*ST凯乐融券券源 *ST凯乐专项约券

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%）
2020-04-24	14.8	0	0	0	0
2020-04-24	14.96	0.091	1.081	7.297	0.03
2020-04-27	15.46	0.188	3.342	7.553	0.06
2020-04-28	14.17	0.301	-8.344	9.508	0.09
2020-04-29	14.12	0.325	-0.353	2.117	0.10
2020-04-30	15.13	0.450	7.153	9.844	0.13
2020-05-06	15.85	0.540	4.759	6.808	0.16
2020-05-07	15.6	0.587	-1.577	3.659	0.18
2020-05-08	15.82	0.646	1.410	4.487	0.19
2020-05-11	15.69	0.709	-0.822	4.804	0.21
2020-05-12	15.6	0.755	-0.574	3.569	0.23
2020-05-13	16.13	0.820	3.397	4.808	0.25
2020-05-14	15.82	0.851	-1.922	2.356	0.26
2020-05-15	16.19	0.923	2.339	5.310	0.28
2020-05-18	15.43	1.017	-4.694	7.350	0.31
2020-05-19	15.63	1.049	1.296	2.463	0.31
2020-05-20	14.99	1.100	-4.095	4.031	0.33
2020-05-21	15.16	1.130	1.134	2.402	0.34
2020-05-22	14.65	1.178	-3.364	3.892	0.35
2020-05-25	13.75	1.235	-6.143	4.983	0.37
2020-05-26	14.06	1.261	2.255	2.255	0.38
2020-05-27	13.74	1.291	-2.276	2.632	0.39
2020-05-28	13.62	1.350	-0.873	5.167	0.40
2020-05-29	13.53	1.378	-0.661	2.496	0.41
2020-06-01	14.09	1.424	4.139	3.917	0.43
2020-06-02	14.15	1.459	0.426	2.981	0.44
2020-06-03	14.03	1.488	-0.848	2.473	0.45
2020-06-04	13.74	1.527	-2.067	3.421	0.46
2020-06-05	14	1.569	1.892	3.566	0.47
2020-06-08	13.89	1.594	-0.786	2.143	0.48
2020-06-09	13.77	1.617	-0.864	2.016	0.49
2020-06-10	13.42	1.647	-2.542	2.687	0.49
2020-06-11	13.3	1.675	-0.894	2.534	0.50
2020-06-12	13.32	1.719	0.150	3.985	0.52
2020-06-15	13.28	1.748	-0.300	2.628	0.52
2020-06-16	13.6	1.766	2.410	1.581	0.53
2020-06-17	13.59	1.796	-0.074	2.647	0.54
2020-06-18	13.61	1.814	0.147	1.545	0.54
2020-06-19	13.21	1.854	-2.939	3.674	0.56
2020-06-22	13.24	1.880	0.227	2.347	0.56
2020-06-23	13.08	1.902	-1.208	2.039	0.57
2020-06-24	13.32	1.931	1.835	2.599	0.58
2020-06-29	13.25	1.952	-0.526	1.877	0.59
2020-06-30	13.52	1.982	2.038	2.717	0.59
2020-07-01	13.42	2.007	-0.740	2.219	0.60
2020-07-02	13.63	2.034	1.565	2.385	0.61
2020-07-03	13.66	2.050	0.220	1.394	0.62
2020-07-06	14.3	2.109	4.685	4.905	0.63
2020-07-07	14.5	2.169	1.399	4.965	0.65
2020-07-08	15.09	2.234	4.069	5.172	0.67
2020-07-09	15.25	2.304	1.060	5.567	0.69
2020-07-10	14.88	2.353	-2.426	3.934	0.71
2020-07-13	15.08	2.394	1.344	3.226	0.72
2020-07-14	14.8	2.455	-1.857	4.973	0.74
2020-07-15	14.3	2.515	-3.378	5.068	0.75
2020-07-16	13.82	2.573	-3.357	5.035	0.77
2020-07-17	13.67	2.609	-1.085	3.111	0.78
2020-07-20	14.08	2.648	2.999	3.292	0.79
2020-07-21	14.27	2.675	1.349	2.273	0.80
2020-07-22	14.08	2.702	-1.331	2.313	0.81
2020-07-23	13.73	2.741	-2.486	3.409	0.82
2020-07-24	13.26	2.805	-3.423	5.827	0.84
2020-07-27	13.44	2.850	1.357	3.997	0.85
2020-07-28	13.37	2.880	-0.521	2.679	0.86
2020-07-29	13.67	2.921	2.244	3.590	0.88
2020-07-30	14.38	3.018	5.194	8.120	0.91
2020-07-31	14.25	3.049	-0.904	2.643	0.91
2020-08-03	14.52	3.079	1.895	2.456	0.92
2020-08-04	14.18	3.115	-2.342	3.030	0.93
2020-08-05	14.33	3.143	1.058	2.327	0.94
2020-08-06	14.75	3.226	2.931	6.769	0.97
2020-08-07	14.3	3.274	-3.051	4.068	0.98
2020-08-10	14.67	3.332	2.587	4.755	1.00
2020-08-11	14.17	3.366	-3.408	2.863	1.01
2020-08-12	13.88	3.407	-2.047	3.529	1.02
2020-08-13	13.72	3.429	-1.153	1.945	1.03
2020-08-14	13.93	3.452	1.531	1.968	1.04
2020-08-17	14.1	3.475	1.220	1.938	1.04
2020-08-18	14.16	3.499	0.426	2.057	1.05
2020-08-19	13.74	3.532	-2.966	2.895	1.06
2020-08-20	13.69	3.553	-0.364	1.820	1.07
2020-08-21	13.73	3.576	0.292	1.972	1.07
2020-08-24	13.83	3.600	0.728	2.112	1.08
2020-08-25	13.63	3.627	-1.446	2.386	1.09
2020-08-26	13.29	3.668	-2.494	3.668	1.10
2020-08-27	13.4	3.689	0.828	1.881	1.11
2020-08-28	13.54	3.722	1.045	2.985	1.12
2020-08-31	13.37	3.746	-1.256	2.142	1.12
2020-09-01	13.41	3.760	0.299	1.197	1.13
2020-09-02	13.66	3.791	1.864	2.759	1.14
2020-09-03	13.4	3.822	-1.903	2.782	1.15
2020-09-04	13.44	3.852	0.299	2.687	1.16
2020-09-07	13.3	3.884	-1.042	2.902	1.17
2020-09-08	13.42	3.911	0.902	2.406	1.17
2020-09-09	13.18	3.931	-1.788	1.788	1.18
2020-09-10	12.46	3.998	-5.463	6.449	1.20
2020-09-11	12.39	4.028	-0.562	2.970	1.21
2020-09-14	12.29	4.062	-0.807	3.228	1.22
2020-09-15	12.36	4.077	0.570	1.546	1.22
2020-09-16	12.3	4.096	-0.485	1.780	1.23
2020-09-17	12.26	4.119	-0.325	2.276	1.24
2020-09-18	12.41	4.137	1.223	1.713	1.24
2020-09-21	12.57	4.155	1.289	1.773	1.25
2020-09-22	12.38	4.176	-1.512	1.989	1.25
2020-09-23	12.3	4.192	-0.646	1.535	1.26
2020-09-24	11.84	4.226	-3.740	3.496	1.27
2020-09-25	11.49	4.269	-2.956	4.476	1.28
2020-09-28	11.27	4.301	-1.915	3.394	1.29
2020-09-29	11.66	4.345	3.461	4.525	1.30
2020-09-30	11.78	4.364	1.029	1.973	1.31
2020-10-09	11.87	4.383	0.764	1.952	1.32
2020-10-12	12.16	4.406	2.443	2.275	1.32
2020-10-13	12.03	4.430	-1.069	2.303	1.33
2020-10-14	11.99	4.449	-0.333	1.912	1.33
2020-10-15	11.76	4.471	-1.918	2.252	1.34
2020-10-16	12.37	4.534	5.187	6.122	1.36
2020-10-19	13.19	4.571	6.629	3.395	1.37
2020-10-20	13.3	4.645	0.834	6.672	1.39
2020-10-21	13.35	4.708	0.376	5.639	1.41
2020-10-22	13.35	4.765	0.000	5.169	1.43
2020-10-23	13.31	4.799	-0.300	3.071	1.44
2020-10-26	12.97	4.842	-2.554	3.982	1.45
2020-10-27	12.91	4.866	-0.463	2.236	1.46
2020-10-28	12.76	4.907	-1.162	3.796	1.47
2020-10-29	12.6	4.923	-1.254	1.567	1.48
2020-10-30	12.37	4.964	-1.825	3.968	1.49
2020-11-02	12.15	4.998	-1.778	3.314	1.50
2020-11-03	12.51	5.029	2.963	2.963	1.51
2020-11-04	12.26	5.061	-1.998	3.197	1.52
2020-11-05	12.72	5.100	3.752	3.670	1.53
2020-11-06	12.61	5.123	-0.865	2.201	1.54
2020-11-09	12.95	5.162	2.696	3.569	1.55
2020-11-10	12.77	5.186	-1.390	2.239	1.56
2020-11-11	12.42	5.214	-2.741	2.741	1.56
2020-11-12	12.44	5.229	0.161	1.449	1.57
2020-11-13	12.41	5.250	-0.241	2.010	1.57
2020-11-16	12.3	5.273	-0.886	2.256	1.58
2020-11-17	12.17	5.299	-1.057	2.520	1.59
2020-11-18	12.21	5.313	0.329	1.397	1.59
2020-11-19	12.29	5.333	0.655	1.966	1.60
2020-11-20	12.45	5.363	1.302	2.929	1.61
2020-11-23	12.37	5.382	-0.643	1.847	1.61
2020-11-24	12.23	5.400	-1.132	1.698	1.62
2020-11-25	12.21	5.418	-0.164	1.799	1.63
2020-11-26	12.16	5.427	-0.410	0.901	1.63
2020-11-27	12.14	5.444	-0.164	1.645	1.63
2020-11-30	11.9	5.473	-1.977	2.965	1.64
2020-12-01	12.18	5.501	2.353	2.773	1.65
2020-12-02	12.16	5.517	-0.164	1.560	1.66
2020-12-03	12.05	5.529	-0.905	1.151	1.66
2020-12-04	11.91	5.550	-1.162	2.158	1.67
2020-12-07	11.73	5.575	-1.511	2.519	1.67
2020-12-08	11.62	5.599	-0.938	2.472	1.68
2020-12-09	11.22	5.632	-3.442	3.614	1.69
2020-12-10	11.33	5.649	0.980	1.783	1.69
2020-12-11	11.18	5.666	-1.324	1.765	1.70
2020-12-14	11.27	5.679	0.805	1.431	1.70
2020-12-15	11.22	5.690	-0.444	1.154	1.71
2020-12-16	10.92	5.714	-2.674	2.674	1.71
2020-12-17	11.3	5.778	3.480	6.777	1.73
2020-12-18	11.06	5.800	-2.124	2.389	1.74
2020-12-21	11.19	5.828	1.175	2.984	1.75
2020-12-22	11.25	5.856	0.536	2.949	1.76
2020-12-23	11.62	5.916	3.289	6.222	1.77
2020-12-24	11.14	5.949	-4.131	3.614	1.78
2020-12-25	10.96	5.970	-1.616	2.244	1.79
2020-12-28	10.7	5.989	-2.372	2.190	1.80
2020-12-29	10.88	6.026	1.682	4.019	1.81
2020-12-30	10.76	6.044	-1.103	2.022	1.81
2020-12-31	10.9	6.061	1.301	1.859	1.82
2021-01-04	11.15	6.100	2.294	4.220	1.83
2021-01-05	11.31	6.121	1.435	2.242	1.84
2021-01-06	10.95	6.154	-3.183	3.625	1.85
2021-01-07	10.49	6.197	-4.201	4.840	1.86
2021-01-08	10.68	6.232	1.811	4.004	1.87
2021-01-11	10.4	6.270	-2.622	4.401	1.88
2021-01-12	10.24	6.300	-1.538	3.462	1.89
2021-01-13	9.5	6.383	-7.227	10.547	1.92
2021-01-14	9.9	6.463	4.211	9.684	1.94
2021-01-15	10.11	6.498	2.121	4.141	1.95
2021-01-18	10.18	6.524	0.692	3.066	1.96
2021-01-19	10.13	6.545	-0.491	2.456	1.96
2021-01-20	10.06	6.559	-0.691	1.678	1.97
2021-01-21	10.12	6.579	0.596	2.386	1.97
2021-01-22	9.95	6.604	-1.680	2.964	1.98
2021-01-25	9.61	6.633	-3.417	3.719	1.99
2021-01-26	9.5	6.663	-1.145	3.746	2.00
2021-01-27	9.53	6.684	0.316	2.632	2.01
2021-01-28	9.27	6.707	-2.728	2.938	2.01
2021-01-29	9.05	6.744	-2.373	4.962	2.02
2021-02-01	9.09	6.765	0.442	2.762	2.03
2021-02-02	9	6.785	-0.990	2.640	2.04
2021-02-03	8.78	6.815	-2.444	4.111	2.04
2021-02-04	8.69	6.845	-1.025	4.214	2.05
2021-02-05	8.38	6.886	-3.567	5.869	2.07
2021-02-08	8.35	6.899	-0.358	1.790	2.07
2021-02-09	8.46	6.917	1.317	2.515	2.07
2021-02-10	8.59	6.938	1.537	2.955	2.08
2021-02-18	8.82	6.964	2.678	3.609	2.09
2021-02-19	9.15	6.999	3.741	4.535	2.10
2021-02-22	9.13	7.023	-0.219	3.169	2.11
2021-02-23	9.18	7.043	0.548	2.629	2.11
2021-02-24	9.2	7.066	0.218	2.941	2.12
2021-02-25	9.18	7.082	-0.217	2.174	2.12
2021-02-26	9.05	7.109	-1.416	3.595	2.13
2021-03-01	9.25	7.129	2.210	2.541	2.14
2021-03-02	9.11	7.150	-1.514	2.811	2.15
2021-03-03	9.11	7.169	0.000	2.525	2.15
2021-03-04	9.09	7.187	-0.220	2.305	2.16
2021-03-05	9.28	7.211	2.090	3.080	2.16
2021-03-08	9.23	7.233	-0.539	2.909	2.17
2021-03-09	8.94	7.273	-3.142	5.309	2.18
2021-03-10	8.67	7.307	-3.020	4.698	2.19
2021-03-11	8.81	7.331	1.615	3.345	2.20
2021-03-12	8.67	7.348	-1.589	2.384	2.20
2021-03-15	8.72	7.364	0.577	2.191	2.21
2021-03-16	8.85	7.384	1.491	2.638	2.22
2021-03-17	8.76	7.396	-1.017	1.695	2.22
2021-03-18	8.68	7.409	-0.913	1.712	2.22
2021-03-19	8.67	7.421	-0.115	1.728	2.23
2021-03-22	8.78	7.434	1.269	1.730	2.23
2021-03-23	8.84	7.445	0.683	1.595	2.23
2021-03-24	8.82	7.460	-0.226	1.923	2.24
2021-03-25	8.8	7.473	-0.227	1.814	2.24
2021-03-26	8.92	7.488	1.364	2.045	2.25
2021-03-29	8.81	7.505	-1.233	2.354	2.25
2021-03-30	8.63	7.525	-2.043	2.724	2.26
2021-03-31	8.71	7.536	0.927	1.506	2.26
2021-04-01	8.69	7.543	-0.230	1.033	2.26
2021-04-02	8.81	7.561	1.381	2.417	2.27
2021-04-06	8.85	7.569	0.454	1.022	2.27
2021-04-07	8.9	7.578	0.565	1.243	2.27
2021-04-08	8.8	7.587	-1.124	1.236	2.28
2021-04-09	8.83	7.595	0.341	1.136	2.28
2021-04-12	8.65	7.613	-2.039	2.492	2.28
2021-04-13	8.64	7.627	-0.116	1.965	2.29
2021-04-14	8.65	7.636	0.116	1.157	2.29
2021-04-15	8.47	7.652	-2.081	2.312	2.30
2021-04-16	8.9	7.694	5.077	5.667	2.31
2021-04-19	8.95	7.706	0.562	1.573	2.31
2021-04-20	8.89	7.721	-0.670	2.011	2.32
2021-04-21	8.81	7.734	-0.900	1.800	2.32
2021-04-22	8.76	7.744	-0.568	1.362	2.32
2021-04-23	8.61	7.764	-1.712	2.854	2.33
2021-04-26	8.56	7.775	-0.581	1.510	2.33
2021-04-27	8.11	7.802	-5.257	3.972	2.34
2021-04-28	8.14	7.815	0.370	1.850	2.34
2021-04-29	8.09	7.821	-0.614	0.983	2.35
2021-04-30	8.23	7.840	1.731	2.719	2.35
2021-05-06	8.17	7.851	-0.729	1.580	2.36
2021-05-07	8.1	7.868	-0.857	2.570	2.36
2021-05-10	8.08	7.882	-0.247	2.099	2.36
2021-05-11	8.12	7.892	0.495	1.485	2.37
2021-05-12	8.05	7.898	-0.862	0.862	2.37
2021-05-13	8.17	7.922	1.491	3.602	2.38
2021-05-14	8.2	7.937	0.367	2.081	2.38
2021-05-17	8.07	7.949	-1.585	1.829	2.38
2021-05-18	8.1	7.958	0.372	1.363	2.39
2021-05-19	8.12	7.966	0.247	1.111	2.39
2021-05-20	8.09	7.971	-0.369	0.739	2.39
2021-05-21	8.06	7.979	-0.371	1.236	2.39
2021-05-24	8.11	7.983	0.620	0.620	2.39
2021-05-25	8.16	7.991	0.617	1.233	2.40
2021-05-26	8.23	8.006	0.858	2.083	2.40
2021-05-27	8.41	8.030	2.187	3.402	2.41
2021-05-28	8.32	8.047	-1.070	2.497	2.41
2021-05-31	7.9	8.088	-5.048	6.250	2.43
2021-06-01	7.95	8.107	0.633	2.785	2.43
2021-06-02	7.76	8.122	-2.390	2.390	2.44
2021-06-03	7.87	8.144	1.418	3.351	2.44
2021-06-04	7.93	8.161	0.762	2.541	2.45
2021-06-07	8.72	8.231	9.962	9.710	2.47
2021-06-08	8.9	8.281	2.064	6.766	2.48
2021-06-09	8.84	8.303	-0.674	2.921	2.49
2021-06-10	8.86	8.321	0.226	2.376	2.50
2021-06-11	8.91	8.344	0.564	3.160	2.50
2021-06-15	9.06	8.391	1.684	6.285	2.52
2021-06-16	8.82	8.418	-2.649	3.642	2.53
2021-06-17	9	8.446	2.041	3.741	2.53
2021-06-18	8.95	8.460	-0.556	1.778	2.54
2021-06-21	8.88	8.474	-0.782	2.011	2.54
2021-06-22	8.89	8.504	0.113	3.941	2.55
2021-06-23	8.96	8.537	0.787	4.499	2.56
2021-06-24	9.03	8.557	-2.484	2.592	2.57
2021-06-25	8.96	8.572	-0.775	2.104	2.57
2021-06-28	8.99	8.589	0.335	2.232	2.58
2021-06-29	8.8	8.605	-2.113	2.225	2.58
2021-06-30	8.88	8.621	0.909	2.159	2.59
2021-07-01	8.51	8.649	-4.167	3.941	2.59
2021-07-02	8.17	8.680	-3.995	4.465	2.60
2021-07-05	8.21	8.698	0.490	2.693	2.61
2021-07-06	8.24	8.710	0.365	1.705	2.61
2021-07-07	8.14	8.722	-1.214	1.820	2.62
2021-07-08	8.11	8.730	-0.369	1.106	2.62
2021-07-09	8.2	8.744	1.110	2.096	2.62
2021-07-12	8.41	8.768	2.561	3.415	2.63
2021-07-13	8.43	8.781	0.238	1.784	2.63
2021-07-14	8.19	8.798	-2.732	2.613	2.64
2021-07-15	8.19	8.813	0.000	2.076	2.64
2021-07-16	8.13	8.821	-0.733	1.221	2.65
2021-07-19	8.16	8.835	0.369	2.091	2.65
2021-07-20	8.18	8.845	0.245	1.471	2.65
2021-07-21	8.31	8.861	1.589	2.323	2.66
2021-07-22	8.16	8.871	-1.805	1.444	2.66
2021-07-23	7.76	8.901	-4.902	4.657	2.67
2021-07-26	6.98	8.901	-10.052	0.000	2.67
2021-07-27	6.28	8.901	-10.029	0.000	2.67
2021-07-28	5.65	8.901	-10.032	0.000	2.67
2021-07-29	5.09	8.901	-9.912	0.000	2.67
2021-07-30	4.58	8.901	-10.020	0.000	2.67
2021-08-02	4.89	8.957	6.769	13.755	2.69
2021-08-03	4.74	8.989	-3.067	7.975	2.70
2021-08-04	4.71	9.009	-0.633	5.274	2.70
2021-08-05	5.18	9.057	9.979	11.040	2.72
2021-08-06	5.39	9.095	4.054	8.494	2.73
2021-08-09	4.85	9.095	-10.019	0.000	2.73
2021-08-10	5.09	9.138	4.948	10.103	2.74
2021-08-11	4.95	9.153	-2.750	3.536	2.75
2021-08-12	5.45	9.206	10.101	11.717	2.76
2021-08-13	5.19	9.234	-4.771	6.606	2.77
2021-08-17	4.93	9.234	-5.010	0.000	2.77
2021-08-18	4.68	9.234	-5.071	0.000	2.77
2021-08-19	4.45	9.234	-4.915	0.000	2.77
2021-08-20	4.23	9.234	-4.944	0.000	2.77
2021-08-23	4.02	9.234	-4.965	0.000	2.77
2021-08-24	3.82	9.234	-4.975	0.000	2.77
2021-08-25	3.63	9.234	-4.974	0.000	2.77
2021-08-26	3.45	9.234	-4.959	0.000	2.77
2021-08-27	3.28	9.234	-4.928	0.000	2.77
2021-08-30	3.12	9.234	-4.878	0.000	2.77
2021-08-31	3.07	9.261	-1.603	10.256	2.78
2021-09-01	2.92	9.265	-4.886	1.629	2.78
2021-09-02	2.97	9.276	1.712	4.452	2.78
2021-09-03	2.9	9.287	-2.357	4.714	2.79
2021-09-06	2.87	9.296	-1.034	3.793	2.79
2021-09-07	2.86	9.302	-0.348	2.439	2.79
2021-09-08	3	9.315	4.895	5.245	2.79
2021-09-09	2.91	9.323	-3.000	3.333	2.80
2021-09-10	2.9	9.330	-0.344	2.749	2.80
2021-09-13	2.98	9.343	2.759	5.517	2.80
2021-09-14	2.91	9.351	-2.349	3.020	2.81
2021-09-15	2.87	9.355	-1.375	1.718	2.81
2021-09-16	2.82	9.362	-1.742	3.136	2.81
2021-09-17	2.69	9.372	-4.610	4.255	2.81
2021-09-22	2.56	9.377	-4.833	2.602	2.81
2021-09-23	2.61	9.388	1.953	5.078	2.82
2021-09-24	2.49	9.399	-4.598	4.981	2.82
2021-09-27	2.37	9.407	-4.819	4.418	2.82
2021-09-28	2.36	9.419	-0.422	5.907	2.83
2021-09-29	2.35	9.430	-0.424	5.508	2.83
2021-09-30	2.4	9.439	2.128	4.681	2.83
2021-10-08	2.52	9.449	5.000	4.583	2.83
2021-10-11	2.65	9.460	5.159	5.159	2.84
2021-10-12	2.56	9.470	-3.396	4.528	2.84
2021-10-13	2.69	9.482	5.078	5.469	2.84
2021-10-14	2.7	9.495	0.372	5.576	2.85
2021-10-15	2.57	9.499	-4.815	2.222	2.85
2021-10-18	2.61	9.512	1.556	5.837	2.85
2021-10-19	2.59	9.520	-0.766	3.831	2.86
2021-10-20	2.72	9.534	5.019	6.178	2.86
2021-10-21	2.67	9.548	-1.838	6.250	2.86
2021-10-22	2.6	9.556	-2.622	3.745	2.87
2021-10-25	2.68	9.568	3.077	5.385	2.87
2021-10-26	2.69	9.581	0.373	5.597	2.87
2021-10-27	2.72	9.592	1.115	4.833	2.88
2021-10-28	2.58	9.603	-5.147	5.147	2.88
2021-10-29	2.56	9.615	-0.775	5.426	2.88
2021-11-01	2.5	9.621	-2.344	3.125	2.89
2021-11-02	2.56	9.631	2.400	4.800	2.89
2021-11-03	2.48	9.639	-3.125	3.516	2.89
2021-11-04	2.48	9.643	0.000	2.016	2.89
2021-11-05	2.42	9.650	-2.419	3.629	2.90
2021-11-08	2.43	9.659	0.413	4.545	2.90
2021-11-09	2.48	9.669	2.058	4.527	2.90
2021-11-10	2.6	9.681	4.839	5.645	2.90
2021-11-11	2.63	9.693	1.154	5.385	2.91
2021-11-12	2.58	9.700	-1.901	3.422	2.91
2021-11-15	2.61	9.712	1.163	5.426	2.91
2021-11-16	2.58	9.718	-1.149	3.065	2.92
2021-11-17	2.63	9.727	1.938	3.876	2.92
2021-11-18	2.76	9.739	4.943	5.323	2.92
2021-11-19	2.9	9.758	5.072	7.609	2.93
2021-11-22	3.05	9.766	5.172	3.448	2.93
2021-11-23	3.01	9.784	-1.311	7.213	2.94
2021-11-24	3.16	9.796	4.983	4.319	2.94
2021-11-25	3.32	9.805	5.063	3.165	2.94
2021-11-26	3.49	9.808	5.120	1.205	2.94
2021-11-29	3.6	9.830	3.152	7.450	2.95
2021-11-30	3.45	9.858	-4.167	9.722	2.96
2021-12-01	3.62	9.885	4.928	8.696	2.97
2021-12-02	3.8	9.889	4.972	1.381	2.97
2021-12-03	3.99	9.909	5.000	6.053	2.97
2021-12-06	4.19	9.934	5.013	7.268	2.98
2021-12-07	4.06	9.961	-3.103	7.876	2.99
2021-12-08	3.86	9.979	-4.926	5.419	2.99
2021-12-09	3.67	9.990	-4.922	3.627	3.00
2021-12-10	3.85	10.006	4.905	5.177	3.00
2021-12-13	3.66	10.026	-4.935	6.494	3.01
2021-12-14	3.48	10.041	-4.918	5.191	3.01
2021-12-15	3.58	10.069	2.874	9.195	3.02
2021-12-16	3.4	10.080	-5.028	4.190	3.02
2021-12-17	3.35	10.098	-1.471	6.471	3.03
2021-12-20	3.21	10.116	-4.179	6.567	3.03
2021-12-21	3.22	10.128	0.312	4.361	3.04
2021-12-22	3.38	10.144	4.969	5.901	3.04
2021-12-23	3.29	10.158	-2.663	5.030	3.05
2021-12-24	3.13	10.172	-4.863	5.167	3.05
2021-12-27	3.01	10.182	-3.834	4.153	3.05
2021-12-28	3.13	10.196	3.987	5.316	3.06
2021-12-29	3.06	10.203	-2.236	2.875	3.06
2021-12-30	3.11	10.216	1.634	4.902	3.06
2021-12-31	3.1	10.223	-0.322	2.894	3.07
2022-01-04	3.26	10.239	5.161	5.806	3.07
2022-01-05	3.29	10.257	0.920	6.442	3.08
2022-01-06	3.19	10.267	-3.040	3.647	3.08
2022-01-07	3.1	10.279	-2.821	4.702	3.08
2022-01-10	2.97	10.287	-4.194	3.226	3.09
2022-01-11	2.98	10.297	0.337	4.040	3.09
2022-01-12	2.91	10.306	-2.349	3.691	3.09
2022-01-13	2.92	10.319	0.344	5.498	3.10
2022-01-14	2.77	10.329	-5.137	4.452	3.10
2022-01-17	2.63	10.329	-5.054	0.000	3.10
2022-01-18	2.76	10.343	4.943	6.084	3.10
2022-01-19	2.62	10.347	-5.072	1.812	3.10
2022-01-20	2.49	10.355	-4.962	3.817	3.11
2022-01-21	2.45	10.366	-1.606	5.221	3.11
2022-01-24	2.45	10.374	0.000	4.082	3.11
2022-01-25	2.33	10.385	-4.898	5.714	3.12
2022-01-26	2.21	10.385	-5.150	0.000	3.12
2022-01-27	2.1	10.385	-4.977	0.000	3.12
2022-01-28	2.03	10.397	-3.333	7.143	3.12
2022-02-07	2.09	10.410	2.956	7.389	3.12
2022-02-08	2.19	10.423	4.785	7.177	3.13
2022-02-09	2.3	10.433	5.023	5.023	3.13
2022-02-10	2.32	10.446	0.870	6.522	3.13
2022-02-11	2.23	10.455	-3.879	5.172	3.14
2022-02-14	2.28	10.466	2.242	5.830	3.14
2022-02-15	2.27	10.474	-0.439	3.947	3.14
2022-02-16	2.38	10.484	4.846	5.286	3.15
2022-02-17	2.43	10.495	2.101	5.462	3.15
2022-02-18	2.47	10.507	1.646	5.761	3.15
2022-02-21	2.59	10.507	4.858	0.000	3.15
2022-02-22	2.72	10.507	5.019	0.000	3.15
2022-02-23	2.86	10.524	5.147	6.985	3.16
2022-02-24	2.73	10.540	-4.545	7.343	3.16
2022-02-25	2.87	10.551	5.128	4.396	3.17
2022-02-28	2.79	10.570	-2.787	8.014	3.17
2022-03-01	2.66	10.581	-4.659	5.018	3.17
2022-03-02	2.71	10.595	1.880	6.391	3.18
2022-03-03	2.85	10.612	5.166	7.011	3.18
2022-03-04	2.81	10.623	-1.404	4.561	3.19
2022-03-07	2.87	10.634	2.135	4.982	3.19
2022-03-08	2.73	10.646	-4.878	4.878	3.19
2022-03-09	2.62	10.658	-4.029	5.861	3.20
2022-03-10	2.57	10.673	-1.908	6.870	3.20
2022-03-11	2.59	10.686	0.778	6.226	3.21
2022-03-14	2.46	10.695	-5.019	4.247	3.21
2022-03-15	2.58	10.695	4.878	0.000	3.21
2022-03-16	2.68	10.703	3.876	3.488	3.21
2022-03-17	2.57	10.710	-4.104	3.358	3.21
2022-03-18	2.56	10.722	-0.389	5.447	3.22
2022-03-21	2.59	10.731	1.172	4.297	3.22
2022-03-22	2.51	10.738	-3.089	3.089	3.22
2022-03-23	2.49	10.743	-0.797	2.789	3.22
2022-03-24	2.38	10.753	-4.418	4.819	3.23
2022-03-25	2.5	10.766	5.042	6.303	3.23
2022-03-28	2.44	10.771	-2.400	2.400	3.23
2022-03-29	2.44	10.778	0.000	3.689	3.23
2022-03-30	2.37	10.786	-2.869	4.098	3.24
2022-03-31	2.34	10.794	-1.266	3.797	3.24
2022-04-01	2.29	10.800	-2.137	2.991	3.24
2022-04-06	2.37	10.812	3.493	6.114	3.24
2022-04-07	2.29	10.819	-3.376	3.797	3.25
2022-04-08	2.37	10.829	3.493	5.240	3.25
2022-04-11	2.26	10.839	-4.641	5.063	3.25
2022-04-12	2.23	10.846	-1.327	3.982	3.25
2022-04-13	2.18	10.854	-2.242	4.036	3.26
2022-04-14	2.29	10.854	5.046	0.000	3.26
2022-04-15	2.25	10.865	-1.747	6.114	3.26
2022-04-18	2.14	10.868	-4.889	1.778	3.26
2022-04-19	2.15	10.874	0.467	3.271	3.26
2022-04-20	2.17	10.887	0.930	6.977	3.27
2022-04-21	2.18	10.896	0.461	5.069	3.27
2022-04-22	2.19	10.905	0.459	5.046	3.27
2022-04-25	2.08	10.913	-5.023	4.566	3.27
2022-04-26	1.98	10.918	-4.808	2.885	3.28
2022-04-27	1.88	10.922	-5.051	2.525	3.28
2022-04-28	1.79	10.931	-4.787	6.383	3.28
2022-04-29	1.88	10.947	5.028	10.056	3.28
2022-05-06	1.97	10.963	4.787	9.574	3.29
2022-05-09	2	10.973	1.523	6.091	3.29
2022-05-10	1.97	10.979	-1.500	3.500	3.29
2022-05-11	1.87	10.986	-5.076	5.076	3.30
2022-05-12	1.92	10.997	2.674	6.417	3.30
2022-05-13	1.91	11.003	-0.521	3.646	3.30
2022-05-16	1.97	11.009	3.141	4.188	3.30
2022-05-17	1.98	11.017	0.508	4.569	3.31
2022-05-18	2.08	11.028	5.051	6.566	3.31
2022-05-19	2.18	11.038	4.808	5.288	3.31
2022-05-20	2.29	11.048	5.046	5.046	3.31
2022-05-23	2.34	11.056	2.183	4.367	3.32

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