.500	9.46
2021-12-03	28.08	31.601	2.072	3.017	9.48
2021-12-06	27.39	31.674	-2.457	3.205	9.50
2021-12-07	26.76	31.758	-2.300	3.760	9.53
2021-12-08	27.39	31.816	2.354	2.541	9.54
2021-12-09	27.4	31.851	0.037	1.533	9.56
2021-12-10	27.18	31.904	-0.803	2.336	9.57
2021-12-13	27.36	31.962	0.662	2.539	9.59
2021-12-14	27.1	32.000	-0.950	1.681	9.60
2021-12-15	26.78	32.039	-1.181	1.771	9.61
2021-12-16	26.73	32.075	-0.187	1.606	9.62
2021-12-17	26.12	32.126	-2.282	2.319	9.64
2021-12-20	25.2	32.232	-3.522	5.054	9.67
2021-12-21	25.26	32.306	0.238	3.532	9.69
2021-12-22	25.52	32.354	1.029	2.257	9.71
2021-12-23	25.74	32.409	0.862	2.547	9.72
2021-12-24	24.85	32.503	-3.458	4.545	9.75
2021-12-27	24.65	32.541	-0.805	1.851	9.76
2021-12-28	24.99	32.581	1.379	1.907	9.77
2021-12-29	24.83	32.629	-0.640	2.321	9.79
2021-12-30	25.63	32.746	3.222	5.477	9.82
2021-12-31	25.66	32.783	0.117	1.756	9.83
2022-01-04	25.31	32.842	-1.364	2.767	9.85
2022-01-05	24.73	32.903	-2.292	3.003	9.87
2022-01-06	24.82	32.935	0.364	1.537	9.88
2022-01-07	24.59	33.001	-0.927	3.183	9.90
2022-01-10	24.06	33.091	-2.155	4.514	9.93
2022-01-11	23.73	33.151	-1.372	3.034	9.95
2022-01-12	24.43	33.276	2.950	6.153	9.98
2022-01-13	23.5	33.349	-3.807	3.725	10.00
2022-01-14	23.49	33.406	-0.043	2.894	10.02
2022-01-17	24.14	33.479	2.767	3.661	10.04
2022-01-18	24.17	33.521	0.124	2.071	10.06
2022-01-19	23.75	33.578	-1.738	2.855	10.07
2022-01-20	23.36	33.633	-1.642	2.821	10.09
2022-01-21	22.23	33.732	-4.837	5.351	10.12
2022-01-24	22.94	33.827	3.194	4.993	10.15
2022-01-25	21.91	33.914	-4.490	4.752	10.17
2022-01-26	21.84	33.984	-0.319	3.834	10.20
2022-01-27	21.11	34.074	-3.342	5.128	10.22
2022-01-28	20.86	34.140	-1.184	3.790	10.24
2022-02-07	21.4	34.182	2.589	2.349	10.25
2022-02-08	21.44	34.227	0.187	2.523	10.27
2022-02-09	21.69	34.269	1.166	2.332	10.28
2022-02-10	21.77	34.334	0.369	3.596	10.30
2022-02-11	21.16	34.396	-2.802	3.491	10.32
2022-02-14	21.25	34.491	0.425	5.388	10.35
2022-02-15	21.66	34.553	1.929	3.435	10.37
2022-02-16	21.76	34.593	0.462	2.170	10.38
2022-02-17	21.85	34.647	0.414	2.987	10.39
2022-02-18	22.05	34.689	0.915	2.288	10.41
2022-02-21	22.08	34.725	0.136	1.950	10.42
2022-02-22	21.72	34.795	-1.630	3.895	10.44
2022-02-23	22.82	34.892	5.064	5.064	10.47
2022-02-24	22.19	34.992	-2.761	5.434	10.50
2022-02-25	22.56	35.046	1.667	2.839	10.51
2022-02-28	22.79	35.089	1.020	2.305	10.53
2022-03-01	22.74	35.119	-0.219	1.580	10.54
2022-03-02	22.62	35.156	-0.528	1.935	10.55
2022-03-03	22.09	35.223	-2.343	3.669	10.57
2022-03-04	22.23	35.307	0.634	4.527	10.59
2022-03-07	21.23	35.410	-4.498	5.803	10.62
2022-03-08	21.33	35.504	0.471	5.323	10.65
2022-03-09	20.76	35.690	-2.672	10.736	10.71
2022-03-10	21.05	35.736	1.397	2.601	10.72
2022-03-11	21.17	35.801	0.570	3.705	10.74
2022-03-14	20.4	35.854	-3.637	3.118	10.76
2022-03-15	18.9	35.963	-7.353	6.912	10.79
2022-03-16	19.8	36.092	4.762	7.831	10.83
2022-03-17	20.73	36.185	4.697	5.354	10.86
2022-03-18	20.76	36.221	0.145	2.123	10.87
2022-03-21	20.76	36.263	0.000	2.408	10.88
2022-03-22	20.58	36.291	-0.867	1.638	10.89
2022-03-23	20.67	36.324	0.437	1.895	10.90
2022-03-24	20.25	36.353	-2.032	1.742	10.91
2022-03-25	20.1	36.424	-0.741	4.247	10.93
2022-03-28	19.98	36.464	-0.597	2.388	10.94
2022-03-29	19.81	36.548	-0.851	5.055	10.96
2022-03-30	20.17	36.600	1.817	3.130	10.98
2022-03-31	19.51	36.649	-3.272	3.024	10.99
2022-04-01	19.34	36.697	-0.871	2.973	11.01
2022-04-06	18.71	36.743	-3.257	2.947	11.02
2022-04-07	18.13	36.800	-3.100	3.795	11.04
2022-04-08	18	36.858	-0.717	3.806	11.06
2022-04-11	17.22	36.919	-4.333	4.278	11.08
2022-04-12	17.72	36.974	2.904	3.717	11.09
2022-04-13	17.24	37.004	-2.709	2.088	11.10
2022-04-14	17.62	37.058	2.204	3.712	11.12
2022-04-15	17.38	37.081	-1.362	1.589	11.12
2022-04-18	19.12	37.241	10.012	10.012	11.17
2022-04-19	18.45	37.299	-3.504	3.766	11.19
2022-04-20	18.31	37.345	-0.759	3.035	11.20
2022-04-21	17.9	37.426	-2.239	5.407	11.23
2022-04-22	16.85	37.499	-5.866	5.196	11.25
2022-04-25	15.17	37.591	-9.970	7.300	11.28
2022-04-26	14.48	37.671	-4.548	6.592	11.30
2022-04-27	15.47	37.801	6.837	10.152	11.34
2022-04-28	15.1	37.841	-2.392	3.167	11.35
2022-04-29	15.75	37.898	4.305	4.305	11.37
2022-05-05	15.91	37.945	1.016	3.556	11.38
2022-05-06	15.57	37.995	-2.137	3.834	11.40
2022-05-09	15.72	38.035	0.963	3.083	11.41
2022-05-10	16.24	38.125	3.308	6.679	11.44
2022-05-11	16.59	38.222	2.155	6.958	11.47
2022-05-12	17.09	38.311	3.014	6.269	11.49
2022-05-13	17.03	38.347	-0.351	2.516	11.50
2022-05-16	16.89	38.386	-0.822	2.819	11.52
2022-05-17	17.6	38.461	4.204	5.092	11.54
2022-05-18	17.27	38.486	-1.875	1.761	11.55
2022-05-19	17.69	38.566	2.432	5.385	11.57
2022-05-20	17.69	38.600	0.000	2.318	11.58
2022-05-23	17.62	38.630	-0.396	2.035	11.59

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