辽宁成大融券券源 辽宁成大专项约券

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	18.38	0	0	0	0
2020-04-28	17.16	0.114	-6.638	7.943	0.03
2020-04-29	16.63	0.189	-3.089	5.420	0.06
2020-04-30	17.51	0.268	5.292	5.412	0.08
2020-05-06	17.65	0.308	0.800	2.741	0.09
2020-05-07	17.46	0.338	-1.076	2.096	0.10
2020-05-08	17.51	0.365	0.286	1.833	0.11
2020-05-11	17.67	0.431	0.914	4.455	0.13
2020-05-12	17.38	0.473	-1.641	2.886	0.14
2020-05-13	17.55	0.510	0.978	2.532	0.15
2020-05-14	17.65	0.570	0.570	4.103	0.17
2020-05-15	17.67	0.597	0.113	1.813	0.18
2020-05-18	17.35	0.635	-1.811	2.660	0.19
2020-05-19	17.26	0.660	-0.519	1.729	0.20
2020-05-20	16.91	0.703	-2.028	3.071	0.21
2020-05-21	16.85	0.739	-0.355	2.543	0.22
2020-05-22	16.55	0.776	-1.780	2.671	0.23
2020-05-25	16.38	0.802	-1.027	1.934	0.24
2020-05-26	16.69	0.832	1.893	2.137	0.25
2020-05-27	16.25	0.872	-2.636	2.936	0.26
2020-05-28	16.34	0.913	0.554	3.015	0.27
2020-05-29	16.26	0.933	-0.490	1.530	0.28
2020-06-01	16.78	0.970	3.198	2.645	0.29
2020-06-02	17.2	1.052	2.503	5.662	0.32
2020-06-03	16.99	1.088	-1.221	2.558	0.33
2020-06-04	17.11	1.109	0.706	1.471	0.33
2020-06-05	17.21	1.148	0.584	2.747	0.34
2020-06-08	17.85	1.216	3.719	4.532	0.36
2020-06-09	17.67	1.233	-1.008	1.176	0.37
2020-06-10	17.77	1.261	0.566	1.924	0.38
2020-06-11	17.58	1.302	-1.069	2.757	0.39
2020-06-12	18.09	1.413	2.901	7.395	0.42
2020-06-15	19.07	1.531	5.417	7.407	0.46
2020-06-16	19.13	1.571	0.315	2.517	0.47
2020-06-17	19.39	1.645	1.359	4.600	0.49
2020-06-18	19	1.706	-2.011	3.816	0.51
2020-06-19	19.09	1.761	0.474	3.474	0.53
2020-06-22	19.09	1.810	0.000	3.038	0.54
2020-06-23	18.94	1.841	-0.786	1.991	0.55
2020-06-24	18.7	1.895	-1.267	3.485	0.57
2020-06-29	18.37	1.948	-1.765	3.476	0.58
2020-06-30	18.93	2.023	3.048	4.736	0.61
2020-07-01	19.26	2.080	1.743	3.539	0.62
2020-07-02	19.97	2.163	3.686	4.984	0.65
2020-07-03	20.39	2.219	2.103	3.305	0.67
2020-07-06	21.97	2.365	7.749	7.994	0.71
2020-07-07	21.72	2.431	-1.138	3.641	0.73
2020-07-08	22.89	2.570	5.387	7.274	0.77
2020-07-09	22.8	2.631	-0.393	3.189	0.79
2020-07-10	25.08	2.861	10.000	11.009	0.86
2020-07-13	27.59	3.099	10.008	10.367	0.93
2020-07-14	25.72	3.282	-6.778	8.554	0.98
2020-07-15	27.5	3.469	6.921	8.126	1.04
2020-07-16	25.31	3.786	-7.964	15.055	1.14
2020-07-17	25.34	3.904	0.119	5.571	1.17
2020-07-20	26.28	3.995	3.710	4.183	1.20
2020-07-21	28	4.164	6.545	7.230	1.25
2020-07-22	27.88	4.314	-0.429	6.464	1.29
2020-07-23	30.55	4.604	9.577	11.370	1.38
2020-07-24	27.91	4.813	-8.642	9.002	1.44
2020-07-27	28.38	4.932	1.684	5.016	1.48
2020-07-28	25.82	5.169	-9.020	11.029	1.55
2020-07-29	27.6	5.434	6.894	11.503	1.63
2020-07-30	27.69	5.579	0.326	6.304	1.67
2020-07-31	27.95	5.715	0.939	5.850	1.71
2020-08-03	28.95	5.904	3.578	7.835	1.77
2020-08-04	30.39	6.193	4.974	11.399	1.86
2020-08-05	31.35	6.374	3.159	6.910	1.91
2020-08-06	29.19	6.575	-6.890	8.293	1.97
2020-08-07	29.5	6.732	1.062	6.372	2.02
2020-08-10	28.89	6.828	-2.068	4.000	2.05
2020-08-11	28.7	6.933	-0.658	4.396	2.08
2020-08-12	28.31	7.160	-1.359	9.582	2.15
2020-08-13	27.05	7.281	-4.451	5.404	2.18
2020-08-14	27.48	7.348	1.590	2.921	2.20
2020-08-17	27.68	7.424	0.728	3.275	2.23
2020-08-18	27.71	7.498	0.108	3.215	2.25
2020-08-19	26.46	7.597	-4.511	4.511	2.28
2020-08-20	26.19	7.637	-1.020	1.814	2.29
2020-08-21	26.27	7.698	0.305	2.787	2.31
2020-08-24	26.3	7.761	0.114	2.893	2.33
2020-08-25	25.8	7.813	-1.901	2.395	2.34
2020-08-26	25.08	7.909	-2.791	4.612	2.37
2020-08-27	25.22	7.959	0.558	2.352	2.39
2020-08-28	26.45	8.089	4.877	5.908	2.43
2020-08-31	26.21	8.164	-0.907	3.440	2.45
2020-09-01	26.35	8.205	0.534	1.870	2.46
2020-09-02	26.54	8.275	0.721	3.150	2.48
2020-09-03	26.23	8.326	-1.168	2.336	2.50
2020-09-04	26.4	8.399	0.648	3.317	2.52
2020-09-07	26.33	8.472	-0.265	3.333	2.54
2020-09-08	26.9	8.516	2.165	1.975	2.55
2020-09-09	25.21	8.637	-6.283	5.725	2.59
2020-09-10	24.86	8.727	-1.388	4.363	2.62
2020-09-11	25.86	8.828	4.023	4.666	2.65
2020-09-14	26.72	8.932	3.326	4.679	2.68
2020-09-15	26.89	8.965	0.636	1.497	2.69
2020-09-16	26.2	9.022	-2.566	2.603	2.71
2020-09-17	26.49	9.154	1.107	5.992	2.75
2020-09-18	27.36	9.228	3.284	3.247	2.77
2020-09-21	27.88	9.287	1.901	2.522	2.79
2020-09-22	28.45	9.404	2.044	4.950	2.82
2020-09-23	28.91	9.508	1.617	4.288	2.85
2020-09-24	28.42	9.568	-1.695	2.560	2.87
2020-09-25	25.58	9.806	-9.993	11.154	2.94
2020-09-28	24.18	10.034	-5.473	11.298	3.01
2020-09-29	23.85	10.084	-1.365	2.523	3.03
2020-09-30	23.28	10.164	-2.390	4.151	3.05
2020-10-09	23.66	10.227	1.632	3.179	3.07
2020-10-12	24.27	10.280	2.578	2.620	3.08
2020-10-13	23.98	10.322	-1.195	2.101	3.10
2020-10-14	23.47	10.390	-2.127	3.461	3.12
2020-10-15	23.34	10.421	-0.554	1.619	3.13
2020-10-16	23.54	10.476	0.857	2.785	3.14
2020-10-19	24.05	10.589	2.167	5.650	3.18
2020-10-20	23.7	10.628	-1.455	1.954	3.19
2020-10-21	23.28	10.674	-1.772	2.363	3.20
2020-10-22	23.09	10.731	-0.816	3.007	3.22
2020-10-23	22.25	10.825	-3.638	5.067	3.25
2020-10-26	22.16	10.873	-0.404	2.562	3.26
2020-10-27	22.64	10.940	2.166	3.565	3.28
2020-10-28	22.74	10.967	0.442	1.413	3.29
2020-10-29	23.2	11.043	2.023	3.958	3.31
2020-10-30	22.55	11.127	-2.802	4.483	3.34
2020-11-02	22.47	11.181	-0.355	2.882	3.35
2020-11-03	22.61	11.231	0.623	2.626	3.37
2020-11-04	22.41	11.272	-0.885	2.211	3.38
2020-11-05	22.87	11.350	2.053	4.105	3.41
2020-11-06	22.47	11.443	-1.749	4.941	3.43
2020-11-09	23.69	11.605	5.429	8.189	3.48
2020-11-10	23.44	11.673	-1.055	3.504	3.50
2020-11-11	23.16	11.716	-1.195	2.218	3.51
2020-11-12	23.55	11.788	1.684	3.670	3.54
2020-11-13	23.2	11.835	-1.486	2.420	3.55
2020-11-16	23.95	11.903	3.233	3.405	3.57
2020-11-17	23.69	11.951	-1.086	2.463	3.59
2020-11-18	23.96	11.983	1.140	1.562	3.59
2020-11-19	23.8	12.011	-0.668	1.461	3.60
2020-11-20	23.21	12.083	-2.479	3.697	3.62
2020-11-23	23.18	12.150	-0.129	3.447	3.64
2020-11-24	22.73	12.209	-1.941	3.149	3.66
2020-11-25	22.46	12.255	-1.188	2.420	3.68
2020-11-26	22.76	12.294	1.336	2.093	3.69
2020-11-27	22.56	12.345	-0.879	2.680	3.70
2020-11-30	22.57	12.397	0.044	2.793	3.72
2020-12-01	23.08	12.458	2.260	3.146	3.74
2020-12-02	22.86	12.483	-0.953	1.343	3.74
2020-12-03	22.89	12.518	0.131	1.837	3.76
2020-12-04	22.94	12.548	0.218	1.573	3.76
2020-12-07	23.15	12.591	0.915	2.223	3.78
2020-12-08	23.26	12.637	0.475	2.376	3.79
2020-12-09	24.17	12.777	3.912	6.922	3.83
2020-12-10	24.42	12.827	1.034	2.482	3.85
2020-12-11	24.51	12.866	0.369	1.925	3.86
2020-12-14	25.12	12.931	2.489	3.060	3.88
2020-12-15	25.16	12.975	0.159	2.110	3.89
2020-12-16	24.98	13.011	-0.715	1.749	3.90
2020-12-17	24.93	13.067	-0.200	2.682	3.92
2020-12-18	25.73	13.173	3.209	4.934	3.95
2020-12-21	26.18	13.224	1.749	2.332	3.97
2020-12-22	25.61	13.290	-2.177	3.132	3.99
2020-12-23	25.9	13.333	1.132	1.952	4.00
2020-12-24	24.83	13.471	-4.131	6.680	4.04
2020-12-25	24.73	13.511	-0.403	1.933	4.05
2020-12-28	24.18	13.577	-2.224	3.275	4.07
2020-12-29	23.72	13.626	-1.902	2.481	4.09
2020-12-30	23.72	13.673	0.000	2.403	4.10
2020-12-31	24.32	13.747	2.530	3.668	4.12
2021-01-04	24.03	13.793	-1.192	2.262	4.14
2021-01-05	24.87	13.921	3.496	6.201	4.18
2021-01-06	24.09	14.004	-3.136	4.101	4.20
2021-01-07	23.62	14.084	-1.951	4.068	4.23
2021-01-08	24.13	14.161	2.159	3.853	4.25
2021-01-11	23.33	14.225	-3.315	3.274	4.27
2021-01-12	25.24	14.398	8.187	8.230	4.32
2021-01-13	24.65	14.447	-2.338	2.377	4.33
2021-01-14	24.36	14.490	-1.176	2.150	4.35
2021-01-15	24.25	14.535	-0.452	2.217	4.36
2021-01-18	24.72	14.612	1.938	3.711	4.38
2021-01-19	24.69	14.668	-0.121	2.751	4.40
2021-01-20	24.75	14.719	0.243	2.471	4.42
2021-01-21	24.95	14.771	0.808	2.505	4.43
2021-01-22	25.52	14.845	2.285	3.487	4.45
2021-01-25	24.8	14.923	-2.821	3.762	4.48
2021-01-26	23.05	15.066	-7.056	7.460	4.52
2021-01-27	23.24	15.131	0.824	3.341	4.54
2021-01-28	23	15.172	-1.033	2.108	4.55
2021-01-29	22.47	15.273	-2.304	5.435	4.58
2021-02-01	22.12	15.318	-1.558	2.403	4.60
2021-02-02	21.69	15.435	-1.944	6.510	4.63
2021-02-03	21.42	15.483	-1.245	2.674	4.64
2021-02-04	21.75	15.629	1.541	8.077	4.69
2021-02-05	21.86	15.714	0.506	4.644	4.71
2021-02-08	22.27	15.762	1.876	2.562	4.73
2021-02-09	22.13	15.813	-0.629	2.784	4.74
2021-02-10	22.14	15.890	0.045	4.157	4.77
2021-02-18	22.29	15.942	0.678	2.800	4.78
2021-02-19	23.1	16.024	3.634	4.262	4.81
2021-02-22	23.08	16.095	-0.087	3.723	4.83
2021-02-23	23.27	16.147	0.823	2.643	4.84
2021-02-24	22.8	16.212	-2.020	3.438	4.86
2021-02-25	22.5	16.274	-1.316	3.289	4.88
2021-02-26	22.03	16.314	-2.089	2.178	4.89
2021-03-01	22.4	16.391	1.680	4.176	4.92
2021-03-02	21.75	16.455	-2.902	3.482	4.94
2021-03-03	21.79	16.491	0.184	2.023	4.95
2021-03-04	21.5	16.532	-1.331	2.295	4.96
2021-03-05	21.55	16.558	0.233	1.442	4.97
2021-03-08	21.52	16.610	-0.139	2.877	4.98
2021-03-09	21.5	16.677	-0.093	3.717	5.00
2021-03-10	21.18	16.724	-1.488	2.698	5.02
2021-03-11	21.53	16.786	1.653	3.447	5.04
2021-03-12	21.19	16.835	-1.579	2.787	5.05
2021-03-15	21.06	16.879	-0.613	2.501	5.06
2021-03-16	21.34	16.920	1.330	2.327	5.08
2021-03-17	20.68	16.966	-3.093	2.671	5.09
2021-03-18	20.74	16.997	0.290	1.789	5.10
2021-03-19	21.48	17.091	3.568	5.207	5.13
2021-03-22	21.3	17.110	-0.838	1.071	5.13
2021-03-23	21.22	17.140	-0.376	1.737	5.14
2021-03-24	20.89	17.178	-1.555	2.168	5.15
2021-03-25	20.89	17.206	0.000	1.628	5.16
2021-03-26	21.15	17.236	1.245	1.675	5.17
2021-03-29	21.06	17.272	-0.426	2.080	5.18
2021-03-30	20.72	17.301	-1.614	1.662	5.19
2021-03-31	20.39	17.331	-1.593	1.786	5.20
2021-04-01	20.29	17.352	-0.490	1.226	5.21
2021-04-02	20.45	17.378	0.789	1.528	5.21
2021-04-06	20.19	17.410	-1.271	1.858	5.22
2021-04-07	20.31	17.461	0.594	3.021	5.24
2021-04-08	21.39	17.596	5.318	7.582	5.28
2021-04-09	21.54	17.628	0.701	1.777	5.29
2021-04-12	21.62	17.676	0.371	2.693	5.30
2021-04-13	21.56	17.707	-0.278	1.711	5.31
2021-04-14	21.61	17.750	0.232	2.412	5.33
2021-04-15	21.58	17.799	-0.139	2.684	5.34
2021-04-16	21.98	17.840	1.854	2.271	5.35
2021-04-19	21.95	17.862	-0.136	1.183	5.36
2021-04-20	22.25	17.908	1.367	2.460	5.37
2021-04-21	22.24	17.934	-0.045	1.438	5.38
2021-04-22	22.18	17.981	-0.270	2.518	5.39
2021-04-23	22.18	18.008	0.000	1.488	5.40
2021-04-26	22	18.052	-0.812	2.390	5.42
2021-04-27	22.06	18.120	0.273	3.682	5.44
2021-04-28	22.34	18.183	1.269	3.400	5.45
2021-04-29	22.05	18.213	-1.298	1.611	5.46
2021-04-30	22.54	18.262	2.222	2.630	5.48
2021-05-06	22.5	18.322	-0.177	3.194	5.50
2021-05-07	22.42	18.353	-0.356	1.689	5.51
2021-05-10	22.76	18.412	1.517	3.078	5.52
2021-05-11	22.59	18.462	-0.747	2.680	5.54
2021-05-12	22.37	18.503	-0.974	2.169	5.55
2021-05-13	22.61	18.563	1.073	3.219	5.57
2021-05-14	23.27	18.635	2.919	3.671	5.59
2021-05-17	22.27	18.744	-4.297	5.887	5.62
2021-05-18	22.36	18.780	0.404	1.931	5.63
2021-05-19	22.35	18.813	-0.045	1.789	5.64
2021-05-20	22.45	18.862	0.447	2.640	5.66
2021-05-21	22.38	18.893	-0.312	1.648	5.67
2021-05-24	21.78	18.944	-2.681	2.815	5.68
2021-05-25	22.31	19.002	2.433	3.122	5.70
2021-05-26	22	19.029	-1.390	1.434	5.71
2021-05-27	21.78	19.059	-1.000	1.682	5.72
2021-05-28	21.77	19.112	-0.046	2.938	5.73
2021-05-31	21.41	19.147	-1.654	1.929	5.74
2021-06-01	21.23	19.183	-0.841	2.055	5.75
2021-06-02	20.71	19.238	-2.449	3.156	5.77
2021-06-03	20.63	19.264	-0.386	1.545	5.78
2021-06-04	20.7	19.299	0.339	1.987	5.79
2021-06-07	20.07	19.331	-3.043	1.932	5.80
2021-06-08	20.1	19.357	0.149	1.545	5.81
2021-06-09	19.88	19.381	-1.095	1.493	5.81
2021-06-10	20.23	19.415	1.761	1.962	5.82
2021-06-11	19.98	19.453	-1.236	2.323	5.84
2021-06-15	20.46	19.509	2.402	3.253	5.85
2021-06-16	20.3	19.534	-0.782	1.515	5.86
2021-06-17	20.23	19.563	-0.345	1.675	5.87
2021-06-18	20.07	19.588	-0.791	1.532	5.88
2021-06-21	20.15	19.612	0.399	1.445	5.88
2021-06-22	20.49	19.657	1.687	2.581	5.90
2021-06-23	20.25	19.687	-1.171	1.806	5.91
2021-06-24	20.35	19.707	0.246	1.182	5.91
2021-06-25	20.49	19.743	0.688	2.113	5.92
2021-06-28	20.65	19.763	0.781	1.171	5.93
2021-06-29	20.96	19.839	1.501	4.310	5.95
2021-06-30	20.81	19.873	-0.716	1.956	5.96
2021-07-01	20.7	19.913	-0.529	2.355	5.97
2021-07-02	20.79	19.957	0.435	2.512	5.99
2021-07-05	20.31	20.002	-2.309	2.694	6.00
2021-07-06	20.1	20.038	-1.034	2.117	6.01
2021-07-07	19.98	20.057	-0.597	1.144	6.02
2021-07-08	19.32	20.145	-3.303	5.455	6.04
2021-07-09	19.15	20.180	-0.880	2.226	6.05
2021-07-12	19.39	20.215	1.253	2.141	6.06
2021-07-13	19.43	20.246	0.206	1.908	6.07
2021-07-14	21.7	20.372	2.795	6.964	6.11
2021-07-15	21.31	20.412	-1.797	2.258	6.12
2021-07-16	21	20.467	-1.455	3.144	6.14
2021-07-19	21.47	20.576	2.238	6.095	6.17
2021-07-20	21.27	20.624	-0.932	2.701	6.19
2021-07-21	21	20.667	-1.269	2.492	6.20
2021-07-22	20.92	20.705	-0.381	2.190	6.21
2021-07-23	20.44	20.768	-2.294	3.681	6.23
2021-07-26	20	20.836	-2.153	4.061	6.25
2021-07-27	19.77	20.877	-1.150	2.500	6.26
2021-07-28	19.84	20.945	0.354	4.097	6.28
2021-07-29	19.95	21.019	0.554	4.486	6.31
2021-07-30	19.53	21.060	-2.105	2.506	6.32
2021-08-02	19.99	21.179	2.355	7.168	6.35
2021-08-03	20.49	21.254	2.501	4.352	6.38
2021-08-04	20.16	21.292	-1.611	2.294	6.39
2021-08-05	19.83	21.336	-1.637	2.629	6.40
2021-08-06	20	21.382	0.857	2.774	6.41
2021-08-09	20.25	21.449	1.250	3.950	6.43
2021-08-10	20.14	21.486	-0.543	2.222	6.45
2021-08-11	19.97	21.524	-0.844	2.284	6.46
2021-08-12	19.95	21.543	-0.100	1.152	6.46
2021-08-13	20.24	21.583	1.454	2.356	6.47
2021-08-16	22.26	21.762	9.980	9.684	6.53
2021-08-17	21.4	21.859	-3.863	5.391	6.56
2021-08-18	22.35	21.987	4.439	6.869	6.60
2021-08-19	22.13	22.064	-0.984	4.206	6.62
2021-08-20	21.73	22.103	-1.808	2.169	6.63
2021-08-23	21.93	22.144	0.920	2.209	6.64
2021-08-24	22	22.186	0.319	2.326	6.66
2021-08-25	21.86	22.221	-0.636	1.909	6.67
2021-08-26	21.97	22.297	0.503	4.117	6.69
2021-08-27	24.17	22.392	10.014	4.734	6.72
2021-08-30	24.2	22.459	0.124	3.310	6.74
2021-08-31	24.3	22.518	0.413	2.934	6.76
2021-09-01	23.78	22.589	-2.140	3.580	6.78
2021-09-02	24.25	22.660	1.976	3.532	6.80
2021-09-03	24.39	22.761	0.577	4.948	6.83
2021-09-06	24.45	22.843	0.246	4.018	6.85
2021-09-07	25.19	22.946	3.027	4.908	6.88
2021-09-08	25.05	23.001	-0.556	2.620	6.90
2021-09-09	25.7	23.135	2.595	6.267	6.94
2021-09-10	25.63	23.206	-0.272	3.346	6.96
2021-09-13	25.8	23.258	0.663	2.419	6.98
2021-09-14	24.8	23.371	-3.876	5.465	7.01
2021-09-15	25.58	23.499	3.145	6.008	7.05
2021-09-16	24.08	23.650	-5.864	7.506	7.09
2021-09-17	23.82	23.729	-1.080	3.987	7.12
2021-09-22	23.53	23.766	-1.217	1.889	7.13
2021-09-23	23.9	23.815	1.572	2.465	7.14
2021-09-24	24.15	23.894	1.046	3.933	7.17
2021-09-27	23.78	23.959	-1.532	3.271	7.19
2021-09-28	24.26	24.056	2.019	4.794	7.22
2021-09-29	23.21	24.137	-4.328	4.163	7.24
2021-09-30	24.7	24.278	6.420	6.850	7.28
2021-10-08	25.56	24.359	3.482	3.806	7.31
2021-10-11	25.72	24.437	0.626	3.678	7.33
2021-10-12	25.3	24.513	-1.633	3.577	7.35
2021-10-13	25.18	24.561	-0.474	2.292	7.37
2021-10-14	25	24.589	-0.715	1.350	7.38
2021-10-15	25.03	24.637	0.120	2.280	7.39
2021-10-18	25.38	24.758	1.398	5.753	7.43
2021-10-19	25.26	24.822	-0.473	3.034	7.45
2021-10-20	25.23	24.897	-0.119	3.563	7.47
2021-10-21	24.36	25.019	-3.448	6.025	7.51
2021-10-22	23.6	25.085	-3.120	3.325	7.53
2021-10-25	23.56	25.141	-0.169	2.881	7.54
2021-10-26	23.24	25.199	-1.358	2.971	7.56
2021-10-27	22.69	25.282	-2.367	4.389	7.58
2021-10-28	20.42	25.427	-10.004	8.506	7.63
2021-10-29	20.35	25.476	-0.343	2.889	7.64
2021-11-01	20.18	25.529	-0.835	3.194	7.66
2021-11-02	19.42	25.614	-3.766	5.253	7.68
2021-11-03	19.49	25.656	0.360	2.575	7.70
2021-11-04	19.26	25.687	-1.180	1.950	7.71
2021-11-05	19.03	25.729	-1.194	2.648	7.72
2021-11-08	19.03	25.752	0.000	1.419	7.73
2021-11-09	19.14	25.766	0.578	0.893	7.73
2021-11-10	19.17	25.789	0.157	1.411	7.74
2021-11-11	19.6	25.851	2.243	3.808	7.76
2021-11-12	19.21	25.879	-1.990	1.735	7.76
2021-11-15	19.31	25.898	0.521	1.197	7.77
2021-11-16	19.18	25.920	-0.673	1.398	7.78
2021-11-17	19.19	25.940	0.052	1.251	7.78
2021-11-18	18.78	25.975	-2.137	2.189	7.79
2021-11-19	19.13	26.046	1.864	4.473	7.81
2021-11-22	18.96	26.070	-0.889	1.516	7.82
2021-11-23	18.79	26.100	-0.897	1.899	7.83
2021-11-24	18.93	26.132	0.745	2.076	7.84
2021-11-25	18.82	26.147	-0.581	0.951	7.84
2021-11-26	18.47	26.174	-1.860	1.753	7.85
2021-11-29	18.59	26.205	0.650	2.003	7.86
2021-11-30	18.48	26.237	-0.592	2.044	7.87
2021-12-01	18.68	26.270	1.082	2.165	7.88
2021-12-02	19.1	26.315	2.248	2.784	7.89
2021-12-03	19.09	26.331	-0.052	0.995	7.90
2021-12-06	19.11	26.372	0.105	2.619	7.91
2021-12-07	19.11	26.406	0.000	2.145	7.92
2021-12-08	19.21	26.431	0.523	1.518	7.93
2021-12-09	19.27	26.469	0.312	2.395	7.94
2021-12-10	18.59	26.530	-3.529	3.944	7.96
2021-12-13	18.9	26.580	1.668	3.174	7.97
2021-12-14	18.76	26.606	-0.741	1.640	7.98
2021-12-15	18.8	26.638	0.213	2.079	7.99
2021-12-16	19.11	26.678	1.649	2.500	8.00
2021-12-17	19.06	26.706	-0.262	1.727	8.01
2021-12-20	19.03	26.725	-0.157	1.207	8.02
2021-12-21	19.11	26.746	0.420	1.314	8.02
2021-12-22	19	26.766	-0.576	1.256	8.03
2021-12-23	19.07	26.786	0.368	1.263	8.04
2021-12-24	19	26.798	-0.367	0.787	8.04
2021-12-27	19.08	26.820	0.421	1.368	8.05
2021-12-28	18.9	26.850	-0.943	1.887	8.05
2021-12-29	18.59	26.883	-1.640	2.169	8.06
2021-12-30	18.98	26.932	2.098	3.066	8.08
2021-12-31	19.52	26.993	2.845	3.793	8.10
2022-01-04	19.31	27.023	-1.076	1.844	8.11
2022-01-05	19.2	27.050	-0.570	1.657	8.11
2022-01-06	19.19	27.067	-0.052	1.094	8.12
2022-01-07	19.13	27.087	-0.313	1.251	8.13
2022-01-10	19.14	27.100	0.052	0.784	8.13
2022-01-11	19.14	27.110	0.000	0.679	8.13
2022-01-12	19.11	27.124	-0.157	0.836	8.14
2022-01-13	19.15	27.146	0.209	1.413	8.14
2022-01-14	18.73	27.176	-2.193	1.880	8.15
2022-01-17	18.88	27.200	0.801	1.548	8.16
2022-01-18	18.8	27.222	-0.424	1.377	8.17
2022-01-19	18.56	27.253	-1.277	2.021	8.18
2022-01-20	18.53	27.277	-0.162	1.563	8.18
2022-01-21	18.1	27.317	-2.321	2.644	8.20
2022-01-24	17.81	27.360	-1.602	2.928	8.21
2022-01-25	16.7	27.446	-6.232	6.176	8.23
2022-01-26	17.02	27.479	1.916	2.335	8.24
2022-01-27	16.65	27.514	-2.174	2.526	8.25
2022-01-28	16.63	27.544	-0.120	2.162	8.26
2022-02-07	17.14	27.602	3.067	4.029	8.28
2022-02-08	17.43	27.636	1.692	2.334	8.29
2022-02-09	17.5	27.653	0.402	1.147	8.30
2022-02-10	17.48	27.675	-0.114	1.543	8.30
2022-02-11	17.25	27.705	-1.316	2.059	8.31
2022-02-14	17	27.746	-1.449	2.899	8.32
2022-02-15	16.95	27.765	-0.294	1.353	8.33
2022-02-16	17.07	27.785	0.708	1.416	8.34
2022-02-17	16.83	27.812	-1.406	1.933	8.34
2022-02-18	16.94	27.831	0.654	1.307	8.35
2022-02-21	16.9	27.845	-0.236	1.004	8.35
2022-02-22	16.68	27.865	-1.302	1.479	8.36
2022-02-23	16.9	27.892	1.319	1.918	8.37
2022-02-24	16.4	27.951	-2.959	4.320	8.39
2022-02-25	16.69	27.982	1.768	2.195	8.39
2022-02-28	16.48	28.011	-1.258	2.097	8.40
2022-03-01	16.54	28.036	0.364	1.820	8.41
2022-03-02	16.95	28.090	2.479	3.869	8.43
2022-03-03	17.7	28.150	4.425	4.071	8.45
2022-03-04	17.02	28.195	-3.842	3.164	8.46
2022-03-07	16.86	28.247	-0.940	3.702	8.47
2022-03-08	16.26	28.309	-3.559	4.567	8.49
2022-03-09	15.51	28.418	-4.613	8.426	8.53
2022-03-10	15.67	28.456	1.032	2.901	8.54
2022-03-11	16.09	28.539	2.680	6.190	8.56
2022-03-14	15.78	28.600	-1.927	4.661	8.58
2022-03-15	14.53	28.682	-7.921	6.781	8.60
2022-03-16	15.15	28.775	4.267	7.364	8.63
2022-03-17	15.37	28.824	1.452	3.762	8.65
2022-03-18	15.79	28.865	2.733	3.188	8.66
2022-03-21	15.89	28.887	0.633	1.647	8.67
2022-03-22	15.95	28.917	0.378	2.266	8.68
2022-03-23	15.85	28.941	-0.627	1.755	8.68
2022-03-24	15.74	28.969	-0.694	2.145	8.69
2022-03-25	15.6	29.001	-0.889	2.478	8.70
2022-03-28	15.69	29.050	0.577	3.718	8.71
2022-03-29	15.53	29.072	-1.020	1.721	8.72
2022-03-30	15.85	29.112	2.061	3.026	8.73
2022-03-31	16.03	29.149	1.136	2.776	8.74
2022-04-01	16	29.178	-0.187	2.183	8.75
2022-04-06	15.99	29.202	-0.062	1.812	8.76
2022-04-07	15.62	29.239	-2.314	2.814	8.77
2022-04-08	15.69	29.277	0.448	2.945	8.78
2022-04-11	15.19	29.326	-3.187	3.824	8.80
2022-04-12	15.78	29.398	3.884	5.464	8.82
2022-04-13	15.56	29.424	-1.394	2.028	8.83
2022-04-14	15.74	29.452	1.157	2.121	8.84
2022-04-15	15.48	29.475	-1.652	1.842	8.84
2022-04-18	15.2	29.504	-1.809	2.261	8.85
2022-04-19	15.11	29.526	-0.592	1.776	8.86
2022-04-20	14.83	29.556	-1.853	2.383	8.87
2022-04-21	14.41	29.606	-2.832	4.181	8.88
2022-04-22	14.2	29.649	-1.457	3.609	8.89
2022-04-25	13.1	29.728	-7.746	7.254	8.92
2022-04-26	12.45	29.797	-4.962	6.641	8.94
2022-04-27	13.12	29.879	5.382	7.470	8.96
2022-04-28	13	29.935	-0.915	5.183	8.98
2022-04-29	13.3	29.978	2.308	3.923	8.99
2022-05-05	13.19	30.010	-0.827	2.932	9.00
2022-05-06	12.93	30.037	-1.971	2.502	9.01
2022-05-09	13.05	30.063	0.928	2.320	9.02
2022-05-10	13.42	30.094	2.835	2.835	9.03
2022-05-11	13.45	30.124	0.224	2.608	9.04
2022-05-12	13.42	30.149	-0.223	2.305	9.04
2022-05-13	13.47	30.174	0.373	2.161	9.05
2022-05-16	13.44	30.190	-0.223	1.485	9.06
2022-05-17	13.34	30.216	-0.744	2.307	9.06
2022-05-18	13.42	30.232	0.600	1.424	9.07
2022-05-19	13.47	30.256	0.373	2.161	9.08
2022-05-20	13.69	30.278	1.633	1.930	9.08
2022-05-23	13.85	30.302	1.169	2.118	9.09

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