中国海防融券券源 中国海防专项约券

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	28.1	0	0	0	0
2020-04-28	27.2	0.105	-3.203	4.626	0.03
2020-04-29	26.74	0.176	-1.691	3.199	0.05
2020-04-30	26.68	0.224	-0.224	2.169	0.07
2020-05-06	28.11	0.382	5.360	6.747	0.11
2020-05-07	28.56	0.444	1.601	2.597	0.13
2020-05-08	28.21	0.514	-1.225	2.976	0.15
2020-05-11	27.79	0.575	-1.489	2.623	0.17
2020-05-12	28.67	0.691	3.167	4.858	0.21
2020-05-13	28.28	0.762	-1.360	3.035	0.23
2020-05-14	28	0.835	-0.990	3.112	0.25
2020-05-15	27.98	0.880	-0.071	1.929	0.26
2020-05-18	28.6	0.974	2.216	3.931	0.29
2020-05-19	28.02	1.022	-2.028	2.063	0.31
2020-05-20	27.4	1.086	-2.213	2.819	0.33
2020-05-21	26.83	1.152	-2.080	2.920	0.35
2020-05-22	26.95	1.198	0.447	2.087	0.36
2020-05-25	26.1	1.294	-3.154	4.378	0.39
2020-05-26	26.31	1.324	0.805	1.379	0.40
2020-05-27	26.32	1.361	0.038	1.672	0.41
2020-05-28	26.2	1.398	-0.456	1.710	0.42
2020-05-29	26.13	1.420	-0.267	0.992	0.43
2020-06-01	26.61	1.465	1.837	2.028	0.44
2020-06-02	26.76	1.509	0.564	1.992	0.45
2020-06-03	26.22	1.557	-2.018	2.205	0.47
2020-06-04	25.79	1.618	-1.640	2.822	0.49
2020-06-05	25.51	1.687	-1.086	3.257	0.51
2020-06-08	25.35	1.745	-0.627	2.744	0.52
2020-06-09	25.54	1.777	0.750	1.499	0.53
2020-06-10	25.69	1.822	0.587	2.114	0.55
2020-06-11	25.41	1.861	-1.090	1.830	0.56
2020-06-12	25.34	1.948	-0.275	4.132	0.58
2020-06-15	25.93	2.014	2.328	3.039	0.60
2020-06-16	25.83	2.045	-0.386	1.427	0.61
2020-06-17	25.95	2.079	0.465	1.587	0.62
2020-06-18	25.66	2.122	-1.118	2.004	0.64
2020-06-19	25.55	2.139	-0.429	0.818	0.64
2020-06-22	25.61	2.161	0.235	1.018	0.65
2020-06-23	25.3	2.194	-1.210	1.562	0.66
2020-06-24	25.5	2.233	0.791	1.858	0.67
2020-06-29	25.24	2.260	-1.020	1.294	0.68
2020-06-30	25.3	2.283	0.238	1.070	0.68
2020-07-01	25.4	2.301	0.395	0.830	0.69
2020-07-02	25.67	2.339	1.063	1.811	0.70
2020-07-03	25.97	2.371	1.169	1.441	0.71
2020-07-06	26.92	2.451	3.658	3.581	0.74
2020-07-07	27.14	2.498	0.817	2.080	0.75
2020-07-08	28.67	2.655	5.637	6.595	0.80
2020-07-09	29.2	2.774	1.849	4.883	0.83
2020-07-10	28.54	2.863	-2.260	3.733	0.86
2020-07-13	28.53	2.915	0.920	2.193	0.87
2020-07-14	28.85	3.045	1.122	5.398	0.91
2020-07-15	28.17	3.181	-2.357	5.789	0.95
2020-07-16	26.95	3.312	-4.331	5.857	0.99
2020-07-17	28.73	3.504	6.605	8.015	1.05
2020-07-20	30.21	3.633	5.151	5.117	1.09
2020-07-21	29.89	3.740	-1.059	4.270	1.12
2020-07-22	29.93	3.856	0.134	4.684	1.16
2020-07-23	31.15	4.071	4.076	8.253	1.22
2020-07-24	33.73	4.394	8.283	11.525	1.32
2020-07-27	37.13	4.889	10.080	15.980	1.47
2020-07-28	34.32	5.150	-7.568	9.130	1.55
2020-07-29	36.08	5.495	5.128	11.480	1.65
2020-07-30	34.59	5.742	-4.130	8.564	1.72
2020-07-31	34.92	5.988	0.954	8.442	1.80
2020-08-03	38.44	6.346	10.080	11.197	1.90
2020-08-04	36.31	6.535	-5.541	6.217	1.96
2020-08-05	37.61	6.768	3.580	7.436	2.03
2020-08-06	38.1	6.947	1.303	5.663	2.08
2020-08-07	40.41	7.316	6.063	10.945	2.19
2020-08-10	41.7	7.638	3.192	9.280	2.29
2020-08-11	40.44	7.950	-3.022	9.257	2.39
2020-08-12	37.64	8.237	-6.924	9.149	2.47
2020-08-13	38.53	8.404	2.365	5.181	2.52
2020-08-14	38.99	8.604	1.194	6.177	2.58
2020-08-17	39.73	8.830	1.898	6.822	2.65
2020-08-18	40.91	9.005	2.970	5.135	2.70
2020-08-19	39.12	9.166	-4.375	4.913	2.75
2020-08-20	38.38	9.305	-1.892	4.371	2.79
2020-08-21	38.5	9.419	0.313	3.544	2.83
2020-08-24	37.61	9.576	-2.312	5.013	2.87
2020-08-25	36.2	9.720	-3.749	4.759	2.92
2020-08-26	34.93	9.940	-3.508	7.569	2.98
2020-08-27	35.13	10.062	0.573	4.180	3.02
2020-08-28	36.44	10.215	3.729	5.038	3.06
2020-08-31	40.08	10.500	9.989	8.507	3.15
2020-09-01	44.09	10.783	10.005	7.710	3.23
2020-09-02	46.11	11.170	4.582	10.070	3.35
2020-09-03	43	11.508	-6.745	9.434	3.45
2020-09-04	44.23	11.738	2.860	6.256	3.52
2020-09-07	42.45	11.955	-4.024	6.127	3.59
2020-09-08	40.48	12.170	-4.641	6.384	3.65
2020-09-09	39.75	12.364	-1.803	5.830	3.71
2020-09-10	40.01	12.558	0.654	5.836	3.77
2020-09-11	40.2	12.657	0.475	2.949	3.80
2020-09-14	38.67	12.840	-3.806	5.672	3.85
2020-09-15	40.22	12.988	4.008	4.422	3.90
2020-09-16	39.63	13.058	-1.467	2.113	3.92
2020-09-17	39.65	13.172	0.050	3.457	3.95
2020-09-18	40	13.318	0.883	4.388	4.00
2020-09-21	43	13.591	7.500	7.600	4.08
2020-09-22	41.71	13.700	-3.000	3.140	4.11
2020-09-23	40.19	13.819	-3.644	3.548	4.15
2020-09-24	37.38	13.975	-6.992	5.026	4.19
2020-09-25	37.74	14.071	0.963	3.050	4.22
2020-09-28	36.99	14.214	-1.987	4.637	4.26
2020-09-29	38.49	14.410	4.055	6.110	4.32
2020-09-30	38.15	14.512	-0.883	3.196	4.35
2020-10-09	38.25	14.585	0.262	2.307	4.38
2020-10-12	39.7	14.717	3.791	3.974	4.41
2020-10-13	40.7	14.892	2.519	5.164	4.47
2020-10-14	39.32	15.027	-3.391	4.128	4.51
2020-10-15	37.17	15.200	-5.468	5.595	4.56
2020-10-16	36.46	15.319	-1.910	3.901	4.60
2020-10-19	37.39	15.412	2.551	2.990	4.62
2020-10-20	38.28	15.589	2.380	5.536	4.68
2020-10-21	37.05	15.718	-3.213	4.180	4.72
2020-10-22	36.02	15.848	-2.780	4.345	4.75
2020-10-23	35.82	15.904	-0.555	1.888	4.77
2020-10-26	35.09	15.975	-2.038	2.401	4.79
2020-10-27	36.2	16.093	3.163	3.933	4.83
2020-10-28	36.1	16.155	-0.276	2.044	4.85
2020-10-29	35.5	16.210	-1.662	1.884	4.86
2020-10-30	34.2	16.448	-3.662	8.338	4.93
2020-11-02	34.48	16.536	0.819	3.070	4.96
2020-11-03	35.03	16.597	1.595	2.088	4.98
2020-11-04	35.05	16.692	0.057	3.254	5.01
2020-11-05	34.57	16.814	-1.369	4.223	5.04
2020-11-06	34	16.907	-1.649	3.298	5.07
2020-11-09	34.3	17.018	0.882	3.853	5.11
2020-11-10	33.41	17.116	-2.595	3.528	5.13
2020-11-11	32.6	17.221	-2.424	3.861	5.17
2020-11-12	32.98	17.275	1.166	1.994	5.18
2020-11-13	33.45	17.397	1.425	4.366	5.22
2020-11-16	32.68	17.481	-2.302	3.079	5.24
2020-11-17	31.81	17.582	-2.662	3.794	5.27
2020-11-18	32.18	17.648	1.163	2.483	5.29
2020-11-19	33.86	17.831	5.221	6.495	5.35
2020-11-20	33.55	17.946	-0.916	4.105	5.38
2020-11-23	33.28	18.045	-0.805	3.577	5.41
2020-11-24	33.07	18.101	-0.631	2.013	5.43
2020-11-25	31.91	18.209	-3.508	4.082	5.46
2020-11-26	32.52	18.305	1.912	3.510	5.49
2020-11-27	32.67	18.458	0.461	5.627	5.54
2020-11-30	32.9	18.559	0.704	3.704	5.57
2020-12-01	32.66	18.650	-0.729	3.343	5.60
2020-12-02	32.28	18.733	-1.164	3.092	5.62
2020-12-03	32.51	18.821	0.713	3.222	5.65
2020-12-04	34.5	19.010	6.121	6.583	5.70
2020-12-07	33.7	19.065	-2.319	1.942	5.72
2020-12-08	33.98	19.155	0.831	3.205	5.75
2020-12-09	33.3	19.274	-2.001	4.267	5.78
2020-12-10	31.98	19.353	-3.964	2.973	5.81
2020-12-11	29.89	19.559	-6.535	8.255	5.87
2020-12-14	30.54	19.682	2.175	4.851	5.90
2020-12-15	32	19.899	4.781	8.153	5.97
2020-12-16	31.56	19.959	-1.375	2.281	5.99
2020-12-17	31.14	20.011	-1.331	1.996	6.00
2020-12-18	31.6	20.084	1.477	2.762	6.03
2020-12-21	32.47	20.187	2.753	3.797	6.06
2020-12-22	31.51	20.296	-2.957	4.158	6.09
2020-12-23	33.82	20.501	7.331	7.268	6.15
2020-12-24	34.67	20.706	2.513	7.096	6.21
2020-12-25	35.54	20.881	2.509	5.913	6.26
2020-12-28	35.3	21.041	-0.675	5.459	6.31
2020-12-29	34.68	21.154	-1.756	3.881	6.35
2020-12-30	35.34	21.291	1.903	4.671	6.39
2020-12-31	36.21	21.453	2.462	5.376	6.44
2021-01-04	38.2	21.668	5.496	6.738	6.50
2021-01-05	36.81	21.790	-3.639	3.979	6.54
2021-01-06	36.87	21.935	0.163	4.727	6.58
2021-01-07	36.7	22.038	-0.461	3.363	6.61
2021-01-08	35.5	22.206	-3.270	5.668	6.66
2021-01-11	34.52	22.352	-2.761	5.099	6.71
2021-01-12	36.72	22.608	6.373	8.343	6.78
2021-01-13	35.61	22.708	-3.023	3.377	6.81
2021-01-14	34.1	22.847	-4.240	4.886	6.85
2021-01-15	33.5	22.961	-1.760	4.076	6.89
2021-01-18	33.82	23.058	0.955	3.463	6.92
2021-01-19	32.7	23.169	-3.312	4.051	6.95
2021-01-20	32.35	23.250	-1.070	3.028	6.98
2021-01-21	32.95	23.351	1.855	3.679	7.01
2021-01-22	32.1	23.424	-2.580	2.731	7.03
2021-01-25	32.22	23.514	0.374	3.333	7.05
2021-01-26	31.17	23.617	-3.259	3.973	7.09
2021-01-27	30.32	23.721	-2.727	4.139	7.12
2021-01-28	29.65	23.797	-2.210	3.067	7.14
2021-01-29	28.5	23.933	-3.879	5.734	7.18
2021-02-01	27.9	23.986	-2.105	2.281	7.20
2021-02-02	28.11	24.055	0.753	2.939	7.22
2021-02-03	26.98	24.149	-4.020	4.162	7.24
2021-02-04	26.5	24.263	-1.779	5.152	7.28
2021-02-05	25.87	24.392	-2.377	6.000	7.32
2021-02-08	25.66	24.475	-0.812	3.904	7.34
2021-02-09	27.15	24.625	5.807	6.586	7.39
2021-02-10	26.76	24.676	-1.436	2.320	7.40
2021-02-18	27.13	24.724	1.383	2.130	7.42
2021-02-19	28.26	24.827	4.165	4.349	7.45
2021-02-22	27.79	24.944	-1.663	5.060	7.48
2021-02-23	28.05	25.025	0.936	3.454	7.51
2021-02-24	28.11	25.116	0.214	3.886	7.53
2021-02-25	27.9	25.187	-0.747	3.059	7.56
2021-02-26	27.37	25.254	-1.900	2.939	7.58
2021-03-01	27.86	25.309	1.790	2.375	7.59
2021-03-02	27.73	25.365	-0.467	2.405	7.61
2021-03-03	27.86	25.391	0.469	1.154	7.62
2021-03-04	29.55	25.595	6.066	8.256	7.68
2021-03-05	29	25.668	-1.861	3.046	7.70
2021-03-08	27.81	25.791	-4.103	5.310	7.74
2021-03-09	26.53	25.954	-4.603	7.371	7.79
2021-03-10	26.48	26.008	-0.188	2.450	7.80
2021-03-11	27	26.088	1.964	3.550	7.83
2021-03-12	27.31	26.168	1.148	3.519	7.85
2021-03-15	27.17	26.222	-0.513	2.380	7.87
2021-03-16	26.98	26.277	-0.699	2.429	7.88
2021-03-17	27.14	26.325	0.593	2.113	7.90
2021-03-18	27.17	26.365	0.111	1.769	7.91
2021-03-19	27.5	26.447	1.215	3.570	7.93
2021-03-22	27.89	26.503	1.418	2.436	7.95
2021-03-23	27.44	26.562	-1.613	2.582	7.97
2021-03-24	27.08	26.629	-1.312	2.952	7.99
2021-03-25	27	26.648	-0.295	0.849	7.99
2021-03-26	27.28	26.718	1.037	3.074	8.02
2021-03-29	27.41	26.770	0.477	2.273	8.03
2021-03-30	27.88	26.867	1.715	4.196	8.06
2021-03-31	27.23	26.934	-2.331	2.941	8.08
2021-04-01	27.35	26.967	0.441	1.469	8.09
2021-04-02	27.12	26.992	-0.841	1.097	8.10
2021-04-06	27.98	27.098	3.171	4.535	8.13
2021-04-07	27.9	27.173	-0.286	3.217	8.15
2021-04-08	27.42	27.237	-1.720	2.796	8.17
2021-04-09	27.41	27.267	-0.036	1.313	8.18
2021-04-12	26.87	27.339	-1.970	3.211	8.20
2021-04-13	26.73	27.377	-0.521	1.749	8.21
2021-04-14	26.91	27.414	0.673	1.646	8.22
2021-04-15	27.06	27.460	0.557	2.007	8.24
2021-04-16	27.28	27.500	0.813	1.774	8.25
2021-04-19	27.64	27.546	1.320	2.016	8.26
2021-04-20	29.29	27.807	5.970	10.673	8.34
2021-04-21	29.08	27.908	-0.717	4.165	8.37
2021-04-22	28.74	27.985	-1.169	3.232	8.40
2021-04-23	28.14	28.113	-2.088	5.463	8.43
2021-04-26	27.8	28.213	-1.208	4.300	8.46
2021-04-27	27.5	28.295	-1.079	3.597	8.49
2021-04-28	27.79	28.342	1.055	2.000	8.50
2021-04-29	28.03	28.393	0.864	2.195	8.52
2021-04-30	27.13	28.475	-3.211	3.639	8.54
2021-05-06	27.12	28.514	-0.037	1.732	8.55
2021-05-07	26.62	28.577	-1.844	2.839	8.57
2021-05-10	26.69	28.614	0.263	1.653	8.58
2021-05-11	27.16	28.674	1.761	2.660	8.60
2021-05-12	26.99	28.710	-0.626	1.583	8.61
2021-05-13	27.05	28.761	0.222	2.260	8.63
2021-05-14	27.62	28.820	2.107	2.551	8.65
2021-05-17	27.42	28.860	-0.724	1.774	8.66
2021-05-18	27.93	28.964	1.860	4.449	8.69
2021-05-19	27.46	29.001	-1.683	1.647	8.70
2021-05-20	27.43	29.054	-0.109	2.294	8.72
2021-05-21	27.38	29.093	-0.182	1.713	8.73
2021-05-24	27.58	29.132	0.730	1.717	8.74
2021-05-25	27.9	29.198	1.160	2.828	8.76
2021-05-26	27.88	29.234	-0.072	1.541	8.77
2021-05-27	27.87	29.266	-0.036	1.363	8.78
2021-05-28	28.17	29.315	1.076	2.117	8.79
2021-05-31	28.86	29.378	2.449	2.591	8.81
2021-06-01	28.73	29.429	-0.450	2.148	8.83
2021-06-02	27.86	29.507	-3.028	3.341	8.85
2021-06-03	27.82	29.551	-0.144	1.902	8.87
2021-06-04	27.95	29.601	0.467	2.157	8.88
2021-06-07	28.14	29.634	0.680	1.395	8.89
2021-06-08	28.52	29.689	1.350	2.345	8.91
2021-06-09	28.83	29.735	1.087	1.893	8.92
2021-06-10	29.13	29.799	1.041	2.636	8.94
2021-06-11	29.08	29.876	-0.172	3.193	8.96
2021-06-15	29.73	29.975	2.235	3.989	8.99
2021-06-16	28.88	30.101	-2.859	5.247	9.03
2021-06-17	28.96	30.183	0.277	3.393	9.06
2021-06-18	29.47	30.266	1.761	3.349	9.08
2021-06-21	29.83	30.336	1.222	2.850	9.10
2021-06-22	29.44	30.396	-1.307	2.414	9.12
2021-06-23	29.08	30.443	-1.223	1.970	9.13
2021-06-24	28.98	30.502	-0.310	2.442	9.15
2021-06-25	29.13	30.550	0.518	1.967	9.17
2021-06-28	28.79	30.613	-1.167	2.609	9.18
2021-06-29	28.1	30.688	-2.397	3.196	9.21
2021-06-30	28.3	30.740	0.712	2.242	9.22
2021-07-01	27.59	30.842	-2.509	4.417	9.25
2021-07-02	27.59	30.897	0.000	2.392	9.27
2021-07-05	27.41	30.936	-0.652	1.704	9.28
2021-07-06	27.2	31.000	-0.766	2.809	9.30
2021-07-07	27.4	31.045	0.735	1.985	9.31
2021-07-08	27.45	31.092	0.182	2.080	9.33
2021-07-09	27.08	31.145	-1.348	2.332	9.34
2021-07-12	27.61	31.211	1.957	2.880	9.36
2021-07-13	27.56	31.238	-0.181	1.159	9.37
2021-07-14	26.83	31.285	-1.973	2.083	9.39
2021-07-15	26.69	31.320	-0.522	1.603	9.40
2021-07-16	27.09	31.401	1.499	3.597	9.42
2021-07-19	27.31	31.438	0.812	1.587	9.43
2021-07-20	27.78	31.524	1.721	3.735	9.46
2021-07-21	27.65	31.568	-0.468	1.908	9.47
2021-07-22	27.21	31.613	-1.591	1.989	9.48
2021-07-23	27.41	31.690	0.735	3.381	9.51
2021-07-26	27.56	31.762	0.547	3.138	9.53
2021-07-27	27.34	31.846	-0.798	3.665	9.55
2021-07-28	24.6	32.018	-10.022	8.413	9.61
2021-07-29	24.75	32.057	0.610	1.870	9.62
2021-07-30	23.78	32.155	-3.919	4.970	9.65
2021-08-02	24.45	32.238	2.817	4.079	9.67
2021-08-03	24.25	32.291	-0.818	2.618	9.69
2021-08-04	24.53	32.338	1.155	2.268	9.70
2021-08-05	27.02	32.575	10.151	10.518	9.77
2021-08-06	28.91	32.764	6.995	7.883	9.83
2021-08-09	28.59	32.895	-1.107	5.500	9.87
2021-08-10	28.98	32.956	1.364	2.518	9.89
2021-08-11	29.35	33.069	1.277	4.589	9.92
2021-08-12	28.63	33.155	-2.453	3.612	9.95
2021-08-13	29.01	33.276	1.327	5.030	9.98
2021-08-16	28.83	33.391	-0.620	4.757	10.02
2021-08-17	28.17	33.501	-2.289	4.717	10.05
2021-08-18	28.77	33.606	2.130	4.366	10.08
2021-08-19	28.9	33.708	0.452	4.241	10.11
2021-08-20	31.6	33.985	9.343	10.519	10.20
2021-08-23	31.7	34.084	0.316	3.734	10.23
2021-08-24	30.75	34.225	-2.997	5.521	10.27
2021-08-25	32.26	34.523	4.911	11.057	10.36
2021-08-26	31.94	34.604	-0.992	3.069	10.38
2021-08-27	31.28	34.698	-2.066	3.601	10.41
2021-08-30	31.29	34.831	0.032	5.083	10.45
2021-08-31	31.24	34.991	-0.160	6.168	10.50
2021-09-01	32.29	35.213	3.361	8.259	10.56
2021-09-02	31.36	35.319	-2.880	4.026	10.60
2021-09-03	29.22	35.482	-6.824	6.728	10.64
2021-09-06	30.02	35.603	2.738	4.825	10.68
2021-09-07	29.99	35.660	-0.100	2.265	10.70
2021-09-08	29.89	35.744	-0.333	3.368	10.72
2021-09-09	30.64	35.856	2.509	4.383	10.76
2021-09-10	29.56	35.948	-3.525	3.753	10.78
2021-09-13	29.11	36.013	-1.522	2.673	10.80
2021-09-14	28.46	36.085	-2.233	3.057	10.83
2021-09-15	28.85	36.137	1.370	2.143	10.84
2021-09-16	27.49	36.279	-4.714	6.205	10.88
2021-09-17	27.53	36.362	0.146	3.638	10.91
2021-09-22	27.99	36.472	1.671	4.686	10.94
2021-09-23	28.16	36.552	0.607	3.430	10.97
2021-09-24	28.01	36.585	-0.533	1.385	10.98
2021-09-27	26.8	36.686	-4.320	4.534	11.01
2021-09-28	27.28	36.755	1.791	3.060	11.03
2021-09-29	27.17	36.799	-0.403	1.943	11.04
2021-09-30	27.11	36.837	-0.221	1.656	11.05
2021-10-08	27.11	36.877	0.000	1.771	11.06
2021-10-11	27.6	36.955	1.807	3.394	11.09
2021-10-12	26.99	37.004	-2.210	2.174	11.10
2021-10-13	26.43	37.094	-2.075	4.113	11.13
2021-10-14	26.57	37.153	0.530	2.649	11.15
2021-10-15	26.71	37.210	0.527	2.559	11.16
2021-10-18	27.11	37.266	1.498	2.471	11.18
2021-10-19	26.83	37.311	-1.033	2.029	11.19
2021-10-20	27.07	37.355	0.895	1.938	11.21
2021-10-21	26.32	37.431	-2.771	3.472	11.23
2021-10-22	26.45	37.471	0.494	1.824	11.24
2021-10-25	26.67	37.517	0.832	2.042	11.25
2021-10-26	26.4	37.561	-1.012	2.025	11.27
2021-10-27	25.99	37.638	-1.553	3.561	11.29
2021-10-28	25.59	37.691	-1.539	2.462	11.31
2021-10-29	26.1	37.737	1.993	2.149	11.32
2021-11-01	28.71	37.958	10.000	9.234	11.39
2021-11-02	31.58	38.105	9.997	5.573	11.43
2021-11-03	31.01	38.274	-1.805	6.523	11.48
2021-11-04	31.25	38.425	0.774	5.805	11.53
2021-11-05	30.97	38.512	-0.896	3.392	11.55
2021-11-08	30.23	38.602	-2.389	3.552	11.58
2021-11-09	31.32	38.725	3.606	4.730	11.62
2021-11-10	31.17	38.815	-0.479	3.448	11.64
2021-11-11	31.16	38.880	-0.032	2.502	11.66
2021-11-12	32.61	39.018	4.653	5.103	11.71
2021-11-15	31.99	39.146	-1.901	4.784	11.74
2021-11-16	30.38	39.261	-5.033	4.533	11.78
2021-11-17	30.61	39.346	0.757	3.357	11.80
2021-11-18	30.51	39.434	-0.327	3.463	11.83
2021-11-19	30.62	39.501	0.361	2.589	11.85
2021-11-22	30.7	39.558	0.261	2.253	11.87
2021-11-23	31.31	39.648	1.987	3.453	11.89
2021-11-24	30.35	39.778	-3.066	5.110	11.93
2021-11-25	30.7	39.873	1.153	3.723	11.96
2021-11-26	30.8	39.973	0.326	3.909	11.99
2021-11-29	31.93	40.135	3.669	6.071	12.04
2021-11-30	32.2	40.226	0.846	3.414	12.07
2021-12-01	32.96	40.308	2.360	2.981	12.09
2021-12-02	36.26	40.569	10.012	8.617	12.17
2021-12-03	37.16	40.837	2.482	8.660	12.25
2021-12-06	39.5	41.200	6.297	11.033	12.36
2021-12-07	39.01	41.383	-1.241	5.620	12.41
2021-12-08	41.2	41.651	5.614	7.819	12.50
2021-12-09	40.31	41.845	-2.160	5.777	12.55
2021-12-10	41	42.086	1.712	7.045	12.63
2021-12-13	39.6	42.212	-3.415	3.829	12.66
2021-12-14	39.68	42.379	0.202	5.051	12.71
2021-12-15	38.41	42.500	-3.201	3.780	12.75
2021-12-16	38.63	42.625	0.573	3.879	12.79
2021-12-17	38	42.720	-1.631	3.003	12.82
2021-12-20	37.42	42.841	-1.526	3.868	12.85
2021-12-21	37.58	42.926	0.428	2.726	12.88
2021-12-22	38.48	43.081	2.395	4.816	12.92
2021-12-23	38	43.299	-1.247	6.887	12.99
2021-12-24	37.99	43.487	-0.026	5.947	13.05
2021-12-27	38.4	43.571	1.079	2.632	13.07
2021-12-28	37.26	43.662	-2.969	2.917	13.10
2021-12-29	40.99	43.936	10.011	8.025	13.18
2021-12-30	41.45	44.178	1.122	7.026	13.25
2021-12-31	40.66	44.272	-1.906	2.774	13.28
2022-01-04	38.15	44.490	-6.173	6.837	13.35
2022-01-05	36.29	44.707	-4.875	7.182	13.41
2022-01-06	35.55	44.773	-2.039	2.232	13.43
2022-01-07	35.61	44.853	0.169	2.700	13.46
2022-01-10	36.71	45.151	3.089	9.744	13.55
2022-01-11	35.3	45.304	-3.841	5.176	13.59
2022-01-12	36.2	45.435	2.550	4.363	13.63
2022-01-13	34.46	45.628	-4.807	6.713	13.69
2022-01-14	34.83	45.708	1.074	2.757	13.71
2022-01-17	34.81	45.786	-0.057	2.699	13.74
2022-01-18	34.85	45.882	0.115	3.304	13.76
2022-01-19	33.51	46.052	-3.845	6.083	13.82
2022-01-20	32.71	46.147	-2.387	3.462	13.84
2022-01-21	32.83	46.291	0.367	5.289	13.89
2022-01-24	32.98	46.385	0.457	3.412	13.92
2022-01-25	32.63	46.543	-1.061	5.822	13.96
2022-01-26	32.42	46.630	-0.644	3.218	13.99
2022-01-27	31.77	46.760	-2.005	4.904	14.03
2022-01-28	31.87	46.861	0.315	3.809	14.06
2022-02-07	31.88	46.940	0.031	2.949	14.08
2022-02-08	32.25	47.063	1.161	4.580	14.12
2022-02-09	32.99	47.165	2.295	3.721	14.15
2022-02-10	32.79	47.230	-0.606	2.364	14.17
2022-02-11	31.74	47.323	-3.202	3.538	14.20
2022-02-14	31.66	47.400	-0.252	2.899	14.22
2022-02-15	31.94	47.449	0.884	1.864	14.23
2022-02-16	31.28	47.510	-2.066	2.317	14.25
2022-02-17	31.56	47.581	0.895	2.717	14.27
2022-02-18	31.41	47.628	-0.475	1.774	14.29
2022-02-21	31.45	47.687	0.127	2.260	14.31
2022-02-22	31.02	47.766	-1.367	3.084	14.33
2022-02-23	31.85	47.878	2.676	4.191	14.36
2022-02-24	33.42	48.108	4.929	8.257	14.43
2022-02-25	32.51	48.182	-2.723	2.753	14.45
2022-02-28	32.53	48.272	0.062	3.322	14.48
2022-03-01	33.34	48.416	2.490	5.164	14.52
2022-03-02	33.37	48.493	0.090	2.789	14.55
2022-03-03	32.7	48.571	-2.008	2.847	14.57
2022-03-04	31.86	48.651	-2.569	2.997	14.60
2022-03-07	31.21	48.744	-2.040	3.578	14.62
2022-03-08	29.08	48.942	-6.825	8.202	14.68
2022-03-09	28.69	49.105	-1.341	6.809	14.73
2022-03-10	28.79	49.184	0.349	3.276	14.76
2022-03-11	28.93	49.277	0.486	3.856	14.78
2022-03-14	28.73	49.383	-0.691	4.424	14.81
2022-03-15	27	49.499	-6.022	5.151	14.85
2022-03-16	28.1	49.662	4.074	7.000	14.90
2022-03-17	28.17	49.736	0.249	3.132	14.92
2022-03-18	28.28	49.788	0.390	2.201	14.94
2022-03-21	27.88	49.876	-1.414	3.784	14.96
2022-03-22	27.61	49.922	-0.968	2.009	14.98
2022-03-23	28.12	50.009	1.847	3.731	15.00
2022-03-24	27.45	50.050	-2.383	1.778	15.02
2022-03-25	27.4	50.108	-0.182	2.550	15.03
2022-03-28	26.78	50.181	-2.263	3.248	15.05
2022-03-29	26.76	50.290	-0.075	4.892	15.09
2022-03-30	27.1	50.345	1.271	2.429	15.10
2022-03-31	26.71	50.404	-1.439	2.657	15.12
2022-04-01	26.87	50.453	0.599	2.209	15.14
2022-04-06	26.55	50.511	-1.191	2.605	15.15
2022-04-07	25.77	50.605	-2.938	4.369	15.18
2022-04-08	25.68	50.660	-0.349	2.600	15.20
2022-04-11	24.48	50.766	-4.673	5.179	15.23
2022-04-12	25.51	50.908	4.208	6.658	15.27
2022-04-13	24.75	50.971	-2.979	3.058	15.29
2022-04-14	24.91	51.018	0.646	2.303	15.31
2022-04-15	26.8	51.229	7.587	9.434	15.37
2022-04-18	26.37	51.285	-1.604	2.537	15.39
2022-04-19	25.48	51.386	-3.375	4.740	15.42
2022-04-20	24.9	51.447	-2.276	2.943	15.43
2022-04-21	24.09	51.539	-3.253	4.618	15.46
2022-04-22	23.42	51.631	-2.781	4.691	15.49
2022-04-25	21.25	51.775	-9.266	8.155	15.53
2022-04-26	20.52	51.868	-3.435	5.412	15.56
2022-04-27	21.33	51.978	3.947	6.189	15.59
2022-04-28	21.19	52.057	-0.656	4.454	15.62
2022-04-29	21.03	52.188	-0.755	7.504	15.66
2022-05-05	21.23	52.289	0.951	5.706	15.69
2022-05-06	21.33	52.405	0.471	6.547	15.72
2022-05-09	22.08	52.526	3.516	6.564	15.76
2022-05-10	22.19	52.595	0.498	3.714	15.78
2022-05-11	21.79	52.655	-1.803	3.335	15.80
2022-05-12	21.8	52.722	0.046	3.671	15.82
2022-05-13	21.81	52.757	0.046	1.927	15.83
2022-05-16	22.37	52.890	2.568	7.107	15.87
2022-05-17	22.24	52.933	-0.581	2.325	15.88
2022-05-18	22.97	53.041	3.282	5.665	15.91
2022-05-19	22.92	53.116	-0.218	3.918	15.93
2022-05-20	23.23	53.168	1.353	2.705	15.95
2022-05-23	22.94	53.222	-1.248	2.798	15.97

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