鲁商发展融券券源 鲁商发展专项约券

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	7.09	0	0	0	0
2020-04-28	7.18	0.057	1.269	9.450	0.02
2020-04-29	6.99	0.082	-2.646	4.318	0.02
2020-04-30	7.15	0.101	2.289	3.290	0.03
2020-05-06	7.21	0.117	0.839	2.657	0.04
2020-05-07	7.93	0.190	9.986	10.957	0.06
2020-05-08	8.08	0.241	1.892	7.692	0.07
2020-05-11	8.11	0.281	0.371	5.817	0.08
2020-05-12	8.33	0.323	2.713	6.042	0.10
2020-05-13	8.55	0.376	2.641	7.443	0.11
2020-05-14	8.45	0.408	-1.170	4.561	0.12
2020-05-15	8.46	0.441	0.118	4.734	0.13
2020-05-18	8.06	0.479	-4.728	5.556	0.14
2020-05-19	8.16	0.503	1.241	3.598	0.15
2020-05-20	7.81	0.534	-4.289	4.779	0.16
2020-05-21	7.63	0.564	-2.305	4.738	0.17
2020-05-22	7.34	0.596	-3.801	5.242	0.18
2020-05-25	7.44	0.646	1.362	8.038	0.19
2020-05-26	7.89	0.697	6.048	7.661	0.21
2020-05-27	7.72	0.726	-2.155	4.563	0.22
2020-05-28	8.27	0.790	7.124	9.326	0.24
2020-05-29	8.28	0.820	0.121	4.353	0.25
2020-06-01	8.39	0.846	1.329	3.623	0.25
2020-06-02	8.07	0.872	-3.814	3.933	0.26
2020-06-03	8.08	0.891	0.124	2.850	0.27
2020-06-04	8.27	0.920	2.351	4.208	0.28
2020-06-05	7.86	0.957	-4.958	5.683	0.29
2020-06-08	7.93	0.974	0.891	2.545	0.29
2020-06-09	7.89	0.987	-0.504	2.018	0.30
2020-06-10	7.86	1.001	-0.380	2.028	0.30
2020-06-11	7.71	1.020	-1.908	3.053	0.31
2020-06-12	7.62	1.044	-1.167	3.761	0.31
2020-06-15	7.58	1.059	-0.525	2.362	0.32
2020-06-16	8.08	1.107	6.596	7.124	0.33
2020-06-17	8.2	1.136	1.485	4.208	0.34
2020-06-18	8.1	1.156	-1.220	2.927	0.35
2020-06-19	8.09	1.167	-0.123	1.728	0.35
2020-06-22	8.15	1.189	0.742	3.214	0.36
2020-06-23	8.18	1.228	0.368	5.767	0.37
2020-06-24	8.74	1.311	6.846	11.369	0.39
2020-06-29	9.18	1.380	5.034	9.039	0.41
2020-06-30	9.6	1.452	4.575	8.932	0.44
2020-07-01	9.36	1.486	-2.500	4.375	0.45
2020-07-02	9.87	1.552	5.449	8.013	0.47
2020-07-03	10.86	1.635	10.030	9.220	0.49
2020-07-06	11.38	1.709	4.788	7.735	0.51
2020-07-07	12.12	1.846	6.503	13.620	0.55
2020-07-08	12.34	1.926	1.815	7.756	0.58
2020-07-09	13.57	2.047	9.968	10.697	0.61
2020-07-10	13.49	2.164	-0.590	10.391	0.65
2020-07-13	13.84	2.269	3.438	9.118	0.68
2020-07-14	12.66	2.370	-8.526	9.538	0.71
2020-07-15	12.09	2.446	-4.502	7.583	0.73
2020-07-16	11.82	2.527	-2.233	8.189	0.76
2020-07-17	11.92	2.595	0.846	6.853	0.78
2020-07-20	12.72	2.671	6.711	7.215	0.80
2020-07-21	12.4	2.726	-2.516	5.267	0.82
2020-07-22	13.36	2.855	7.742	11.613	0.86
2020-07-23	14.39	2.985	7.710	10.853	0.90
2020-07-24	13.55	3.074	-5.837	7.922	0.92
2020-07-27	13.5	3.148	-0.369	6.494	0.94
2020-07-28	14.42	3.269	6.815	10.074	0.98
2020-07-29	15.2	3.379	5.409	8.738	1.01
2020-07-30	14.75	3.429	-2.961	4.013	1.03
2020-07-31	15.6	3.518	5.763	6.847	1.06
2020-08-03	15.82	3.583	1.410	4.936	1.07
2020-08-04	14.24	3.698	-9.987	9.735	1.11
2020-08-05	14.32	3.764	0.562	5.478	1.13
2020-08-06	14.34	3.833	0.140	5.796	1.15
2020-08-07	13.32	3.948	-7.113	10.391	1.18
2020-08-10	13.09	4.005	-1.727	5.180	1.20
2020-08-11	13	4.042	-0.688	3.438	1.21
2020-08-12	12.69	4.116	-2.385	7.000	1.23
2020-08-13	12.65	4.152	-0.315	3.388	1.25
2020-08-14	12.83	4.187	1.423	3.320	1.26
2020-08-17	13.01	4.222	1.403	3.196	1.27
2020-08-18	12.88	4.242	-0.999	1.922	1.27
2020-08-19	12.23	4.302	-5.047	5.823	1.29
2020-08-20	11.92	4.337	-2.535	3.516	1.30
2020-08-21	12.06	4.392	1.174	5.453	1.32
2020-08-24	12.59	4.468	4.395	7.297	1.34
2020-08-25	12.45	4.494	-1.112	2.542	1.35
2020-08-26	12.46	4.553	0.080	5.622	1.37
2020-08-27	11.72	4.626	-5.939	7.464	1.39
2020-08-28	11.38	4.679	-2.901	5.631	1.40
2020-08-31	11.67	4.737	2.548	5.975	1.42
2020-09-01	11.59	4.764	-0.686	2.742	1.43
2020-09-02	12.28	4.871	5.953	10.440	1.46
2020-09-03	11.45	4.940	-6.759	7.248	1.48
2020-09-04	11.08	4.988	-3.231	5.240	1.50
2020-09-07	10.37	5.055	-6.408	7.762	1.52
2020-09-08	10.26	5.087	-1.061	3.761	1.53
2020-09-09	9.95	5.125	-3.021	4.483	1.54
2020-09-10	9.71	5.172	-2.412	5.829	1.55
2020-09-11	10.16	5.227	4.634	6.488	1.57
2020-09-14	10.01	5.259	-1.476	3.937	1.58
2020-09-15	10.13	5.283	1.199	2.797	1.58
2020-09-16	9.97	5.318	-1.579	4.245	1.60
2020-09-17	10.02	5.344	0.502	3.109	1.60
2020-09-18	10.47	5.400	4.491	6.387	1.62
2020-09-21	10.33	5.424	-1.337	2.770	1.63
2020-09-22	10.11	5.459	-2.130	4.163	1.64
2020-09-23	10.22	5.488	1.088	3.462	1.65
2020-09-24	9.99	5.523	-2.250	4.110	1.66
2020-09-25	9.98	5.557	-0.100	4.104	1.67
2020-09-28	9.79	5.585	-1.904	3.507	1.68
2020-09-29	9.74	5.620	-0.511	4.290	1.69
2020-09-30	9.66	5.640	-0.821	2.464	1.69
2020-10-09	10.22	5.683	5.797	5.072	1.70
2020-10-12	10.46	5.714	2.348	3.523	1.71
2020-10-13	10.44	5.753	-0.191	4.493	1.73
2020-10-14	10.55	5.788	1.054	3.927	1.74
2020-10-15	10.24	5.818	-2.938	3.602	1.75
2020-10-16	10.85	5.902	5.957	9.277	1.77
2020-10-19	10.76	5.946	-0.829	4.885	1.78
2020-10-20	10.66	5.981	-0.929	3.903	1.79
2020-10-21	10.7	6.007	0.375	2.908	1.80
2020-10-22	10.5	6.029	-1.869	2.523	1.81
2020-10-23	10.12	6.075	-3.619	5.524	1.82
2020-10-26	9.8	6.112	-3.162	4.545	1.83
2020-10-27	10.03	6.148	2.347	4.286	1.84
2020-10-28	10.33	6.183	2.991	4.088	1.86
2020-10-29	10.84	6.256	4.937	8.035	1.88
2020-10-30	10.39	6.309	-4.151	6.089	1.89
2020-11-02	10.52	6.343	1.251	3.946	1.90
2020-11-03	10.82	6.387	2.852	4.848	1.92
2020-11-04	11.55	6.494	6.747	11.091	1.95
2020-11-05	12.2	6.564	5.628	6.926	1.97
2020-11-06	11.79	6.615	-3.361	5.164	1.98
2020-11-09	11.77	6.648	-0.170	3.393	1.99
2020-11-10	11.37	6.713	-3.398	6.882	2.01
2020-11-11	11.34	6.753	-0.264	4.222	2.03
2020-11-12	11.44	6.779	0.882	2.734	2.03
2020-11-13	12.02	6.838	5.070	5.857	2.05
2020-11-16	12.42	6.897	3.328	5.740	2.07
2020-11-17	12.49	6.950	0.564	5.072	2.09
2020-11-18	12.15	7.009	-2.722	5.845	2.10
2020-11-19	11.86	7.040	-2.387	3.128	2.11
2020-11-20	11.78	7.063	-0.675	2.277	2.12
2020-11-23	11.77	7.100	-0.085	3.820	2.13
2020-11-24	11.18	7.154	-5.013	5.777	2.15
2020-11-25	11.19	7.191	0.089	3.936	2.16
2020-11-26	10.95	7.228	-2.145	4.111	2.17
2020-11-27	10.98	7.248	0.274	2.192	2.17
2020-11-30	11.13	7.274	1.366	2.732	2.18
2020-12-01	11.16	7.301	0.270	2.965	2.19
2020-12-02	10.96	7.329	-1.792	3.047	2.20
2020-12-03	10.83	7.356	-1.186	3.011	2.21
2020-12-04	10.93	7.386	0.923	3.324	2.22
2020-12-07	11	7.417	0.640	3.294	2.22
2020-12-08	11.15	7.446	1.364	3.182	2.23
2020-12-09	10.81	7.481	-3.049	3.857	2.24
2020-12-10	11.17	7.534	3.330	5.735	2.26
2020-12-11	11.35	7.582	1.611	5.013	2.27
2020-12-14	11.92	7.672	5.022	9.075	2.30
2020-12-15	11.54	7.702	-3.188	3.104	2.31
2020-12-16	11.4	7.728	-1.213	2.773	2.32
2020-12-17	11.71	7.770	2.719	4.298	2.33
2020-12-18	11.48	7.793	-1.964	2.391	2.34
2020-12-21	11.28	7.837	-1.742	4.704	2.35
2020-12-22	10.15	7.915	-10.018	9.220	2.37
2020-12-23	9.21	7.983	-9.261	8.867	2.39
2020-12-24	9.12	8.018	-0.977	4.560	2.41
2020-12-25	9.19	8.055	0.768	4.825	2.42
2020-12-28	8.46	8.122	-7.943	9.576	2.44
2020-12-29	8.58	8.155	1.418	4.610	2.45
2020-12-30	8.42	8.179	-1.865	3.380	2.45
2020-12-31	8.52	8.202	1.188	3.325	2.46
2021-01-04	8.48	8.227	-0.469	3.521	2.47
2021-01-05	8.32	8.261	-1.887	4.835	2.48
2021-01-06	8.04	8.311	-3.365	7.452	2.49
2021-01-07	8.84	8.311	9.950	0.000	2.49
2021-01-08	9.01	8.370	1.923	7.919	2.51
2021-01-11	9.91	8.456	9.989	10.322	2.54
2021-01-12	9.8	8.535	-1.110	9.687	2.56
2021-01-13	9.94	8.605	1.429	8.469	2.58
2021-01-14	9.29	8.646	-6.539	5.332	2.59
2021-01-15	9.48	8.692	2.045	5.813	2.61
2021-01-18	9.44	8.712	-0.422	2.532	2.61
2021-01-19	9.54	8.762	1.059	6.250	2.63
2021-01-20	10.49	8.871	9.958	12.474	2.66
2021-01-21	10.19	8.905	-2.860	4.099	2.67
2021-01-22	10.51	8.984	3.140	8.930	2.70
2021-01-25	11.41	9.070	8.563	9.039	2.72
2021-01-26	11.16	9.123	-2.191	5.784	2.74
2021-01-27	11.26	9.191	0.896	7.258	2.76
2021-01-28	11.75	9.287	4.352	9.769	2.79
2021-01-29	12.58	9.399	7.064	10.638	2.82
2021-02-01	13.84	9.554	10.016	13.434	2.87
2021-02-02	13.74	9.694	-0.723	12.283	2.91
2021-02-03	14.13	9.822	2.838	10.844	2.95
2021-02-04	13.17	9.977	-6.794	14.084	2.99
2021-02-05	13.46	10.078	2.202	9.036	3.02
2021-02-08	12.11	10.202	-10.030	12.333	3.06
2021-02-09	13.01	10.343	7.432	12.964	3.10
2021-02-10	12.53	10.431	-3.689	8.455	3.13
2021-02-18	13.3	10.542	6.145	9.976	3.16
2021-02-19	14.15	10.676	6.391	11.429	3.20
2021-02-22	14.13	10.792	-0.141	9.823	3.24
2021-02-23	14.82	10.913	4.883	9.766	3.27
2021-02-24	14.46	11.020	-2.429	8.907	3.31
2021-02-25	13.55	11.135	-6.293	10.166	3.34
2021-02-26	12.39	11.216	-8.561	7.823	3.36
2021-03-01	12.93	11.277	4.358	5.730	3.38
2021-03-02	12.44	11.332	-3.790	5.259	3.40
2021-03-03	12.58	11.400	1.125	6.511	3.42
2021-03-04	12.5	11.481	-0.636	7.711	3.44
2021-03-05	11.8	11.528	-5.600	4.800	3.46
2021-03-08	11.38	11.589	-3.559	6.441	3.48
2021-03-09	10.9	11.654	-4.218	7.206	3.50
2021-03-10	11.11	11.690	1.927	3.853	3.51
2021-03-11	11.56	11.782	4.050	9.541	3.53
2021-03-12	11.27	11.826	-2.509	4.671	3.55
2021-03-15	11.1	11.852	-1.508	2.839	3.56
2021-03-16	11.26	11.883	1.441	3.333	3.56
2021-03-17	11.37	11.924	0.977	4.352	3.58
2021-03-18	11.87	12.004	4.398	8.004	3.60
2021-03-19	11.7	12.048	-1.432	4.549	3.61
2021-03-22	12.12	12.102	3.590	5.299	3.63
2021-03-23	11.4	12.176	-5.941	7.838	3.65
2021-03-24	11.51	12.216	0.965	4.211	3.66
2021-03-25	11.07	12.265	-3.823	5.300	3.68
2021-03-26	11.41	12.294	3.071	3.071	3.69
2021-03-29	11.72	12.343	2.717	4.996	3.70
2021-03-30	11.7	12.407	-0.171	6.570	3.72
2021-03-31	11.88	12.459	1.538	5.214	3.74
2021-04-01	12.33	12.533	3.788	7.239	3.76
2021-04-02	12.34	12.568	0.081	3.325	3.77
2021-04-06	12.06	12.599	-2.269	3.160	3.78
2021-04-07	11.89	12.632	-1.410	3.317	3.79
2021-04-08	13.08	12.761	10.008	11.859	3.83
2021-04-09	13.47	12.851	2.982	7.951	3.86
2021-04-12	12.95	12.929	-3.860	7.275	3.88
2021-04-13	13.08	12.987	1.004	5.328	3.90
2021-04-14	13.5	13.075	3.211	7.798	3.92
2021-04-15	13.42	13.132	-0.593	5.111	3.94
2021-04-16	13.08	13.186	-2.534	4.918	3.96
2021-04-19	13.15	13.254	0.535	6.269	3.98
2021-04-20	13.95	13.396	6.084	12.167	4.02
2021-04-21	14.72	13.515	5.520	9.677	4.05
2021-04-22	14.45	13.560	-1.834	3.804	4.07
2021-04-23	14.68	13.646	1.592	6.990	4.09
2021-04-26	15.52	13.785	5.722	10.763	4.14
2021-04-27	15.6	13.874	0.515	6.830	4.16
2021-04-28	14.65	13.976	-6.090	8.333	4.19
2021-04-29	14.65	14.068	0.000	7.577	4.22
2021-04-30	16.12	14.244	10.034	13.106	4.27
2021-05-06	14.51	14.364	-9.988	9.926	4.31
2021-05-07	13.46	14.453	-7.236	7.926	4.34
2021-05-10	13.64	14.487	1.337	2.972	4.35
2021-05-11	13.86	14.588	1.613	8.798	4.38
2021-05-12	14.75	14.715	6.421	10.317	4.41
2021-05-13	14.46	14.787	-1.966	5.966	4.44
2021-05-14	14.03	14.848	-2.974	5.187	4.45
2021-05-17	15.43	15.004	9.979	12.117	4.50
2021-05-18	16.97	15.137	9.981	9.462	4.54
2021-05-19	17.67	15.233	4.125	6.482	4.57
2021-05-20	17.4	15.334	-1.528	6.961	4.60
2021-05-21	16.82	15.412	-3.333	5.575	4.62
2021-05-24	17	15.479	1.070	4.697	4.64
2021-05-25	16.99	15.549	-0.059	5.000	4.66
2021-05-26	16.95	15.675	-0.235	8.888	4.70
2021-05-27	17.62	15.782	3.953	7.316	4.73
2021-05-28	17.38	15.862	-1.362	5.505	4.76
2021-05-31	18.44	15.958	6.099	6.272	4.79
2021-06-01	17.5	16.116	-5.098	10.792	4.83
2021-06-02	16.54	16.214	-5.486	7.143	4.86
2021-06-03	16.68	16.262	0.846	3.446	4.88
2021-06-04	16.8	16.313	0.719	3.657	4.89
2021-06-07	17.23	16.452	2.560	9.643	4.94
2021-06-08	17.32	16.518	0.522	4.585	4.96
2021-06-09	16.68	16.605	-3.695	6.293	4.98
2021-06-10	16.47	16.652	-1.259	3.417	5.00
2021-06-11	16.45	16.735	-0.121	6.011	5.02
2021-06-15	15.94	16.784	-3.100	3.708	5.04
2021-06-16	14.87	16.872	-6.713	7.089	5.06
2021-06-17	15.03	16.911	1.076	3.161	5.07
2021-06-18	15.3	16.963	1.796	4.059	5.09
2021-06-21	15.65	17.035	2.288	5.490	5.11
2021-06-22	15.41	17.087	-1.534	4.089	5.13
2021-06-23	15.35	17.120	-0.389	2.596	5.14
2021-06-24	14.85	17.186	-4.317	5.284	5.16
2021-06-25	15.22	17.255	2.492	5.455	5.18
2021-06-28	15.5	17.291	1.840	2.760	5.19
2021-06-29	15.55	17.349	0.323	4.516	5.20
2021-06-30	16.14	17.420	3.794	5.273	5.23
2021-07-01	16.15	17.488	0.062	5.019	5.25
2021-07-02	15.53	17.562	-3.839	5.759	5.27
2021-07-05	15.86	17.619	2.125	4.314	5.29
2021-07-06	15.16	17.736	-4.414	9.269	5.32
2021-07-07	15.14	17.772	-0.132	2.836	5.33
2021-07-08	14.25	17.855	-5.878	7.001	5.36
2021-07-09	14.37	17.886	0.842	2.596	5.37
2021-07-12	14.18	17.935	-1.322	4.106	5.38
2021-07-13	13.81	17.978	-2.609	3.738	5.39
2021-07-14	13.85	18.030	1.913	4.489	5.41
2021-07-15	13.66	18.071	-1.372	3.610	5.42
2021-07-16	13.28	18.104	-2.782	3.001	5.43
2021-07-19	13.39	18.148	0.828	3.916	5.44
2021-07-20	13.32	18.174	-0.523	2.390	5.45
2021-07-21	13.6	18.202	2.102	2.477	5.46
2021-07-22	12.87	18.273	-5.368	6.618	5.48
2021-07-23	12.42	18.320	-3.497	4.507	5.50
2021-07-26	11.83	18.394	-4.750	7.488	5.52
2021-07-27	11.1	18.472	-6.171	8.453	5.54
2021-07-28	11.18	18.537	0.721	7.027	5.56
2021-07-29	11.02	18.574	-1.431	3.936	5.57
2021-07-30	11.2	18.618	1.633	4.809	5.59
2021-08-02	11.35	18.677	1.339	6.161	5.60
2021-08-03	11.27	18.711	-0.705	3.700	5.61
2021-08-04	11.27	18.729	0.000	1.863	5.62
2021-08-05	10.86	18.777	-3.638	5.324	5.63
2021-08-06	10.75	18.803	-1.013	2.947	5.64
2021-08-09	10.88	18.843	1.209	4.372	5.65
2021-08-10	11.08	18.886	1.838	4.688	5.67
2021-08-11	10.98	18.921	-0.903	3.791	5.68
2021-08-12	10.81	18.942	-1.548	2.368	5.68
2021-08-13	10.69	18.967	-1.110	2.775	5.69
2021-08-16	11.52	19.067	7.764	10.384	5.72
2021-08-17	11.72	19.140	1.736	7.465	5.74
2021-08-18	11.78	19.195	0.512	5.631	5.76
2021-08-19	12.64	19.307	7.301	10.611	5.79
2021-08-20	13.09	19.418	3.560	10.206	5.83
2021-08-23	12.88	19.464	-1.604	4.278	5.84
2021-08-24	12.97	19.521	0.699	5.280	5.86
2021-08-25	13	19.559	0.231	3.470	5.87
2021-08-26	12.25	19.648	-5.769	8.769	5.89
2021-08-27	12.5	19.690	2.041	4.000	5.91
2021-08-30	12.33	19.744	-1.360	5.280	5.92
2021-08-31	12.1	19.772	-1.865	2.758	5.93
2021-09-01	12.18	19.809	0.661	3.636	5.94
2021-09-02	12.7	19.897	4.269	8.374	5.97
2021-09-03	13.6	20.007	7.087	9.685	6.00
2021-09-06	13.62	20.053	0.147	4.044	6.02
2021-09-07	13.31	20.084	-2.276	2.790	6.03
2021-09-08	13.95	20.159	4.808	6.461	6.05
2021-09-09	13.99	20.213	0.287	4.588	6.06
2021-09-10	13.38	20.268	-4.360	4.932	6.08
2021-09-13	13.72	20.343	2.541	6.577	6.10
2021-09-14	13.4	20.399	-2.332	5.029	6.12
2021-09-15	13.42	20.436	0.149	3.284	6.13
2021-09-16	12.49	20.515	-6.930	7.601	6.15
2021-09-17	12.83	20.581	2.722	6.165	6.17
2021-09-22	12.84	20.625	0.078	4.131	6.19
2021-09-23	13.32	20.687	3.738	5.607	6.21
2021-09-24	13.95	20.781	4.730	8.033	6.23
2021-09-27	13.91	20.848	-0.287	5.806	6.25
2021-09-28	13.59	20.900	-2.301	4.601	6.27
2021-09-29	13.31	20.951	-2.060	4.636	6.29
2021-09-30	13.37	20.994	0.451	3.832	6.30
2021-10-08	14.17	21.073	5.984	6.657	6.32
2021-10-11	14.27	21.152	0.706	6.704	6.35
2021-10-12	14.97	21.279	4.905	10.161	6.38
2021-10-13	14.82	21.360	-1.002	6.546	6.41
2021-10-14	14.28	21.405	-3.644	3.779	6.42
2021-10-15	14.18	21.456	-0.700	4.342	6.44
2021-10-18	14.2	21.504	0.141	4.020	6.45
2021-10-19	14.8	21.591	4.225	7.042	6.48
2021-10-20	14.91	21.653	0.743	5.000	6.50
2021-10-21	14.68	21.694	-1.543	3.353	6.51
2021-10-22	14.21	21.747	-3.202	4.496	6.52
2021-10-25	14.34	21.798	0.915	4.222	6.54
2021-10-26	14.08	21.839	-1.813	3.487	6.55
2021-10-27	12.67	21.947	-10.014	10.298	6.58
2021-10-28	12.91	22.002	1.894	5.051	6.60
2021-10-29	13.4	22.076	3.796	6.662	6.62
2021-11-01	13.44	22.107	0.299	2.761	6.63
2021-11-02	12.86	22.169	-4.315	5.804	6.65
2021-11-03	12.13	22.261	-5.677	9.098	6.68
2021-11-04	12.25	22.320	0.989	5.771	6.70
2021-11-05	12	22.377	-2.041	5.714	6.71
2021-11-08	11.87	22.413	-1.083	3.583	6.72
2021-11-09	12	22.432	1.095	1.938	6.73
2021-11-10	12.14	22.464	1.167	3.167	6.74
2021-11-11	12.39	22.494	2.059	2.883	6.75
2021-11-12	12.21	22.512	-1.453	1.776	6.75
2021-11-15	12.54	22.555	2.703	4.095	6.77
2021-11-16	12.25	22.602	-2.313	4.625	6.78
2021-11-17	12.25	22.628	0.000	2.531	6.79
2021-11-18	12.03	22.661	-1.796	3.347	6.80
2021-11-19	12.08	22.685	0.416	2.328	6.81
2021-11-22	13	22.780	7.616	8.775	6.83
2021-11-23	14.3	22.887	10.000	9.000	6.87
2021-11-24	14.75	22.964	3.147	6.294	6.89
2021-11-25	15.13	23.053	2.576	7.051	6.92
2021-11-26	15.12	23.097	-0.066	3.503	6.93
2021-11-29	14.38	23.180	-4.894	6.878	6.95
2021-11-30	13.88	23.236	-3.477	4.868	6.97
2021-12-01	13.79	23.267	-0.648	2.666	6.98
2021-12-02	13.75	23.305	-0.290	3.336	6.99
2021-12-03	13.77	23.342	0.145	3.273	7.00
2021-12-06	13.26	23.403	-3.704	5.447	7.02
2021-12-07	13.16	23.453	-0.754	4.600	7.04
2021-12-08	13.4	23.484	1.824	2.736	7.05
2021-12-09	13.94	23.546	4.030	5.373	7.06
2021-12-10	13.69	23.574	-1.793	2.439	7.07
2021-12-13	13.87	23.635	1.315	5.259	7.09
2021-12-14	14.71	23.756	6.056	9.877	7.13
2021-12-15	13.85	23.823	-5.846	5.846	7.15
2021-12-16	14.21	23.868	2.599	3.755	7.16
2021-12-17	13.7	23.909	-3.589	3.589	7.17
2021-12-20	13.42	23.958	-2.044	4.380	7.19
2021-12-21	13.96	24.032	4.024	6.408	7.21
2021-12-22	13.89	24.075	-0.501	3.653	7.22
2021-12-23	13.68	24.110	-1.512	3.096	7.23
2021-12-24	13.24	24.150	-3.216	3.655	7.25
2021-12-27	13.33	24.179	0.680	2.568	7.25
2021-12-28	13.48	24.204	1.125	2.251	7.26
2021-12-29	13.4	24.236	-0.593	2.893	7.27
2021-12-30	13.22	24.262	-1.343	2.313	7.28
2021-12-31	13.25	24.282	0.227	1.815	7.28
2022-01-04	13	24.311	-1.887	2.717	7.29
2022-01-05	12.64	24.345	-2.769	3.231	7.30
2022-01-06	12.8	24.372	1.266	2.532	7.31
2022-01-07	12.61	24.412	-1.484	3.828	7.32
2022-01-10	12.52	24.442	-0.714	2.855	7.33
2022-01-11	12.5	24.487	-0.160	4.313	7.35
2022-01-12	12.52	24.515	0.160	2.640	7.35
2022-01-13	12.12	24.570	-3.195	5.431	7.37
2022-01-14	11.98	24.594	-1.155	2.475	7.38
2022-01-17	12.15	24.610	1.419	1.586	7.38
2022-01-18	11.98	24.632	-1.399	2.140	7.39
2022-01-19	12.07	24.658	0.751	2.588	7.40
2022-01-20	11.74	24.698	-2.734	4.143	7.41
2022-01-21	12.27	24.759	4.514	5.963	7.43
2022-01-24	11.97	24.790	-2.445	3.097	7.44
2022-01-25	11.39	24.844	-4.845	5.681	7.45
2022-01-26	11.3	24.890	-0.790	4.829	7.47
2022-01-27	11.13	24.913	-1.504	2.566	7.47
2022-01-28	10.91	24.951	-1.977	4.133	7.49
2022-02-07	11.4	24.983	4.491	3.391	7.49
2022-02-08	11.41	25.002	0.088	2.018	7.50
2022-02-09	11.47	25.029	0.526	2.805	7.51
2022-02-10	11.53	25.043	0.523	1.482	7.51
2022-02-11	11.36	25.063	-1.474	2.082	7.52
2022-02-14	11.18	25.078	-1.585	1.585	7.52
2022-02-15	11.36	25.103	1.610	2.683	7.53
2022-02-16	11.4	25.117	0.352	1.408	7.53
2022-02-17	11.57	25.144	1.491	2.807	7.54
2022-02-18	11.75	25.187	1.556	4.408	7.56
2022-02-21	11.94	25.222	1.617	3.574	7.57
2022-02-22	11.85	25.265	-0.754	4.355	7.58
2022-02-23	11.94	25.291	0.759	2.532	7.59
2022-02-24	11.54	25.341	-3.350	5.193	7.60
2022-02-25	11.87	25.391	2.860	5.113	7.62
2022-02-28	11.7	25.414	-1.432	2.359	7.62
2022-03-01	11.79	25.434	0.769	2.051	7.63
2022-03-02	11.71	25.453	-0.679	1.951	7.64
2022-03-03	11.61	25.472	-0.854	1.964	7.64
2022-03-04	11.5	25.500	-0.947	2.842	7.65
2022-03-07	11.22	25.526	-2.435	2.783	7.66
2022-03-08	10.62	25.583	-5.348	6.506	7.67
2022-03-09	10.1	25.667	-4.896	9.981	7.70
2022-03-10	10.58	25.701	4.752	3.861	7.71
2022-03-11	10.62	25.735	0.378	3.875	7.72
2022-03-14	10.3	25.766	-3.013	3.578	7.73
2022-03-15	9.56	25.819	-7.184	6.602	7.75
2022-03-16	9.69	25.862	1.360	5.335	7.76
2022-03-17	10.25	25.910	5.779	5.676	7.77
2022-03-18	10.44	25.945	1.854	4.000	7.78
2022-03-21	10.62	25.978	1.724	3.736	7.79
2022-03-22	10.69	26.012	0.659	3.766	7.80
2022-03-23	10.82	26.043	1.216	3.461	7.81
2022-03-24	10.74	26.069	-0.739	2.957	7.82
2022-03-25	10.59	26.093	-1.397	2.700	7.83
2022-03-28	10.67	26.127	0.755	3.777	7.84
2022-03-29	10.44	26.156	-2.156	3.374	7.85
2022-03-30	10.9	26.204	4.406	5.268	7.86
2022-03-31	10.98	26.244	0.734	4.404	7.87
2022-04-01	11.16	26.290	1.639	4.918	7.89
2022-04-06	11.39	26.335	2.061	4.749	7.90
2022-04-07	11.01	26.373	-3.336	4.126	7.91
2022-04-08	11.12	26.406	0.999	3.542	7.92
2022-04-11	10.41	26.456	-6.385	5.755	7.94
2022-04-12	10.51	26.491	0.961	4.035	7.95
2022-04-13	10.02	26.531	-4.662	4.757	7.96
2022-04-14	10.82	26.595	7.984	7.086	7.98
2022-04-15	10.41	26.632	-3.789	4.251	7.99
2022-04-18	10.02	26.665	-3.746	4.035	8.00
2022-04-19	9.64	26.698	-3.792	4.092	8.01
2022-04-20	9.62	26.729	-0.207	3.838	8.02
2022-04-21	9.36	26.793	-2.703	8.212	8.04
2022-04-22	9.15	26.822	-2.244	3.846	8.05
2022-04-25	8.24	26.873	-9.945	7.432	8.06
2022-04-26	7.95	26.920	-3.519	7.039	8.08
2022-04-27	8.14	26.958	2.390	5.535	8.09
2022-04-28	8.01	26.993	-1.597	5.283	8.10
2022-04-29	8.55	27.040	6.742	6.617	8.11
2022-05-05	8.55	27.064	0.000	3.392	8.12
2022-05-06	8.2	27.086	-4.094	3.158	8.13
2022-05-09	8.27	27.112	0.854	3.780	8.13
2022-05-10	8.51	27.155	2.902	6.046	8.15
2022-05-11	8.74	27.204	2.703	6.816	8.16
2022-05-12	8.6	27.230	-1.602	3.661	8.17
2022-05-13	8.65	27.248	0.581	2.442	8.17
2022-05-16	8.84	27.285	2.197	4.971	8.19
2022-05-17	8.74	27.304	-1.131	2.715	8.19
2022-05-18	8.69	27.319	-0.572	1.945	8.20
2022-05-19	8.65	27.338	-0.460	2.762	8.20
2022-05-20	8.93	27.366	3.237	3.699	8.21
2022-05-23	8.92	27.378	-0.112	1.680	8.21

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