嘉化能源融券券源 嘉化能源专项约券

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	8.57	0	0	0	0
2020-04-28	8.37	0.025	-2.334	3.617	0.01
2020-04-29	8.41	0.039	0.478	1.912	0.01
2020-04-30	8.55	0.058	1.665	2.735	0.02
2020-05-06	8.64	0.080	1.053	3.041	0.02
2020-05-07	8.56	0.091	-0.926	1.505	0.03
2020-05-08	8.74	0.109	2.103	2.453	0.03
2020-05-11	8.76	0.128	0.229	2.632	0.04
2020-05-12	8.72	0.141	-0.457	1.826	0.04
2020-05-13	8.67	0.149	-0.573	1.147	0.04
2020-05-14	8.46	0.165	-2.422	2.191	0.05
2020-05-15	8.45	0.174	-0.118	1.300	0.05
2020-05-18	8.36	0.187	-1.065	1.893	0.06
2020-05-19	8.4	0.198	0.478	1.555	0.06
2020-05-20	8.33	0.204	-0.833	0.833	0.06
2020-05-21	8.35	0.210	0.240	0.840	0.06
2020-05-22	8.22	0.222	-1.557	1.796	0.07
2020-05-25	8.18	0.229	-0.487	0.973	0.07
2020-05-26	8.33	0.244	1.834	2.200	0.07
2020-05-27	8.29	0.251	-0.480	0.960	0.08
2020-05-28	8.29	0.265	0.000	2.051	0.08
2020-05-29	8.16	0.286	-1.568	3.136	0.09
2020-06-01	8.42	0.302	3.186	2.328	0.09
2020-06-02	8.63	0.327	2.494	3.444	0.10
2020-06-03	8.57	0.335	-0.695	1.159	0.10
2020-06-04	8.69	0.352	1.400	2.334	0.11
2020-06-05	8.69	0.362	0.000	1.381	0.11
2020-06-08	8.66	0.374	-0.345	1.611	0.11
2020-06-09	8.71	0.381	0.577	0.924	0.11
2020-06-10	8.6	0.397	-1.263	2.296	0.12
2020-06-11	8.52	0.410	-0.930	1.860	0.12
2020-06-12	8.4	0.420	-1.408	1.408	0.13
2020-06-15	8.4	0.434	0.000	2.024	0.13
2020-06-16	8.49	0.441	1.071	0.952	0.13
2020-06-17	8.48	0.450	-0.118	1.296	0.14
2020-06-18	8.71	0.492	2.712	5.778	0.15
2020-06-19	8.78	0.506	0.804	1.952	0.15
2020-06-22	8.74	0.515	-0.456	1.139	0.15
2020-06-23	8.65	0.525	-1.030	1.487	0.16
2020-06-24	8.59	0.538	-0.694	1.734	0.16
2020-06-29	8.71	0.562	1.397	3.376	0.17
2020-06-30	8.74	0.576	0.344	1.837	0.17
2020-07-01	8.75	0.584	0.114	1.144	0.18
2020-07-02	8.9	0.600	1.714	2.171	0.18
2020-07-03	9.16	0.629	2.921	3.820	0.19
2020-07-06	9.62	0.664	5.022	4.367	0.20
2020-07-07	9.42	0.695	-2.079	3.846	0.21
2020-07-08	9.82	0.747	4.246	6.369	0.22
2020-07-09	9.93	0.777	1.120	3.666	0.23
2020-07-10	9.72	0.801	-2.115	2.920	0.24
2020-07-13	9.62	0.836	3.219	4.399	0.25
2020-07-14	10.28	0.903	6.861	7.796	0.27
2020-07-15	10.61	0.960	3.210	6.518	0.29
2020-07-16	10.06	1.008	-5.184	5.655	0.30
2020-07-17	9.99	1.042	-0.696	4.076	0.31
2020-07-20	10.41	1.089	4.204	5.506	0.33
2020-07-21	10.48	1.117	0.672	3.170	0.34
2020-07-22	11.11	1.216	6.011	10.687	0.36
2020-07-23	11.35	1.282	2.160	6.931	0.38
2020-07-24	11.01	1.345	-2.996	6.872	0.40
2020-07-27	11.66	1.403	5.904	5.995	0.42
2020-07-28	12.71	1.497	9.005	8.919	0.45
2020-07-29	12.75	1.535	0.315	3.541	0.46
2020-07-30	12.68	1.596	-0.549	5.804	0.48
2020-07-31	12.63	1.625	-0.394	2.681	0.49
2020-08-03	12.58	1.672	-0.396	4.513	0.50
2020-08-04	12.81	1.712	1.828	3.736	0.51
2020-08-05	13.46	1.810	5.074	8.743	0.54
2020-08-06	12.07	1.932	-10.327	12.110	0.58
2020-08-07	10.82	1.932	-10.356	0.000	0.58
2020-08-10	9.96	1.993	-7.948	7.394	0.60
2020-08-11	9.48	2.022	-4.819	3.715	0.61
2020-08-12	9.75	2.087	2.848	7.911	0.63
2020-08-13	9.59	2.106	-1.641	2.359	0.63
2020-08-14	9.61	2.130	0.209	3.024	0.64
2020-08-17	9.82	2.153	2.185	2.810	0.65
2020-08-18	9.77	2.165	-0.509	1.527	0.65
2020-08-19	9.62	2.183	-1.535	2.252	0.65
2020-08-20	9.5	2.196	-1.247	1.663	0.66
2020-08-21	9.44	2.223	-0.632	3.368	0.67
2020-08-24	9.41	2.278	-0.318	6.992	0.68
2020-08-25	9.21	2.300	-2.125	2.869	0.69
2020-08-26	8.95	2.326	-2.823	3.474	0.70
2020-08-27	9.78	2.407	9.274	9.944	0.72
2020-08-28	10.01	2.449	2.352	5.112	0.73
2020-08-31	10.48	2.508	4.695	6.693	0.75
2020-09-01	10.47	2.539	-0.095	3.531	0.76
2020-09-02	10.59	2.564	1.146	2.865	0.77
2020-09-03	10.88	2.620	2.738	6.138	0.79
2020-09-04	10.88	2.651	0.000	3.493	0.80
2020-09-07	10.75	2.682	-1.195	3.401	0.80
2020-09-08	10.45	2.721	-2.791	4.558	0.82
2020-09-09	10.55	2.750	0.957	3.254	0.82
2020-09-10	11.42	2.837	8.246	9.100	0.85
2020-09-11	11.4	2.889	-0.175	5.517	0.87
2020-09-14	11.22	2.940	-1.579	5.439	0.88
2020-09-15	11.62	2.986	3.565	4.813	0.90
2020-09-16	11.78	3.015	1.377	2.926	0.90
2020-09-17	11.65	3.056	-1.104	4.244	0.92
2020-09-18	11.51	3.080	-1.202	2.489	0.92
2020-09-21	11.21	3.137	-2.606	6.082	0.94
2020-09-22	11.02	3.166	-1.695	3.122	0.95
2020-09-23	9.88	3.251	-10.345	10.345	0.98
2020-09-24	9.39	3.301	-4.960	6.377	0.99
2020-09-25	9.29	3.331	-1.065	3.940	1.00
2020-09-28	9.57	3.381	3.014	6.243	1.01
2020-09-29	10.03	3.445	4.807	7.628	1.03
2020-09-30	10.44	3.499	4.088	6.281	1.05
2020-10-09	10.35	3.534	-0.862	4.023	1.06
2020-10-12	10.43	3.561	0.773	3.092	1.07
2020-10-13	10.38	3.586	-0.479	2.876	1.08
2020-10-14	10.43	3.625	0.482	4.528	1.09
2020-10-15	10.3	3.653	-1.246	3.260	1.10
2020-10-16	10.14	3.684	-1.553	3.592	1.11
2020-10-19	9.94	3.755	-1.972	8.679	1.13
2020-10-20	10.26	3.799	3.219	5.030	1.14
2020-10-21	9.95	3.832	-3.021	3.996	1.15
2020-10-22	10.53	3.910	5.829	8.945	1.17
2020-10-23	10.22	3.964	-2.944	6.363	1.19
2020-10-26	9.78	3.996	-4.305	3.914	1.20
2020-10-27	9.33	4.093	-4.601	12.474	1.23
2020-10-28	9.49	4.137	1.715	5.573	1.24
2020-10-29	9.46	4.160	-0.316	2.845	1.25
2020-10-30	9.48	4.187	0.211	3.488	1.26
2020-11-02	9.44	4.209	-0.422	2.743	1.26
2020-11-03	9.47	4.222	0.318	1.695	1.27
2020-11-04	9.55	4.240	0.845	2.218	1.27
2020-11-05	9.99	4.290	4.607	5.969	1.29
2020-11-06	10.1	4.327	1.101	4.404	1.30
2020-11-09	10.29	4.344	1.881	1.980	1.30
2020-11-10	10.28	4.370	-0.097	3.110	1.31
2020-11-11	10.16	4.399	-1.167	3.405	1.32
2020-11-12	10.45	4.429	2.854	3.445	1.33
2020-11-13	10.46	4.450	0.096	2.392	1.33
2020-11-16	10.75	4.491	2.772	4.589	1.35
2020-11-17	10.58	4.523	-1.581	3.628	1.36
2020-11-18	10.3	4.562	-2.647	4.537	1.37
2020-11-19	10.43	4.616	1.262	6.214	1.38
2020-11-20	10.37	4.631	-0.575	1.726	1.39
2020-11-23	10.26	4.653	-1.061	2.604	1.40
2020-11-24	10.32	4.673	0.585	2.339	1.40
2020-11-25	10.41	4.716	0.872	4.942	1.41
2020-11-26	10.6	4.742	1.825	2.882	1.42
2020-11-27	10.55	4.791	-0.472	5.660	1.44
2020-11-30	10.4	4.814	-1.422	2.559	1.44
2020-12-01	10.46	4.838	0.577	2.788	1.45
2020-12-02	10.36	4.858	-0.956	2.390	1.46
2020-12-03	10.34	4.885	-0.193	3.089	1.47
2020-12-04	10.07	4.919	-2.611	4.062	1.48
2020-12-07	10.11	4.932	0.397	1.490	1.48
2020-12-08	10.74	4.988	6.231	6.330	1.50
2020-12-09	10.51	5.019	-2.142	3.445	1.51
2020-12-10	10.26	5.047	-2.379	3.330	1.51
2020-12-11	9.87	5.100	-3.801	6.433	1.53
2020-12-14	9.72	5.121	-1.520	2.634	1.54
2020-12-15	9.64	5.138	-0.823	2.058	1.54
2020-12-16	9.56	5.154	-0.830	2.075	1.55
2020-12-17	9.61	5.176	0.523	2.720	1.55
2020-12-18	9.51	5.190	-1.041	1.769	1.56
2020-12-21	9.62	5.209	1.157	2.313	1.56
2020-12-22	9.62	5.232	0.000	2.911	1.57
2020-12-23	9.79	5.262	1.767	3.638	1.58
2020-12-24	9.18	5.316	-6.231	7.150	1.59
2020-12-25	9.5	5.348	3.486	4.031	1.60
2020-12-28	9.28	5.372	-2.316	3.053	1.61
2020-12-29	9.08	5.401	-2.155	3.879	1.62
2020-12-30	8.93	5.418	-1.652	2.313	1.63
2020-12-31	9.04	5.434	1.232	2.128	1.63
2021-01-04	9.13	5.451	0.996	2.212	1.64
2021-01-05	9	5.468	-1.424	2.191	1.64
2021-01-06	8.48	5.544	-5.778	10.778	1.66
2021-01-07	8.43	5.567	-0.590	3.302	1.67
2021-01-08	8.62	5.612	2.254	6.287	1.68
2021-01-11	8.36	5.644	-3.016	4.524	1.69
2021-01-12	8.23	5.662	-1.555	2.632	1.70
2021-01-13	8.23	5.679	0.000	2.552	1.70
2021-01-14	8.31	5.705	0.972	3.645	1.71
2021-01-15	8.39	5.728	0.963	3.369	1.72
2021-01-18	8.42	5.745	0.358	2.384	1.72
2021-01-19	8.34	5.764	-0.950	2.732	1.73
2021-01-20	8.3	5.775	-0.480	1.679	1.73
2021-01-21	8.39	5.802	1.084	3.855	1.74
2021-01-22	8.23	5.823	-1.907	2.980	1.75
2021-01-25	8.17	5.842	-0.729	2.795	1.75
2021-01-26	8.06	5.865	-1.346	3.427	1.76
2021-01-27	8.1	5.878	0.496	1.985	1.76
2021-01-28	7.8	5.903	-3.704	3.827	1.77
2021-01-29	7.94	5.927	1.795	3.590	1.78
2021-02-01	8.37	5.983	5.416	8.060	1.79
2021-02-02	8.19	5.999	-2.151	2.270	1.80
2021-02-03	8.07	6.019	-1.465	3.053	1.81
2021-02-04	7.95	6.049	-1.487	4.461	1.81
2021-02-05	7.97	6.080	0.252	4.654	1.82
2021-02-08	7.9	6.098	-0.878	2.760	1.83
2021-02-09	7.91	6.113	0.127	2.278	1.83
2021-02-10	8.1	6.143	2.402	4.425	1.84
2021-02-18	8.49	6.192	4.815	7.037	1.86
2021-02-19	9.18	6.261	8.127	8.952	1.88
2021-02-22	9.35	6.298	1.852	4.793	1.89
2021-02-23	9.14	6.333	-2.246	4.599	1.90
2021-02-24	8.99	6.372	-1.641	5.142	1.91
2021-02-25	8.86	6.407	-1.446	4.783	1.92
2021-02-26	8.63	6.432	-2.596	3.386	1.93
2021-03-01	9.12	6.477	5.678	6.025	1.94
2021-03-02	8.91	6.503	-2.303	3.509	1.95
2021-03-03	9.02	6.523	1.235	2.581	1.96
2021-03-04	8.89	6.537	-1.441	1.885	1.96
2021-03-05	8.81	6.551	-0.900	1.912	1.97
2021-03-08	8.77	6.573	-0.454	3.065	1.97
2021-03-09	8.61	6.601	-1.824	3.877	1.98
2021-03-10	8.24	6.649	-4.297	6.969	1.99
2021-03-11	8.42	6.670	2.184	3.034	2.00
2021-03-12	8.44	6.689	0.238	2.732	2.01
2021-03-15	8.59	6.723	1.777	4.739	2.02
2021-03-16	8.7	6.739	1.281	2.212	2.02
2021-03-17	8.74	6.752	0.460	1.724	2.03
2021-03-18	8.86	6.775	1.373	3.089	2.03
2021-03-19	8.72	6.789	-1.580	2.032	2.04
2021-03-22	9.07	6.834	4.014	5.849	2.05
2021-03-23	8.93	6.853	-1.544	2.536	2.06
2021-03-24	8.69	6.874	-2.688	2.912	2.06
2021-03-25	8.64	6.892	-0.575	2.532	2.07
2021-03-26	8.75	6.904	1.273	1.736	2.07
2021-03-29	8.75	6.916	0.000	1.600	2.07
2021-03-30	9.65	6.982	10.286	8.229	2.09
2021-03-31	9.94	7.023	3.005	4.870	2.11
2021-04-01	9.6	7.058	-3.421	4.427	2.12
2021-04-02	9.65	7.087	0.521	3.646	2.13
2021-04-06	10.09	7.137	4.560	5.907	2.14
2021-04-07	9.88	7.157	-2.081	2.379	2.15
2021-04-08	9.74	7.185	-1.417	3.441	2.16
2021-04-09	9.87	7.223	1.335	4.620	2.17
2021-04-12	9.51	7.258	-3.647	4.458	2.18
2021-04-13	9.3	7.283	-2.208	3.260	2.18
2021-04-14	9.44	7.304	1.505	2.688	2.19
2021-04-15	9.31	7.316	-1.377	1.483	2.19
2021-04-16	9.4	7.335	0.967	2.470	2.20
2021-04-19	9.49	7.360	0.957	3.085	2.21
2021-04-20	9.3	7.383	-2.002	3.056	2.21
2021-04-21	9.27	7.396	-0.323	1.613	2.22
2021-04-22	9.33	7.407	0.647	1.510	2.22
2021-04-23	9.18	7.436	-1.608	3.751	2.23
2021-04-26	8.95	7.458	-2.505	2.941	2.24
2021-04-27	8.84	7.476	-1.229	2.458	2.24
2021-04-28	8.71	7.495	-1.471	2.602	2.25
2021-04-29	8.83	7.516	1.378	2.870	2.25
2021-04-30	8.87	7.531	0.453	2.039	2.26
2021-05-06	8.94	7.554	0.789	3.044	2.27
2021-05-07	9.01	7.572	0.783	2.461	2.27
2021-05-10	9.07	7.587	0.666	1.887	2.28
2021-05-11	8.98	7.605	-0.992	2.426	2.28
2021-05-12	9.07	7.620	1.002	2.004	2.29
2021-05-13	8.88	7.635	-2.095	2.095	2.29
2021-05-14	8.96	7.645	0.901	1.239	2.29
2021-05-17	8.92	7.656	-0.446	1.451	2.30
2021-05-18	8.95	7.666	0.336	1.457	2.30
2021-05-19	8.9	7.677	-0.559	1.453	2.30
2021-05-20	8.75	7.695	-1.685	2.472	2.31
2021-05-21	8.72	7.710	-0.343	2.057	2.31
2021-05-24	8.77	7.722	0.573	1.606	2.32
2021-05-25	8.83	7.737	0.684	2.052	2.32
2021-05-26	8.93	7.756	1.133	2.492	2.33
2021-05-27	8.92	7.770	-0.112	1.904	2.33
2021-05-28	8.78	7.789	-1.570	2.691	2.34
2021-05-31	8.72	7.798	-0.683	1.253	2.34
2021-06-01	8.71	7.809	-0.115	1.491	2.34
2021-06-02	8.82	7.824	1.263	2.067	2.35
2021-06-03	8.76	7.834	-0.680	1.247	2.35
2021-06-04	8.69	7.844	-0.799	1.370	2.35
2021-06-07	8.72	7.854	0.345	1.496	2.36
2021-06-08	8.75	7.871	0.344	2.294	2.36
2021-06-09	8.84	7.885	1.029	1.829	2.37
2021-06-10	8.9	7.899	0.679	1.923	2.37
2021-06-11	8.77	7.923	-1.461	3.371	2.38
2021-06-15	8.45	7.951	-3.649	3.877	2.39
2021-06-16	8.42	7.961	-0.355	1.420	2.39
2021-06-17	8.37	7.970	-0.594	1.306	2.39
2021-06-18	8.39	7.978	0.239	1.195	2.39
2021-06-21	8.22	7.995	-2.026	2.503	2.40
2021-06-22	8.31	8.007	1.095	1.703	2.40
2021-06-23	8.4	8.019	1.083	1.685	2.41
2021-06-24	8.58	8.043	2.387	3.341	2.41
2021-06-25	8.52	8.059	-0.699	2.214	2.42
2021-06-28	8.47	8.068	-0.587	1.291	2.42
2021-06-29	8.53	8.084	0.708	2.361	2.43
2021-06-30	8.7	8.098	1.993	1.876	2.43
2021-07-01	8.44	8.121	-2.989	3.333	2.44
2021-07-02	8.43	8.133	-0.118	1.659	2.44
2021-07-05	8.41	8.142	-0.237	1.305	2.44
2021-07-06	8.6	8.170	2.259	3.924	2.45
2021-07-07	8.59	8.181	-0.116	1.512	2.45
2021-07-08	8.43	8.200	-1.863	2.678	2.46
2021-07-09	8.59	8.221	1.898	2.966	2.47
2021-07-12	8.65	8.236	0.698	2.095	2.47
2021-07-13	8.72	8.249	0.809	1.734	2.47
2021-07-14	8.25	8.262	-0.841	1.923	2.48
2021-07-15	8.42	8.283	2.061	2.909	2.48
2021-07-16	8.7	8.321	3.325	5.344	2.50
2021-07-19	8.59	8.344	-1.264	3.218	2.50
2021-07-20	8.59	8.367	0.000	3.143	2.51
2021-07-21	8.55	8.380	-0.466	1.863	2.51
2021-07-22	8.57	8.391	0.234	1.520	2.52
2021-07-23	8.53	8.408	-0.467	2.450	2.52
2021-07-26	8.45	8.436	-0.938	3.869	2.53
2021-07-27	8.34	8.463	-1.302	3.905	2.54
2021-07-28	8.12	8.494	-2.638	4.676	2.55
2021-07-29	8.39	8.514	3.325	2.833	2.55
2021-07-30	8.61	8.543	2.622	4.052	2.56
2021-08-02	8.7	8.560	1.045	2.323	2.57
2021-08-03	8.58	8.586	-1.379	3.563	2.58
2021-08-04	8.76	8.610	2.098	3.380	2.58
2021-08-05	8.86	8.638	1.142	3.767	2.59
2021-08-06	8.87	8.656	0.113	2.483	2.60
2021-08-09	8.9	8.677	0.338	2.818	2.60
2021-08-10	8.95	8.697	0.562	2.584	2.61
2021-08-11	9.3	8.738	3.911	5.363	2.62
2021-08-12	9.7	8.799	4.301	7.527	2.64
2021-08-13	9.75	8.828	0.515	3.608	2.65
2021-08-16	10.17	8.883	4.308	6.462	2.66
2021-08-17	9.85	8.932	-3.147	5.900	2.68
2021-08-18	9.93	8.966	0.812	4.162	2.69
2021-08-19	9.66	9.002	-2.719	4.431	2.70
2021-08-20	9.57	9.030	-0.932	3.520	2.71
2021-08-23	9.85	9.062	2.926	3.971	2.72
2021-08-24	9.8	9.098	-0.508	4.365	2.73
2021-08-25	10.03	9.134	2.347	4.286	2.74
2021-08-26	9.81	9.165	-2.193	3.789	2.75
2021-08-27	10.25	9.207	4.485	4.995	2.76
2021-08-30	10.26	9.237	0.098	3.415	2.77
2021-08-31	10.25	9.265	-0.097	3.314	2.78
2021-09-01	9.75	9.327	-4.878	7.610	2.80
2021-09-02	10.23	9.381	4.923	6.359	2.81
2021-09-03	10	9.417	-2.248	4.301	2.83
2021-09-06	10.2	9.464	2.000	5.600	2.84
2021-09-07	11.28	9.541	10.588	8.137	2.86
2021-09-08	12.46	9.619	10.461	7.535	2.89
2021-09-09	12.34	9.712	-0.963	8.989	2.91
2021-09-10	12.41	9.764	0.567	5.024	2.93
2021-09-13	13.28	9.887	7.010	11.120	2.97
2021-09-14	13.33	9.958	0.377	6.401	2.99
2021-09-15	13.03	10.034	-2.251	6.977	3.01
2021-09-16	12.73	10.171	-2.302	12.970	3.05
2021-09-17	12.36	10.271	-2.907	9.662	3.08
2021-09-22	12.69	10.319	2.670	4.612	3.10
2021-09-23	12.33	10.412	-2.837	9.062	3.12
2021-09-24	11.08	10.524	-10.138	12.084	3.16
2021-09-27	10.72	10.583	-3.249	6.588	3.17
2021-09-28	10.84	10.620	1.119	4.104	3.19
2021-09-29	10.39	10.670	-4.151	5.812	3.20
2021-09-30	10.33	10.712	-0.577	4.812	3.21
2021-10-08	10.48	10.744	1.452	3.679	3.22
2021-10-11	10.5	10.786	0.191	4.866	3.24
2021-10-12	10.1	10.875	-3.810	10.571	3.26
2021-10-13	9.98	10.906	-1.188	3.663	3.27
2021-10-14	10.03	10.935	0.501	3.507	3.28
2021-10-15	9.89	10.957	-1.396	2.692	3.29
2021-10-18	10.22	10.992	3.337	4.044	3.30
2021-10-19	10.22	11.008	0.000	1.859	3.30
2021-10-20	10.14	11.054	-0.783	5.479	3.32
2021-10-21	10.27	11.090	1.282	4.241	3.33
2021-10-22	9.78	11.132	-4.771	5.063	3.34
2021-10-25	10.16	11.176	3.885	5.215	3.35
2021-10-26	10.24	11.208	0.787	3.740	3.36
2021-10-27	9.91	11.248	-3.223	4.883	3.37
2021-10-28	9.27	11.306	-6.458	7.568	3.39
2021-10-29	9.49	11.329	2.373	2.913	3.40
2021-11-01	9.93	11.370	4.636	4.847	3.41
2021-11-02	9.29	11.430	-6.445	7.754	3.43
2021-11-03	9.36	11.447	0.753	2.260	3.43
2021-11-04	9.41	11.469	0.534	2.778	3.44
2021-11-05	8.86	11.514	-5.845	6.057	3.45
2021-11-08	8.94	11.528	0.903	1.919	3.46
2021-11-09	9.1	11.548	1.790	2.573	3.46
2021-11-10	9.18	11.575	0.879	3.626	3.47
2021-11-11	9.25	11.593	0.763	2.288	3.48
2021-11-12	9.29	11.609	0.432	2.054	3.48
2021-11-15	9.31	11.622	0.215	1.722	3.49
2021-11-16	9.28	11.636	-0.322	1.826	3.49
2021-11-17	9.68	11.678	4.310	5.172	3.50
2021-11-18	9.79	11.720	1.136	5.165	3.52
2021-11-19	10.1	11.764	3.166	5.209	3.53
2021-11-22	10.29	11.793	1.881	3.366	3.54
2021-11-23	10.29	11.807	0.000	1.652	3.54
2021-11-24	10.18	11.827	-1.069	2.332	3.55
2021-11-25	10.06	11.849	-1.179	2.652	3.55
2021-11-26	10.26	11.878	1.988	3.380	3.56
2021-11-29	10.32	11.911	0.585	3.899	3.57
2021-11-30	10.86	11.956	5.233	4.942	3.59
2021-12-01	10.91	11.990	0.460	3.683	3.60
2021-12-02	10.85	12.023	-0.550	3.666	3.61
2021-12-03	10.89	12.041	0.369	2.028	3.61
2021-12-06	10.88	12.070	-0.092	3.122	3.62
2021-12-07	10.6	12.127	-2.574	6.526	3.64
2021-12-08	10.55	12.142	-0.472	1.698	3.64
2021-12-09	10.36	12.162	-1.801	2.275	3.65
2021-12-10	10.42	12.176	0.579	1.641	3.65
2021-12-13	10.4	12.193	-0.192	2.015	3.66
2021-12-14	10.19	12.216	-2.019	2.692	3.66
2021-12-15	10.24	12.234	0.491	2.061	3.67
2021-12-16	10.69	12.281	4.395	5.273	3.68
2021-12-17	10.48	12.302	-1.964	2.432	3.69
2021-12-20	10.31	12.332	-1.622	3.531	3.70
2021-12-21	10.23	12.359	-0.776	3.104	3.71
2021-12-22	10.59	12.405	3.519	5.181	3.72
2021-12-23	10.96	12.449	3.494	4.816	3.73
2021-12-24	10.69	12.484	-2.464	4.015	3.75
2021-12-27	10.85	12.529	1.497	4.958	3.76
2021-12-28	10.79	12.550	-0.553	2.304	3.76
2021-12-29	10.98	12.579	1.761	3.151	3.77
2021-12-30	11.27	12.622	2.641	4.554	3.79
2021-12-31	11.27	12.640	0.000	1.952	3.79
2022-01-04	11.29	12.672	0.177	3.372	3.80
2022-01-05	10.88	12.713	-3.632	4.606	3.81
2022-01-06	10.9	12.738	0.184	2.665	3.82
2022-01-07	10.79	12.760	-1.009	2.477	3.83
2022-01-10	11.12	12.792	3.058	3.522	3.84
2022-01-11	10.89	12.835	-2.068	4.676	3.85
2022-01-12	11.12	12.852	2.112	1.837	3.86
2022-01-13	10.7	12.886	-3.777	3.777	3.87
2022-01-14	10.57	12.917	-1.215	3.551	3.88
2022-01-17	10.45	12.940	-1.135	2.649	3.88
2022-01-18	10.45	12.957	0.000	2.010	3.89
2022-01-19	10.37	12.981	-0.766	2.775	3.89
2022-01-20	9.96	13.017	-3.954	4.243	3.90
2022-01-21	10.1	13.047	1.406	3.614	3.91
2022-01-24	10.02	13.065	-0.792	2.178	3.92
2022-01-25	9.65	13.097	-3.693	3.992	3.93
2022-01-26	9.76	13.112	1.140	1.762	3.93
2022-01-27	9.8	13.130	0.410	2.254	3.94
2022-01-28	10.04	13.168	2.449	4.490	3.95
2022-02-07	10.38	13.188	3.386	2.390	3.96
2022-02-08	10.46	13.206	0.771	2.023	3.96
2022-02-09	10.44	13.218	-0.191	1.338	3.97
2022-02-10	10.66	13.247	2.107	3.257	3.97
2022-02-11	10.39	13.270	-2.533	2.720	3.98
2022-02-14	10.18	13.295	-2.021	2.887	3.99
2022-02-15	10.24	13.312	0.589	2.063	3.99
2022-02-16	10.53	13.346	2.832	3.906	4.00
2022-02-17	10.54	13.361	0.095	1.614	4.01
2022-02-18	10.53	13.376	-0.095	1.803	4.01
2022-02-21	10.62	13.391	0.855	1.614	4.02
2022-02-22	10.6	13.419	-0.188	3.202	4.03
2022-02-23	10.78	13.444	1.698	2.736	4.03
2022-02-24	10.49	13.486	-2.690	4.824	4.05
2022-02-25	10.59	13.510	0.953	2.765	4.05
2022-02-28	10.72	13.532	1.228	2.455	4.06
2022-03-01	10.76	13.552	0.373	2.239	4.07
2022-03-02	10.66	13.571	-0.929	2.138	4.07
2022-03-03	10.83	13.594	1.595	2.533	4.08
2022-03-04	10.56	13.618	-2.493	2.678	4.09
2022-03-07	10.14	13.648	-3.977	3.598	4.09
2022-03-08	9.76	13.688	-3.748	4.931	4.11
2022-03-09	9.64	13.741	-1.230	6.557	4.12
2022-03-10	9.79	13.756	1.556	1.867	4.13
2022-03-11	9.89	13.790	1.021	4.086	4.14
2022-03-14	9.55	13.813	-3.438	2.932	4.14
2022-03-15	8.95	13.857	-6.283	5.864	4.16
2022-03-16	9.12	13.898	1.899	5.475	4.17
2022-03-17	9.18	13.916	0.658	2.303	4.17
2022-03-18	9.36	13.941	1.961	3.159	4.18
2022-03-21	9.37	13.956	0.107	2.030	4.19
2022-03-22	9.38	13.971	0.107	1.814	4.19
2022-03-23	9.47	14.004	0.959	4.264	4.20
2022-03-24	9.5	14.032	0.317	3.485	4.21
2022-03-25	9.42	14.050	-0.842	2.316	4.22
2022-03-28	9.53	14.086	1.168	4.459	4.23
2022-03-29	9.58	14.104	0.525	2.308	4.23
2022-03-30	9.85	14.120	2.818	1.983	4.24
2022-03-31	9.75	14.141	-1.015	2.538	4.24
2022-04-01	9.84	14.162	0.923	2.564	4.25
2022-04-06	9.9	14.176	0.610	1.728	4.25
2022-04-07	9.71	14.192	-1.919	1.919	4.26
2022-04-08	9.9	14.211	1.957	2.369	4.26
2022-04-11	9.73	14.232	-1.717	2.525	4.27
2022-04-12	10.23	14.261	5.139	3.392	4.28
2022-04-13	10.25	14.285	0.196	2.835	4.29
2022-04-14	10.34	14.301	0.878	1.854	4.29
2022-04-15	10.2	14.327	-1.354	3.095	4.30
2022-04-18	10.33	14.359	1.275	3.725	4.31
2022-04-19	10.51	14.380	1.742	2.420	4.31
2022-04-20	10.4	14.400	-1.047	2.284	4.32
2022-04-21	10.01	14.437	-3.750	4.423	4.33
2022-04-22	10.36	14.475	3.497	4.396	4.34
2022-04-25	9.54	14.533	-7.915	7.239	4.36
2022-04-26	9.33	14.572	-2.201	5.031	4.37
2022-04-27	9.68	14.637	3.751	8.146	4.39
2022-04-28	9.75	14.660	0.723	2.789	4.40
2022-04-29	10.13	14.695	3.897	4.103	4.41
2022-05-05	10.39	14.737	2.567	4.837	4.42
2022-05-06	10.15	14.761	-2.310	2.887	4.43
2022-05-09	10.42	14.789	2.660	3.251	4.44
2022-05-10	10.51	14.821	0.864	3.647	4.45
2022-05-11	10.33	14.853	-1.713	3.711	4.46
2022-05-12	10.33	14.873	0.000	2.323	4.46
2022-05-13	10.46	14.896	1.258	2.614	4.47
2022-05-16	10.41	14.911	-0.478	1.721	4.47
2022-05-17	10.45	14.933	0.384	2.498	4.48
2022-05-18	10.34	14.952	-1.053	2.297	4.49
2022-05-19	10.55	14.997	2.031	5.126	4.50
2022-05-20	10.7	15.019	1.422	2.370	4.51
2022-05-23	10.99	15.056	2.710	4.112	4.52

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