中航重机融券券源 中航重机专项约券

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	8.74	0	0	0	0
2020-04-28	8.55	0.038	-2.174	5.263	0.01
2020-04-29	8.55	0.053	0.000	2.105	0.02
2020-04-30	9.41	0.120	10.058	8.655	0.04
2020-05-06	9.54	0.158	1.382	4.782	0.05
2020-05-07	9.49	0.177	-0.524	2.306	0.05
2020-05-08	9.48	0.193	-0.105	2.107	0.06
2020-05-11	9.59	0.218	1.160	3.059	0.07
2020-05-12	9.59	0.249	0.000	3.858	0.07
2020-05-13	9.55	0.261	-0.417	1.564	0.08
2020-05-14	9.67	0.296	1.257	4.293	0.09
2020-05-15	9.65	0.315	-0.207	2.378	0.09
2020-05-18	10	0.359	3.627	5.285	0.11
2020-05-19	9.89	0.374	-1.100	1.800	0.11
2020-05-20	9.57	0.401	-3.236	3.438	0.12
2020-05-21	9.44	0.422	-1.358	2.717	0.13
2020-05-22	9.63	0.450	2.013	3.496	0.14
2020-05-25	9.61	0.483	-0.208	4.050	0.14
2020-05-26	9.65	0.497	0.416	1.769	0.15
2020-05-27	9.49	0.517	-1.658	2.487	0.16
2020-05-28	9.42	0.540	-0.738	2.950	0.16
2020-05-29	9.48	0.554	0.637	1.805	0.17
2020-06-01	9.67	0.574	2.004	2.426	0.17
2020-06-02	9.7	0.591	0.310	2.172	0.18
2020-06-03	9.56	0.609	-1.443	2.268	0.18
2020-06-04	9.47	0.628	-0.941	2.406	0.19
2020-06-05	9.38	0.642	-0.950	1.795	0.19
2020-06-08	9.41	0.658	0.320	2.026	0.20
2020-06-09	9.51	0.675	1.063	2.125	0.20
2020-06-10	9.78	0.714	2.839	4.732	0.21
2020-06-11	9.76	0.733	-0.204	2.352	0.22
2020-06-12	9.9	0.762	1.434	3.484	0.23
2020-06-15	9.75	0.782	-1.515	2.525	0.23
2020-06-16	9.86	0.796	1.128	1.641	0.24
2020-06-17	10.09	0.814	2.333	2.231	0.24
2020-06-18	9.82	0.835	-2.676	2.577	0.25
2020-06-19	9.87	0.846	0.509	1.324	0.25
2020-06-22	10.15	0.877	2.837	3.647	0.26
2020-06-23	9.98	0.892	-1.675	1.773	0.27
2020-06-24	9.88	0.913	-1.002	2.505	0.27
2020-06-29	10.17	0.955	2.935	4.960	0.29
2020-06-30	10.22	0.970	0.492	1.868	0.29
2020-07-01	10.07	0.997	-1.468	3.131	0.30
2020-07-02	10.25	1.025	1.787	3.277	0.31
2020-07-03	10.27	1.048	0.195	2.732	0.31
2020-07-06	11.07	1.116	7.790	7.400	0.33
2020-07-07	11.02	1.171	-0.452	5.962	0.35
2020-07-08	12.12	1.278	9.982	10.617	0.38
2020-07-09	12.53	1.352	3.383	7.096	0.41
2020-07-10	12.03	1.415	-3.990	6.225	0.42
2020-07-13	12.21	1.453	1.920	3.756	0.44
2020-07-14	12.35	1.514	1.147	5.897	0.45
2020-07-15	12.02	1.562	-2.672	4.858	0.47
2020-07-16	11.68	1.631	-2.829	7.072	0.49
2020-07-17	12.85	1.735	10.017	9.675	0.52
2020-07-20	14.14	1.804	10.039	5.837	0.54
2020-07-21	13.91	1.945	-1.627	12.235	0.58
2020-07-22	13.65	2.025	-1.869	6.973	0.61
2020-07-23	14.23	2.115	4.249	7.619	0.63
2020-07-24	13.47	2.239	-5.341	11.033	0.67
2020-07-27	13.47	2.316	0.000	6.830	0.69
2020-07-28	13.93	2.390	3.415	6.385	0.72
2020-07-29	13.92	2.444	-0.072	4.666	0.73
2020-07-30	13.51	2.530	-2.945	7.615	0.76
2020-07-31	13.31	2.569	-1.480	3.553	0.77
2020-08-03	14.31	2.667	7.513	8.189	0.80
2020-08-04	13.36	2.734	-6.639	6.080	0.82
2020-08-05	13.93	2.821	4.266	7.485	0.85
2020-08-06	14.34	2.896	2.943	6.246	0.87
2020-08-07	14.86	3.019	3.626	9.972	0.91
2020-08-10	14.3	3.118	-3.769	8.277	0.94
2020-08-11	13.93	3.180	-2.587	5.315	0.95
2020-08-12	13.27	3.275	-4.738	8.615	0.98
2020-08-13	13.47	3.324	1.507	4.371	1.00
2020-08-14	14.82	3.467	10.022	11.581	1.04
2020-08-17	15.29	3.538	3.171	5.601	1.06
2020-08-18	15.22	3.605	-0.458	5.232	1.08
2020-08-19	14.54	3.676	-4.468	5.848	1.10
2020-08-20	14.03	3.737	-3.508	5.227	1.12
2020-08-21	13.87	3.778	-1.140	3.564	1.13
2020-08-24	14.09	3.812	1.586	2.884	1.14
2020-08-25	13.38	3.884	-5.039	6.458	1.17
2020-08-26	12.82	3.948	-4.185	5.979	1.18
2020-08-27	13.25	4.023	3.354	6.864	1.21
2020-08-28	13.26	4.070	0.075	4.226	1.22
2020-08-31	13.29	4.101	0.226	2.790	1.23
2020-09-01	13.45	4.133	1.204	2.859	1.24
2020-09-02	13.41	4.167	-0.297	3.048	1.25
2020-09-03	13.06	4.198	-2.610	2.834	1.26
2020-09-04	12.95	4.229	-0.842	2.833	1.27
2020-09-07	12.67	4.258	-2.162	2.780	1.28
2020-09-08	12.78	4.308	0.868	4.657	1.29
2020-09-09	12.76	4.352	-0.156	4.147	1.31
2020-09-10	12.68	4.406	-0.627	5.172	1.32
2020-09-11	12.82	4.444	1.104	3.549	1.33
2020-09-14	13.11	4.475	2.262	2.808	1.34
2020-09-15	13.19	4.507	0.610	2.899	1.35
2020-09-16	12.89	4.529	-2.274	2.047	1.36
2020-09-17	12.84	4.563	-0.388	3.181	1.37
2020-09-18	13.36	4.609	4.050	4.128	1.38
2020-09-21	14.1	4.682	5.539	6.213	1.40
2020-09-22	13.91	4.717	-1.348	3.050	1.42
2020-09-23	13.85	4.747	-0.431	2.588	1.42
2020-09-24	13.83	4.788	-0.144	3.538	1.44
2020-09-25	13.85	4.821	0.145	2.892	1.45
2020-09-28	13.88	4.860	0.217	3.394	1.46
2020-09-29	14.29	4.925	2.954	5.403	1.48
2020-09-30	13.92	4.967	-2.589	3.639	1.49
2020-10-09	14.35	5.012	3.089	3.807	1.50
2020-10-12	14.89	5.081	3.763	5.505	1.52
2020-10-13	14.97	5.130	0.537	3.962	1.54
2020-10-14	14.89	5.176	-0.534	3.674	1.55
2020-10-15	14.64	5.205	-1.679	2.418	1.56
2020-10-16	14.5	5.234	-0.956	2.391	1.57
2020-10-19	14.3	5.276	-1.379	3.517	1.58
2020-10-20	14.32	5.305	0.140	2.448	1.59
2020-10-21	13.96	5.348	-2.514	3.631	1.60
2020-10-22	13.84	5.398	-0.860	4.370	1.62
2020-10-23	13.5	5.441	-2.457	3.829	1.63
2020-10-26	13.77	5.484	2.000	3.778	1.65
2020-10-27	13.86	5.512	0.654	2.397	1.65
2020-10-28	13.83	5.550	-0.216	3.319	1.67
2020-10-29	14.95	5.689	8.098	11.135	1.71
2020-10-30	14.31	5.783	-4.281	7.893	1.73
2020-11-02	13.85	5.871	-3.215	7.617	1.76
2020-11-03	15.01	5.995	8.375	9.892	1.80
2020-11-04	14.94	6.035	-0.466	3.198	1.81
2020-11-05	14.88	6.075	-0.402	3.280	1.82
2020-11-06	14.29	6.127	-3.965	4.368	1.84
2020-11-09	15.21	6.246	6.438	9.377	1.87
2020-11-10	15.15	6.301	-0.394	4.339	1.89
2020-11-11	14.56	6.355	-3.894	4.422	1.91
2020-11-12	14.48	6.388	-0.549	2.747	1.92
2020-11-13	15.93	6.536	10.014	11.188	1.96
2020-11-16	16.8	6.626	5.461	6.403	1.99
2020-11-17	16.36	6.701	-2.619	5.536	2.01
2020-11-18	17.58	6.871	7.457	11.553	2.06
2020-11-19	18.87	7.067	7.338	12.514	2.12
2020-11-20	18.42	7.150	-2.385	5.405	2.15
2020-11-23	18.41	7.229	-0.054	5.157	2.17
2020-11-24	18.07	7.296	-1.847	4.400	2.19
2020-11-25	17.44	7.363	-3.486	4.649	2.21
2020-11-26	17.61	7.467	0.975	7.053	2.24
2020-11-27	17.54	7.570	-0.398	7.041	2.27
2020-11-30	18.33	7.703	4.504	8.723	2.31
2020-12-01	18.41	7.762	0.436	3.819	2.33
2020-12-02	18.28	7.834	-0.706	4.726	2.35
2020-12-03	18.2	7.912	-0.438	5.142	2.37
2020-12-04	18.28	7.973	0.440	4.066	2.39
2020-12-07	19.41	8.125	6.182	9.354	2.44
2020-12-08	19.46	8.174	0.258	3.040	2.45
2020-12-09	19.47	8.266	0.051	5.653	2.48
2020-12-10	20.48	8.399	5.187	7.807	2.52
2020-12-11	18.43	8.580	-10.010	11.816	2.57
2020-12-14	19.48	8.793	5.697	13.077	2.64
2020-12-15	19.48	8.867	0.000	4.569	2.66
2020-12-16	18.83	8.967	-3.337	6.366	2.69
2020-12-17	18.45	9.079	-2.018	7.276	2.72
2020-12-18	17.88	9.130	-3.089	3.415	2.74
2020-12-21	18.99	9.279	6.208	9.452	2.78
2020-12-22	19	9.357	0.053	4.897	2.81
2020-12-23	19.96	9.461	5.053	6.263	2.84
2020-12-24	20.1	9.546	0.701	5.060	2.86
2020-12-25	19.99	9.618	-0.547	4.328	2.89
2020-12-28	19.85	9.719	-0.700	6.153	2.92
2020-12-29	20.96	9.880	5.592	9.169	2.96
2020-12-30	23.06	10.117	10.019	12.357	3.04
2020-12-31	24.95	10.315	8.196	9.540	3.09
2021-01-04	25.45	10.460	2.004	6.814	3.14
2021-01-05	25.14	10.575	-1.218	5.501	3.17
2021-01-06	25	10.695	-0.557	5.768	3.21
2021-01-07	24.78	10.823	-0.880	6.200	3.25
2021-01-08	24.5	10.976	-1.130	7.466	3.29
2021-01-11	24.05	11.109	-1.837	6.653	3.33
2021-01-12	24.44	11.228	1.622	5.821	3.37
2021-01-13	22.81	11.375	-6.669	7.774	3.41
2021-01-14	20.95	11.516	-8.154	8.023	3.45
2021-01-15	21.14	11.637	0.907	6.874	3.49
2021-01-18	21.9	11.705	3.595	3.737	3.51
2021-01-19	21.17	11.776	-3.333	4.018	3.53
2021-01-20	21.31	11.865	0.661	5.007	3.56
2021-01-21	21.33	11.931	0.094	3.707	3.58
2021-01-22	20.97	11.995	-1.688	3.704	3.60
2021-01-25	21.24	12.078	1.288	4.673	3.62
2021-01-26	20.02	12.182	-5.744	6.262	3.65
2021-01-27	20.26	12.235	1.199	3.097	3.67
2021-01-28	20.37	12.332	0.543	5.726	3.70
2021-01-29	19.3	12.490	-5.253	9.818	3.75
2021-02-01	19.04	12.579	-1.347	5.648	3.77
2021-02-02	19.55	12.672	2.679	5.672	3.80
2021-02-03	18.89	12.734	-3.376	3.939	3.82
2021-02-04	18.39	12.813	-2.647	5.188	3.84
2021-02-05	17.65	12.915	-4.024	6.906	3.87
2021-02-08	17.5	12.976	-0.850	4.193	3.89
2021-02-09	18.55	13.100	6.000	8.000	3.93
2021-02-10	18.42	13.145	-0.701	2.965	3.94
2021-02-18	18.54	13.205	0.651	3.855	3.96
2021-02-19	19	13.244	2.481	2.481	3.97
2021-02-22	18.65	13.341	-1.842	6.263	4.00
2021-02-23	19.92	13.551	6.810	12.601	4.07
2021-02-24	19.26	13.670	-3.313	7.430	4.10
2021-02-25	19.27	13.728	0.052	3.634	4.12
2021-02-26	18.62	13.777	-3.373	3.166	4.13
2021-03-01	18.67	13.828	0.269	3.276	4.15
2021-03-02	19.46	13.937	4.231	6.695	4.18
2021-03-03	19.12	13.985	-1.747	3.032	4.20
2021-03-04	18.68	14.044	-2.301	3.766	4.21
2021-03-05	17.98	14.096	-3.747	3.480	4.23
2021-03-08	16.18	14.235	-10.011	10.345	4.27
2021-03-09	15.7	14.324	-2.967	6.737	4.30
2021-03-10	15.76	14.386	0.382	4.777	4.32
2021-03-11	16	14.433	1.523	3.490	4.33
2021-03-12	16.04	14.495	0.250	4.625	4.35
2021-03-15	16.55	14.601	3.180	7.731	4.38
2021-03-16	16.58	14.637	0.181	2.598	4.39
2021-03-17	16.68	14.675	0.603	2.714	4.40
2021-03-18	16.71	14.715	0.180	2.878	4.41
2021-03-19	17.43	14.844	4.309	8.917	4.45
2021-03-22	17.75	14.932	1.836	5.909	4.48
2021-03-23	16.98	14.995	-4.338	4.451	4.50
2021-03-24	17.07	15.058	0.530	4.417	4.52
2021-03-25	17.1	15.104	0.176	3.281	4.53
2021-03-26	18.1	15.211	5.848	7.076	4.56
2021-03-29	18.57	15.280	2.597	4.475	4.58
2021-03-30	18.32	15.385	-1.346	6.839	4.62
2021-03-31	17.54	15.469	-4.258	5.731	4.64
2021-04-01	17.86	15.520	1.824	3.421	4.66
2021-04-02	17.73	15.560	-0.728	2.744	4.67
2021-04-06	17.85	15.603	0.677	2.876	4.68
2021-04-07	17.57	15.638	-1.569	2.409	4.69
2021-04-08	17.49	15.691	-0.455	3.643	4.71
2021-04-09	17.46	15.734	-0.172	2.973	4.72
2021-04-12	16.8	15.793	-3.780	4.181	4.74
2021-04-13	16.88	15.819	0.476	1.845	4.75
2021-04-14	17.13	15.865	1.481	3.258	4.76
2021-04-15	17.21	15.896	0.467	2.102	4.77
2021-04-16	17.18	15.920	-0.174	1.685	4.78
2021-04-19	17.44	16.003	1.513	5.704	4.80
2021-04-20	17.52	16.042	0.459	2.695	4.81
2021-04-21	17.38	16.085	-0.799	2.968	4.83
2021-04-22	18.07	16.157	3.970	4.776	4.85
2021-04-23	18.18	16.209	0.609	3.431	4.86
2021-04-26	18.39	16.293	1.155	5.501	4.89
2021-04-27	18.54	16.347	0.816	3.480	4.90
2021-04-28	18.44	16.391	-0.539	2.859	4.92
2021-04-29	18.58	16.424	0.759	2.115	4.93
2021-04-30	17.7	16.567	-4.736	9.742	4.97
2021-05-06	17.72	16.632	0.113	4.407	4.99
2021-05-07	16.93	16.690	-4.458	4.063	5.01
2021-05-10	16.48	16.747	-2.658	4.194	5.02
2021-05-11	17.08	16.824	3.641	5.400	5.05
2021-05-12	16.87	16.849	-1.230	1.756	5.05
2021-05-13	16.79	16.885	-0.474	2.608	5.07
2021-05-14	18.07	17.029	7.624	9.529	5.11
2021-05-17	18.18	17.077	0.609	3.154	5.12
2021-05-18	18.54	17.158	1.980	5.281	5.15
2021-05-19	18.31	17.199	-1.241	2.643	5.16
2021-05-20	18.27	17.242	-0.218	2.840	5.17
2021-05-21	18.24	17.289	-0.164	3.120	5.19
2021-05-24	18.12	17.332	-0.658	2.851	5.20
2021-05-25	18.73	17.393	3.366	3.918	5.22
2021-05-26	18.68	17.446	-0.267	3.364	5.23
2021-05-27	18.66	17.480	-0.107	2.195	5.24
2021-05-28	19.01	17.520	1.876	2.519	5.26
2021-05-31	19.5	17.586	2.578	4.103	5.28
2021-06-01	19.29	17.647	-1.077	3.744	5.29
2021-06-02	18.35	17.735	-4.873	5.754	5.32
2021-06-03	19.51	17.897	6.322	9.973	5.37
2021-06-04	20.7	18.099	6.099	11.738	5.43
2021-06-07	21.88	18.299	5.700	10.966	5.49
2021-06-08	21.75	18.369	-0.594	3.839	5.51
2021-06-09	21.56	18.451	-0.874	4.552	5.54
2021-06-10	21.29	18.530	-1.252	4.453	5.56
2021-06-11	20.9	18.602	-1.832	4.133	5.58
2021-06-15	21.24	18.684	1.627	4.641	5.61
2021-06-16	20.52	18.792	-3.390	6.309	5.64
2021-06-17	20.66	18.880	0.682	5.117	5.66
2021-06-18	21.76	19.021	5.324	7.793	5.71
2021-06-21	22.55	19.132	3.631	5.928	5.74
2021-06-22	22.18	19.249	-1.641	6.297	5.77
2021-06-23	21.96	19.301	-0.992	2.840	5.79
2021-06-24	21.48	19.389	-3.287	4.908	5.82
2021-06-25	21.92	19.505	2.048	6.378	5.85
2021-06-28	22.87	19.595	4.334	4.699	5.88
2021-06-29	21.95	19.716	-4.023	6.646	5.91
2021-06-30	22.65	19.777	3.189	3.235	5.93
2021-07-01	21.66	19.922	-4.371	8.035	5.98
2021-07-02	21.4	20.025	-1.200	5.771	6.01
2021-07-05	21.16	20.114	-1.121	5.047	6.03
2021-07-06	21.11	20.178	-0.236	3.639	6.05
2021-07-07	22.61	20.364	7.106	9.853	6.11
2021-07-08	23.29	20.464	3.008	5.130	6.14
2021-07-09	23.04	20.552	-1.073	4.594	6.17
2021-07-12	23.09	20.667	0.217	5.990	6.20
2021-07-13	22.82	20.710	-1.169	2.252	6.21
2021-07-14	15.9	20.755	-2.871	3.421	6.23
2021-07-15	15.45	20.830	-2.830	5.849	6.25
2021-07-16	16.59	20.983	7.379	11.003	6.29
2021-07-19	16.04	21.038	-3.315	4.159	6.31
2021-07-20	16.83	21.146	4.925	7.668	6.34
2021-07-21	17.72	21.267	5.288	8.200	6.38
2021-07-22	17.65	21.313	-0.395	3.160	6.39
2021-07-23	18.01	21.388	2.040	4.986	6.42
2021-07-26	18.88	21.516	4.831	8.162	6.45
2021-07-27	18.2	21.623	-3.602	6.992	6.49
2021-07-28	17.6	21.738	-3.297	7.857	6.52
2021-07-29	19.37	21.868	10.057	8.068	6.56
2021-07-30	19.31	21.924	-0.310	3.459	6.58
2021-08-02	21.25	22.129	10.047	11.600	6.64
2021-08-03	20.75	22.250	-2.353	7.012	6.68
2021-08-04	21.74	22.421	4.771	9.446	6.73
2021-08-05	22.16	22.523	1.932	5.520	6.76
2021-08-06	21.94	22.598	-0.993	4.061	6.78
2021-08-09	22.03	22.727	0.410	7.065	6.82
2021-08-10	21.94	22.864	-0.409	7.490	6.86
2021-08-11	20.86	22.948	-4.923	4.831	6.88
2021-08-12	20.01	23.047	-4.075	5.896	6.91
2021-08-13	20.28	23.118	1.349	4.248	6.94
2021-08-16	20.04	23.230	-1.183	6.657	6.97
2021-08-17	20.1	23.296	0.299	3.942	6.99
2021-08-18	20.99	23.444	4.428	8.458	7.03
2021-08-19	21.89	23.583	4.288	7.670	7.08
2021-08-20	21.96	23.656	0.320	3.974	7.10
2021-08-23	23.72	23.878	8.015	11.248	7.16
2021-08-24	23.35	23.985	-1.560	5.481	7.20
2021-08-25	22.17	24.127	-5.054	7.666	7.24
2021-08-26	21.99	24.219	-0.812	5.007	7.27
2021-08-27	21.64	24.316	-1.592	5.412	7.29
2021-08-30	23.18	24.465	7.116	7.717	7.34
2021-08-31	25.51	24.687	10.052	10.440	7.41
2021-09-01	25.6	24.941	0.353	11.878	7.48
2021-09-02	24.24	25.125	-5.313	9.141	7.54
2021-09-03	23.74	25.273	-2.063	7.467	7.58
2021-09-06	24.13	25.424	1.643	7.498	7.63
2021-09-07	24.41	25.536	1.160	5.512	7.66
2021-09-08	23.09	25.670	-5.408	6.964	7.70
2021-09-09	24.88	25.847	7.752	8.532	7.75
2021-09-10	24.16	25.925	-2.894	3.899	7.78
2021-09-13	23.86	26.012	-1.242	4.387	7.80
2021-09-14	23.85	26.072	-0.042	3.018	7.82
2021-09-15	24.25	26.167	1.677	4.696	7.85
2021-09-16	24.69	26.301	1.814	6.515	7.89
2021-09-17	22.21	26.527	-10.045	12.191	7.96
2021-09-22	24.22	26.860	9.050	16.524	8.06
2021-09-23	24.26	27.032	0.165	8.505	8.11
2021-09-24	23.74	27.139	-2.143	5.400	8.14
2021-09-27	22.39	27.312	-5.687	9.267	8.19
2021-09-28	22.08	27.391	-1.385	4.288	8.22
2021-09-29	20.71	27.517	-6.205	7.292	8.26
2021-09-30	21.6	27.637	4.297	6.663	8.29
2021-10-08	21.38	27.727	-1.019	5.046	8.32
2021-10-11	21.76	27.846	1.777	6.595	8.35
2021-10-12	21.02	27.928	-3.401	4.688	8.38
2021-10-13	21.45	28.046	2.046	6.565	8.41
2021-10-14	23.25	28.268	8.392	11.469	8.48
2021-10-15	23.81	28.352	2.409	4.258	8.51
2021-10-18	24.49	28.448	2.856	4.662	8.53
2021-10-19	24.16	28.527	-1.347	3.920	8.56
2021-10-20	25.64	28.743	6.126	10.141	8.62
2021-10-21	24.99	28.824	-2.535	3.900	8.65
2021-10-22	24.79	28.881	-0.800	2.761	8.66
2021-10-25	26.86	29.050	8.350	7.543	8.72
2021-10-26	26.28	29.228	-2.159	8.116	8.77
2021-10-27	27.24	29.322	3.653	4.148	8.80
2021-10-28	26.69	29.438	-2.019	5.213	8.83
2021-10-29	26.65	29.518	-0.150	3.597	8.86
2021-11-01	27.74	29.648	4.090	5.629	8.89
2021-11-02	28.35	29.780	2.199	5.588	8.93
2021-11-03	27.52	29.928	-2.928	6.455	8.98
2021-11-04	29.78	30.153	8.212	9.048	9.05
2021-11-05	29.79	30.252	0.034	3.996	9.08
2021-11-08	30.08	30.377	0.973	5.002	9.11
2021-11-09	32.09	30.682	6.682	11.403	9.20
2021-11-10	31.9	30.796	-0.592	4.269	9.24
2021-11-11	32.13	30.921	0.721	4.671	9.28
2021-11-12	32.56	31.057	1.338	5.011	9.32
2021-11-15	32.27	31.203	-0.891	5.436	9.36
2021-11-16	31.42	31.464	-2.634	9.978	9.44
2021-11-17	33.41	31.680	6.334	7.766	9.50
2021-11-18	34.79	31.906	4.130	7.782	9.57
2021-11-19	34.81	31.984	0.057	2.673	9.60
2021-11-22	33.99	32.139	-2.356	5.487	9.64
2021-11-23	33.59	32.216	-1.177	2.736	9.66
2021-11-24	32.31	32.388	-3.811	6.401	9.72
2021-11-25	32.44	32.493	0.402	3.869	9.75
2021-11-26	32.74	32.555	0.925	2.281	9.77
2021-11-29	36.02	32.892	10.018	11.240	9.87
2021-11-30	36.02	33.159	0.000	8.884	9.95
2021-12-01	34.74	33.342	-3.554	6.330	10.00
2021-12-02	34.55	33.465	-0.547	4.260	10.04
2021-12-03	35.59	33.604	3.010	4.689	10.08
2021-12-06	35.91	33.794	0.899	6.350	10.14
2021-12-07	33.82	34.012	-5.820	7.742	10.20
2021-12-08	33.25	34.155	-1.685	5.145	10.25
2021-12-09	33.04	34.301	-0.632	5.323	10.29
2021-12-10	33.33	34.398	0.878	3.481	10.32
2021-12-13	33.68	34.555	1.050	5.611	10.37
2021-12-14	34.84	34.779	3.444	7.690	10.43
2021-12-15	35.14	34.924	0.861	4.966	10.48
2021-12-16	34.85	35.059	-0.825	4.667	10.52
2021-12-17	34.54	35.200	-0.890	4.878	10.56
2021-12-20	34.34	35.356	-0.579	5.443	10.61
2021-12-21	33.24	35.548	-3.203	6.960	10.66
2021-12-22	31.76	35.732	-4.452	6.949	10.72
2021-12-23	32.5	35.858	2.330	4.628	10.76
2021-12-24	32.36	35.964	-0.431	3.938	10.79
2021-12-27	31.84	36.057	-1.607	3.523	10.82
2021-12-28	31.96	36.174	0.377	4.397	10.85
2021-12-29	32.77	36.334	2.534	5.851	10.90
2021-12-30	35.46	36.639	8.209	10.314	10.99
2021-12-31	35.94	36.764	1.354	4.174	11.03
2022-01-04	33.48	37.028	-6.845	9.460	11.11
2022-01-05	32.01	37.188	-4.391	6.004	11.16
2022-01-06	30.4	37.413	-5.030	8.872	11.22
2022-01-07	31.4	37.553	3.289	5.362	11.27
2022-01-10	31.86	37.802	1.465	9.363	11.34
2022-01-11	32.09	38.071	0.722	10.075	11.42
2022-01-12	35.31	38.407	10.034	11.405	11.52
2022-01-13	33.19	38.592	-6.004	6.684	11.58
2022-01-14	34.7	38.820	4.550	7.894	11.65
2022-01-17	34.39	38.922	-0.893	3.545	11.68
2022-01-18	35.02	39.051	1.832	4.420	11.72
2022-01-19	34.88	39.174	-0.400	4.255	11.75
2022-01-20	34.04	39.335	-2.408	5.677	11.80
2022-01-21	30.64	39.547	-9.988	8.284	11.86
2022-01-24	31.91	39.766	4.145	8.257	11.93
2022-01-25	31.95	39.858	0.125	3.447	11.96
2022-01-26	30.59	40.108	-4.257	9.797	12.03
2022-01-27	29.72	40.241	-2.844	5.394	12.07
2022-01-28	30.57	40.447	2.860	8.075	12.13
2022-02-07	30.09	40.613	-1.570	6.608	12.18
2022-02-08	28.91	40.790	-3.922	7.345	12.24
2022-02-09	30.09	40.973	4.082	7.299	12.29
2022-02-10	29.53	41.109	-1.861	5.550	12.33
2022-02-11	28.46	41.216	-3.623	4.504	12.36
2022-02-14	28.65	41.321	0.668	4.392	12.40
2022-02-15	30.37	41.528	6.003	8.168	12.46
2022-02-16	30.44	41.635	0.230	4.215	12.49
2022-02-17	30.66	41.792	0.723	6.143	12.54
2022-02-18	30.71	41.872	0.163	3.131	12.56
2022-02-21	31.31	41.992	1.954	4.591	12.60
2022-02-22	31.02	42.150	-0.926	6.132	12.65
2022-02-23	32.2	42.308	3.804	5.867	12.69
2022-02-24	32.31	42.473	0.342	6.149	12.74
2022-02-25	33.33	42.596	3.157	4.426	12.78
2022-02-28	34.21	42.746	2.640	5.251	12.82
2022-03-01	34.95	42.840	2.163	3.245	12.85
2022-03-02	34.74	42.926	-0.601	2.976	12.88
2022-03-03	33.02	43.116	-4.951	6.908	12.93
2022-03-04	32.2	43.211	-2.483	3.513	12.96
2022-03-07	31.49	43.363	-2.205	5.807	13.01
2022-03-08	28.33	43.622	-10.035	10.988	13.09
2022-03-09	28.46	43.806	0.459	7.730	13.14
2022-03-10	31.31	43.973	10.014	6.395	13.19
2022-03-11	31.57	44.099	0.830	4.791	13.23
2022-03-14	31.09	44.199	-1.520	3.864	13.26
2022-03-15	30.15	44.373	-3.023	6.948	13.31
2022-03-16	32.73	44.623	8.557	9.154	13.39
2022-03-17	33.24	44.784	1.558	5.805	13.44
2022-03-18	32.39	44.923	-2.557	5.144	13.48
2022-03-21	32.05	44.999	-1.050	2.840	13.50
2022-03-22	31.51	45.100	-1.685	3.869	13.53
2022-03-23	32.52	45.268	3.205	6.189	13.58
2022-03-24	32.7	45.390	0.554	4.490	13.62
2022-03-25	31.54	45.534	-3.547	5.474	13.66
2022-03-28	29.88	45.692	-5.263	6.341	13.71
2022-03-29	30.81	45.822	3.112	5.054	13.75
2022-03-30	31.72	45.946	2.954	4.706	13.78
2022-03-31	30.51	46.093	-3.815	5.769	13.83
2022-04-01	30.24	46.204	-0.885	4.425	13.86
2022-04-06	28.56	46.407	-5.556	8.532	13.92
2022-04-07	27.75	46.496	-2.836	3.852	13.95
2022-04-08	28.07	46.616	1.153	5.117	13.98
2022-04-11	26.46	46.734	-5.736	5.344	14.02
2022-04-12	25.81	46.892	-2.457	7.332	14.07
2022-04-13	25.56	46.962	-0.969	3.293	14.09
2022-04-14	24.74	47.072	-3.208	5.321	14.12
2022-04-15	24.64	47.199	-0.404	6.184	14.16
2022-04-18	25.85	47.394	4.911	9.091	14.22
2022-04-19	26.21	47.464	1.393	3.211	14.24
2022-04-20	24.69	47.615	-5.799	7.325	14.28
2022-04-21	23.76	47.728	-3.767	5.711	14.32
2022-04-22	22.99	47.825	-3.241	5.051	14.35
2022-04-25	20.92	47.987	-9.004	9.265	14.40
2022-04-26	21.05	48.133	0.621	8.365	14.44
2022-04-27	23.16	48.375	10.024	12.542	14.51
2022-04-28	23.23	48.469	0.302	4.836	14.54
2022-04-29	25.56	48.680	10.030	9.901	14.60
2022-05-05	27.04	48.856	5.790	7.825	14.66
2022-05-06	26.98	49.028	-0.222	7.655	14.71
2022-05-09	28.24	49.190	4.670	6.857	14.76
2022-05-10	28.41	49.313	0.602	5.205	14.79
2022-05-11	28.06	49.386	-1.232	3.133	14.82
2022-05-12	28.49	49.512	1.532	5.310	14.85
2022-05-13	28.64	49.573	0.527	2.527	14.87
2022-05-16	28.47	49.676	-0.594	4.365	14.90
2022-05-17	28.98	49.812	1.791	5.620	14.94
2022-05-18	28.47	49.894	-1.760	3.485	14.97
2022-05-19	30.08	50.080	5.655	7.411	15.02
2022-05-20	28.03	50.290	-6.815	8.976	15.09
2022-05-23	27.19	50.409	-2.997	5.244	15.12

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