中国巨石融券券源 中国巨石专项约券

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%）
2020-04-14	8.05	0	0	0	0
2020-04-14	8.32	0.026	3.354	3.727	0.01
2020-04-15	8.13	0.045	-2.284	2.764	0.01
2020-04-16	8.13	0.060	0.000	2.337	0.02
2020-04-17	8.31	0.089	2.214	4.182	0.03
2020-04-20	8.33	0.104	0.241	2.046	0.03
2020-04-21	8.07	0.125	-3.121	3.121	0.04
2020-04-22	8.17	0.147	1.239	3.346	0.04
2020-04-23	8.11	0.161	-0.734	2.081	0.05
2020-04-24	8.09	0.178	-0.247	2.466	0.05
2020-04-27	8.09	0.206	0.000	4.079	0.06
2020-04-28	7.98	0.232	-1.360	3.956	0.07
2020-04-29	8.12	0.254	1.754	3.258	0.08
2020-04-30	8.61	0.294	6.034	5.542	0.09
2020-05-06	8.67	0.319	0.697	3.484	0.10
2020-05-07	8.51	0.335	-1.845	2.307	0.10
2020-05-08	8.5	0.346	-0.118	1.528	0.10
2020-05-11	8.86	0.376	4.235	4.118	0.11
2020-05-12	9.01	0.410	1.693	4.515	0.12
2020-05-13	8.99	0.429	-0.222	2.553	0.13
2020-05-14	8.95	0.450	-0.445	2.781	0.14
2020-05-15	8.93	0.464	-0.223	1.899	0.14
2020-05-18	8.7	0.494	-2.576	4.143	0.15
2020-05-19	9.22	0.536	5.977	5.402	0.16
2020-05-20	9.17	0.556	-0.542	2.603	0.17
2020-05-21	9.35	0.583	1.963	3.490	0.17
2020-05-22	8.89	0.625	-4.920	5.668	0.19
2020-05-25	8.99	0.644	1.125	2.587	0.19
2020-05-26	8.98	0.673	-0.111	3.893	0.20
2020-05-27	8.84	0.691	-1.559	2.450	0.21
2020-05-28	8.73	0.715	-1.244	3.167	0.21
2020-05-29	8.83	0.733	1.145	2.520	0.22
2020-06-01	9.08	0.761	2.831	3.737	0.23
2020-06-02	9.01	0.783	-0.771	2.863	0.23
2020-06-03	8.99	0.799	-0.222	2.220	0.24
2020-06-04	9	0.815	0.111	2.113	0.24
2020-06-05	8.85	0.831	-1.667	2.111	0.25
2020-06-08	9.51	0.889	7.458	7.345	0.27
2020-06-09	9.88	0.940	3.891	6.204	0.28
2020-06-10	9.93	0.962	0.506	2.632	0.29
2020-06-11	9.71	0.994	-2.216	3.927	0.30
2020-06-12	9.53	1.008	-1.854	1.854	0.30
2020-06-15	9.27	1.033	-2.728	3.148	0.31
2020-06-16	9.4	1.054	1.402	2.697	0.32
2020-06-17	9.4	1.070	0.000	2.021	0.32
2020-06-18	9.38	1.089	-0.213	2.447	0.33
2020-06-19	9.43	1.100	0.533	1.386	0.33
2020-06-22	9.57	1.137	1.485	4.666	0.34
2020-06-23	9.31	1.157	-2.717	2.612	0.35
2020-06-24	9.38	1.175	0.752	2.256	0.35
2020-06-29	9.26	1.204	-1.279	3.731	0.36
2020-06-30	9.15	1.227	-1.188	3.024	0.37
2020-07-01	9.49	1.265	3.716	4.809	0.38
2020-07-02	9.75	1.300	2.740	4.320	0.39
2020-07-03	9.7	1.326	-0.513	3.282	0.40
2020-07-06	10.09	1.352	4.021	3.093	0.41
2020-07-07	9.92	1.395	-1.685	5.154	0.42
2020-07-08	9.91	1.424	-0.101	3.528	0.43
2020-07-09	10.2	1.461	2.926	4.339	0.44
2020-07-10	9.79	1.488	-4.020	3.333	0.45
2020-07-13	8.96	1.553	7.049	8.722	0.47
2020-07-14	9.04	1.584	0.893	4.129	0.48
2020-07-15	8.84	1.618	-2.212	4.535	0.49
2020-07-16	8.68	1.672	-1.810	7.466	0.50
2020-07-17	9.34	1.736	7.604	8.295	0.52
2020-07-20	10.29	1.803	10.171	7.816	0.54
2020-07-21	10.16	1.839	-1.263	4.179	0.55
2020-07-22	10.13	1.871	-0.295	3.839	0.56
2020-07-23	10.03	1.912	-0.987	4.837	0.57
2020-07-24	10.08	1.981	0.499	8.275	0.59
2020-07-27	10.32	2.064	2.381	9.623	0.62
2020-07-28	10.58	2.144	2.519	9.109	0.64
2020-07-29	11.45	2.273	8.223	13.516	0.68
2020-07-30	11.97	2.358	4.541	8.472	0.71
2020-07-31	11.91	2.394	-0.501	3.676	0.72
2020-08-03	11.62	2.506	-2.435	11.503	0.75
2020-08-04	11.9	2.556	2.410	5.077	0.77
2020-08-05	11.67	2.608	-1.933	5.378	0.78
2020-08-06	11.72	2.654	0.428	4.713	0.80
2020-08-07	11.2	2.707	-4.437	5.631	0.81
2020-08-10	11.43	2.756	2.054	5.179	0.83
2020-08-11	11.28	2.788	-1.312	3.412	0.84
2020-08-12	10.9	2.839	-3.369	5.585	0.85
2020-08-13	10.91	2.877	0.092	4.220	0.86
2020-08-14	11.04	2.905	1.192	3.025	0.87
2020-08-17	11.44	2.949	3.623	4.620	0.88
2020-08-18	11.35	2.979	-0.787	3.147	0.89
2020-08-19	12.38	3.093	9.075	11.101	0.93
2020-08-20	12.36	3.141	-0.162	4.604	0.94
2020-08-21	12.4	3.178	0.324	3.560	0.95
2020-08-24	12.5	3.227	0.806	4.758	0.97
2020-08-25	13.06	3.307	4.480	7.360	0.99
2020-08-26	12.93	3.401	-0.995	8.652	1.02
2020-08-27	12.62	3.447	-2.398	4.408	1.03
2020-08-28	12.67	3.487	0.396	3.803	1.05
2020-08-31	12.8	3.527	1.026	3.788	1.06
2020-09-01	12.81	3.563	0.078	3.359	1.07
2020-09-02	12.32	3.613	-3.825	4.840	1.08
2020-09-03	12.82	3.669	4.058	5.195	1.10
2020-09-04	12.89	3.713	0.546	4.134	1.11
2020-09-07	13.28	3.795	3.026	7.370	1.14
2020-09-08	13.07	3.851	-1.581	5.196	1.16
2020-09-09	12.38	3.895	-5.279	4.285	1.17
2020-09-10	11.84	3.957	-4.362	6.300	1.19
2020-09-11	12.32	4.042	4.054	8.277	1.21
2020-09-14	12.49	4.089	1.380	4.464	1.23
2020-09-15	12.8	4.133	2.482	4.163	1.24
2020-09-16	12.91	4.168	0.859	3.203	1.25
2020-09-17	12.9	4.204	-0.077	3.408	1.26
2020-09-18	13.71	4.280	6.279	6.589	1.28
2020-09-21	13.61	4.327	-0.729	4.158	1.30
2020-09-22	13.35	4.373	-1.910	4.115	1.31
2020-09-23	13.44	4.415	0.674	3.745	1.32
2020-09-24	12.88	4.458	-4.167	4.018	1.34
2020-09-25	12.68	4.499	-1.553	3.882	1.35
2020-09-28	12.59	4.539	-0.710	3.864	1.36
2020-09-29	12.66	4.564	0.556	2.383	1.37
2020-09-30	12.44	4.596	-1.738	3.081	1.38
2020-10-09	13.29	4.661	6.833	5.868	1.40
2020-10-12	13.47	4.698	1.354	3.311	1.41
2020-10-13	13.77	4.754	2.227	4.826	1.43
2020-10-14	13.79	4.787	0.145	2.905	1.44
2020-10-15	13.28	4.853	-3.698	5.946	1.46
2020-10-16	13.21	4.884	-0.527	2.786	1.47
2020-10-19	12.81	4.935	-3.028	4.769	1.48
2020-10-20	12.68	4.965	-1.015	2.888	1.49
2020-10-21	12.58	4.999	-0.789	3.233	1.50
2020-10-22	12.54	5.028	-0.318	2.782	1.51
2020-10-23	12.43	5.064	-0.877	3.429	1.52
2020-10-26	12.05	5.131	-3.057	6.677	1.54
2020-10-27	11.98	5.175	-0.581	4.481	1.55
2020-10-28	11.98	5.202	0.000	2.671	1.56
2020-10-29	11.77	5.232	-1.753	3.088	1.57
2020-10-30	12.01	5.271	2.039	3.823	1.58
2020-11-02	12.53	5.346	4.330	7.244	1.60
2020-11-03	12.65	5.379	0.958	3.113	1.61
2020-11-04	12.77	5.399	0.949	1.897	1.62
2020-11-05	13.13	5.427	2.819	2.506	1.63
2020-11-06	12.5	5.491	-4.798	6.169	1.65
2020-11-09	12.87	5.547	2.960	5.200	1.66
2020-11-10	14.17	5.640	10.101	7.925	1.69
2020-11-11	14.72	5.732	3.881	7.481	1.72
2020-11-12	14.92	5.782	1.359	4.008	1.73
2020-11-13	14.88	5.825	-0.268	3.485	1.75
2020-11-16	15.46	5.898	3.898	5.645	1.77
2020-11-17	15.48	5.948	0.129	3.881	1.78
2020-11-18	15.27	5.999	-1.357	4.005	1.80
2020-11-19	15	6.030	-1.768	2.489	1.81
2020-11-20	15.16	6.061	1.067	2.467	1.82
2020-11-23	15.42	6.144	1.715	6.464	1.84
2020-11-24	15.19	6.189	-1.492	3.502	1.86
2020-11-25	14.39	6.312	-5.267	10.270	1.89
2020-11-26	14.27	6.365	-0.834	4.448	1.91
2020-11-27	14.84	6.410	3.994	3.644	1.92
2020-11-30	14.52	6.455	-2.156	3.774	1.94
2020-12-01	14.4	6.493	-0.826	3.099	1.95
2020-12-16	13.89	6.598	-3.542	9.097	1.98
2020-12-17	14.4	6.679	3.672	6.767	2.00
2020-12-18	15	6.751	4.167	5.764	2.03
2020-12-21	15.25	6.792	1.667	3.200	2.04
2020-12-22	15.18	6.860	-0.459	5.377	2.06
2020-12-23	14.85	6.907	-2.174	3.821	2.07
2020-12-24	14.82	6.935	-0.202	2.290	2.08
2020-12-25	16.32	7.080	10.121	10.661	2.12
2020-12-28	17.14	7.133	5.025	3.676	2.14
2020-12-29	17.13	7.202	-0.058	4.842	2.16
2020-12-30	17.29	7.250	0.934	3.327	2.17
2020-12-31	17.27	7.323	-0.116	5.090	2.20
2021-01-04	17.64	7.395	2.142	4.864	2.22
2021-01-05	17.28	7.482	-2.041	6.066	2.24
2021-01-06	17.38	7.559	0.579	5.324	2.27
2021-01-07	19.14	7.718	10.127	9.954	2.32
2021-01-08	18.79	7.836	-1.829	7.576	2.35
2021-01-11	18.81	7.967	0.106	8.302	2.39
2021-01-12	19.8	8.086	5.263	7.230	2.43
2021-01-13	19.68	8.181	-0.606	5.808	2.45
2021-01-14	18.96	8.243	-3.659	3.913	2.47
2021-01-15	19.2	8.316	1.266	4.536	2.49
2021-01-18	20.8	8.500	8.333	10.625	2.55
2021-01-19	19.49	8.674	-6.298	10.721	2.60
2021-01-20	20.25	8.800	3.899	7.491	2.64
2021-01-21	20.63	8.859	1.877	3.407	2.66
2021-01-22	20.71	8.928	0.388	4.023	2.68
2021-01-25	21.02	9.016	1.497	5.022	2.70
2021-01-26	20.71	9.089	-1.475	4.234	2.73
2021-01-27	21.28	9.186	2.752	5.456	2.76
2021-01-28	20.02	9.273	-5.921	5.216	2.78
2021-01-29	19.52	9.427	-2.498	9.441	2.83
2021-02-01	20.36	9.574	4.303	8.658	2.87
2021-02-02	21.24	9.685	4.322	6.287	2.91
2021-02-03	21.57	9.753	1.554	3.814	2.93
2021-02-04	21.36	9.870	-0.974	6.537	2.96
2021-02-05	20.91	9.950	-2.107	4.588	2.98
2021-02-08	22.83	10.117	9.182	8.800	3.04
2021-02-09	23.54	10.223	3.110	5.388	3.07
2021-02-10	23.93	10.317	1.657	4.715	3.10
2021-02-18	24.06	10.481	0.543	8.191	3.14
2021-02-19	22.22	10.637	-7.648	8.396	3.19
2021-02-22	21.76	10.740	-2.070	5.716	3.22
2021-02-23	21	10.846	-3.493	6.066	3.25
2021-02-24	19.62	11.011	-6.571	10.048	3.30
2021-02-25	19.93	11.120	1.580	6.575	3.34
2021-02-26	19.45	11.201	-2.408	5.018	3.36
2021-03-01	20.58	11.329	5.810	7.455	3.40
2021-03-02	20.19	11.429	-1.895	5.928	3.43
2021-03-03	20.04	11.502	-0.743	4.408	3.45
2021-03-04	18.61	11.599	-7.136	6.238	3.48
2021-03-05	18.04	11.671	-3.063	4.782	3.50
2021-03-08	17.93	11.784	-0.610	7.539	3.54
2021-03-09	17.35	11.932	-3.235	10.262	3.58
2021-03-10	17.81	11.987	2.651	3.689	3.60
2021-03-11	18.22	12.099	2.302	7.412	3.63
2021-03-12	18.84	12.174	3.403	4.775	3.65
2021-03-15	17.74	12.282	-5.839	7.272	3.68
2021-03-16	18.05	12.329	1.747	3.157	3.70
2021-03-17	18.79	12.421	4.100	5.873	3.73
2021-03-18	19.5	12.507	3.779	5.269	3.75
2021-03-19	19.05	12.582	-2.308	4.718	3.77
2021-03-22	19.13	12.679	0.420	6.089	3.80
2021-03-23	17.3	12.860	-9.566	12.546	3.86
2021-03-24	15.55	12.994	-10.116	10.405	3.90
2021-03-25	15.8	13.050	1.608	4.244	3.92
2021-03-26	16.43	13.130	3.987	5.823	3.94
2021-03-29	16.3	13.180	-0.791	3.713	3.95
2021-03-30	16.51	13.240	1.288	4.294	3.97
2021-03-31	16.6	13.278	0.545	2.786	3.98
2021-04-01	16.63	13.342	0.181	4.578	4.00
2021-04-02	16.92	13.407	1.744	4.630	4.02
2021-04-06	16.62	13.459	-1.773	3.783	4.04
2021-04-07	16.86	13.496	1.444	2.587	4.05
2021-04-08	17.33	13.567	2.788	4.923	4.07
2021-04-09	16.43	13.647	-5.193	5.886	4.09
2021-04-12	15.38	13.774	-6.391	9.860	4.13
2021-04-13	15.44	13.830	0.390	4.356	4.15
2021-04-14	16.17	13.924	4.728	6.995	4.18
2021-04-15	15.98	13.958	-1.175	2.536	4.19
2021-04-16	15.81	13.994	-1.064	2.753	4.20
2021-04-19	16.19	14.052	2.404	4.301	4.22
2021-04-20	16.17	14.092	-0.124	2.965	4.23
2021-04-21	16.17	14.144	0.000	3.834	4.24
2021-04-22	16.03	14.180	-0.866	2.721	4.25
2021-04-23	15.92	14.211	-0.686	2.308	4.26
2021-04-26	16.17	14.279	1.570	5.088	4.28
2021-04-27	15.49	14.409	-4.205	10.080	4.32
2021-04-28	15.87	14.462	2.453	4.003	4.34
2021-04-29	16.2	14.516	2.079	3.970	4.35
2021-04-30	15.57	14.592	-3.889	5.864	4.38
2021-05-06	16.12	14.649	3.532	4.239	4.39
2021-05-07	16.51	14.732	2.419	6.079	4.42
2021-05-10	16.48	14.806	-0.182	5.330	4.44
2021-05-11	14.81	14.911	-10.133	8.495	4.47
2021-05-12	14.46	14.960	-2.363	4.119	4.49
2021-05-13	14.2	15.003	-1.798	3.596	4.50
2021-05-14	14.95	15.056	5.282	4.296	4.52
2021-05-17	15.62	15.124	4.482	5.217	4.54
2021-05-18	16.22	15.165	3.841	3.009	4.55
2021-05-19	16.22	15.211	0.000	3.391	4.56
2021-05-20	15.47	15.262	-4.624	4.007	4.58
2021-05-21	15.1	15.327	-2.392	5.171	4.60
2021-05-24	15.04	15.377	-0.397	3.974	4.61
2021-05-25	15.7	15.434	4.388	4.322	4.63
2021-05-26	16.05	15.492	2.229	4.331	4.65
2021-05-27	16.47	15.563	2.617	5.234	4.67
2021-05-28	16.02	15.632	-2.732	5.100	4.69
2021-05-31	16.31	15.689	1.810	4.245	4.71
2021-06-01	16.68	15.761	2.269	5.150	4.73
2021-06-02	16.67	15.809	-0.060	3.477	4.74
2021-06-03	16.18	15.865	-2.939	4.139	4.76
2021-06-04	16.25	15.900	0.433	2.596	4.77
2021-06-07	15.89	15.935	-2.215	2.646	4.78
2021-06-08	15.75	15.987	-0.881	3.965	4.80
2021-06-09	15.69	16.017	-0.381	2.286	4.81
2021-06-10	16.11	16.087	2.677	5.226	4.83
2021-06-11	15.66	16.147	-2.793	4.593	4.84
2021-06-15	15.17	16.192	-3.129	3.576	4.86
2021-06-16	14.88	16.227	-1.912	2.769	4.87
2021-06-17	14.68	16.256	-1.344	2.352	4.88
2021-06-18	14.46	16.285	-1.499	2.452	4.89
2021-06-21	14.31	16.320	-1.037	2.905	4.90
2021-06-22	14.44	16.354	0.908	2.865	4.91
2021-06-23	14.5	16.388	0.416	2.770	4.92
2021-06-24	15.23	16.448	2.975	4.733	4.93
2021-06-25	15.15	16.489	-0.525	3.283	4.95
2021-06-28	15.28	16.526	0.858	2.904	4.96
2021-06-29	15.29	16.578	0.065	4.058	4.97
2021-06-30	15.51	16.636	1.439	4.513	4.99
2021-07-01	15.36	16.675	-0.967	3.030	5.00
2021-07-02	15.28	16.711	-0.521	2.799	5.01
2021-07-05	14.58	16.778	-4.581	5.563	5.03
2021-07-06	15.04	16.865	3.155	6.927	5.06
2021-07-07	15.32	16.942	1.862	6.051	5.08
2021-07-08	15.14	17.005	-1.175	4.961	5.10
2021-07-09	15.32	17.059	1.189	4.227	5.12
2021-07-12	15.99	17.141	4.373	6.136	5.14
2021-07-13	16.29	17.195	1.876	4.003	5.16
2021-07-14	16.1	17.255	-2.719	4.471	5.18
2021-07-15	16.26	17.306	0.994	3.789	5.19
2021-07-16	16.67	17.385	2.522	5.658	5.22
2021-07-19	16.24	17.451	-2.579	4.919	5.24
2021-07-20	15.74	17.486	-3.079	2.648	5.25
2021-07-21	15.55	17.525	-1.207	2.986	5.26
2021-07-22	16.19	17.586	4.116	4.502	5.28
2021-07-23	15.97	17.638	-1.359	3.953	5.29
2021-07-26	15.33	17.719	-4.008	6.324	5.32
2021-07-27	14.56	17.802	-5.023	6.849	5.34
2021-07-28	14.45	17.892	-0.755	7.486	5.37
2021-07-29	14.94	17.951	3.391	4.706	5.39
2021-07-30	14.91	17.991	-0.201	3.213	5.40
2021-08-02	15.88	18.092	6.506	7.646	5.43
2021-08-03	16.26	18.151	2.393	4.345	5.45
2021-08-04	16.45	18.182	1.169	2.276	5.45
2021-08-05	16.51	18.228	0.365	3.343	5.47
2021-08-06	16.2	18.271	-1.878	3.210	5.48
2021-08-09	16.85	18.349	4.012	5.556	5.50
2021-08-10	16.72	18.416	-0.772	4.807	5.52
2021-08-11	17.85	18.525	6.758	7.297	5.56
2021-08-12	17.79	18.579	-0.336	3.641	5.57
2021-08-13	17.47	18.635	-1.799	3.879	5.59
2021-08-16	17.21	18.680	-1.488	3.091	5.60
2021-08-17	16.7	18.784	-2.963	7.496	5.64
2021-08-18	17.9	18.880	7.186	6.467	5.66
2021-08-19	17.69	18.969	-1.173	5.978	5.69
2021-08-20	18.25	19.054	3.166	5.653	5.72
2021-08-23	18.2	19.113	-0.274	3.890	5.73
2021-08-24	18.08	19.162	-0.659	3.187	5.75
2021-08-25	18.12	19.205	0.221	2.876	5.76
2021-08-26	17.45	19.301	-3.698	6.623	5.79
2021-08-27	17.72	19.382	1.547	5.444	5.81
2021-08-30	18.14	19.458	2.370	5.079	5.84
2021-08-31	17.55	19.537	-3.252	5.402	5.86
2021-09-01	18.45	19.624	5.128	5.641	5.89
2021-09-02	19.85	19.765	7.588	8.509	5.93
2021-09-03	19.6	19.861	-1.259	5.894	5.96
2021-09-06	19.62	19.960	0.102	6.020	5.99
2021-09-07	21.58	20.115	9.990	8.665	6.03
2021-09-08	21.8	20.190	1.019	4.124	6.06
2021-09-09	21.5	20.283	-1.376	5.183	6.08
2021-09-10	20.8	20.357	-3.256	4.233	6.11
2021-09-13	21.09	20.428	1.394	4.038	6.13
2021-09-14	20.74	20.501	-1.660	4.220	6.15
2021-09-15	20.44	20.585	-1.446	4.966	6.18
2021-09-16	19.94	20.699	-2.446	6.849	6.21
2021-09-17	20.19	20.781	1.254	4.865	6.23
2021-09-22	20.06	20.850	-0.644	4.160	6.26
2021-09-23	20.09	20.905	0.150	3.240	6.27
2021-09-24	19.27	21.012	-4.082	6.720	6.30
2021-09-27	18.21	21.135	-5.501	8.044	6.34
2021-09-28	18.2	21.180	-0.055	3.020	6.35
2021-09-29	17.5	21.241	-3.846	4.176	6.37
2021-09-30	17.58	21.276	0.457	2.343	6.38
2021-10-08	17.73	21.325	0.853	3.356	6.40
2021-10-11	17.45	21.368	-1.579	2.933	6.41
2021-10-12	17.05	21.435	-2.292	4.699	6.43
2021-10-13	17.25	21.484	1.173	3.460	6.45
2021-10-14	17	21.522	-1.449	2.667	6.46
2021-10-15	17.17	21.553	1.000	2.176	6.47
2021-10-18	17.48	21.595	1.805	2.854	6.48
2021-10-19	18.2	21.643	4.119	3.146	6.49
2021-10-20	18.19	21.690	-0.055	3.132	6.51
2021-10-21	17.79	21.744	-2.199	3.628	6.52
2021-10-22	18.3	21.827	2.867	5.453	6.55
2021-10-25	18.2	21.865	-0.546	2.514	6.56
2021-10-26	19.06	21.951	4.725	5.385	6.59
2021-10-27	19.05	21.999	-0.052	3.043	6.60
2021-10-28	19.15	22.044	0.525	2.835	6.61
2021-10-29	19.14	22.094	-0.052	3.133	6.63
2021-11-01	18.9	22.148	-1.254	3.448	6.64
2021-11-02	18.37	22.237	-2.804	5.820	6.67
2021-11-03	18.01	22.291	-1.960	3.538	6.69
2021-11-04	18.82	22.383	4.498	5.886	6.71
2021-11-05	17.87	22.461	-5.048	5.260	6.74
2021-11-08	17.75	22.510	-0.672	3.302	6.75
2021-11-09	17.84	22.557	0.507	3.155	6.77
2021-11-10	17.13	22.629	-3.980	5.045	6.79
2021-11-11	17.34	22.653	1.226	1.635	6.80
2021-11-12	16.81	22.707	-3.057	3.864	6.81
2021-11-15	16.91	22.739	0.595	2.261	6.82
2021-11-16	16.57	22.790	-2.011	3.726	6.84
2021-11-17	16.87	22.816	1.811	1.871	6.84
2021-11-18	17.09	22.853	1.304	2.549	6.86
2021-11-19	17.3	22.892	1.229	2.750	6.87
2021-11-22	17.39	22.918	0.520	1.792	6.88
2021-11-23	17	22.955	-2.243	2.588	6.89
2021-11-24	16.86	22.975	-0.824	1.412	6.89
2021-11-25	17.2	23.014	2.017	2.728	6.90
2021-11-26	17.17	23.039	-0.174	1.744	6.91
2021-11-29	17	23.068	-0.990	2.038	6.92
2021-11-30	17.5	23.118	2.941	3.471	6.94
2021-12-01	17.7	23.140	1.143	1.486	6.94
2021-12-02	17.78	23.172	0.452	2.147	6.95
2021-12-03	17.76	23.202	-0.112	2.025	6.96
2021-12-06	17.65	23.256	-0.619	3.660	6.98
2021-12-07	17.88	23.305	1.303	3.286	6.99
2021-12-08	17.81	23.332	-0.391	1.846	7.00
2021-12-09	17.82	23.371	0.056	2.583	7.01
2021-12-10	17.4	23.418	-2.357	3.255	7.03
2021-12-13	18.14	23.511	4.253	6.149	7.05
2021-12-14	18.01	23.531	-0.717	1.378	7.06
2021-12-15	17.74	23.573	-1.499	2.832	7.07
2021-12-16	17.84	23.594	0.564	1.409	7.08
2021-12-17	17.51	23.627	-1.850	2.242	7.09
2021-12-20	16.87	23.677	-3.655	3.541	7.10
2021-12-21	16.95	23.700	0.474	1.660	7.11
2021-12-22	17.8	23.773	5.015	4.897	7.13
2021-12-23	18.18	23.854	2.135	5.337	7.16
2021-12-24	18.22	23.885	0.220	2.035	7.17
2021-12-27	18.46	23.925	1.317	2.634	7.18
2021-12-28	18.36	23.964	-0.542	2.546	7.19
2021-12-29	18.09	23.996	-1.471	2.124	7.20
2021-12-30	18.19	24.019	0.553	1.493	7.21
2021-12-31	18.2	24.046	0.055	1.814	7.21
2022-01-04	17.94	24.100	-1.429	3.571	7.23
2022-01-05	17.68	24.132	-1.449	2.230	7.24
2022-01-06	17.86	24.199	1.018	4.468	7.26
2022-01-07	18.35	24.268	2.744	4.535	7.28
2022-01-10	18.43	24.306	0.436	2.452	7.29
2022-01-11	18.02	24.391	-2.225	5.643	7.32
2022-01-12	17.76	24.425	-1.443	2.331	7.33
2022-01-13	17.02	24.491	-4.167	4.617	7.35
2022-01-14	16.68	24.518	-1.998	1.939	7.36
2022-01-17	16.79	24.545	0.659	1.978	7.36
2022-01-18	16.8	24.567	0.060	1.549	7.37
2022-01-19	16.99	24.600	1.131	2.321	7.38
2022-01-20	16.98	24.621	-0.059	1.471	7.39
2022-01-21	16.6	24.664	-2.238	3.121	7.40
2022-01-24	16.82	24.723	1.325	4.217	7.42
2022-01-25	16.43	24.769	-2.319	3.389	7.43
2022-01-26	16.63	24.806	1.217	2.617	7.44
2022-01-27	16.47	24.833	-0.962	1.984	7.45
2022-01-28	16.23	24.891	-1.457	4.311	7.47
2022-02-07	16.58	24.919	2.157	2.033	7.48
2022-02-08	16.85	24.962	1.628	3.016	7.49
2022-02-09	17.02	24.993	1.009	2.196	7.50
2022-02-10	16.98	25.018	-0.235	1.821	7.51
2022-02-11	17.04	25.067	0.353	3.416	7.52
2022-02-14	16.72	25.101	-1.878	2.465	7.53
2022-02-15	16.81	25.116	0.538	1.077	7.53
2022-02-16	17.33	25.165	3.093	3.391	7.55
2022-02-17	17.31	25.186	-0.115	1.443	7.56
2022-02-18	17.34	25.200	0.173	0.982	7.56
2022-02-21	17.23	25.222	-0.634	1.499	7.57
2022-02-22	17.09	25.243	-0.813	1.509	7.57
2022-02-23	17.21	25.262	0.702	1.287	7.58
2022-02-24	16.79	25.320	-2.440	4.184	7.60
2022-02-25	17.1	25.352	1.846	2.204	7.61
2022-02-28	17.05	25.381	-0.292	2.047	7.61
2022-03-01	17.04	25.425	-0.059	3.109	7.63
2022-03-02	16.72	25.450	-1.878	1.819	7.64
2022-03-03	16.68	25.465	-0.239	1.077	7.64
2022-03-04	16.35	25.487	-1.978	1.619	7.65
2022-03-07	16.09	25.534	-1.590	3.486	7.66
2022-03-08	15.33	25.607	-4.723	5.718	7.68
2022-03-09	15.15	25.695	-1.174	6.980	7.71
2022-03-10	15.87	25.726	4.752	2.310	7.72
2022-03-11	15.93	25.769	0.378	3.277	7.73
2022-03-14	15.56	25.813	-2.323	3.327	7.74
2022-03-15	14.63	25.879	-5.977	5.463	7.76
2022-03-16	15.55	25.978	6.288	7.656	7.79
2022-03-17	16.09	26.016	3.473	2.830	7.80
2022-03-18	16.17	26.046	0.497	2.175	7.81
2022-03-21	15.79	26.102	-2.350	4.267	7.83
2022-03-22	15.65	26.125	-0.887	1.773	7.84
2022-03-23	15.57	26.146	-0.511	1.661	7.84
2022-03-24	15.29	26.167	-1.798	1.606	7.85
2022-03-25	15.18	26.196	-0.719	2.289	7.86
2022-03-28	15.14	26.237	-0.264	3.294	7.87
2022-03-29	15.17	26.256	0.198	1.453	7.88
2022-03-30	15.42	26.282	1.648	2.044	7.88
2022-03-31	15.24	26.308	-1.167	2.010	7.89
2022-04-01	15.19	26.337	-0.328	2.362	7.90
2022-04-06	15.43	26.376	1.580	2.962	7.91
2022-04-07	15.41	26.412	-0.130	2.852	7.92
2022-04-08	16.3	26.507	5.775	7.008	7.95
2022-04-11	15.89	26.550	-2.515	3.252	7.97
2022-04-12	16.1	26.605	1.322	4.091	7.98
2022-04-13	15.69	26.630	-2.547	1.925	7.99
2022-04-14	16.17	26.685	3.059	4.079	8.01
2022-04-15	16.03	26.720	-0.866	2.597	8.02
2022-04-18	15.81	26.741	-1.372	1.622	8.02
2022-04-19	15.53	26.786	-1.771	3.416	8.04
2022-04-20	15.12	26.829	-2.640	3.477	8.05
2022-04-21	14.69	26.871	-2.844	3.373	8.06
2022-04-22	14.87	26.917	1.225	3.744	8.08
2022-04-25	14.3	26.968	-3.833	4.304	8.09
2022-04-26	14.73	27.032	3.007	5.175	8.11
2022-04-27	15.39	27.093	4.481	4.752	8.13
2022-04-28	15.59	27.150	1.300	4.418	8.15
2022-04-29	15.73	27.191	0.898	3.079	8.16
2022-05-05	16.07	27.240	2.161	3.687	8.17
2022-05-06	15.81	27.263	-1.618	1.742	8.18
2022-05-09	15.98	27.297	1.075	2.530	8.19
2022-05-10	15.87	27.327	-0.688	2.253	8.20
2022-05-11	15.93	27.355	0.378	2.142	8.21
2022-05-12	15.91	27.382	-0.126	2.009	8.21
2022-05-13	16.23	27.423	2.011	3.080	8.23
2022-05-16	16.09	27.455	-0.863	2.341	8.24
2022-05-17	16.22	27.482	0.808	1.989	8.24
2022-05-18	15.96	27.510	-1.603	2.158	8.25
2022-05-19	16.02	27.542	0.376	2.381	8.26
2022-05-20	16.6	27.591	3.620	3.558	8.28
2022-05-23	16.5	27.615	-0.602	1.747	8.28

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