圆通速递融券券源 圆通速递专项约券

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	12.37	0	0	0	0
2020-04-28	12.03	0.057	-2.749	5.659	0.02
2020-04-29	12.6	0.123	4.738	6.318	0.04
2020-04-30	12.51	0.156	-0.714	3.175	0.05
2020-05-06	12.46	0.181	-0.400	2.398	0.05
2020-05-07	12.23	0.204	-1.846	2.247	0.06
2020-05-08	12.34	0.218	0.899	1.390	0.07
2020-05-11	12.47	0.249	1.053	2.998	0.07
2020-05-12	12.8	0.288	2.646	3.609	0.09
2020-05-13	12.93	0.329	1.016	3.828	0.10
2020-05-14	12.65	0.368	-2.166	3.712	0.11
2020-05-15	12.49	0.410	-1.265	4.032	0.12
2020-05-18	13.21	0.508	5.765	8.887	0.15
2020-05-19	13.68	0.562	3.558	4.769	0.17
2020-05-20	13.64	0.596	-0.292	2.924	0.18
2020-05-21	13.41	0.633	-1.686	3.299	0.19
2020-05-22	13.42	0.667	0.075	3.057	0.20
2020-05-25	13.05	0.702	-2.757	3.204	0.21
2020-05-26	13.17	0.742	0.920	3.678	0.22
2020-05-27	12.97	0.770	-1.519	2.582	0.23
2020-05-28	12.7	0.820	-2.082	4.703	0.25
2020-05-29	13.03	0.857	2.598	3.465	0.26
2020-06-01	13.41	0.900	2.916	3.837	0.27
2020-06-02	13.49	0.951	0.597	4.549	0.29
2020-06-03	13.59	0.972	0.741	1.853	0.29
2020-06-04	13.65	0.994	0.442	1.913	0.30
2020-06-05	14.53	1.123	6.447	10.623	0.34
2020-06-08	14.91	1.178	2.615	4.474	0.35
2020-06-09	15.86	1.269	6.372	6.841	0.38
2020-06-10	15.89	1.318	0.189	3.720	0.40
2020-06-11	15.78	1.368	-0.692	3.776	0.41
2020-06-12	15.96	1.470	1.141	7.731	0.44
2020-06-15	16.32	1.541	2.256	5.201	0.46
2020-06-16	16.98	1.656	4.044	8.088	0.50
2020-06-17	16.8	1.712	-1.060	4.005	0.51
2020-06-18	16.71	1.761	-0.536	3.571	0.53
2020-06-19	16.27	1.829	-2.633	4.967	0.55
2020-06-22	15.23	1.970	-6.392	11.125	0.59
2020-06-23	14.99	2.017	-1.576	3.743	0.60
2020-06-24	14.69	2.055	-2.001	3.135	0.62
2020-06-29	14.41	2.109	-1.906	4.493	0.63
2020-06-30	14.56	2.128	1.041	1.527	0.64
2020-07-01	15.19	2.190	4.327	4.945	0.66
2020-07-02	15.07	2.224	-0.790	2.699	0.67
2020-07-03	15.19	2.253	0.796	2.322	0.68
2020-07-06	15.51	2.303	2.107	3.818	0.69
2020-07-07	15.95	2.387	2.837	6.319	0.72
2020-07-08	15.81	2.432	-0.878	3.448	0.73
2020-07-09	15.78	2.469	-0.190	2.783	0.74
2020-07-10	15.69	2.524	-0.570	4.246	0.76
2020-07-13	15.67	2.584	0.837	4.569	0.78
2020-07-14	15.09	2.648	-3.701	5.105	0.79
2020-07-15	15.26	2.721	1.127	5.699	0.82
2020-07-16	14.91	2.811	-2.294	7.274	0.84
2020-07-17	14.73	2.861	-1.207	4.091	0.86
2020-07-20	16.01	2.974	8.690	8.418	0.89
2020-07-21	15.64	3.047	-2.311	5.621	0.91
2020-07-22	16.37	3.126	4.668	5.818	0.94
2020-07-23	15.78	3.211	-3.604	6.475	0.96
2020-07-24	14.93	3.289	-5.387	6.274	0.99
2020-07-27	15.35	3.348	2.813	4.622	1.00
2020-07-28	15.43	3.378	0.521	2.280	1.01
2020-07-29	15.49	3.410	0.389	2.463	1.02
2020-07-30	15.37	3.458	-0.775	3.744	1.04
2020-07-31	15.16	3.505	-1.366	3.774	1.05
2020-08-03	15.4	3.539	1.583	2.639	1.06
2020-08-04	15.14	3.577	-1.688	2.987	1.07
2020-08-05	15.09	3.608	-0.330	2.444	1.08
2020-08-06	14.73	3.642	-2.386	2.783	1.09
2020-08-07	14.77	3.673	0.272	2.580	1.10
2020-08-10	14.38	3.714	-2.640	3.385	1.11
2020-08-11	14.36	3.743	-0.139	2.434	1.12
2020-08-12	13.94	3.801	-2.925	4.944	1.14
2020-08-13	14.47	3.866	3.802	5.452	1.16
2020-08-14	14.72	3.906	1.728	3.248	1.17
2020-08-17	14.81	3.943	0.611	2.989	1.18
2020-08-18	15.49	4.020	4.591	5.942	1.21
2020-08-19	15.35	4.114	-0.904	7.360	1.23
2020-08-20	15.38	4.156	0.195	3.257	1.25
2020-08-21	15.03	4.191	-2.276	2.861	1.26
2020-08-24	14.92	4.222	-0.732	2.462	1.27
2020-08-25	14.47	4.281	-3.016	4.893	1.28
2020-08-26	14.84	4.349	2.557	5.529	1.30
2020-08-27	15.78	4.487	6.334	10.445	1.35
2020-08-28	15.1	4.578	-4.309	7.288	1.37
2020-08-31	15.86	4.649	5.033	5.298	1.39
2020-09-01	16.55	4.748	4.351	7.188	1.42
2020-09-02	18.22	4.892	10.091	9.486	1.47
2020-09-03	17.03	4.980	-6.531	6.257	1.49
2020-09-04	16.09	5.025	-5.520	3.288	1.51
2020-09-07	15.58	5.087	-3.170	4.848	1.53
2020-09-08	15.64	5.127	0.385	3.017	1.54
2020-09-09	14.85	5.174	-5.051	3.836	1.55
2020-09-10	14.86	5.228	0.067	4.310	1.57
2020-09-11	14.97	5.281	0.740	4.240	1.58
2020-09-14	14.63	5.332	-2.271	4.208	1.60
2020-09-15	14.7	5.383	0.478	4.170	1.61
2020-09-16	14.45	5.415	-1.701	2.653	1.62
2020-09-17	14.42	5.445	-0.208	2.491	1.63
2020-09-18	14.85	5.495	2.982	4.022	1.65
2020-09-21	14.83	5.515	-0.135	1.616	1.65
2020-09-22	14.49	5.543	-2.293	2.360	1.66
2020-09-23	14.42	5.565	-0.483	1.863	1.67
2020-09-24	14.09	5.605	-2.288	3.398	1.68
2020-09-25	13.82	5.649	-1.916	3.833	1.69
2020-09-28	13.82	5.672	0.000	1.954	1.70
2020-09-29	13.81	5.684	-0.072	1.085	1.71
2020-09-30	13.83	5.710	0.145	2.172	1.71
2020-10-09	14.15	5.738	2.314	2.386	1.72
2020-10-12	14.45	5.767	2.120	2.403	1.73
2020-10-13	14.79	5.817	2.353	4.083	1.75
2020-10-14	14.7	5.846	-0.609	2.366	1.75
2020-10-15	14.58	5.870	-0.816	1.973	1.76
2020-10-16	14.54	5.896	-0.274	2.195	1.77
2020-10-19	14.74	5.931	1.376	2.820	1.78
2020-10-20	14.99	5.968	1.696	2.985	1.79
2020-10-21	14.96	6.008	-0.200	3.202	1.80
2020-10-22	14.79	6.027	-1.136	1.537	1.81
2020-10-23	14.4	6.073	-2.637	3.786	1.82
2020-10-26	14.41	6.105	0.069	2.708	1.83
2020-10-27	14.53	6.135	0.833	2.498	1.84
2020-10-28	14.1	6.171	-2.959	3.028	1.85
2020-10-29	13.97	6.194	-0.922	1.986	1.86
2020-10-30	13.8	6.234	-1.217	3.436	1.87
2020-11-02	13.37	6.272	-3.116	3.478	1.88
2020-11-03	13.44	6.295	0.524	2.019	1.89
2020-11-04	13.19	6.330	-1.860	3.199	1.90
2020-11-05	13.11	6.356	-0.607	2.350	1.91
2020-11-06	12.74	6.387	-2.822	2.975	1.92
2020-11-09	13.01	6.417	2.119	2.747	1.93
2020-11-10	12.83	6.444	-1.384	2.537	1.93
2020-11-11	12.82	6.462	-0.078	1.637	1.94
2020-11-12	12.98	6.484	1.248	2.028	1.95
2020-11-13	12.73	6.503	-1.926	1.849	1.95
2020-11-16	12.58	6.526	-1.178	2.121	1.96
2020-11-17	12.85	6.581	2.146	5.167	1.97
2020-11-18	12.77	6.595	-0.623	1.323	1.98
2020-11-19	12.86	6.628	0.705	3.054	1.99
2020-11-20	12.86	6.642	0.000	1.322	1.99
2020-11-23	12.98	6.660	0.933	1.711	2.00
2020-11-24	12.99	6.670	0.077	0.924	2.00
2020-11-25	12.75	6.694	-1.848	2.232	2.01
2020-11-26	12.53	6.720	-1.725	2.431	2.02
2020-11-27	12.74	6.742	1.676	2.075	2.02
2020-11-30	12.76	6.760	0.157	1.727	2.03
2020-12-01	13.01	6.799	1.959	3.605	2.04
2020-12-02	13.2	6.824	1.460	2.306	2.05
2020-12-03	13.13	6.842	-0.530	1.591	2.05
2020-12-04	13.34	6.870	1.599	2.513	2.06
2020-12-07	13.64	6.912	2.249	3.673	2.07
2020-12-08	13.5	6.933	-1.026	1.906	2.08
2020-12-09	13.29	6.958	-1.556	2.222	2.09
2020-12-10	13.09	6.990	-1.505	2.935	2.10
2020-12-11	12.64	7.044	-3.438	5.195	2.11
2020-12-14	12.48	7.057	-1.266	1.266	2.12
2020-12-15	12.22	7.094	-2.083	3.606	2.13
2020-12-16	11.84	7.130	-3.110	3.601	2.14
2020-12-17	11.94	7.152	0.845	2.196	2.15
2020-12-18	11.71	7.170	-1.926	1.843	2.15
2020-12-21	11.96	7.193	2.135	2.391	2.16
2020-12-22	12.11	7.228	1.254	3.428	2.17
2020-12-23	11.98	7.244	-1.073	1.652	2.17
2020-12-24	11.45	7.289	-4.424	4.674	2.19
2020-12-25	11.26	7.312	-1.659	2.445	2.19
2020-12-28	11.17	7.353	-0.799	4.440	2.21
2020-12-29	11.31	7.397	1.253	4.655	2.22
2020-12-30	11.24	7.414	-0.619	1.768	2.22
2020-12-31	11.35	7.432	0.979	1.957	2.23
2021-01-04	11.44	7.458	0.793	2.731	2.24
2021-01-05	12.6	7.529	10.140	6.731	2.26
2021-01-06	12.06	7.582	-4.286	5.317	2.27
2021-01-07	11.7	7.628	-2.985	4.643	2.29
2021-01-08	11.94	7.680	2.051	5.299	2.30
2021-01-11	11.56	7.709	-3.183	2.931	2.31
2021-01-12	11.46	7.735	-0.865	2.768	2.32
2021-01-13	11.7	7.794	2.094	6.021	2.34
2021-01-14	11.75	7.819	0.427	2.564	2.35
2021-01-15	11.86	7.843	0.936	2.468	2.35
2021-01-18	11.77	7.859	-0.759	1.602	2.36
2021-01-19	11.8	7.885	0.255	2.634	2.37
2021-01-20	11.65	7.902	-1.271	1.780	2.37
2021-01-21	11.95	7.944	2.575	4.206	2.38
2021-01-22	11.62	7.973	-2.762	3.013	2.39
2021-01-25	11.45	8.000	-1.463	2.840	2.40
2021-01-26	11.72	8.075	2.358	7.686	2.42
2021-01-27	11.44	8.105	-2.389	3.072	2.43
2021-01-28	11.22	8.128	-1.923	2.448	2.44
2021-01-29	11.26	8.144	0.357	1.783	2.44
2021-02-01	11.43	8.165	1.510	2.131	2.45
2021-02-02	11.8	8.218	3.237	5.424	2.47
2021-02-03	11.41	8.251	-3.305	3.475	2.48
2021-02-04	11.16	8.273	-2.191	2.366	2.48
2021-02-05	11.04	8.304	-1.075	3.405	2.49
2021-02-08	11.22	8.342	1.630	3.986	2.50
2021-02-09	11.37	8.369	1.337	2.852	2.51
2021-02-10	11.53	8.402	1.407	3.518	2.52
2021-02-18	11.84	8.444	2.689	4.250	2.53
2021-02-19	12.07	8.488	1.943	4.307	2.55
2021-02-22	11.99	8.521	-0.663	3.314	2.56
2021-02-23	11.92	8.549	-0.584	2.836	2.56
2021-02-24	11.64	8.576	-2.349	2.768	2.57
2021-02-25	11.64	8.587	0.000	1.203	2.58
2021-02-26	11.4	8.613	-2.062	2.663	2.58
2021-03-01	11.55	8.629	1.316	1.667	2.59
2021-03-02	11.37	8.652	-1.558	2.424	2.60
2021-03-03	11.41	8.662	0.352	1.055	2.60
2021-03-04	11.26	8.674	-1.315	1.315	2.60
2021-03-05	11.36	8.690	0.888	1.687	2.61
2021-03-08	11.22	8.710	-1.232	2.113	2.61
2021-03-09	11.1	8.735	-1.070	2.674	2.62
2021-03-10	11.12	8.748	0.180	1.441	2.62
2021-03-11	11.22	8.761	0.899	1.349	2.63
2021-03-12	11.15	8.771	-0.624	1.159	2.63
2021-03-15	11.04	8.782	-0.987	1.166	2.63
2021-03-16	11.15	8.795	0.996	1.359	2.64
2021-03-17	11.19	8.806	0.359	1.256	2.64
2021-03-18	11.13	8.817	-0.536	1.162	2.65
2021-03-19	11.09	8.832	-0.359	1.617	2.65
2021-03-22	11.13	8.840	0.361	0.812	2.65
2021-03-23	11.05	8.848	-0.719	0.898	2.65
2021-03-24	11.05	8.855	0.000	0.814	2.66
2021-03-25	10.99	8.861	-0.543	0.633	2.66
2021-03-26	11.07	8.867	0.728	0.637	2.66
2021-03-29	11.05	8.874	-0.181	0.723	2.66
2021-03-30	11.05	8.885	0.000	1.176	2.67
2021-03-31	11.02	8.892	-0.271	0.814	2.67
2021-04-01	11.01	8.897	-0.091	0.544	2.67
2021-04-02	11.04	8.902	0.272	0.545	2.67
2021-04-06	11.01	8.908	-0.272	0.634	2.67
2021-04-07	11	8.913	-0.091	0.545	2.67
2021-04-08	10.97	8.918	-0.273	0.545	2.68
2021-04-09	10.73	8.962	-2.188	4.923	2.69
2021-04-12	10.37	8.988	-3.355	2.982	2.70
2021-04-13	10.19	9.015	-1.736	3.182	2.70
2021-04-14	10.35	9.036	1.570	2.453	2.71
2021-04-15	10.16	9.051	-1.836	1.739	2.72
2021-04-16	10.19	9.057	0.295	0.787	2.72
2021-04-19	10.25	9.074	0.589	1.963	2.72
2021-04-20	10.42	9.098	1.659	2.732	2.73
2021-04-21	10.24	9.121	-1.727	2.687	2.74
2021-04-22	10.18	9.133	-0.586	1.465	2.74
2021-04-23	10.7	9.177	5.108	4.912	2.75
2021-04-26	10.89	9.218	1.776	4.579	2.77
2021-04-27	10.99	9.259	0.918	4.408	2.78
2021-04-28	11.27	9.279	2.548	2.184	2.78
2021-04-29	11.53	9.314	2.307	3.638	2.79
2021-04-30	11.63	9.340	0.867	2.602	2.80
2021-05-06	11.52	9.363	-0.946	2.408	2.81
2021-05-07	11.18	9.395	-2.951	3.472	2.82
2021-05-10	11.18	9.415	0.000	2.147	2.82
2021-05-11	11	9.438	-1.610	2.504	2.83
2021-05-12	11.07	9.464	0.636	2.818	2.84
2021-05-13	11.08	9.481	0.090	1.897	2.84
2021-05-14	11.09	9.497	0.090	1.715	2.85
2021-05-17	11.18	9.522	0.812	2.615	2.86
2021-05-18	11.03	9.550	-1.342	3.041	2.86
2021-05-19	10.78	9.569	-2.267	2.176	2.87
2021-05-20	10.9	9.590	1.113	2.319	2.88
2021-05-21	10.73	9.609	-1.560	2.110	2.88
2021-05-24	10.75	9.623	0.186	1.584	2.89
2021-05-25	10.9	9.642	1.395	2.047	2.89
2021-05-26	10.86	9.658	-0.367	1.835	2.90
2021-05-27	10.92	9.669	0.552	1.105	2.90
2021-05-28	10.84	9.685	-0.733	1.832	2.91
2021-05-31	10.8	9.699	-0.369	1.568	2.91
2021-06-01	10.78	9.722	-0.185	2.500	2.92
2021-06-02	10.77	9.745	-0.093	2.597	2.92
2021-06-03	10.6	9.761	-1.578	1.764	2.93
2021-06-04	10.48	9.784	-1.132	2.736	2.94
2021-06-07	10.42	9.796	-0.573	1.336	2.94
2021-06-08	10.6	9.828	1.727	3.647	2.95
2021-06-09	10.52	9.837	-0.755	1.038	2.95
2021-06-10	10.55	9.849	0.285	1.331	2.95
2021-06-11	10.53	9.873	-0.190	2.749	2.96
2021-06-15	10.26	9.892	-2.564	2.184	2.97
2021-06-16	10.13	9.908	-1.267	1.949	2.97
2021-06-17	10.1	9.917	-0.296	0.987	2.97
2021-06-18	10.09	9.924	-0.099	0.891	2.98
2021-06-21	10.09	9.943	0.000	2.279	2.98
2021-06-22	10.02	9.955	-0.694	1.388	2.99
2021-06-23	9.89	9.968	-1.297	1.597	2.99
2021-06-24	9.9	9.975	0.101	0.809	2.99
2021-06-25	10.01	9.991	1.111	1.919	3.00
2021-06-28	10.02	9.997	0.100	0.799	3.00
2021-06-29	10.09	10.021	0.699	2.794	3.01
2021-06-30	10.01	10.032	-0.793	1.388	3.01
2021-07-01	9.92	10.042	-0.899	1.199	3.01
2021-07-02	9.73	10.063	-1.915	2.520	3.02
2021-07-05	9.73	10.069	0.000	0.719	3.02
2021-07-06	9.75	10.077	0.206	1.028	3.02
2021-07-07	10.1	10.118	3.590	4.923	3.04
2021-07-08	10	10.138	-0.990	2.376	3.04
2021-07-09	10.1	10.158	1.000	2.300	3.05
2021-07-12	10.07	10.169	-0.297	1.386	3.05
2021-07-13	9.97	10.184	-0.993	1.787	3.06
2021-07-14	9.99	10.204	0.807	2.422	3.06
2021-07-15	9.86	10.223	-1.301	2.302	3.07
2021-07-16	9.79	10.234	-0.710	1.318	3.07
2021-07-19	9.66	10.247	-1.328	1.634	3.07
2021-07-20	9.7	10.261	0.414	1.760	3.08
2021-07-21	9.6	10.273	-1.031	1.443	3.08
2021-07-22	9.62	10.282	0.208	1.146	3.08
2021-07-23	9.46	10.298	-1.663	2.079	3.09
2021-07-26	9.2	10.324	-2.748	3.383	3.10
2021-07-27	9.11	10.342	-0.978	2.391	3.10
2021-07-28	8.84	10.365	-2.964	3.074	3.11
2021-07-29	8.93	10.376	1.018	1.471	3.11
2021-07-30	9.03	10.400	1.120	3.135	3.12
2021-08-02	9.43	10.437	4.430	4.762	3.13
2021-08-03	9.32	10.448	-1.166	1.379	3.13
2021-08-04	9.29	10.454	-0.322	0.858	3.14
2021-08-05	9.25	10.463	-0.431	1.076	3.14
2021-08-06	9.07	10.482	-1.946	2.595	3.14
2021-08-09	9.22	10.503	1.654	2.646	3.15
2021-08-10	9.29	10.514	0.759	1.410	3.15
2021-08-11	9.23	10.524	-0.646	1.292	3.16
2021-08-12	9.14	10.535	-0.975	1.517	3.16
2021-08-13	9.23	10.552	0.985	2.188	3.17
2021-08-16	9.24	10.565	0.108	1.733	3.17
2021-08-17	9.18	10.590	-0.649	3.247	3.18
2021-08-18	9.23	10.603	0.545	1.634	3.18
2021-08-19	9.22	10.614	-0.108	1.517	3.18
2021-08-20	9.19	10.643	-0.325	3.796	3.19
2021-08-23	9.28	10.664	0.979	2.720	3.20
2021-08-24	9.41	10.694	1.401	3.772	3.21
2021-08-25	9.36	10.708	-0.531	1.807	3.21
2021-08-26	9.42	10.721	0.641	1.603	3.22
2021-08-27	9.3	10.738	-1.274	2.229	3.22
2021-08-30	9.65	10.787	3.763	6.129	3.24
2021-08-31	9.44	10.806	-2.176	2.383	3.24
2021-09-01	10	10.876	5.932	8.369	3.26
2021-09-02	10.62	10.957	6.200	9.200	3.29
2021-09-03	10.93	11.019	2.919	6.780	3.31
2021-09-06	11.77	11.104	7.685	8.692	3.33
2021-09-07	11.72	11.155	-0.425	5.183	3.35
2021-09-08	11.32	11.189	-3.413	3.669	3.36
2021-09-09	12.05	11.309	6.449	11.926	3.39
2021-09-10	12.18	11.381	1.079	7.054	3.41
2021-09-13	12.32	11.453	1.149	7.061	3.44
2021-09-14	12.45	11.510	1.055	5.438	3.45
2021-09-15	12.16	11.546	-2.329	3.614	3.46
2021-09-16	12	11.578	-1.316	3.207	3.47
2021-09-17	12.66	11.642	5.500	6.000	3.49
2021-09-22	13.92	11.770	9.953	11.058	3.53
2021-09-23	14.35	11.832	3.089	5.172	3.55
2021-09-24	14.45	11.911	0.697	6.620	3.57
2021-09-27	14.5	11.990	0.346	6.505	3.60
2021-09-28	13.92	12.062	-4.000	6.207	3.62
2021-09-29	14.4	12.147	3.448	7.040	3.64
2021-09-30	13.93	12.201	-3.264	4.653	3.66
2021-10-08	14.24	12.252	2.225	4.307	3.68
2021-10-11	13.81	12.307	-3.020	4.775	3.69
2021-10-12	13.25	12.366	-4.055	5.358	3.71
2021-10-13	12.94	12.442	-2.340	7.019	3.73
2021-10-14	12.9	12.478	-0.309	3.400	3.74
2021-10-15	12.96	12.522	0.465	4.031	3.76
2021-10-18	13.15	12.600	1.466	7.176	3.78
2021-10-19	13.98	12.699	6.312	8.441	3.81
2021-10-20	14.08	12.733	0.715	2.933	3.82
2021-10-21	15.49	12.843	10.014	8.523	3.85
2021-10-22	14.61	12.969	-5.681	10.329	3.89
2021-10-25	15.08	13.051	3.217	6.571	3.92
2021-10-26	14.41	13.098	-4.443	3.912	3.93
2021-10-27	14.42	13.145	0.069	3.886	3.94
2021-10-28	14.42	13.212	0.000	5.548	3.96
2021-10-29	14.6	13.269	1.248	4.716	3.98
2021-11-01	14.48	13.368	-0.822	8.219	4.01
2021-11-02	14.3	13.446	-1.243	6.492	4.03
2021-11-03	14.55	13.487	1.748	3.427	4.05
2021-11-04	14.23	13.533	-2.199	3.849	4.06
2021-11-05	13.77	13.580	-3.233	4.076	4.07
2021-11-08	13.61	13.628	-1.162	4.285	4.09
2021-11-09	13.4	13.678	-1.543	4.482	4.10
2021-11-10	13.27	13.715	-0.970	3.284	4.11
2021-11-11	14.23	13.826	7.234	9.420	4.15
2021-11-12	14.32	13.877	0.632	4.216	4.16
2021-11-15	14.44	13.913	0.838	3.073	4.17
2021-11-16	14.17	13.995	-1.870	6.925	4.20
2021-11-17	14.7	14.045	3.740	4.093	4.21
2021-11-18	15.7	14.172	6.803	9.660	4.25
2021-11-19	17.02	14.303	8.408	9.236	4.29
2021-11-22	16.7	14.369	-1.880	4.759	4.31
2021-11-23	16.05	14.468	-3.892	7.365	4.34
2021-11-24	15.9	14.511	-0.935	3.302	4.35
2021-11-25	15.87	14.555	-0.189	3.270	4.37
2021-11-26	15.47	14.589	-2.520	2.647	4.38
2021-11-29	15.18	14.621	-1.875	2.586	4.39
2021-11-30	16.12	14.728	6.192	7.905	4.42
2021-12-01	16.53	14.798	2.543	5.087	4.44
2021-12-02	16.34	14.854	-1.149	4.174	4.46
2021-12-03	16.61	14.913	1.652	4.223	4.47
2021-12-06	16.58	14.974	-0.181	4.455	4.49
2021-12-07	16.55	15.016	-0.181	3.016	4.50
2021-12-08	17.62	15.125	6.465	7.432	4.54
2021-12-09	17.9	15.207	1.589	5.505	4.56
2021-12-10	17.87	15.248	-0.168	2.737	4.57
2021-12-13	17.26	15.331	-3.414	5.764	4.60
2021-12-14	17	15.370	-1.506	2.723	4.61
2021-12-15	16.9	15.403	-0.588	2.353	4.62
2021-12-16	16.98	15.464	0.473	4.320	4.64
2021-12-17	17.2	15.508	1.296	3.062	4.65
2021-12-20	17.25	15.581	0.291	5.116	4.67
2021-12-21	17.05	15.612	-1.159	2.145	4.68
2021-12-22	17.26	15.683	1.232	4.985	4.71
2021-12-23	17.33	15.734	0.406	3.534	4.72
2021-12-24	17.42	15.787	0.519	3.635	4.74
2021-12-27	17.51	15.827	0.517	2.698	4.75
2021-12-28	17	15.882	-2.913	3.941	4.76
2021-12-29	16.52	15.967	-2.824	6.118	4.79
2021-12-30	16.67	16.019	0.908	3.753	4.81
2021-12-31	16.68	16.048	0.060	2.100	4.81
2022-01-04	17.26	16.121	3.477	5.096	4.84
2022-01-05	17.24	16.156	-0.116	2.433	4.85
2022-01-06	17.31	16.205	0.406	3.364	4.86
2022-01-07	16.93	16.266	-2.195	4.333	4.88
2022-01-10	16.94	16.326	0.059	4.253	4.90
2022-01-11	18.63	16.383	9.976	3.660	4.91
2022-01-12	18.29	16.494	-1.825	7.300	4.95
2022-01-13	17.53	16.610	-4.155	7.928	4.98
2022-01-14	17.6	16.663	0.399	3.594	5.00
2022-01-17	17.74	16.780	0.795	7.955	5.03
2022-01-18	17.54	16.825	-1.127	3.044	5.05
2022-01-19	16.87	16.914	-3.820	6.328	5.07
2022-01-20	16.46	16.967	-2.430	3.912	5.09
2022-01-21	16.17	17.027	-1.762	4.435	5.11
2022-01-24	15.8	17.075	-2.288	3.649	5.12
2022-01-25	15.76	17.132	-0.253	4.367	5.14
2022-01-26	16.27	17.197	3.236	4.759	5.16
2022-01-27	16.05	17.243	-1.352	3.442	5.17
2022-01-28	16.11	17.318	0.374	5.607	5.20
2022-02-07	16.57	17.388	2.855	5.028	5.22
2022-02-08	16.58	17.425	0.060	2.716	5.23
2022-02-09	16.71	17.500	0.784	5.368	5.25
2022-02-10	16.46	17.544	-1.496	3.232	5.26
2022-02-11	16.69	17.607	1.397	4.496	5.28
2022-02-14	16.14	17.675	-3.295	5.093	5.30
2022-02-15	16.04	17.734	-0.620	4.399	5.32
2022-02-16	16.24	17.759	1.247	1.808	5.33
2022-02-17	16.29	17.785	0.308	1.970	5.34
2022-02-18	16.72	17.838	2.640	3.806	5.35
2022-02-21	16.5	17.963	-1.316	9.091	5.39
2022-02-22	16.25	17.994	-1.515	2.242	5.40
2022-02-23	17.22	18.107	5.969	7.877	5.43
2022-02-24	17.03	18.169	-1.103	4.355	5.45
2022-02-25	17.34	18.219	1.820	3.523	5.47
2022-02-28	17.39	18.264	0.288	3.057	5.48
2022-03-01	17.13	18.309	-1.495	3.163	5.49
2022-03-02	17.69	18.388	3.269	5.371	5.52
2022-03-03	17.78	18.443	0.509	3.674	5.53
2022-03-04	17.74	18.497	-0.225	3.712	5.55
2022-03-07	17.04	18.555	-3.946	4.059	5.57
2022-03-08	16.33	18.643	-4.167	6.455	5.59
2022-03-09	16.24	18.761	-0.551	8.696	5.63
2022-03-10	17.86	18.796	9.975	2.401	5.64
2022-03-11	18.3	18.894	2.464	6.383	5.67
2022-03-14	17.93	18.965	-2.022	4.809	5.69
2022-03-15	16.7	19.063	-6.860	6.972	5.72
2022-03-16	17.55	19.167	5.090	7.126	5.75
2022-03-17	17.53	19.215	-0.114	3.305	5.76
2022-03-18	18.2	19.292	3.822	5.077	5.79
2022-03-21	17.17	19.402	-5.659	7.692	5.82
2022-03-22	16.66	19.454	-2.970	3.727	5.84
2022-03-23	16.75	19.507	0.540	3.842	5.85
2022-03-24	16.61	19.557	-0.836	3.582	5.87
2022-03-25	16.44	19.581	-1.023	1.746	5.87
2022-03-28	16.44	19.630	0.000	3.589	5.89
2022-03-29	16.86	19.687	2.555	4.075	5.91
2022-03-30	17.1	19.736	1.423	3.381	5.92
2022-03-31	17.25	19.778	0.877	2.924	5.93
2022-04-01	18	19.878	4.348	6.725	5.96
2022-04-06	16.2	20.001	-10.000	9.056	6.00
2022-04-07	16.34	20.072	0.864	5.247	6.02
2022-04-08	15.18	20.205	-7.099	10.526	6.06
2022-04-11	15.12	20.301	-0.395	7.576	6.09
2022-04-12	16.14	20.456	6.746	11.508	6.14
2022-04-13	16.52	20.547	2.354	6.629	6.16
2022-04-14	17.1	20.643	3.511	6.719	6.19
2022-04-15	16.68	20.708	-2.456	4.678	6.21
2022-04-18	16.53	20.749	-0.899	2.998	6.22
2022-04-19	16.44	20.809	-0.544	4.356	6.24
2022-04-20	16.28	20.847	-0.973	2.859	6.25
2022-04-21	15.85	20.905	-2.641	4.361	6.27
2022-04-22	16.11	20.967	1.640	4.606	6.29
2022-04-25	14.76	21.068	-8.380	8.194	6.32
2022-04-26	15.34	21.170	3.930	7.995	6.35
2022-04-27	16.86	21.290	9.909	8.540	6.39
2022-04-28	16.84	21.372	-0.119	5.872	6.41
2022-04-29	17.88	21.502	6.176	8.729	6.45
2022-05-05	18.69	21.615	4.530	7.215	6.48
2022-05-06	17.98	21.685	-3.799	4.708	6.51
2022-05-09	17.77	21.740	-1.168	3.726	6.52
2022-05-10	18.44	21.848	3.770	7.034	6.55
2022-05-11	18.4	21.915	-0.217	4.338	6.57
2022-05-12	18.25	21.954	-0.815	2.554	6.59
2022-05-13	18.26	21.984	0.055	1.973	6.60
2022-05-16	18.43	22.033	0.931	3.231	6.61
2022-05-17	18.44	22.098	0.054	4.178	6.63
2022-05-18	18.02	22.145	-2.278	3.145	6.64
2022-05-19	18.32	22.200	1.665	3.607	6.66
2022-05-20	19.55	22.356	6.714	9.552	6.71
2022-05-23	19.51	22.454	-0.205	6.036	6.74

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