中船防务融券券源 中船防务专项约券

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	14.08	0	0	0	0
2020-04-28	13.39	0.087	-4.901	7.813	0.03
2020-04-29	13.57	0.132	1.344	3.958	0.04
2020-04-30	14.93	0.199	10.022	5.380	0.06
2020-05-06	15.48	0.290	3.684	7.100	0.09
2020-05-07	15.63	0.334	0.969	3.359	0.10
2020-05-08	15.54	0.367	-0.576	2.495	0.11
2020-05-11	16.02	0.430	3.089	4.762	0.13
2020-05-12	16.06	0.475	0.250	3.371	0.14
2020-05-13	15.8	0.504	-1.619	2.179	0.15
2020-05-14	16.2	0.591	2.532	6.456	0.18
2020-05-15	16.79	0.681	3.642	6.420	0.20
2020-05-18	18.4	0.837	9.589	10.185	0.25
2020-05-19	18.17	0.892	-1.250	3.641	0.27
2020-05-20	17.49	1.021	-3.742	8.806	0.31
2020-05-21	17.53	1.121	0.229	6.861	0.34
2020-05-22	17.41	1.194	-0.685	5.020	0.36
2020-05-25	16.82	1.267	-3.389	5.227	0.38
2020-05-26	17.02	1.294	1.189	1.902	0.39
2020-05-27	16.56	1.336	-2.703	3.055	0.40
2020-05-28	17.19	1.408	3.804	5.012	0.42
2020-05-29	17.16	1.448	-0.175	2.792	0.43
2020-06-01	17.51	1.504	2.040	3.846	0.45
2020-06-02	17.7	1.586	1.085	5.597	0.48
2020-06-03	17.46	1.629	-1.356	2.938	0.49
2020-06-04	16.78	1.688	-3.895	4.238	0.51
2020-06-05	16.87	1.726	0.536	2.682	0.52
2020-06-08	16.72	1.761	-0.889	2.490	0.53
2020-06-09	16.81	1.802	0.538	2.931	0.54
2020-06-10	16.97	1.839	0.952	2.617	0.55
2020-06-11	16.92	1.867	-0.295	2.004	0.56
2020-06-12	17.15	1.943	1.359	5.319	0.58
2020-06-15	16.62	1.984	-3.090	2.974	0.60
2020-06-16	16.74	2.008	0.722	1.685	0.60
2020-06-17	17.48	2.086	4.421	5.376	0.63
2020-06-18	17.19	2.116	-1.659	2.117	0.63
2020-06-19	16.99	2.147	-1.163	2.152	0.64
2020-06-22	17.41	2.197	2.472	3.473	0.66
2020-06-23	17.07	2.230	-1.953	2.298	0.67
2020-06-24	16.77	2.260	-1.757	2.168	0.68
2020-06-29	16.82	2.298	0.298	2.683	0.69
2020-06-30	16.91	2.318	0.535	1.427	0.70
2020-07-01	16.89	2.339	-0.118	1.478	0.70
2020-07-02	17.37	2.395	2.842	3.908	0.72
2020-07-03	17.63	2.457	1.497	4.203	0.74
2020-07-06	19.01	2.575	7.828	7.431	0.77
2020-07-07	19.04	2.663	0.158	5.576	0.80
2020-07-08	20.94	2.859	9.979	11.239	0.86
2020-07-09	23.03	2.859	9.981	0.000	0.86
2020-07-10	25.33	2.975	9.987	5.471	0.89
2020-07-13	27.86	3.316	9.988	14.686	0.99
2020-07-14	30.65	3.470	10.014	6.030	1.04
2020-07-15	31.72	3.807	3.491	12.757	1.14
2020-07-16	32.75	4.174	3.247	13.430	1.25
2020-07-17	31.2	4.606	-4.733	16.641	1.38
2020-07-20	34.32	4.846	10.000	8.397	1.45
2020-07-21	33.88	5.159	-1.282	11.072	1.55
2020-07-22	37.27	5.493	10.006	10.744	1.65
2020-07-23	41	5.768	10.008	8.049	1.73
2020-07-24	43.4	6.218	5.854	12.439	1.87
2020-07-27	40.6	6.593	-6.452	11.106	1.98
2020-07-28	40.66	6.919	0.148	9.606	2.08
2020-07-29	40.63	7.093	-0.074	5.140	2.13
2020-07-30	39.21	7.325	-3.495	7.113	2.20
2020-07-31	37.63	7.466	-4.030	4.489	2.24
2020-08-03	39.75	7.748	5.634	8.504	2.32
2020-08-04	35.79	7.898	-9.962	5.031	2.37
2020-08-05	36.09	8.122	0.838	7.460	2.44
2020-08-06	38.54	8.415	6.789	9.116	2.52
2020-08-07	37.38	8.623	-3.010	6.668	2.59
2020-08-10	36.79	8.852	-1.578	7.464	2.66
2020-08-11	37	9.162	0.571	10.084	2.75
2020-08-12	34.51	9.365	-6.730	7.027	2.81
2020-08-13	34.38	9.460	-0.377	3.332	2.84
2020-08-14	34.82	9.565	1.280	3.607	2.87
2020-08-17	36.22	9.804	4.021	7.926	2.94
2020-08-18	36.02	9.870	-0.552	2.209	2.96
2020-08-19	34.42	9.998	-4.442	4.442	3.00
2020-08-20	33.05	10.113	-3.980	4.184	3.03
2020-08-21	33.46	10.175	1.241	2.239	3.05
2020-08-24	33.7	10.246	0.717	2.510	3.07
2020-08-25	32.36	10.415	-3.976	6.261	3.12
2020-08-26	31.79	10.551	-1.761	5.161	3.17
2020-08-27	31.96	10.628	0.535	2.863	3.19
2020-08-28	33	10.812	3.254	6.696	3.24
2020-08-31	32.95	10.895	-0.152	3.030	3.27
2020-09-01	33.42	10.988	1.426	3.338	3.30
2020-09-02	31.81	11.120	-4.817	4.997	3.34
2020-09-03	31.14	11.173	-2.106	2.043	3.35
2020-09-04	31.05	11.276	-0.289	3.950	3.38
2020-09-07	29.62	11.392	-4.605	4.734	3.42
2020-09-08	29.35	11.526	-0.912	5.469	3.46
2020-09-09	28.34	11.645	-3.441	5.009	3.49
2020-09-10	27.69	11.748	-2.294	4.481	3.52
2020-09-11	28.11	11.828	1.517	3.431	3.55
2020-09-14	27.7	11.924	-1.459	4.127	3.58
2020-09-15	27.96	11.970	0.939	1.986	3.59
2020-09-16	27.4	12.049	-2.003	3.469	3.61
2020-09-17	27.43	12.146	0.109	4.234	3.64
2020-09-18	28.14	12.240	2.588	4.010	3.67
2020-09-21	29.54	12.387	4.975	5.970	3.72
2020-09-22	28.35	12.454	-4.028	2.844	3.74
2020-09-23	27.91	12.547	-1.552	3.986	3.76
2020-09-24	27	12.633	-3.260	3.834	3.79
2020-09-25	28.78	12.795	6.593	6.741	3.84
2020-09-28	27.64	12.886	-3.961	3.961	3.87
2020-09-29	28.9	13.023	4.559	5.680	3.91
2020-09-30	29.72	13.150	2.837	5.156	3.95
2020-10-09	30.03	13.234	1.043	3.331	3.97
2020-10-12	30.59	13.367	1.865	5.228	4.01
2020-10-13	30.17	13.423	-1.373	2.223	4.03
2020-10-14	29.64	13.549	-1.757	5.104	4.06
2020-10-15	28.94	13.597	-2.362	1.991	4.08
2020-10-16	28.82	13.635	-0.415	1.589	4.09
2020-10-19	28.69	13.685	-0.451	2.082	4.11
2020-10-20	28.59	13.761	-0.349	3.207	4.13
2020-10-21	27.53	13.841	-3.708	3.463	4.15
2020-10-22	27.19	13.898	-1.235	2.506	4.17
2020-10-23	27.28	13.973	0.331	3.310	4.19
2020-10-26	26.87	14.036	-1.503	2.823	4.21
2020-10-27	27.6	14.115	2.717	3.424	4.23
2020-10-28	27.26	14.190	-1.232	3.333	4.26
2020-10-29	26.9	14.232	-1.321	1.834	4.27
2020-10-30	25.93	14.362	-3.606	6.022	4.31
2020-11-02	24.77	14.460	-4.474	4.744	4.34
2020-11-03	26.11	14.627	5.410	7.671	4.39
2020-11-04	27.14	14.742	3.945	5.094	4.42
2020-11-05	26.92	14.801	-0.811	2.653	4.44
2020-11-06	26.26	14.871	-2.452	3.195	4.46
2020-11-09	27.18	14.989	3.503	5.217	4.50
2020-11-10	26.71	15.081	-1.729	4.121	4.52
2020-11-11	26.31	15.152	-1.498	3.220	4.55
2020-11-12	26.35	15.197	0.152	2.052	4.56
2020-11-13	26.77	15.290	1.594	4.175	4.59
2020-11-16	26.88	15.350	0.411	2.690	4.61
2020-11-17	26	15.434	-3.274	3.869	4.63
2020-11-18	26.19	15.483	0.731	2.269	4.65
2020-11-19	27.34	15.646	4.391	7.140	4.69
2020-11-20	27.12	15.711	-0.805	2.890	4.71
2020-11-23	26.74	15.765	-1.401	2.397	4.73
2020-11-24	26.2	15.841	-2.019	3.478	4.75
2020-11-25	25.4	15.908	-3.053	3.168	4.77
2020-11-26	26.28	16.017	3.465	5.000	4.81
2020-11-27	26.29	16.117	0.038	4.566	4.84
2020-11-30	26.01	16.182	-1.065	2.967	4.85
2020-12-01	26.17	16.224	0.615	1.922	4.87
2020-12-02	25.77	16.281	-1.528	2.675	4.88
2020-12-03	25.59	16.312	-0.698	1.475	4.89
2020-12-04	25.67	16.348	0.313	1.641	4.90
2020-12-07	25.54	16.387	-0.506	1.870	4.92
2020-12-08	25.3	16.415	-0.940	1.331	4.92
2020-12-09	25.69	16.564	1.542	6.917	4.97
2020-12-10	25.11	16.603	-2.258	1.868	4.98
2020-12-11	25.3	16.676	0.757	3.465	5.00
2020-12-14	25	16.729	-1.186	2.569	5.02
2020-12-15	25.01	16.760	0.040	1.480	5.03
2020-12-16	24.49	16.807	-2.079	2.319	5.04
2020-12-17	23.91	16.891	-2.368	4.206	5.07
2020-12-18	23.8	16.935	-0.460	2.217	5.08
2020-12-21	24.3	17.009	2.101	3.655	5.10
2020-12-22	23.55	17.095	-3.086	4.362	5.13
2020-12-23	24.45	17.186	3.822	4.459	5.16
2020-12-24	25.82	17.346	5.603	7.444	5.20
2020-12-25	25.25	17.417	-2.208	3.369	5.22
2020-12-28	24.36	17.485	-3.525	3.366	5.25
2020-12-29	24.16	17.585	-0.821	4.967	5.28
2020-12-30	24.16	17.658	0.000	3.642	5.30
2020-12-31	26.58	17.903	10.017	11.051	5.37
2021-01-04	28.22	18.125	6.170	9.443	5.44
2021-01-05	28.31	18.269	0.319	6.095	5.48
2021-01-06	30.01	18.561	6.005	11.657	5.57
2021-01-07	32.32	18.909	7.697	12.929	5.67
2021-01-08	32.85	19.163	1.640	9.282	5.75
2021-01-11	31.17	19.379	-5.114	8.341	5.81
2021-01-12	31.44	19.563	0.866	6.994	5.87
2021-01-13	30.68	19.717	-2.417	6.043	5.92
2021-01-14	29.13	19.847	-5.052	5.346	5.95
2021-01-15	29.07	19.978	-0.206	5.390	5.99
2021-01-18	29.75	20.086	2.339	4.369	6.03
2021-01-19	28.7	20.179	-3.529	3.899	6.05
2021-01-20	29.36	20.316	2.300	5.575	6.09
2021-01-21	29.98	20.453	2.112	5.484	6.14
2021-01-22	29.49	20.571	-1.634	4.803	6.17
2021-01-25	27.88	20.783	-5.459	9.156	6.23
2021-01-26	25.57	20.928	-8.286	6.815	6.28
2021-01-27	26.08	21.013	1.995	3.911	6.30
2021-01-28	24.82	21.109	-4.831	4.601	6.33
2021-01-29	24.39	21.231	-1.732	6.003	6.37
2021-02-01	24.74	21.312	1.435	3.936	6.39
2021-02-02	25.1	21.377	1.455	3.112	6.41
2021-02-03	24.15	21.474	-3.785	4.821	6.44
2021-02-04	24.1	21.553	-0.207	3.934	6.47
2021-02-05	24.07	21.630	-0.124	3.859	6.49
2021-02-08	23.75	21.697	-1.329	3.365	6.51
2021-02-09	25.3	21.865	6.526	7.958	6.56
2021-02-10	25.21	21.910	-0.356	2.134	6.57
2021-02-18	25.53	21.962	1.269	2.459	6.59
2021-02-19	25.94	22.025	1.606	2.899	6.61
2021-02-22	25.42	22.121	-2.005	4.549	6.64
2021-02-23	25.97	22.259	2.164	6.373	6.68
2021-02-24	27.21	22.367	4.775	4.775	6.71
2021-02-25	26.98	22.470	-0.845	4.557	6.74
2021-02-26	26.08	22.573	-3.336	4.781	6.77
2021-03-01	26.34	22.637	0.997	2.876	6.79
2021-03-02	26.02	22.709	-1.215	3.341	6.81
2021-03-03	26.15	22.763	0.500	2.498	6.83
2021-03-04	26.17	22.849	0.076	3.939	6.85
2021-03-05	26.35	22.953	0.688	4.700	6.89
2021-03-08	24.82	23.081	-5.806	6.224	6.92
2021-03-09	23.2	23.235	-6.527	7.937	6.97
2021-03-10	23.39	23.277	0.819	2.155	6.98
2021-03-11	23.79	23.319	1.710	2.138	7.00
2021-03-12	23.46	23.371	-1.387	2.648	7.01
2021-03-15	23.56	23.429	0.426	2.984	7.03
2021-03-16	23.35	23.474	-0.891	2.292	7.04
2021-03-17	23.65	23.541	1.285	3.383	7.06
2021-03-18	23.66	23.572	0.042	1.607	7.07
2021-03-19	24.03	23.655	1.564	4.100	7.10
2021-03-22	24.2	23.707	0.707	2.622	7.11
2021-03-23	23.95	23.754	-1.033	2.314	7.13
2021-03-24	23.56	23.829	-1.628	3.841	7.15
2021-03-25	23.62	23.875	0.255	2.334	7.16
2021-03-26	23.92	23.904	1.270	1.439	7.17
2021-03-29	24.11	23.949	0.794	2.258	7.18
2021-03-30	25.16	24.125	4.355	8.378	7.24
2021-03-31	24.46	24.177	-2.782	2.583	7.25
2021-04-01	25.26	24.280	3.271	4.865	7.28
2021-04-02	25.2	24.348	-0.238	3.246	7.30
2021-04-06	26.29	24.547	4.325	9.087	7.36
2021-04-07	26.72	24.681	1.636	6.010	7.40
2021-04-08	25.61	24.744	-4.154	2.957	7.42
2021-04-09	25.38	24.793	-0.898	2.304	7.44
2021-04-12	24.51	24.893	-3.428	4.925	7.47
2021-04-13	24.19	24.962	-1.306	3.386	7.49
2021-04-14	24.53	25.007	1.406	2.232	7.50
2021-04-15	24.8	25.086	1.101	3.791	7.53
2021-04-16	25.31	25.154	2.056	3.266	7.55
2021-04-19	25.75	25.207	1.738	2.450	7.56
2021-04-20	25.82	25.267	0.272	2.796	7.58
2021-04-21	25.24	25.323	-2.246	2.672	7.60
2021-04-22	25.16	25.371	-0.317	2.258	7.61
2021-04-23	24.88	25.419	-1.113	2.345	7.63
2021-04-26	23.73	25.538	-4.622	5.989	7.66
2021-04-27	23.84	25.593	0.464	2.781	7.68
2021-04-28	23.81	25.622	-0.126	1.468	7.69
2021-04-29	23.61	25.646	-0.840	1.218	7.69
2021-04-30	21.25	25.740	-9.996	5.294	7.72
2021-05-06	20.6	25.928	-3.059	10.965	7.78
2021-05-07	19.93	25.984	-3.252	3.350	7.80
2021-05-10	19.93	26.035	0.000	3.111	7.81
2021-05-11	20.13	26.084	1.004	2.910	7.83
2021-05-12	20.01	26.105	-0.596	1.242	7.83
2021-05-13	19.97	26.146	-0.200	2.499	7.84
2021-05-14	20.27	26.189	1.502	2.504	7.86
2021-05-17	20.35	26.221	0.395	1.875	7.87
2021-05-18	20.83	26.296	2.359	4.324	7.89
2021-05-19	20.95	26.348	0.576	2.976	7.90
2021-05-20	20.4	26.417	-2.625	4.105	7.93
2021-05-21	20.36	26.442	-0.196	1.471	7.93
2021-05-24	20.43	26.474	0.344	1.866	7.94
2021-05-25	20.59	26.524	0.783	2.888	7.96
2021-05-26	20.91	26.590	1.554	3.788	7.98
2021-05-27	21	26.619	0.430	1.674	7.99
2021-05-28	21.03	26.661	0.143	2.381	8.00
2021-05-31	21.21	26.712	0.856	2.901	8.01
2021-06-01	21.04	26.745	-0.802	1.886	8.02
2021-06-02	20.48	26.790	-2.662	2.662	8.04
2021-06-03	20.47	26.815	-0.049	1.465	8.04
2021-06-04	20.36	26.844	-0.537	1.710	8.05
2021-06-07	20.42	26.875	0.295	1.768	8.06
2021-06-08	21.2	26.961	3.820	4.897	8.09
2021-06-09	20.98	27.019	-1.038	3.302	8.11
2021-06-10	20.99	27.061	0.048	2.431	8.12
2021-06-11	20.34	27.107	-3.097	2.716	8.13
2021-06-15	20.49	27.144	0.737	2.163	8.14
2021-06-16	19.99	27.207	-2.440	3.758	8.16
2021-06-17	19.87	27.243	-0.600	2.201	8.17
2021-06-18	20.12	27.295	1.258	3.070	8.19
2021-06-21	20.48	27.325	1.789	1.789	8.20
2021-06-22	21.49	27.430	4.932	5.859	8.23
2021-06-23	21.26	27.460	-1.070	1.675	8.24
2021-06-24	21.09	27.514	0.000	3.082	8.25
2021-06-25	20.95	27.547	-0.664	1.897	8.26
2021-06-28	20.82	27.579	-0.621	1.862	8.27
2021-06-29	20.72	27.606	-0.480	1.537	8.28
2021-06-30	20.8	27.639	0.386	1.882	8.29
2021-07-01	20.15	27.715	-3.125	4.567	8.31
2021-07-02	20.4	27.813	1.241	5.757	8.34
2021-07-05	20.07	27.851	-1.618	2.255	8.36
2021-07-06	20.76	27.966	3.438	6.627	8.39
2021-07-07	20.55	27.998	-1.012	1.879	8.40
2021-07-08	20.6	28.040	0.243	2.433	8.41
2021-07-09	20.77	28.080	0.825	2.330	8.42
2021-07-12	20.75	28.113	-0.096	1.926	8.43
2021-07-13	20.41	28.143	-1.639	1.783	8.44
2021-07-14	19.96	28.167	-1.335	1.434	8.45
2021-07-15	19.98	28.192	0.100	1.503	8.46
2021-07-16	20.36	28.253	1.902	3.604	8.48
2021-07-19	20.33	28.291	-0.147	2.210	8.49
2021-07-20	20.47	28.340	0.689	2.853	8.50
2021-07-21	20.42	28.371	-0.244	1.856	8.51
2021-07-22	20.46	28.406	0.196	2.057	8.52
2021-07-23	20.68	28.463	1.075	3.275	8.54
2021-07-26	22.61	28.663	9.333	10.638	8.60
2021-07-27	21.58	28.739	-4.556	4.246	8.62
2021-07-28	20.09	28.854	-6.905	6.858	8.66
2021-07-29	20.51	28.899	2.091	2.588	8.67
2021-07-30	20.18	28.931	-1.609	1.902	8.68
2021-08-02	20.86	29.017	3.370	4.955	8.70
2021-08-03	20.64	29.085	-1.055	3.979	8.73
2021-08-04	20.7	29.106	0.291	1.211	8.73
2021-08-05	21.73	29.240	4.976	7.391	8.77
2021-08-06	21.37	29.309	-1.657	3.866	8.79
2021-08-09	21.84	29.372	2.199	3.463	8.81
2021-08-10	22.29	29.475	2.060	5.586	8.84
2021-08-11	22.17	29.530	-0.538	2.961	8.86
2021-08-12	21.5	29.596	-3.022	3.654	8.88
2021-08-13	21.85	29.687	1.628	5.023	8.91
2021-08-16	21.73	29.748	-0.549	3.387	8.92
2021-08-17	21.31	29.806	-1.933	3.267	8.94
2021-08-18	21.52	29.833	0.985	1.455	8.95
2021-08-19	21.13	29.865	-1.812	1.859	8.96
2021-08-20	21.23	29.943	0.473	4.401	8.98
2021-08-23	21.54	30.017	1.460	4.098	9.01
2021-08-24	21.3	30.053	-1.114	2.043	9.02
2021-08-25	22.39	30.219	5.117	8.920	9.07
2021-08-26	22.03	30.306	-1.608	4.734	9.09
2021-08-27	21.45	30.371	-2.633	3.631	9.11
2021-08-30	21.47	30.430	0.093	3.310	9.13
2021-08-31	20.58	30.638	-4.145	12.110	9.19
2021-09-01	21.78	30.820	5.831	10.010	9.25
2021-09-02	21.14	30.896	-2.938	4.316	9.27
2021-09-03	20.81	30.934	-1.561	2.223	9.28
2021-09-06	20.82	30.985	0.048	2.931	9.30
2021-09-07	20.99	31.021	0.817	2.017	9.31
2021-09-08	21.01	31.076	0.095	3.192	9.32
2021-09-09	21.7	31.182	3.284	5.854	9.35
2021-09-10	21.93	31.282	1.060	5.438	9.38
2021-09-13	22.39	31.361	2.098	4.241	9.41
2021-09-14	21.65	31.435	-3.305	4.109	9.43
2021-09-15	21.42	31.478	-1.062	2.402	9.44
2021-09-16	20.9	31.548	-2.428	4.015	9.46
2021-09-17	21.06	31.606	0.766	3.301	9.48
2021-09-22	21.8	31.742	3.514	7.502	9.52
2021-09-23	22.16	31.806	1.651	3.486	9.54
2021-09-24	21.92	31.880	-1.083	4.016	9.56
2021-09-27	21	31.985	-4.197	6.022	9.60
2021-09-28	21.11	32.027	0.524	2.381	9.61
2021-09-29	20.28	32.099	-3.932	4.263	9.63
2021-09-30	20.53	32.138	1.233	2.268	9.64
2021-10-08	20.82	32.226	1.413	5.066	9.67
2021-10-11	20.66	32.268	-0.768	2.450	9.68
2021-10-12	20.5	32.307	-0.774	2.275	9.69
2021-10-13	20.62	32.354	0.585	2.732	9.71
2021-10-14	20.53	32.378	-0.436	1.406	9.71
2021-10-15	20.22	32.418	-1.510	2.387	9.73
2021-10-18	20.38	32.443	0.791	1.484	9.73
2021-10-19	20.4	32.471	0.098	1.619	9.74
2021-10-20	20.36	32.486	-0.196	0.931	9.75
2021-10-21	20.28	32.509	-0.393	1.326	9.75
2021-10-22	20.28	32.545	0.000	2.120	9.76
2021-10-25	19.88	32.585	-1.972	2.416	9.78
2021-10-26	19.55	32.617	-1.660	1.962	9.79
2021-10-27	19.24	32.675	-1.586	3.632	9.80
2021-10-28	18.49	32.737	-3.898	4.054	9.82
2021-10-29	18.91	32.794	2.271	3.624	9.84
2021-11-01	19.17	32.840	1.375	2.856	9.85
2021-11-02	21.09	32.999	10.016	9.025	9.90
2021-11-03	20.06	33.057	-4.884	3.509	9.92
2021-11-04	20.25	33.126	0.947	4.088	9.94
2021-11-05	19.91	33.174	-1.679	2.864	9.95
2021-11-08	19.84	33.205	-0.352	1.909	9.96
2021-11-09	20	33.244	0.806	2.319	9.97
2021-11-10	20.06	33.274	0.300	1.800	9.98
2021-11-11	20.06	33.296	0.000	1.296	9.99
2021-11-12	20.17	33.323	0.548	1.645	10.00
2021-11-15	20.29	33.384	0.595	3.570	10.02
2021-11-16	19.7	33.436	-2.908	3.154	10.03
2021-11-17	19.85	33.477	0.761	2.487	10.04
2021-11-18	20.11	33.521	1.310	2.620	10.06
2021-11-19	20.09	33.544	-0.099	1.392	10.06
2021-11-22	20.06	33.567	-0.149	1.394	10.07
2021-11-23	20.24	33.608	0.897	2.393	10.08
2021-11-24	20.01	33.632	-1.136	1.482	10.09
2021-11-25	19.85	33.655	-0.800	1.399	10.10
2021-11-26	19.74	33.674	-0.554	1.108	10.10
2021-11-29	19.43	33.702	-1.570	1.722	10.11
2021-11-30	19.94	33.762	2.625	3.654	10.13
2021-12-01	19.76	33.785	-0.903	1.354	10.14
2021-12-02	19.9	33.825	0.709	2.429	10.15
2021-12-03	20.06	33.860	0.804	2.111	10.16
2021-12-06	20.52	33.921	2.293	3.539	10.18
2021-12-07	20.18	33.969	-1.657	2.875	10.19
2021-12-08	20.65	34.038	2.329	4.014	10.21
2021-12-09	21.03	34.123	1.840	4.843	10.24
2021-12-10	20.63	34.171	-1.902	2.806	10.25
2021-12-13	20.83	34.245	0.969	4.266	10.27
2021-12-14	21.14	34.293	1.488	2.736	10.29
2021-12-15	21.88	34.386	3.500	5.061	10.32
2021-12-16	22.14	34.457	1.188	3.885	10.34
2021-12-17	23.4	34.650	5.691	9.892	10.40
2021-12-20	24.38	34.811	4.188	7.906	10.44
2021-12-21	23.98	34.913	-1.641	5.086	10.47
2021-12-22	23.16	35.000	-3.420	4.545	10.50
2021-12-23	23.23	35.056	0.302	2.893	10.52
2021-12-24	22.56	35.139	-2.884	4.391	10.54
2021-12-27	22.34	35.183	-0.975	2.394	10.56
2021-12-28	22.6	35.235	1.164	2.731	10.57
2021-12-29	23.15	35.330	2.434	4.956	10.60
2021-12-30	23.5	35.427	1.512	4.924	10.63
2021-12-31	23.33	35.463	-0.723	1.872	10.64
2022-01-04	23.91	35.534	2.486	3.558	10.66
2022-01-05	22.8	35.658	-4.642	6.524	10.70
2022-01-06	23.22	35.738	1.842	4.123	10.72
2022-01-07	22.85	35.799	-1.593	3.230	10.74
2022-01-10	22.62	35.878	-1.007	4.158	10.76
2022-01-11	21.73	35.945	-3.935	3.714	10.78
2022-01-12	22.13	36.004	1.841	3.175	10.80
2022-01-13	21.63	36.099	-2.259	5.287	10.83
2022-01-14	21.35	36.152	-1.294	3.005	10.85
2022-01-17	21.72	36.196	1.733	2.389	10.86
2022-01-18	21.52	36.229	-0.921	1.888	10.87
2022-01-19	21.23	36.271	-1.348	2.323	10.88
2022-01-20	20.85	36.324	-1.790	3.062	10.90
2022-01-21	20.19	36.389	-3.165	3.885	10.92
2022-01-24	20.09	36.417	-0.495	1.684	10.93
2022-01-25	19.8	36.478	-1.444	3.683	10.94
2022-01-26	19.76	36.520	-0.202	2.525	10.96
2022-01-27	19.02	36.584	-3.745	4.049	10.98
2022-01-28	19.05	36.644	0.158	3.785	10.99
2022-02-07	19.17	36.672	0.630	1.732	11.00
2022-02-08	19.57	36.712	2.087	2.452	11.01
2022-02-09	19.91	36.756	1.737	2.657	11.03
2022-02-10	19.83	36.772	-0.402	1.005	11.03
2022-02-11	19.45	36.805	-1.916	2.017	11.04
2022-02-14	19.58	36.847	0.668	2.571	11.05
2022-02-15	19.75	36.882	0.868	2.145	11.06
2022-02-16	19.56	36.895	-0.962	0.759	11.07
2022-02-17	19.54	36.927	-0.102	1.994	11.08
2022-02-18	19.42	36.947	-0.614	1.228	11.08
2022-02-21	19.45	36.964	0.154	1.081	11.09
2022-02-22	19.18	37.021	-1.388	3.548	11.11
2022-02-23	19.39	37.057	1.095	2.190	11.12
2022-02-24	20.15	37.241	3.920	10.985	11.17
2022-02-25	19.67	37.270	-2.382	1.737	11.18
2022-02-28	20.03	37.313	1.830	2.593	11.19
2022-03-01	20.36	37.364	1.648	2.996	11.21
2022-03-02	20.19	37.387	-0.835	1.375	11.22
2022-03-03	19.85	37.421	-1.684	2.080	11.23
2022-03-04	19.46	37.455	-1.965	2.116	11.24
2022-03-07	19.2	37.496	-1.336	2.518	11.25
2022-03-08	18.22	37.576	-5.104	5.260	11.27
2022-03-09	17.29	37.731	-5.104	10.757	11.32
2022-03-10	17.27	37.771	-0.116	2.834	11.33
2022-03-11	17.52	37.858	1.448	5.964	11.36
2022-03-14	17.51	37.940	-0.057	5.594	11.38
2022-03-15	16.79	37.995	-4.112	3.941	11.40
2022-03-16	17.18	38.088	2.323	6.492	11.43
2022-03-17	17.26	38.126	0.466	2.619	11.44
2022-03-18	17.35	38.169	0.521	2.955	11.45
2022-03-21	17.47	38.195	0.692	1.844	11.46
2022-03-22	17.45	38.221	-0.114	1.774	11.47
2022-03-23	17.53	38.253	0.458	2.178	11.48
2022-03-24	17.09	38.290	-2.510	2.567	11.49
2022-03-25	17.05	38.316	-0.234	1.872	11.49
2022-03-28	16.85	38.354	-1.173	2.698	11.51
2022-03-29	16.93	38.408	0.475	3.798	11.52
2022-03-30	17.06	38.430	0.768	1.595	11.53
2022-03-31	16.9	38.456	-0.938	1.817	11.54
2022-04-01	16.85	38.483	-0.296	1.893	11.54
2022-04-06	16.94	38.505	0.534	1.602	11.55
2022-04-07	16.88	38.552	-0.354	3.306	11.57
2022-04-08	16.61	38.589	-1.600	2.666	11.58
2022-04-11	15.9	38.654	-4.275	4.937	11.60
2022-04-12	16.48	38.755	3.648	7.358	11.63
2022-04-13	16.35	38.794	-0.789	2.852	11.64
2022-04-14	16.43	38.823	0.489	2.141	11.65
2022-04-15	17.07	38.895	3.895	5.052	11.67
2022-04-18	17.13	38.938	0.351	2.988	11.68
2022-04-19	17	38.965	-0.759	1.926	11.69
2022-04-20	16.64	39.011	-2.118	3.294	11.70
2022-04-21	15.85	39.081	-4.748	5.349	11.72
2022-04-22	15.99	39.181	0.883	7.445	11.75
2022-04-25	14.39	39.271	-10.006	7.567	11.78
2022-04-26	13.4	39.361	-6.880	8.061	11.81
2022-04-27	13.9	39.453	3.731	7.910	11.84
2022-04-28	13.85	39.489	-0.360	3.165	11.85
2022-04-29	14.56	39.556	5.126	5.487	11.87
2022-05-05	15.16	39.639	4.121	6.593	11.89
2022-05-06	14.76	39.664	-2.639	2.045	11.90
2022-05-09	15.04	39.724	1.897	4.743	11.92
2022-05-10	15.03	39.756	-0.066	2.527	11.93
2022-05-11	14.84	39.794	-1.264	3.127	11.94
2022-05-12	15	39.839	1.078	3.571	11.95
2022-05-13	14.95	39.860	-0.333	1.667	11.96
2022-05-16	14.85	39.900	-0.669	3.278	11.97
2022-05-17	14.79	39.919	-0.404	1.549	11.98
2022-05-18	14.99	39.945	1.352	2.028	11.98
2022-05-19	14.92	39.979	-0.467	2.802	11.99
2022-05-20	15.12	39.999	1.340	1.542	12.00
2022-05-23	15.63	40.050	3.373	3.902	12.01

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