中航沈飞融券券源 中航沈飞专项约券

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	31.57	0	0	0	0
2020-04-28	32.8	0.192	3.896	7.032	0.06
2020-04-29	33.23	0.278	1.311	3.110	0.08
2020-04-30	33.34	0.370	0.331	3.310	0.11
2020-05-06	34.65	0.509	3.929	4.799	0.15
2020-05-07	34.25	0.573	-1.154	2.251	0.17
2020-05-08	34.2	0.636	-0.146	2.190	0.19
2020-05-11	34.75	0.727	1.608	3.158	0.22
2020-05-12	34.6	0.806	-0.432	2.734	0.24
2020-05-13	34.84	0.866	0.694	2.081	0.26
2020-05-14	34.97	0.940	0.373	2.526	0.28
2020-05-15	34.5	1.007	-1.344	2.345	0.30
2020-05-18	35.45	1.143	2.754	4.580	0.34
2020-05-19	35.76	1.201	0.874	1.975	0.36
2020-05-20	33.99	1.388	-4.950	6.600	0.42
2020-05-21	33.87	1.451	-0.353	2.207	0.44
2020-05-22	32.64	1.573	-3.632	4.488	0.47
2020-05-25	32.82	1.641	0.551	2.482	0.49
2020-05-26	33.02	1.682	0.609	1.493	0.50
2020-05-27	32.89	1.727	-0.394	1.666	0.52
2020-05-28	33.11	1.796	0.669	2.493	0.54
2020-05-29	33.45	1.850	1.027	1.933	0.55
2020-06-01	33.86	1.944	1.226	3.348	0.58
2020-06-02	33.52	2.014	-1.004	2.481	0.60
2020-06-03	33.16	2.081	-1.074	2.446	0.62
2020-06-04	32.51	2.152	-1.960	2.624	0.65
2020-06-05	32.41	2.196	-0.308	1.630	0.66
2020-06-08	32.82	2.309	1.265	4.104	0.69
2020-06-09	32.61	2.382	-0.640	2.712	0.71
2020-06-10	32.49	2.442	-0.368	2.208	0.73
2020-06-11	32.27	2.491	-0.677	1.816	0.75
2020-06-12	32.5	2.557	0.713	2.448	0.77
2020-06-15	31.73	2.615	-2.369	2.185	0.78
2020-06-16	32.25	2.662	1.639	1.733	0.80
2020-06-17	33.26	2.761	3.132	3.597	0.83
2020-06-18	32.13	2.847	-3.397	3.187	0.85
2020-06-19	32.15	2.871	0.062	0.903	0.86
2020-06-22	32.32	2.900	0.529	1.089	0.87
2020-06-23	32.7	2.960	1.176	2.197	0.89
2020-06-24	32.25	3.005	-1.376	1.682	0.90
2020-06-29	32.63	3.093	1.178	3.225	0.93
2020-06-30	32.82	3.132	0.582	1.440	0.94
2020-07-01	33.8	3.227	2.986	3.352	0.97
2020-07-02	33.59	3.261	-0.621	1.213	0.98
2020-07-03	35.22	3.453	4.853	6.550	1.04
2020-07-06	38.74	3.713	9.994	8.064	1.11
2020-07-07	42.61	3.933	9.990	6.195	1.18
2020-07-08	46.87	4.178	9.998	6.266	1.25
2020-07-09	51.56	4.178	10.006	0.000	1.25
2020-07-10	56.72	4.178	10.008	0.000	1.25
2020-07-13	58.5	4.926	3.138	15.339	1.48
2020-07-14	59.04	5.585	0.923	13.402	1.68
2020-07-15	57.29	6.177	-2.964	12.398	1.85
2020-07-16	54.06	6.747	-5.638	12.655	2.02
2020-07-17	59.47	7.414	10.007	13.448	2.22
2020-07-20	65.42	7.764	10.005	6.423	2.33
2020-07-21	60.84	8.635	-7.001	17.181	2.59
2020-07-22	61.74	9.007	1.479	7.232	2.70
2020-07-23	67.91	9.687	9.994	12.018	2.91
2020-07-24	65.8	10.454	-3.107	13.989	3.14
2020-07-27	65.95	11.208	0.228	13.723	3.36
2020-07-28	63.75	11.598	-3.336	7.339	3.48
2020-07-29	64.7	11.910	1.490	5.788	3.57
2020-07-30	65.55	12.364	1.314	8.315	3.71
2020-07-31	63.93	12.577	-2.471	3.997	3.77
2020-08-03	68.79	13.153	7.602	10.042	3.95
2020-08-04	63.8	13.431	-7.254	5.233	4.03
2020-08-05	64.75	13.784	1.489	6.536	4.14
2020-08-06	71.23	14.412	10.008	10.579	4.32
2020-08-07	73.4	15.342	3.046	15.204	4.60
2020-08-10	69.55	16.068	-5.245	12.534	4.82
2020-08-11	67.8	16.519	-2.516	7.980	4.96
2020-08-12	65.66	16.991	-3.156	8.614	5.10
2020-08-13	64.86	17.223	-1.218	4.295	5.17
2020-08-14	66.15	17.632	1.989	7.431	5.29
2020-08-17	68.04	17.999	2.857	6.470	5.40
2020-08-18	68.07	18.268	0.044	4.733	5.48
2020-08-19	64.33	18.536	-5.494	5.010	5.56
2020-08-20	59.91	18.946	-6.871	8.208	5.68
2020-08-21	60.39	19.138	0.801	3.806	5.74
2020-08-24	60.63	19.323	0.397	3.676	5.80
2020-08-25	58.2	19.590	-4.008	5.492	5.88
2020-08-26	57.34	19.804	-1.478	4.485	5.94
2020-08-27	57.9	19.919	0.977	2.389	5.98
2020-08-28	58.6	20.154	1.209	4.801	6.05
2020-08-31	59.05	20.427	0.768	5.563	6.13
2020-09-01	60.2	20.636	1.948	4.149	6.19
2020-09-02	57.5	20.875	-4.485	5.000	6.26
2020-09-03	56.9	21.029	-1.043	3.252	6.31
2020-09-04	57.26	21.185	0.633	3.269	6.36
2020-09-07	55.15	21.382	-3.685	4.279	6.41
2020-09-08	56.02	21.525	1.578	3.064	6.46
2020-09-09	57.96	21.959	3.463	8.979	6.59
2020-09-10	55.24	22.168	-4.693	4.555	6.65
2020-09-11	53.87	22.406	-2.480	5.286	6.72
2020-09-14	53.13	22.540	-1.374	3.026	6.76
2020-09-15	53.91	22.645	1.468	2.353	6.79
2020-09-16	53.02	22.753	-1.651	2.430	6.83
2020-09-17	53.3	22.917	0.528	3.697	6.88
2020-09-18	55.48	23.103	4.090	4.034	6.93
2020-09-21	58.4	23.443	5.263	6.975	7.03
2020-09-22	55.92	23.587	-4.247	3.099	7.08
2020-09-23	56.09	23.744	0.304	3.362	7.12
2020-09-24	54.01	23.897	-3.708	3.387	7.17
2020-09-25	53.9	24.004	-0.204	2.388	7.20
2020-09-28	54.1	24.139	0.371	2.987	7.24
2020-09-29	57.31	24.420	5.933	5.896	7.33
2020-09-30	57.29	24.550	-0.035	2.705	7.36
2020-10-09	58.24	24.683	1.658	2.758	7.41
2020-10-12	61.78	25.167	6.078	9.392	7.55
2020-10-13	62.26	25.327	0.777	3.075	7.60
2020-10-14	64.45	25.635	3.518	5.750	7.69
2020-10-15	64.15	25.785	-0.465	2.808	7.74
2020-10-16	60.76	26.125	-5.284	6.703	7.84
2020-10-19	61.05	26.257	0.477	2.600	7.88
2020-10-20	61	26.429	-0.082	3.374	7.93
2020-10-21	58.45	26.685	-4.180	5.262	8.01
2020-10-22	58.05	26.865	-0.684	3.730	8.06
2020-10-23	55.92	27.105	-3.669	5.134	8.13
2020-10-26	56.99	27.249	1.913	3.040	8.17
2020-10-27	57.15	27.380	0.281	2.755	8.21
2020-10-28	56.96	27.528	-0.332	3.115	8.26
2020-10-29	56.48	27.617	-0.843	1.879	8.28
2020-10-30	51.83	28.152	-8.233	12.394	8.45
2020-11-02	52.57	28.353	1.428	4.592	8.51
2020-11-03	53.9	28.519	2.530	3.690	8.56
2020-11-04	56.09	28.852	4.063	7.124	8.66
2020-11-05	54.59	29.032	-2.674	3.958	8.71
2020-11-06	52.45	29.282	-3.920	5.734	8.78
2020-11-09	53.41	29.496	1.830	4.805	8.85
2020-11-10	52.48	29.619	-1.741	2.808	8.89
2020-11-11	51.2	29.790	-2.439	4.002	8.94
2020-11-12	51.72	29.913	1.016	2.852	8.97
2020-11-13	52.63	30.120	1.759	4.718	9.04
2020-11-16	53.7	30.334	2.033	4.788	9.10
2020-11-17	50.9	30.595	-5.214	6.145	9.18
2020-11-18	51.51	30.718	1.198	2.868	9.22
2020-11-19	55.77	31.258	8.270	11.629	9.38
2020-11-20	56.07	31.514	0.538	5.487	9.45
2020-11-23	55.97	31.687	-0.178	3.692	9.51
2020-11-24	54.81	31.917	-2.073	5.038	9.58
2020-11-25	52.85	32.067	-3.576	3.412	9.62
2020-11-26	54.16	32.263	2.479	4.352	9.68
2020-11-27	59.57	32.789	9.989	10.580	9.84
2020-11-30	60.73	33.174	1.947	7.621	9.95
2020-12-01	62.73	33.526	3.293	6.718	10.06
2020-12-02	62.41	33.769	-0.510	4.687	10.13
2020-12-03	62.5	33.885	0.144	2.227	10.17
2020-12-04	62.7	34.146	0.320	4.992	10.24
2020-12-07	62.78	34.325	0.128	3.413	10.30
2020-12-08	62.1	34.670	-1.083	6.674	10.40
2020-12-09	58.5	35.017	-5.797	7.118	10.51
2020-12-10	60.89	35.318	4.085	5.932	10.60
2020-12-11	59.13	35.577	-2.890	5.255	10.67
2020-12-14	63.35	36.102	7.137	9.944	10.83
2020-12-15	64.63	36.417	2.021	5.841	10.92
2020-12-16	63.85	36.640	-1.207	4.193	10.99
2020-12-17	63.39	36.852	-0.720	4.025	11.06
2020-12-18	62.13	37.036	-1.988	3.549	11.11
2020-12-21	67.2	37.475	8.160	7.838	11.24
2020-12-22	65.7	37.714	-2.232	4.360	11.31
2020-12-23	72.27	38.362	10.000	10.761	11.51
2020-12-24	73.11	38.932	1.162	9.354	11.68
2020-12-25	74.6	39.307	2.038	6.032	11.79
2020-12-28	73.25	39.773	-1.810	7.641	11.93
2020-12-29	71.8	40.067	-1.980	4.915	12.02
2020-12-30	73.7	40.482	2.646	6.755	12.14
2020-12-31	78.18	41.011	6.079	8.114	12.30
2021-01-04	86	41.561	10.003	7.675	12.47
2021-01-05	89.48	42.237	4.047	9.070	12.67
2021-01-06	92.79	42.919	3.699	8.818	12.88
2021-01-07	96.5	43.755	3.998	10.400	13.13
2021-01-08	95.45	44.396	-1.088	8.062	13.32
2021-01-11	88.23	45.278	-7.564	11.996	13.58
2021-01-12	93.05	45.684	5.463	5.236	13.71
2021-01-13	90.95	46.265	-2.257	7.663	13.88
2021-01-14	82.01	46.802	-9.830	7.850	14.04
2021-01-15	83.6	47.235	1.939	6.219	14.17
2021-01-18	85.4	47.598	2.153	5.108	14.28
2021-01-19	81.58	48.010	-4.473	6.054	14.40
2021-01-20	83.81	48.399	2.734	5.565	14.52
2021-01-21	84.24	48.686	0.513	4.093	14.61
2021-01-22	86.94	49.088	3.205	5.556	14.73
2021-01-25	90.66	49.648	4.279	7.407	14.89
2021-01-26	81.59	50.262	-10.004	9.023	15.08
2021-01-27	80.59	50.565	-1.226	4.523	15.17
2021-01-28	78.32	50.884	-2.817	4.889	15.27
2021-01-29	76.86	51.281	-1.864	6.193	15.38
2021-02-01	78.1	51.465	1.613	2.823	15.44
2021-02-02	80.22	51.777	2.714	4.673	15.53
2021-02-03	75.41	52.188	-5.996	6.545	15.66
2021-02-04	74.8	52.417	-0.809	3.673	15.73
2021-02-05	73.03	52.741	-2.366	5.321	15.82
2021-02-08	75.01	53.031	2.711	4.628	15.91
2021-02-09	82.5	53.741	9.985	10.332	16.12
2021-02-10	80.82	54.076	-2.036	4.970	16.22
2021-02-18	80.3	54.310	-0.643	3.502	16.29
2021-02-19	81.57	54.555	1.582	3.611	16.37
2021-02-22	75.1	55.090	-7.932	8.545	16.53
2021-02-23	78.13	55.656	4.035	8.695	16.70
2021-02-24	79.99	55.932	2.381	4.134	16.78
2021-02-25	84.8	56.616	6.013	9.689	16.98
2021-02-26	81.1	57.142	-4.363	7.783	17.14
2021-03-01	82.49	57.448	1.714	4.451	17.23
2021-03-02	84.04	57.786	1.879	4.825	17.34
2021-03-03	83	57.966	-1.238	2.594	17.39
2021-03-04	80.9	58.396	-2.530	6.386	17.52
2021-03-05	73.46	58.847	-9.197	7.367	17.65
2021-03-08	66.11	59.431	-10.005	10.604	17.83
2021-03-09	61.77	59.859	-6.565	8.304	17.96
2021-03-10	61.39	60.100	-0.615	4.711	18.03
2021-03-11	63.08	60.368	2.753	5.099	18.11
2021-03-12	62.12	60.567	-1.522	3.836	18.17
2021-03-15	61.22	60.806	-1.449	4.701	18.24
2021-03-16	60.46	61.003	-1.241	3.904	18.30
2021-03-17	60.9	61.128	0.728	2.464	18.34
2021-03-18	61.78	61.329	1.445	3.908	18.40
2021-03-19	63.5	61.807	2.784	9.032	18.54
2021-03-22	63.05	61.985	-0.709	3.386	18.60
2021-03-23	63.98	62.148	1.475	3.045	18.64
2021-03-24	60.48	62.536	-5.470	7.706	18.76
2021-03-25	60.4	62.700	-0.132	3.257	18.81
2021-03-26	62.27	62.892	3.096	3.709	18.87
2021-03-29	62.91	63.067	1.028	3.324	18.92
2021-03-30	69.2	63.424	9.998	6.199	19.03
2021-03-31	64.91	63.777	-6.199	6.532	19.13
2021-04-01	66.48	63.954	2.419	3.189	19.19
2021-04-02	66.09	64.153	-0.587	3.610	19.25
2021-04-06	66.97	64.274	1.332	2.179	19.28
2021-04-07	65.27	64.406	-2.538	2.419	19.32
2021-04-08	65.56	64.579	0.444	3.171	19.37
2021-04-09	64.74	64.786	-1.251	3.829	19.44
2021-04-12	61.32	65.080	-5.283	5.746	19.52
2021-04-13	61.97	65.217	1.060	2.658	19.57
2021-04-14	62.69	65.336	1.162	2.275	19.60
2021-04-15	62.82	65.434	0.207	1.882	19.63
2021-04-16	62.81	65.531	-0.016	1.847	19.66
2021-04-19	64.47	65.762	2.643	4.299	19.73
2021-04-20	64.1	65.937	-0.574	3.288	19.78
2021-04-21	62.83	66.067	-1.981	2.480	19.82
2021-04-22	62.6	66.188	-0.366	2.308	19.86
2021-04-23	62.78	66.280	0.288	1.757	19.88
2021-04-26	63.37	66.482	0.940	3.823	19.94
2021-04-27	61.69	66.649	-2.651	3.267	19.99
2021-04-28	62.09	66.748	0.648	1.913	20.02
2021-04-29	61.68	66.859	-0.660	2.158	20.06
2021-04-30	57.74	67.202	-6.388	7.117	20.16
2021-05-06	61	67.653	5.646	8.867	20.30
2021-05-07	61.28	67.831	0.459	3.492	20.35
2021-05-10	61.29	67.983	0.016	2.986	20.40
2021-05-11	67.41	68.598	9.985	10.948	20.58
2021-05-12	65.64	68.778	-2.626	3.278	20.63
2021-05-13	65.19	69.088	-0.686	5.713	20.73
2021-05-14	69.6	69.655	6.765	9.771	20.90
2021-05-17	69.78	69.869	0.259	3.678	20.96
2021-05-18	73	70.354	4.615	7.982	21.11
2021-05-19	72.38	70.562	-0.849	3.438	21.17
2021-05-20	72.02	70.817	-0.497	4.255	21.25
2021-05-21	70.07	71.098	-2.708	4.804	21.33
2021-05-24	71.23	71.276	1.655	3.011	21.38
2021-05-25	75.79	71.877	6.402	9.504	21.56
2021-05-26	75.86	72.135	0.092	4.090	21.64
2021-05-27	75.44	72.309	-0.554	2.768	21.69
2021-05-28	75.76	72.529	0.424	3.486	21.76
2021-05-31	77.78	72.854	2.666	5.003	21.86
2021-06-01	75.52	73.120	-2.906	4.230	21.94
2021-06-02	73.05	73.424	-3.271	5.005	22.03
2021-06-03	71.99	73.607	-1.451	3.039	22.08
2021-06-04	74.9	73.983	4.042	6.029	22.19
2021-06-07	76	74.209	1.469	3.565	22.26
2021-06-08	77.55	74.442	2.039	3.605	22.33
2021-06-09	79.29	74.774	2.244	5.029	22.43
2021-06-10	79.61	74.986	0.404	3.191	22.50
2021-06-11	75.55	75.336	-5.100	5.565	22.60
2021-06-15	75.63	75.575	0.106	3.786	22.67
2021-06-16	75.17	75.984	-0.608	6.532	22.80
2021-06-17	76	76.155	1.104	2.701	22.85
2021-06-18	78.46	76.546	3.237	5.987	22.96
2021-06-21	84.9	77.112	8.208	7.991	23.13
2021-06-22	83.19	77.404	-2.014	4.217	23.22
2021-06-23	83.59	77.569	0.481	2.368	23.27
2021-06-24	59.14	77.832	-1.548	5.327	23.35
2021-06-25	59.63	78.148	0.829	6.358	23.44
2021-06-28	59.64	78.320	0.017	3.471	23.50
2021-06-29	59.09	78.436	-0.922	2.364	23.53
2021-06-30	60.3	78.670	2.048	4.654	23.60
2021-07-01	56.18	79.167	-6.833	10.614	23.75
2021-07-02	52.17	79.502	-7.138	7.707	23.85
2021-07-05	51.34	79.629	-1.591	2.971	23.89
2021-07-06	52.63	79.837	2.513	4.733	23.95
2021-07-07	57.89	80.395	9.994	11.571	24.12
2021-07-08	63.68	80.926	10.002	10.002	24.28
2021-07-09	64.92	81.252	1.947	6.030	24.38
2021-07-12	66.23	81.577	2.018	5.884	24.47
2021-07-13	66.12	81.802	-0.166	4.092	24.54
2021-07-14	63.94	82.123	-4.624	6.011	24.64
2021-07-15	64.44	82.379	0.782	4.770	24.71
2021-07-16	67.14	82.888	4.190	9.094	24.87
2021-07-19	64.96	83.174	-3.247	5.287	24.95
2021-07-20	65.32	83.422	0.554	4.557	25.03
2021-07-21	67.2	83.789	2.878	6.552	25.14
2021-07-22	69.84	84.239	3.929	7.738	25.27
2021-07-23	73.71	84.970	5.541	11.899	25.49
2021-07-26	70.94	85.602	-3.758	10.691	25.68
2021-07-27	68.49	86.086	-3.454	8.472	25.83
2021-07-28	64.94	86.442	-5.183	6.585	25.93
2021-07-29	70.1	86.893	7.946	7.715	26.07
2021-07-30	67.77	87.261	-3.324	6.519	26.18
2021-08-02	71.99	87.822	6.227	9.355	26.35
2021-08-03	72.15	88.206	0.222	6.390	26.46
2021-08-04	75.04	88.631	4.006	6.791	26.59
2021-08-05	75.1	88.965	0.080	5.330	26.69
2021-08-06	74.56	89.287	-0.719	5.193	26.79
2021-08-09	74.56	89.593	0.000	4.922	26.88
2021-08-10	76.73	90.024	2.910	6.746	27.01
2021-08-11	75.34	90.254	-1.812	3.662	27.08
2021-08-12	71.93	90.557	-4.526	5.057	27.17
2021-08-13	72.33	90.896	0.556	5.617	27.27
2021-08-16	71.84	91.111	-0.677	3.595	27.33
2021-08-17	70.94	91.346	-1.253	3.967	27.40
2021-08-18	74.94	91.890	5.639	8.712	27.57
2021-08-19	75.37	92.224	0.574	5.324	27.67
2021-08-20	72.96	92.502	-3.198	4.577	27.75
2021-08-23	79.63	93.148	9.142	9.731	27.94
2021-08-24	79.94	93.698	0.389	8.251	28.11
2021-08-25	78.84	94.087	-1.376	5.917	28.23
2021-08-26	77.47	94.360	-1.738	4.236	28.31
2021-08-27	76.34	94.557	-1.459	3.098	28.37
2021-08-30	80.6	95.066	5.580	7.571	28.52
2021-08-31	81.99	95.588	1.725	7.643	28.68
2021-09-01	79.74	96.315	-2.744	10.940	28.89
2021-09-02	79.95	96.558	0.263	3.649	28.97
2021-09-03	74.86	97.078	-6.366	8.343	29.12
2021-09-06	74.74	97.384	-0.160	4.902	29.22
2021-09-07	75.04	97.626	0.401	3.880	29.29
2021-09-08	73.14	97.868	-2.532	3.958	29.36
2021-09-09	76.8	98.321	5.004	7.082	29.50
2021-09-10	74.87	98.521	-2.513	3.203	29.56
2021-09-13	73.24	98.815	-2.177	4.822	29.64
2021-09-14	72.84	99.052	-0.546	3.905	29.72
2021-09-15	73.23	99.405	0.535	5.780	29.82
2021-09-16	71.18	99.631	-2.799	3.810	29.89
2021-09-17	69.65	100.060	-2.149	7.390	30.02
2021-09-22	71.33	100.504	2.412	7.466	30.15
2021-09-23	74.24	100.798	4.080	4.753	30.24
2021-09-24	73.41	100.932	-1.118	2.196	30.28
2021-09-27	70.66	101.347	-3.746	7.043	30.40
2021-09-28	70.18	101.461	-0.679	1.953	30.44
2021-09-29	66.25	101.765	-5.600	5.514	30.53
2021-09-30	68.28	101.916	3.064	2.642	30.57
2021-10-08	66.54	102.171	-2.548	4.613	30.65
2021-10-11	67.65	102.459	1.668	5.110	30.74
2021-10-12	65.26	102.708	-3.533	4.568	30.81
2021-10-13	64.12	103.066	-1.747	6.712	30.92
2021-10-14	67.15	103.532	4.726	8.328	31.06
2021-10-15	67.06	103.630	-0.134	1.742	31.09
2021-10-18	69.05	103.841	2.967	3.668	31.15
2021-10-19	67.86	104.006	-1.723	2.911	31.20
2021-10-20	69.27	104.148	2.078	2.461	31.24
2021-10-21	68.56	104.298	-1.025	2.627	31.29
2021-10-22	68.85	104.418	0.423	2.100	31.33
2021-10-25	70.52	104.619	2.426	3.413	31.39
2021-10-26	70.79	104.722	0.383	1.744	31.42
2021-10-27	71.97	104.930	1.667	3.475	31.48
2021-10-28	72.68	105.199	0.987	4.446	31.56
2021-10-29	75.5	105.592	3.880	6.247	31.68
2021-11-01	75.5	105.901	0.000	4.901	31.77
2021-11-02	78.47	106.284	3.934	5.854	31.89
2021-11-03	77.12	106.548	-1.720	4.116	31.96
2021-11-04	78.07	106.783	1.232	3.605	32.03
2021-11-05	75.6	107.023	-3.164	3.817	32.11
2021-11-08	76.35	107.240	0.992	3.413	32.17
2021-11-09	77.9	107.527	2.030	4.414	32.26
2021-11-10	76.98	107.807	-1.181	4.365	32.34
2021-11-11	77.45	108.018	0.611	3.274	32.41
2021-11-12	79.47	108.246	2.608	3.447	32.47
2021-11-15	76.28	108.582	-4.014	5.285	32.57
2021-11-16	72.66	109.002	-4.746	6.935	32.70
2021-11-17	73.38	109.271	0.991	4.404	32.78
2021-11-18	74.25	109.579	1.186	4.974	32.87
2021-11-19	73.46	109.683	-1.064	1.697	32.90
2021-11-22	73.17	109.829	-0.395	2.396	32.95
2021-11-23	71.86	110.009	-1.790	3.007	33.00
2021-11-24	70.41	110.213	-2.018	3.479	33.06
2021-11-25	69.68	110.349	-1.037	2.329	33.10
2021-11-26	69.96	110.493	0.402	2.468	33.15
2021-11-29	72.3	110.847	3.345	5.889	33.25
2021-11-30	72.98	111.047	0.941	3.278	33.31
2021-12-01	72.85	111.171	-0.178	2.042	33.35
2021-12-02	72.31	111.263	-0.741	1.524	33.38
2021-12-03	74.9	111.490	3.582	3.651	33.45
2021-12-06	74.5	111.634	-0.534	2.310	33.49
2021-12-07	71.55	112.000	-3.960	6.148	33.60
2021-12-08	72.55	112.108	1.398	1.775	33.63
2021-12-09	71.44	112.237	-1.530	2.178	33.67
2021-12-10	71.06	112.336	-0.532	1.666	33.70
2021-12-13	70.87	112.453	-0.267	1.984	33.74
2021-12-14	71.15	112.619	0.395	2.794	33.79
2021-12-15	70.1	112.738	-1.476	2.038	33.82
2021-12-16	71.09	112.834	1.412	1.626	33.85
2021-12-17	68.9	113.028	-3.081	3.376	33.91
2021-12-20	66.39	113.295	-3.643	4.819	33.99
2021-12-21	67.9	113.469	2.274	3.088	34.04
2021-12-22	67.67	113.555	-0.339	1.517	34.07
2021-12-23	67.39	113.696	-0.414	2.512	34.11
2021-12-24	66.8	113.831	-0.876	2.434	34.15
2021-12-27	66.02	113.953	-1.168	2.216	34.19
2021-12-28	66.97	114.110	1.439	2.802	34.23
2021-12-29	67.41	114.210	0.657	1.792	34.26
2021-12-30	68.58	114.419	1.736	3.649	34.33
2021-12-31	68.04	114.558	-0.787	2.450	34.37
2022-01-04	67.36	114.713	-0.999	2.763	34.41
2022-01-05	63.93	115.070	-5.092	6.695	34.52
2022-01-06	62.95	115.245	-1.533	3.347	34.57
2022-01-07	62.11	115.446	-1.334	3.876	34.63
2022-01-10	63.18	115.564	1.723	2.254	34.67
2022-01-11	61.86	115.722	-2.089	3.055	34.72
2022-01-12	63.2	115.842	2.166	2.279	34.75
2022-01-13	61.96	115.962	-1.962	2.326	34.79
2022-01-14	60	116.140	-3.163	3.567	34.84
2022-01-17	61.53	116.308	2.550	3.267	34.89
2022-01-18	61.81	116.414	0.455	2.064	34.92
2022-01-19	58.95	116.717	-4.627	6.164	35.02
2022-01-20	56.77	116.965	-3.698	5.242	35.09
2022-01-21	53.08	117.188	-6.500	5.038	35.16
2022-01-24	53.8	117.397	1.356	4.672	35.22
2022-01-25	53.17	117.571	-1.171	3.922	35.27
2022-01-26	52.78	117.767	-0.733	4.457	35.33
2022-01-27	51.25	117.944	-2.899	4.130	35.38
2022-01-28	51.6	118.078	0.683	3.122	35.42
2022-02-07	51.75	118.192	0.291	2.655	35.46
2022-02-08	52.1	118.341	0.676	3.420	35.50
2022-02-09	53.03	118.492	1.785	3.417	35.55
2022-02-10	53.1	118.612	0.132	2.715	35.58
2022-02-11	51.89	118.752	-2.279	3.239	35.63
2022-02-14	53.15	118.907	2.428	3.507	35.67
2022-02-15	54.21	119.052	1.994	3.198	35.72
2022-02-16	52.66	119.169	-2.859	2.675	35.75
2022-02-17	53.96	119.357	2.469	4.178	35.81
2022-02-18	52.94	119.448	-1.890	2.057	35.83
2022-02-21	52.88	119.554	-0.113	2.418	35.87
2022-02-22	52.27	119.760	-1.154	4.728	35.93
2022-02-23	54.34	119.990	3.960	5.070	36.00
2022-02-24	56.55	120.372	4.067	8.116	36.11
2022-02-25	55.7	120.590	-1.503	4.686	36.18
2022-02-28	56.04	120.708	0.610	2.531	36.21
2022-03-01	58.03	120.960	3.551	5.211	36.29
2022-03-02	57.12	121.088	-1.568	2.688	36.33
2022-03-03	55.23	121.255	-3.309	3.624	36.38
2022-03-04	54.33	121.397	-1.630	3.132	36.42
2022-03-07	53.57	121.528	-1.399	2.945	36.46
2022-03-08	51.05	121.756	-4.704	5.357	36.53
2022-03-09	51.39	122.109	0.666	8.247	36.63
2022-03-10	53.38	122.314	3.872	4.612	36.69
2022-03-11	54.9	122.554	2.848	5.245	36.77
2022-03-14	56.34	122.826	2.623	5.792	36.85
2022-03-15	55.01	123.030	-2.361	4.437	36.91
2022-03-16	56.75	123.292	3.163	5.544	36.99
2022-03-17	56.2	123.444	-0.969	3.242	37.03
2022-03-18	55.17	123.574	-1.833	2.829	37.07
2022-03-21	56	123.724	1.504	3.208	37.12
2022-03-22	55.85	123.866	-0.268	3.071	37.16
2022-03-23	58.75	124.252	5.192	7.878	37.28
2022-03-24	59.11	124.462	0.613	4.255	37.34
2022-03-25	59.8	124.781	1.167	6.412	37.43
2022-03-28	58.86	124.927	-1.572	2.977	37.48
2022-03-29	57.86	125.226	-1.699	6.201	37.57
2022-03-30	57.35	125.385	-0.881	3.318	37.62
2022-03-31	56.29	125.510	-1.848	2.668	37.65
2022-04-01	56.49	125.600	0.355	1.901	37.68
2022-04-06	53.35	125.881	-5.559	6.337	37.76
2022-04-07	54.16	126.108	1.518	5.023	37.83
2022-04-08	53.38	126.252	-1.440	3.231	37.88
2022-04-11	51.31	126.438	-3.878	4.365	37.93
2022-04-12	51.16	126.595	-0.292	3.683	37.98
2022-04-13	50.47	126.684	-1.349	2.111	38.01
2022-04-14	51.79	126.865	2.615	4.201	38.06
2022-04-15	52.32	127.060	1.023	4.460	38.12
2022-04-18	53.62	127.251	2.485	4.281	38.18
2022-04-19	54	127.339	0.709	1.958	38.20
2022-04-20	53.79	127.454	-0.389	2.556	38.24
2022-04-21	51.79	127.683	-3.718	5.317	38.31
2022-04-22	50.7	127.789	-2.105	2.510	38.34
2022-04-25	47	128.043	-7.298	6.469	38.41
2022-04-26	43.52	128.416	-7.404	10.298	38.52
2022-04-27	46.98	128.844	7.950	10.915	38.65
2022-04-28	47.37	129.081	0.830	6.003	38.72
2022-04-29	49.9	129.333	5.341	6.059	38.80
2022-05-05	52.6	129.697	5.411	8.317	38.91
2022-05-06	52.8	129.948	0.380	5.703	38.98
2022-05-09	55.1	130.156	4.356	4.527	39.05
2022-05-10	55.58	130.357	0.871	4.338	39.11
2022-05-11	54.62	130.552	-1.727	4.300	39.17
2022-05-12	55.71	130.710	1.996	3.387	39.21
2022-05-13	55.1	130.803	-1.095	2.028	39.24
2022-05-16	54.46	130.963	-1.162	3.539	39.29
2022-05-17	54.98	131.092	0.955	2.809	39.33
2022-05-18	54.7	131.196	-0.509	2.274	39.36
2022-05-19	54.75	131.327	0.091	2.870	39.40
2022-05-20	55.33	131.439	1.059	2.429	39.43
2022-05-23	55.3	131.580	-0.054	3.054	39.47

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