川投能源融券券源 川投能源专项约券

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	8.68	0	0	0	0
2020-04-28	8.7	0.012	0.230	1.613	0.00
2020-04-29	8.87	0.035	1.954	3.103	0.01
2020-04-30	8.97	0.052	1.127	2.368	0.02
2020-05-06	8.82	0.072	-1.672	2.676	0.02
2020-05-07	8.78	0.079	-0.454	0.907	0.02
2020-05-08	8.87	0.090	1.025	1.595	0.03
2020-05-11	8.96	0.104	1.015	1.804	0.03
2020-05-12	8.98	0.110	0.223	0.781	0.03
2020-05-13	8.96	0.117	-0.223	1.002	0.04
2020-05-14	8.93	0.125	-0.335	1.004	0.04
2020-05-15	8.94	0.135	0.112	1.344	0.04
2020-05-18	8.94	0.139	0.000	0.559	0.04
2020-05-19	8.88	0.150	-0.671	1.454	0.04
2020-05-20	8.76	0.159	-1.351	1.351	0.05
2020-05-21	8.7	0.169	-0.685	1.256	0.05
2020-05-22	8.67	0.174	-0.345	0.805	0.05
2020-05-25	8.76	0.187	1.038	1.730	0.06
2020-05-26	8.75	0.191	-0.114	0.571	0.06
2020-05-27	8.85	0.206	1.143	2.057	0.06
2020-05-28	8.78	0.220	-0.791	1.921	0.07
2020-05-29	8.88	0.234	1.139	1.822	0.07
2020-06-01	8.99	0.247	1.239	1.689	0.07
2020-06-02	8.96	0.253	-0.334	0.890	0.08
2020-06-03	8.95	0.262	-0.112	1.116	0.08
2020-06-04	8.94	0.267	-0.112	0.782	0.08
2020-06-05	8.93	0.276	-0.112	1.119	0.08
2020-06-08	9	0.287	0.784	1.456	0.09
2020-06-09	9.16	0.303	1.778	2.111	0.09
2020-06-10	9.14	0.310	-0.218	0.983	0.09
2020-06-11	9.09	0.317	-0.547	0.875	0.10
2020-06-12	9.09	0.328	0.000	1.430	0.10
2020-06-15	8.95	0.338	-1.540	1.320	0.10
2020-06-16	9.2	0.358	2.793	2.682	0.11
2020-06-17	9.25	0.373	0.543	1.957	0.11
2020-06-18	9.27	0.382	0.216	1.189	0.11
2020-06-19	9.27	0.390	0.000	0.971	0.12
2020-06-22	9.28	0.400	0.108	1.294	0.12
2020-06-23	9.25	0.407	-0.323	0.970	0.12
2020-06-24	9.3	0.418	0.541	1.405	0.13
2020-06-29	9.29	0.427	-0.108	1.075	0.13
2020-06-30	9.27	0.436	-0.215	1.184	0.13
2020-07-01	9.37	0.453	1.079	2.157	0.14
2020-07-02	9.58	0.476	2.241	2.882	0.14
2020-07-03	9.5	0.489	-0.835	1.670	0.15
2020-07-06	9.77	0.514	2.842	3.158	0.15
2020-07-07	9.62	0.536	-1.535	2.661	0.16
2020-07-08	9.65	0.549	0.312	1.663	0.16
2020-07-09	9.78	0.568	1.347	2.280	0.17
2020-07-10	9.68	0.581	-1.022	1.636	0.17
2020-07-13	9.78	0.632	4.711	6.317	0.19
2020-07-14	9.62	0.655	-1.636	2.863	0.20
2020-07-15	9.62	0.667	0.000	1.455	0.20
2020-07-16	9.42	0.698	-2.079	3.950	0.21
2020-07-17	9.44	0.708	0.212	1.274	0.21
2020-07-20	9.58	0.724	1.483	2.013	0.22
2020-07-21	9.54	0.738	-0.418	1.775	0.22
2020-07-22	9.45	0.751	-0.943	1.677	0.23
2020-07-23	9.42	0.763	-0.317	1.481	0.23
2020-07-24	9.31	0.787	-1.168	3.079	0.24
2020-07-27	9.5	0.809	2.041	2.793	0.24
2020-07-28	9.52	0.822	0.211	1.579	0.25
2020-07-29	9.58	0.838	0.630	2.101	0.25
2020-07-30	9.59	0.847	0.104	1.044	0.25
2020-07-31	9.55	0.863	-0.417	2.086	0.26
2020-08-03	9.61	0.873	0.628	1.152	0.26
2020-08-04	9.74	0.895	1.353	2.706	0.27
2020-08-05	9.69	0.909	-0.513	1.745	0.27
2020-08-06	9.66	0.921	-0.310	1.548	0.28
2020-08-07	9.57	0.938	-0.932	2.070	0.28
2020-08-10	9.87	0.969	3.135	3.762	0.29
2020-08-11	9.77	0.989	-1.013	2.533	0.30
2020-08-12	9.68	1.011	-0.921	2.764	0.30
2020-08-13	9.82	1.028	1.446	2.066	0.31
2020-08-14	9.91	1.043	0.916	1.731	0.31
2020-08-17	9.89	1.058	-0.202	1.917	0.32
2020-08-18	9.91	1.074	0.202	1.921	0.32
2020-08-19	10.06	1.113	1.514	4.642	0.33
2020-08-20	9.88	1.135	-1.789	2.584	0.34
2020-08-21	9.88	1.145	0.000	1.316	0.34
2020-08-24	9.94	1.156	0.607	1.316	0.35
2020-08-25	9.98	1.171	0.402	1.811	0.35
2020-08-26	10.15	1.187	1.703	1.804	0.36
2020-08-27	10.06	1.206	-0.887	2.266	0.36
2020-08-28	10.02	1.218	-0.398	1.491	0.37
2020-08-31	10.02	1.226	0.000	0.898	0.37
2020-09-01	10.22	1.243	1.996	2.096	0.37
2020-09-02	10.01	1.266	-2.055	2.740	0.38
2020-09-03	10.11	1.278	0.999	1.399	0.38
2020-09-04	10	1.287	-1.088	1.088	0.39
2020-09-07	9.98	1.300	-0.200	1.500	0.39
2020-09-08	10.11	1.316	1.303	2.004	0.39
2020-09-09	9.92	1.338	-1.879	2.572	0.40
2020-09-10	9.92	1.354	0.000	2.016	0.41
2020-09-11	9.94	1.363	0.202	1.008	0.41
2020-09-14	10.12	1.384	1.811	2.515	0.42
2020-09-15	10.03	1.399	-0.889	1.779	0.42
2020-09-16	10.11	1.410	0.798	1.296	0.42
2020-09-17	10.03	1.419	-0.791	1.088	0.43
2020-09-18	10.12	1.430	0.897	1.296	0.43
2020-09-21	10.11	1.441	-0.099	1.383	0.43
2020-09-22	9.99	1.451	-1.187	1.187	0.44
2020-09-23	10.02	1.460	0.300	1.001	0.44
2020-09-24	9.84	1.481	-1.796	2.595	0.44
2020-09-25	9.79	1.492	-0.508	1.423	0.45
2020-09-28	9.88	1.503	0.919	1.328	0.45
2020-09-29	9.86	1.516	-0.202	1.518	0.45
2020-09-30	9.81	1.530	-0.507	1.724	0.46
2020-10-09	9.83	1.540	0.204	1.223	0.46
2020-10-12	9.88	1.550	0.509	1.221	0.47
2020-10-13	9.89	1.555	0.101	0.607	0.47
2020-10-14	9.88	1.563	-0.101	0.910	0.47
2020-10-15	9.87	1.573	-0.101	1.215	0.47
2020-10-16	9.81	1.585	-0.608	1.520	0.48
2020-10-19	9.72	1.597	-0.917	1.529	0.48
2020-10-20	9.8	1.608	0.823	1.337	0.48
2020-10-21	9.84	1.617	0.408	1.122	0.49
2020-10-22	9.77	1.627	-0.711	1.220	0.49
2020-10-23	9.72	1.634	-0.512	0.819	0.49
2020-10-26	9.75	1.639	0.309	0.617	0.49
2020-10-27	9.81	1.647	0.615	0.923	0.49
2020-10-28	9.93	1.663	1.223	2.039	0.50
2020-10-29	9.95	1.673	0.201	1.108	0.50
2020-10-30	10.07	1.695	1.206	2.714	0.51
2020-11-02	10.01	1.719	-0.596	2.880	0.52
2020-11-03	10.06	1.730	0.500	1.199	0.52
2020-11-04	10.02	1.738	-0.398	0.994	0.52
2020-11-05	10.14	1.750	1.198	1.397	0.52
2020-11-06	10.17	1.760	0.296	1.183	0.53
2020-11-09	10.31	1.781	1.377	2.458	0.53
2020-11-10	10.48	1.807	1.649	3.007	0.54
2020-11-11	10.33	1.821	-1.431	1.622	0.55
2020-11-12	10.32	1.830	-0.097	1.065	0.55
2020-11-13	10.25	1.847	-0.678	1.938	0.55
2020-11-16	10.26	1.858	0.098	1.366	0.56
2020-11-17	10.37	1.874	1.072	1.852	0.56
2020-11-18	10.28	1.885	-0.868	1.254	0.57
2020-11-19	10.23	1.897	-0.486	1.362	0.57
2020-11-20	10.29	1.904	0.587	0.880	0.57
2020-11-23	10.31	1.915	0.194	1.263	0.57
2020-11-24	10.28	1.925	-0.291	1.164	0.58
2020-11-25	10.33	1.940	0.486	1.751	0.58
2020-11-26	10.49	1.967	1.549	3.098	0.59
2020-11-27	10.52	1.986	0.286	2.193	0.60
2020-11-30	10.43	2.010	-0.856	2.662	0.60
2020-12-01	10.47	2.025	0.384	1.726	0.61
2020-12-02	10.42	2.035	-0.478	1.242	0.61
2020-12-03	10.44	2.047	0.192	1.344	0.61
2020-12-04	10.36	2.059	-0.766	1.341	0.62
2020-12-07	10.15	2.078	-2.027	2.317	0.62
2020-12-08	10.12	2.086	-0.296	0.887	0.63
2020-12-09	9.96	2.105	-1.581	2.372	0.63
2020-12-10	9.89	2.118	-0.703	1.506	0.64
2020-12-11	9.95	2.139	0.607	2.528	0.64
2020-12-14	9.74	2.155	-2.111	2.010	0.65
2020-12-15	9.84	2.175	1.027	2.464	0.65
2020-12-16	9.96	2.193	1.220	2.134	0.66
2020-12-17	10.09	2.211	1.305	2.108	0.66
2020-12-18	10.18	2.225	0.892	1.685	0.67
2020-12-21	10.04	2.241	-1.375	1.866	0.67
2020-12-22	9.96	2.250	-0.797	1.096	0.67
2020-12-23	10.14	2.270	1.807	2.410	0.68
2020-12-24	10.07	2.287	-0.690	1.972	0.69
2020-12-25	10.25	2.315	1.787	3.277	0.69
2020-12-28	10.22	2.340	-0.293	2.927	0.70
2020-12-29	10	2.359	-2.153	2.348	0.71
2020-12-30	10.03	2.371	0.300	1.400	0.71
2020-12-31	10.05	2.380	0.199	1.097	0.71
2021-01-04	10.09	2.393	0.398	1.592	0.72
2021-01-05	9.93	2.412	-1.586	2.279	0.72
2021-01-06	10.02	2.427	0.906	1.712	0.73
2021-01-07	10.01	2.442	-0.100	1.896	0.73
2021-01-08	10	2.459	-0.100	1.998	0.74
2021-01-11	9.88	2.473	-1.200	1.700	0.74
2021-01-12	9.95	2.481	0.709	1.012	0.74
2021-01-13	10.4	2.526	4.523	5.126	0.76
2021-01-14	10.3	2.538	-0.962	1.442	0.76
2021-01-15	10.17	2.552	-1.262	1.650	0.77
2021-01-18	10.25	2.567	0.787	1.770	0.77
2021-01-19	10.56	2.599	3.024	3.610	0.78
2021-01-20	10.33	2.622	-2.178	2.652	0.79
2021-01-21	10.25	2.641	-0.774	2.227	0.79
2021-01-22	10.41	2.668	1.561	3.122	0.80
2021-01-25	10.36	2.687	-0.480	2.209	0.81
2021-01-26	10.64	2.726	2.703	4.344	0.82
2021-01-27	11.07	2.776	4.041	5.451	0.83
2021-01-28	10.8	2.804	-2.439	3.071	0.84
2021-01-29	10.95	2.829	1.389	2.778	0.85
2021-02-01	11.19	2.861	2.192	3.470	0.86
2021-02-02	10.88	2.897	-2.770	3.932	0.87
2021-02-03	10.7	2.916	-1.654	2.114	0.87
2021-02-04	10.6	2.933	-0.935	1.963	0.88
2021-02-05	10.73	2.962	1.226	3.208	0.89
2021-02-08	10.85	2.983	1.118	2.330	0.89
2021-02-09	10.87	3.000	0.184	1.935	0.90
2021-02-10	10.89	3.020	0.184	2.116	0.91
2021-02-18	11.1	3.053	1.928	3.581	0.92
2021-02-19	11.23	3.081	1.171	3.063	0.92
2021-02-22	10.86	3.111	-3.295	3.295	0.93
2021-02-23	10.84	3.133	-0.184	2.394	0.94
2021-02-24	10.48	3.171	-3.321	4.336	0.95
2021-02-25	10.67	3.199	1.813	3.149	0.96
2021-02-26	10.73	3.227	0.562	3.187	0.97
2021-03-01	10.6	3.245	-1.212	2.050	0.97
2021-03-02	10.98	3.285	3.585	4.340	0.99
2021-03-03	11	3.301	0.182	1.730	0.99
2021-03-04	11.1	3.321	0.909	2.182	1.00
2021-03-05	11	3.348	-0.901	2.883	1.00
2021-03-08	11.38	3.402	3.455	5.727	1.02
2021-03-09	11	3.453	-3.339	5.624	1.04
2021-03-10	11.43	3.498	3.909	4.727	1.05
2021-03-11	11.74	3.545	2.712	4.812	1.06
2021-03-12	12.86	3.664	9.540	11.073	1.10
2021-03-15	12.25	3.728	-4.743	6.299	1.12
2021-03-16	12.41	3.766	1.306	3.673	1.13
2021-03-17	11.94	3.807	-3.787	4.029	1.14
2021-03-18	11.97	3.833	0.251	2.680	1.15
2021-03-19	11.88	3.875	-0.752	4.261	1.16
2021-03-22	12.4	3.927	4.377	4.966	1.18
2021-03-23	11.92	4.016	-3.871	9.032	1.20
2021-03-24	11.91	4.053	-0.084	3.691	1.22
2021-03-25	12.09	4.106	1.511	5.290	1.23
2021-03-26	12.04	4.141	-0.414	3.474	1.24
2021-03-29	12.29	4.180	2.076	3.821	1.25
2021-03-30	12.33	4.214	0.325	3.255	1.26
2021-03-31	12.54	4.257	1.703	4.136	1.28
2021-04-01	12.6	4.291	0.478	3.270	1.29
2021-04-02	12.35	4.319	-1.984	2.698	1.30
2021-04-06	12.43	4.352	0.648	3.158	1.31
2021-04-07	12.32	4.373	-0.885	2.011	1.31
2021-04-08	12.09	4.400	-1.867	2.679	1.32
2021-04-09	11.94	4.417	-1.241	1.737	1.33
2021-04-12	12.17	4.463	1.926	4.523	1.34
2021-04-13	12.06	4.492	-0.904	2.958	1.35
2021-04-14	12.12	4.517	0.498	2.405	1.36
2021-04-15	11.84	4.550	-2.310	3.383	1.37
2021-04-16	12.17	4.580	2.787	2.956	1.37
2021-04-19	11.98	4.605	-1.561	2.465	1.38
2021-04-20	11.88	4.619	-0.835	1.419	1.39
2021-04-21	11.88	4.640	0.000	2.104	1.39
2021-04-22	11.57	4.665	-2.609	2.694	1.40
2021-04-23	11.6	4.681	0.259	1.642	1.40
2021-04-26	11.4	4.710	-1.724	3.017	1.41
2021-04-27	11.48	4.725	0.702	1.579	1.42
2021-04-28	11.48	4.748	0.000	2.352	1.42
2021-04-29	11.53	4.774	0.436	2.700	1.43
2021-04-30	11.26	4.800	-2.342	2.775	1.44
2021-05-06	11.28	4.814	0.178	1.510	1.44
2021-05-07	11.35	4.832	0.621	1.950	1.45
2021-05-10	11.53	4.853	1.586	2.203	1.46
2021-05-11	11.71	4.877	1.561	2.428	1.46
2021-05-12	11.82	4.893	0.939	1.623	1.47
2021-05-13	11.59	4.914	-1.946	2.115	1.47
2021-05-14	11.38	4.943	-1.812	3.106	1.48
2021-05-17	11.97	4.998	5.185	5.536	1.50
2021-05-18	11.9	5.021	-0.585	2.256	1.51
2021-05-19	12.11	5.046	1.765	2.521	1.51
2021-05-20	11.88	5.067	-1.899	2.147	1.52
2021-05-21	11.9	5.086	0.168	1.852	1.53
2021-05-24	11.69	5.113	-1.765	2.773	1.53
2021-05-25	11.73	5.132	0.342	1.967	1.54
2021-05-26	11.7	5.150	-0.256	1.876	1.55
2021-05-27	11.8	5.168	0.855	1.795	1.55
2021-05-28	11.53	5.197	-2.288	3.051	1.56
2021-05-31	11.74	5.227	1.821	3.036	1.57
2021-06-01	11.81	5.242	0.596	1.533	1.57
2021-06-02	11.98	5.266	1.439	2.456	1.58
2021-06-03	11.8	5.291	-1.503	2.504	1.59
2021-06-04	11.75	5.303	-0.424	1.186	1.59
2021-06-07	11.72	5.316	-0.255	1.362	1.59
2021-06-08	11.83	5.330	0.939	1.451	1.60
2021-06-09	11.97	5.363	1.183	3.297	1.61
2021-06-10	11.98	5.378	0.084	1.504	1.61
2021-06-11	12	5.397	0.167	1.836	1.62
2021-06-15	11.99	5.413	-0.083	1.667	1.62
2021-06-16	11.77	5.431	-1.835	1.835	1.63
2021-06-17	11.76	5.444	-0.085	1.274	1.63
2021-06-18	11.7	5.460	-0.510	1.701	1.64
2021-06-21	11.69	5.476	-0.085	1.624	1.64
2021-06-22	11.69	5.499	0.000	2.395	1.65
2021-06-23	11.68	5.511	-0.086	1.198	1.65
2021-06-24	11.91	5.531	1.795	1.966	1.66
2021-06-25	11.95	5.543	0.336	1.259	1.66
2021-06-28	12.5	5.589	4.603	4.435	1.68
2021-06-29	12.26	5.608	-1.920	1.840	1.68
2021-06-30	12.33	5.627	0.571	1.876	1.69
2021-07-01	12.33	5.646	0.000	1.784	1.69
2021-07-02	12.3	5.665	-0.243	1.865	1.70
2021-07-05	12.22	5.684	-0.650	1.870	1.71
2021-07-06	12.4	5.719	1.473	3.355	1.72
2021-07-07	12.45	5.737	0.403	1.774	1.72
2021-07-08	12.28	5.772	-1.365	3.454	1.73
2021-07-09	12.42	5.793	1.140	2.036	1.74
2021-07-12	12.19	5.815	-1.852	2.174	1.74
2021-07-13	12.38	5.837	1.559	2.133	1.75
2021-07-14	12.23	5.865	-0.731	2.679	1.76
2021-07-15	12.24	5.888	0.082	2.289	1.77
2021-07-16	12.23	5.912	-0.082	2.369	1.77
2021-07-19	12.01	5.942	-1.799	2.944	1.78
2021-07-20	11.72	5.973	-2.415	3.164	1.79
2021-07-21	11.77	5.985	0.427	1.280	1.80
2021-07-22	11.76	6.000	-0.085	1.529	1.80
2021-07-23	11.2	6.051	-4.762	5.442	1.82
2021-07-26	11.19	6.076	-0.089	2.679	1.82
2021-07-27	10.62	6.132	-5.094	6.345	1.84
2021-07-28	10.77	6.166	1.412	3.766	1.85
2021-07-29	10.67	6.193	-0.929	3.064	1.86
2021-07-30	10.95	6.244	2.624	5.530	1.87
2021-08-02	10.99	6.277	0.365	3.653	1.88
2021-08-03	11.04	6.294	0.455	1.820	1.89
2021-08-04	11.08	6.314	0.362	2.174	1.89
2021-08-05	11.05	6.325	-0.271	1.173	1.90
2021-08-06	10.95	6.335	-0.905	1.176	1.90
2021-08-09	11.06	6.353	1.005	1.918	1.91
2021-08-10	11.19	6.371	1.175	1.899	1.91
2021-08-11	11.24	6.385	0.447	1.519	1.92
2021-08-12	11.3	6.404	0.534	2.046	1.92
2021-08-13	11.42	6.425	1.062	2.124	1.93
2021-08-16	11.33	6.447	-0.788	2.364	1.93
2021-08-17	11.27	6.463	-0.530	1.677	1.94
2021-08-18	11.26	6.478	-0.089	1.686	1.94
2021-08-19	11.26	6.499	0.000	2.220	1.95
2021-08-20	11.01	6.536	-2.220	3.996	1.96
2021-08-23	11.12	6.552	0.999	1.726	1.97
2021-08-24	11.51	6.594	3.507	4.406	1.98
2021-08-25	11.44	6.605	-0.608	1.129	1.98
2021-08-26	11.33	6.616	-0.962	1.136	1.98
2021-08-27	11.45	6.628	1.059	1.324	1.99
2021-08-30	11.53	6.664	0.699	3.668	2.00
2021-08-31	11.38	6.679	-1.301	1.648	2.00
2021-09-01	11.58	6.707	1.757	2.900	2.01
2021-09-02	11.88	6.743	2.591	3.627	2.02
2021-09-03	11.84	6.790	-0.337	4.714	2.04
2021-09-06	12.2	6.827	3.041	3.716	2.05
2021-09-07	12.18	6.862	-0.164	3.443	2.06
2021-09-08	13.26	6.968	8.867	9.606	2.09
2021-09-09	13.25	7.019	-0.075	4.600	2.11
2021-09-10	12.54	7.076	-5.358	5.434	2.12
2021-09-13	12.98	7.118	3.509	3.907	2.14
2021-09-14	12.87	7.181	-0.847	5.855	2.15
2021-09-15	12.67	7.216	-1.554	3.263	2.16
2021-09-16	12.59	7.245	-0.631	2.762	2.17
2021-09-17	13.29	7.322	5.560	6.990	2.20
2021-09-22	14.47	7.449	8.879	10.534	2.23
2021-09-23	13.9	7.557	-3.939	9.330	2.27
2021-09-24	13.55	7.615	-2.518	5.108	2.28
2021-09-27	13.74	7.667	1.402	4.576	2.30
2021-09-28	14.58	7.787	6.114	9.898	2.34
2021-09-29	14.17	7.848	-2.812	5.144	2.35
2021-09-30	14.37	7.912	1.411	5.363	2.37
2021-10-08	13.44	8.004	-6.472	8.212	2.40
2021-10-11	12.91	8.062	-3.943	5.357	2.42
2021-10-12	12.81	8.112	-0.775	4.648	2.43
2021-10-13	12.41	8.157	-3.123	4.372	2.45
2021-10-14	12.35	8.186	-0.483	2.820	2.46
2021-10-15	12.35	8.211	0.000	2.429	2.46
2021-10-18	12.82	8.257	3.806	4.291	2.48
2021-10-19	12.83	8.287	0.078	2.808	2.49
2021-10-20	13.1	8.347	2.104	5.534	2.50
2021-10-21	13.12	8.380	0.153	3.053	2.51
2021-10-22	12.52	8.424	-4.573	4.192	2.53
2021-10-25	12.9	8.480	3.035	5.192	2.54
2021-10-26	13.06	8.511	1.240	2.868	2.55
2021-10-27	13.31	8.552	1.914	3.675	2.57
2021-10-28	13.2	8.586	-0.826	3.080	2.58
2021-10-29	13.09	8.635	-0.833	4.545	2.59
2021-11-01	13.11	8.668	0.153	2.979	2.60
2021-11-02	12.75	8.715	-2.746	4.424	2.61
2021-11-03	12.87	8.748	0.941	3.059	2.62
2021-11-04	13.13	8.778	2.020	2.720	2.63
2021-11-05	12.45	8.830	-5.179	5.103	2.65
2021-11-08	12.17	8.866	-2.249	3.454	2.66
2021-11-09	12.14	8.894	-0.247	2.794	2.67
2021-11-10	11.53	8.925	-5.025	3.213	2.68
2021-11-11	11.5	8.949	-0.260	2.515	2.68
2021-11-12	11.61	8.978	0.957	3.043	2.69
2021-11-15	11.8	9.007	1.637	2.929	2.70
2021-11-16	11.5	9.036	-2.542	3.051	2.71
2021-11-17	11.47	9.050	-0.261	1.478	2.72
2021-11-18	11.44	9.065	-0.262	1.569	2.72
2021-11-19	11.52	9.083	0.699	1.836	2.72
2021-11-22	11.52	9.095	0.000	1.302	2.73
2021-11-23	11.44	9.119	-0.694	2.517	2.74
2021-11-24	11.48	9.140	0.350	2.098	2.74
2021-11-25	11.5	9.165	0.174	2.700	2.75
2021-11-26	11.37	9.180	-1.130	1.565	2.75
2021-11-29	11.49	9.205	1.055	2.551	2.76
2021-11-30	11.42	9.221	-0.609	1.741	2.77
2021-12-01	11.83	9.258	3.590	3.765	2.78
2021-12-02	11.71	9.272	-1.014	1.352	2.78
2021-12-03	12	9.312	2.477	4.014	2.79
2021-12-06	11.82	9.332	-1.500	2.083	2.80
2021-12-07	12	9.357	1.523	2.453	2.81
2021-12-08	11.94	9.374	-0.500	1.750	2.81
2021-12-09	12.03	9.388	0.754	1.424	2.82
2021-12-10	11.95	9.406	-0.665	1.746	2.82
2021-12-13	11.92	9.432	-0.251	2.594	2.83
2021-12-14	11.79	9.452	-1.091	2.097	2.84
2021-12-15	11.91	9.477	1.018	2.460	2.84
2021-12-16	12.05	9.498	1.175	2.099	2.85
2021-12-17	12.11	9.520	0.498	2.241	2.86
2021-12-20	11.79	9.554	-2.642	3.468	2.87
2021-12-21	11.8	9.568	0.085	1.357	2.87
2021-12-22	11.8	9.577	0.000	0.932	2.87
2021-12-23	11.98	9.606	1.525	2.966	2.88
2021-12-24	12.3	9.658	2.671	5.008	2.90
2021-12-27	12.41	9.695	0.894	3.577	2.91
2021-12-28	12.14	9.723	-2.176	2.740	2.92
2021-12-29	12	9.745	-1.153	2.224	2.92
2021-12-30	12.16	9.771	1.333	2.583	2.93
2021-12-31	12.5	9.803	2.796	3.125	2.94
2022-01-04	12.21	9.827	-2.320	2.320	2.95
2022-01-05	12.08	9.846	-1.065	1.884	2.95
2022-01-06	11.95	9.858	-1.076	1.159	2.96
2022-01-07	11.71	9.887	-2.008	3.013	2.97
2022-01-10	11.8	9.904	0.769	1.708	2.97
2022-01-11	11.86	9.922	0.508	1.864	2.98
2022-01-12	11.72	9.939	-1.180	1.686	2.98
2022-01-13	11.5	9.957	-1.877	1.962	2.99
2022-01-14	11.58	9.981	0.696	2.435	2.99
2022-01-17	11.48	9.990	-0.864	0.950	3.00
2022-01-18	11.63	10.011	1.307	2.178	3.00
2022-01-19	11.58	10.021	-0.430	1.032	3.01
2022-01-20	11.7	10.037	1.036	1.641	3.01
2022-01-21	11.58	10.050	-1.026	1.368	3.02
2022-01-24	11.55	10.063	-0.259	1.295	3.02
2022-01-25	11.32	10.086	-1.991	2.511	3.03
2022-01-26	11.28	10.105	-0.353	1.943	3.03
2022-01-27	11.2	10.117	-0.709	1.330	3.04
2022-01-28	11.1	10.135	-0.893	1.964	3.04
2022-02-07	11.4	10.159	2.703	2.523	3.05
2022-02-08	11.76	10.195	3.158	3.684	3.06
2022-02-09	12.08	10.232	2.721	3.656	3.07
2022-02-10	12.19	10.250	0.911	1.738	3.07
2022-02-11	12.13	10.260	-0.492	0.984	3.08
2022-02-14	11.97	10.277	-1.319	1.731	3.08
2022-02-15	12.03	10.293	0.501	1.587	3.09
2022-02-16	12.1	10.305	0.582	1.164	3.09
2022-02-17	12.07	10.316	-0.248	1.157	3.09
2022-02-18	12.08	10.333	0.083	1.657	3.10
2022-02-21	12.01	10.340	-0.579	0.662	3.10
2022-02-22	12.05	10.349	0.333	0.916	3.10
2022-02-23	12.2	10.368	1.245	1.909	3.11
2022-02-24	12	10.402	-1.639	3.361	3.12
2022-02-25	12.13	10.413	1.083	1.083	3.12
2022-02-28	12.03	10.435	-0.824	2.226	3.13
2022-03-01	12.1	10.451	0.582	1.579	3.14
2022-03-02	12.13	10.460	0.248	0.909	3.14
2022-03-03	12.28	10.480	1.237	1.896	3.14
2022-03-04	12.17	10.500	-0.896	2.036	3.15
2022-03-07	12.03	10.530	-1.150	2.958	3.16
2022-03-08	11.5	10.575	-4.406	4.655	3.17
2022-03-09	11.61	10.621	0.957	4.783	3.19
2022-03-10	11.97	10.659	3.101	3.790	3.20
2022-03-11	11.68	10.700	-2.423	4.261	3.21
2022-03-14	11.39	10.726	-2.483	2.740	3.22
2022-03-15	10.46	10.797	-8.165	8.165	3.24
2022-03-16	10.84	10.857	3.633	6.597	3.26
2022-03-17	10.9	10.874	0.554	1.937	3.26
2022-03-18	11.02	10.895	1.101	2.202	3.27
2022-03-21	10.96	10.910	-0.544	1.724	3.27
2022-03-22	10.96	10.927	0.000	1.825	3.28
2022-03-23	10.97	10.939	0.091	1.277	3.28
2022-03-24	10.86	10.950	-1.003	1.185	3.28
2022-03-25	10.66	10.972	-1.842	2.486	3.29
2022-03-28	10.63	10.991	-0.281	2.158	3.30
2022-03-29	10.7	11.003	0.659	1.411	3.30
2022-03-30	10.76	11.015	0.561	1.308	3.30
2022-03-31	10.74	11.023	-0.186	0.836	3.31
2022-04-01	10.82	11.043	0.745	2.235	3.31
2022-04-06	11.29	11.093	4.344	5.360	3.33
2022-04-07	11.13	11.109	-1.417	1.683	3.33
2022-04-08	11.29	11.129	1.438	2.156	3.34
2022-04-11	11.11	11.147	-1.594	1.949	3.34
2022-04-12	11.02	11.180	-0.810	3.600	3.35
2022-04-13	10.95	11.198	-0.635	1.906	3.36
2022-04-14	10.92	11.207	-0.274	1.005	3.36
2022-04-15	10.89	11.220	-0.275	1.465	3.37
2022-04-18	11.14	11.251	2.296	3.398	3.38
2022-04-19	11.15	11.263	0.090	1.257	3.38
2022-04-20	10.94	11.284	-1.883	2.242	3.39
2022-04-21	10.73	11.310	-1.920	2.925	3.39
2022-04-22	11.18	11.355	4.194	4.846	3.41
2022-04-25	10.66	11.396	-4.651	4.651	3.42
2022-04-26	10.6	11.430	-0.563	3.846	3.43
2022-04-27	10.73	11.459	1.226	3.208	3.44
2022-04-28	10.99	11.493	2.423	3.728	3.45
2022-04-29	11.03	11.512	0.364	2.093	3.45
2022-05-05	11.29	11.540	2.357	2.992	3.46
2022-05-06	11.05	11.555	-2.126	1.594	3.47
2022-05-09	11.1	11.568	0.452	1.448	3.47
2022-05-10	11.35	11.602	2.252	3.514	3.48
2022-05-11	11.2	11.623	-1.322	2.291	3.49
2022-05-12	11.1	11.651	-0.893	3.036	3.50
2022-05-13	11.53	11.687	3.874	3.694	3.51
2022-05-16	11.42	11.705	-0.954	1.908	3.51
2022-05-17	11.32	11.720	-0.876	1.576	3.52
2022-05-18	11.48	11.740	1.413	2.120	3.52
2022-05-19	11.58	11.765	0.871	2.613	3.53
2022-05-20	11.74	11.789	1.382	2.418	3.54
2022-05-23	11.65	11.809	-0.767	2.044	3.54

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