鲁信创投融券券源 鲁信创投专项约券

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	14.33	0	0	0	0
2020-04-28	14.64	0.100	2.163	8.234	0.03
2020-04-29	13.59	0.157	-7.172	4.986	0.05
2020-04-30	13.8	0.237	1.545	6.990	0.07
2020-05-06	14.14	0.295	2.464	4.855	0.09
2020-05-07	13.88	0.335	-1.839	3.536	0.10
2020-05-08	14.13	0.365	1.801	2.522	0.11
2020-05-11	13.99	0.401	-0.991	3.114	0.12
2020-05-12	13.72	0.444	-1.930	3.717	0.13
2020-05-13	13.7	0.475	-0.146	2.697	0.14
2020-05-14	13.74	0.502	0.292	2.409	0.15
2020-05-15	13.86	0.531	0.873	2.475	0.16
2020-05-18	13.58	0.572	-2.020	3.608	0.17
2020-05-19	13.71	0.585	0.957	1.178	0.18
2020-05-20	13.38	0.616	-2.407	2.772	0.18
2020-05-21	13.51	0.654	0.972	3.363	0.20
2020-05-22	13.14	0.691	-2.739	3.405	0.21
2020-05-25	13.08	0.704	-0.457	1.142	0.21
2020-05-26	13.55	0.751	3.593	4.205	0.23
2020-05-27	13.53	0.778	-0.148	2.362	0.23
2020-05-28	13.66	0.813	0.961	3.104	0.24
2020-05-29	13.54	0.835	-0.878	1.903	0.25
2020-06-01	13.91	0.865	2.733	2.659	0.26
2020-06-02	13.97	0.891	0.431	2.229	0.27
2020-06-03	14.13	0.970	1.145	6.657	0.29
2020-06-04	14.07	1.007	-0.425	3.185	0.30
2020-06-05	14.19	1.052	0.853	3.838	0.32
2020-06-08	13.9	1.089	-2.044	3.171	0.33
2020-06-09	13.92	1.108	0.144	1.655	0.33
2020-06-10	14.19	1.157	1.940	4.095	0.35
2020-06-11	14.3	1.201	0.775	3.735	0.36
2020-06-12	14.8	1.271	3.497	5.664	0.38
2020-06-15	14.79	1.347	-0.068	6.149	0.40
2020-06-16	14.76	1.386	-0.203	3.178	0.42
2020-06-17	14.58	1.424	-1.220	3.117	0.43
2020-06-18	14.54	1.448	-0.274	1.989	0.43
2020-06-19	14.82	1.483	1.926	2.820	0.44
2020-06-22	14.89	1.536	0.472	4.318	0.46
2020-06-23	14.63	1.568	-1.746	2.552	0.47
2020-06-24	15.22	1.659	4.033	7.245	0.50
2020-06-29	14.88	1.697	-2.234	3.022	0.51
2020-06-30	15.3	1.749	2.823	4.099	0.52
2020-07-01	15.2	1.806	-0.654	4.510	0.54
2020-07-02	16.21	1.934	6.645	9.474	0.58
2020-07-03	16.68	2.011	2.899	5.552	0.60
2020-07-06	18	2.128	7.914	7.794	0.64
2020-07-07	18.51	2.287	2.833	10.278	0.69
2020-07-08	19.08	2.375	3.079	5.565	0.71
2020-07-09	18.59	2.457	-2.568	5.241	0.74
2020-07-10	19.55	2.645	5.164	11.565	0.79
2020-07-13	19.74	2.717	1.753	4.381	0.82
2020-07-14	19.18	2.825	-2.837	6.738	0.85
2020-07-15	18.95	2.926	-1.199	6.413	0.88
2020-07-16	17.77	3.142	-6.227	14.565	0.94
2020-07-17	17.27	3.231	-2.814	6.190	0.97
2020-07-20	18.08	3.301	4.690	4.690	0.99
2020-07-21	17.83	3.376	-1.383	5.033	1.01
2020-07-22	18.54	3.450	3.982	4.767	1.03
2020-07-23	17.78	3.531	-4.099	5.502	1.06
2020-07-24	16.3	3.661	-8.324	9.505	1.10
2020-07-27	15.77	3.740	-3.252	6.012	1.12
2020-07-28	15.95	3.769	1.141	2.219	1.13
2020-07-29	16.32	3.812	2.320	3.135	1.14
2020-07-30	15.88	3.862	-2.696	3.799	1.16
2020-07-31	16.1	3.902	1.385	3.023	1.17
2020-08-03	17.04	3.981	5.839	5.528	1.19
2020-08-04	16.93	4.023	-0.646	2.993	1.21
2020-08-05	16.78	4.066	-0.886	3.071	1.22
2020-08-06	16.99	4.109	1.251	3.039	1.23
2020-08-07	16.37	4.183	-3.649	5.415	1.25
2020-08-10	16.46	4.217	0.550	2.443	1.26
2020-08-11	16.03	4.273	-2.612	4.192	1.28
2020-08-12	16.2	4.321	1.061	3.556	1.30
2020-08-13	16.3	4.346	0.617	1.852	1.30
2020-08-14	16.63	4.401	2.025	3.988	1.32
2020-08-17	17.11	4.457	2.886	3.909	1.34
2020-08-18	16.93	4.486	-1.052	2.104	1.35
2020-08-19	16.57	4.534	-2.126	3.426	1.36
2020-08-20	16.72	4.593	0.905	4.285	1.38
2020-08-21	17.69	4.689	5.801	6.459	1.41
2020-08-24	17.25	4.751	-2.487	4.353	1.43
2020-08-25	17.11	4.809	-0.812	4.058	1.44
2020-08-26	16.42	4.889	-4.033	5.845	1.47
2020-08-27	16.13	4.925	-1.766	2.680	1.48
2020-08-28	16.28	4.965	0.930	2.914	1.49
2020-08-31	16.29	5.007	0.061	3.133	1.50
2020-09-01	16.36	5.029	0.430	1.596	1.51
2020-09-02	16.52	5.073	0.978	3.240	1.52
2020-09-03	16.18	5.118	-2.058	3.269	1.54
2020-09-04	16.19	5.158	0.062	2.967	1.55
2020-09-07	16.04	5.196	-0.926	2.841	1.56
2020-09-08	16.16	5.218	0.748	1.683	1.57
2020-09-09	15.67	5.253	-3.032	2.661	1.58
2020-09-10	15.3	5.322	-2.361	5.424	1.60
2020-09-11	15.53	5.350	1.503	2.157	1.61
2020-09-14	15.67	5.371	0.901	1.610	1.61
2020-09-15	15.68	5.384	0.064	1.021	1.62
2020-09-16	15.62	5.404	-0.383	1.531	1.62
2020-09-17	15.53	5.442	-0.576	2.945	1.63
2020-09-18	15.96	5.492	2.769	3.735	1.65
2020-09-21	15.83	5.516	-0.815	1.817	1.65
2020-09-22	15.9	5.559	0.442	3.222	1.67
2020-09-23	15.82	5.580	-0.503	1.635	1.67
2020-09-24	15.41	5.614	-2.592	2.592	1.68
2020-09-25	15.41	5.648	0.000	2.661	1.69
2020-09-28	15.12	5.680	-1.882	2.596	1.70
2020-09-29	15.11	5.700	-0.066	1.587	1.71
2020-09-30	14.62	5.760	-3.243	4.897	1.73
2020-10-09	15.37	5.820	5.130	4.651	1.75
2020-10-12	15.82	5.863	2.928	3.253	1.76
2020-10-13	15.58	5.894	-1.517	2.402	1.77
2020-10-14	15.42	5.914	-1.027	1.605	1.77
2020-10-15	15.35	5.941	-0.454	2.075	1.78
2020-10-16	15.88	5.986	3.453	3.388	1.80
2020-10-19	15.47	6.025	-2.582	3.023	1.81
2020-10-20	15.42	6.054	-0.323	2.262	1.82
2020-10-21	15.29	6.080	-0.843	2.075	1.82
2020-10-22	15.92	6.153	4.120	5.494	1.85
2020-10-23	15.8	6.200	-0.754	3.580	1.86
2020-10-26	15.64	6.222	-1.013	1.646	1.87
2020-10-27	16.01	6.273	2.366	3.836	1.88
2020-10-28	15.98	6.307	-0.187	2.561	1.89
2020-10-29	16.2	6.351	1.377	3.254	1.91
2020-10-30	16.02	6.404	-1.111	3.951	1.92
2020-11-02	16.28	6.436	1.623	2.372	1.93
2020-11-03	16.77	6.484	3.010	3.440	1.95
2020-11-04	16.79	6.536	0.119	3.757	1.96
2020-11-05	16.8	6.584	0.060	3.395	1.98
2020-11-06	16.6	6.621	-1.190	2.679	1.99
2020-11-09	16.98	6.655	2.289	2.410	2.00
2020-11-10	16.6	6.710	-2.238	3.946	2.01
2020-11-11	16.36	6.760	-1.446	3.675	2.03
2020-11-12	16.29	6.788	-0.428	2.078	2.04
2020-11-13	16.19	6.822	-0.614	2.517	2.05
2020-11-16	16.6	6.863	2.532	2.965	2.06
2020-11-17	16.33	6.890	-1.627	1.988	2.07
2020-11-18	16.59	6.927	1.592	2.694	2.08
2020-11-19	17.15	6.985	3.376	4.039	2.10
2020-11-20	17.26	7.035	0.641	3.499	2.11
2020-11-23	17.17	7.074	-0.521	2.665	2.12
2020-11-24	16.76	7.117	-2.388	3.087	2.13
2020-11-25	16.7	7.147	-0.358	2.208	2.14
2020-11-26	16.73	7.171	0.180	1.677	2.15
2020-11-27	16.59	7.208	-0.837	2.690	2.16
2020-11-30	16.78	7.251	1.145	3.074	2.18
2020-12-01	17.05	7.303	1.609	3.635	2.19
2020-12-02	17	7.334	-0.293	2.229	2.20
2020-12-03	16.92	7.363	-0.471	2.059	2.21
2020-12-04	16.64	7.385	-1.655	1.596	2.22
2020-12-07	16.25	7.425	-2.344	2.945	2.23
2020-12-08	16.28	7.445	0.185	1.477	2.23
2020-12-09	15.53	7.522	-4.607	5.897	2.26
2020-12-10	15.64	7.540	0.708	1.417	2.26
2020-12-11	15.3	7.587	-2.174	3.708	2.28
2020-12-14	15.27	7.613	-0.196	2.026	2.28
2020-12-15	15.31	7.635	0.262	1.703	2.29
2020-12-16	15.28	7.663	-0.196	2.221	2.30
2020-12-17	15.49	7.704	1.374	3.141	2.31
2020-12-18	15.33	7.734	-1.033	2.389	2.32
2020-12-21	15.36	7.759	0.196	1.957	2.33
2020-12-22	14.78	7.805	-3.776	3.711	2.34
2020-12-23	14.84	7.826	0.406	1.691	2.35
2020-12-24	14.41	7.872	-2.898	3.841	2.36
2020-12-25	14.63	7.907	1.527	2.845	2.37
2020-12-28	13.62	7.965	-6.904	5.126	2.39
2020-12-29	13.91	8.036	2.129	6.167	2.41
2020-12-30	13.94	8.062	0.216	2.229	2.42
2020-12-31	14.83	8.156	6.385	7.604	2.45
2021-01-04	15.03	8.207	1.349	4.046	2.46
2021-01-05	14.95	8.225	-0.532	1.464	2.47
2021-01-06	14.76	8.269	-1.271	3.612	2.48
2021-01-07	14.49	8.319	-1.829	4.065	2.50
2021-01-08	14.27	8.359	-1.518	3.382	2.51
2021-01-11	14.41	8.419	0.981	4.975	2.53
2021-01-12	14.83	8.492	2.915	5.968	2.55
2021-01-13	14.94	8.540	0.742	3.844	2.56
2021-01-14	14.95	8.595	0.067	4.418	2.58
2021-01-15	14.63	8.632	-2.140	3.010	2.59
2021-01-18	14.62	8.658	-0.068	2.119	2.60
2021-01-19	14.75	8.699	0.889	3.352	2.61
2021-01-20	15	8.741	1.695	3.390	2.62
2021-01-21	14.92	8.766	-0.533	2.000	2.63
2021-01-22	14.74	8.798	-1.206	2.614	2.64
2021-01-25	14.45	8.830	-1.967	2.646	2.65
2021-01-26	14.03	8.874	-2.907	3.737	2.66
2021-01-27	14.03	8.895	0.000	1.782	2.67
2021-01-28	13.76	8.924	-1.924	2.566	2.68
2021-01-29	13.4	8.982	-2.616	5.160	2.69
2021-02-01	13.96	9.042	4.179	5.149	2.71
2021-02-02	14	9.064	0.287	1.934	2.72
2021-02-03	13.77	9.092	-1.643	2.429	2.73
2021-02-04	13.44	9.141	-2.397	4.357	2.74
2021-02-05	13.35	9.174	-0.670	2.976	2.75
2021-02-08	13.53	9.206	1.348	2.846	2.76
2021-02-09	13.59	9.223	0.443	1.478	2.77
2021-02-10	13.5	9.251	-0.662	2.502	2.78
2021-02-18	13.93	9.289	3.185	3.259	2.79
2021-02-19	14.6	9.362	4.810	6.030	2.81
2021-02-22	14.42	9.397	-1.233	2.945	2.82
2021-02-23	14.43	9.428	0.069	2.566	2.83
2021-02-24	14.3	9.457	-0.901	2.426	2.84
2021-02-25	14.38	9.484	0.559	2.238	2.85
2021-02-26	14.25	9.505	-0.904	1.808	2.85
2021-03-01	14.32	9.537	0.491	2.667	2.86
2021-03-02	14.01	9.581	-2.165	3.771	2.87
2021-03-03	14.13	9.602	0.857	1.784	2.88
2021-03-04	13.71	9.640	-2.972	3.326	2.89
2021-03-05	13.86	9.679	1.094	3.355	2.90
2021-03-08	13.64	9.714	-1.587	3.102	2.91
2021-03-09	13.15	9.771	-3.592	5.132	2.93
2021-03-10	13.08	9.795	-0.532	2.205	2.94
2021-03-11	13.25	9.816	1.300	1.911	2.94
2021-03-12	13.16	9.837	-0.679	1.962	2.95
2021-03-15	13.18	9.856	0.152	1.748	2.96
2021-03-16	13.28	9.874	0.759	1.593	2.96
2021-03-17	13.31	9.898	0.226	2.184	2.97
2021-03-18	13.04	9.929	-2.029	2.855	2.98
2021-03-19	12.74	9.955	-2.301	2.377	2.99
2021-03-22	12.84	9.969	0.785	1.334	2.99
2021-03-23	12.96	9.992	0.935	2.103	3.00
2021-03-24	12.94	10.020	-0.154	2.623	3.01
2021-03-25	12.88	10.033	-0.464	1.236	3.01
2021-03-26	13.08	10.053	1.553	1.863	3.02
2021-03-29	12.93	10.072	-1.147	1.758	3.02
2021-03-30	12.88	10.087	-0.387	1.315	3.03
2021-03-31	13.22	10.128	2.640	3.804	3.04
2021-04-01	13.22	10.149	0.000	1.891	3.04
2021-04-02	13.26	10.177	0.303	2.496	3.05
2021-04-06	13.25	10.194	-0.075	1.584	3.06
2021-04-07	13.29	10.209	0.302	1.358	3.06
2021-04-08	13.41	10.238	0.903	2.558	3.07
2021-04-09	13.38	10.265	-0.224	2.461	3.08
2021-04-12	12.98	10.294	-2.990	2.691	3.09
2021-04-13	12.78	10.325	-1.541	2.851	3.10
2021-04-14	12.85	10.337	0.548	1.174	3.10
2021-04-15	12.71	10.349	-1.089	1.089	3.10
2021-04-16	13.37	10.429	5.193	7.160	3.13
2021-04-19	13.36	10.454	-0.075	2.244	3.14
2021-04-20	13.35	10.480	-0.075	2.395	3.14
2021-04-21	13.32	10.500	-0.225	1.798	3.15
2021-04-22	13.25	10.518	-0.526	1.577	3.16
2021-04-23	12.99	10.547	-1.962	2.717	3.16
2021-04-26	12.8	10.570	-1.463	2.156	3.17
2021-04-27	12.92	10.587	0.937	1.562	3.18
2021-04-28	12.89	10.603	-0.232	1.471	3.18
2021-04-29	13	10.623	0.853	1.862	3.19
2021-04-30	11.9	10.689	-8.462	6.692	3.21
2021-05-06	11.65	10.710	-2.101	2.101	3.21
2021-05-07	11.72	10.726	0.601	1.717	3.22
2021-05-10	11.59	10.739	-1.109	1.280	3.22
2021-05-11	11.66	10.753	0.604	1.467	3.23
2021-05-12	11.83	10.781	1.458	2.830	3.23
2021-05-13	11.7	10.792	-1.099	1.099	3.24
2021-05-14	11.97	10.834	2.308	4.274	3.25
2021-05-17	11.74	10.855	-1.921	2.089	3.26
2021-05-18	11.84	10.873	0.852	1.874	3.26
2021-05-19	11.78	10.892	-0.507	1.943	3.27
2021-05-20	11.81	10.908	0.255	1.613	3.27
2021-05-21	11.61	10.929	-1.693	2.117	3.28
2021-05-24	11.8	10.952	1.637	2.326	3.29
2021-05-25	12.06	10.979	2.203	2.712	3.29
2021-05-26	12.19	11.010	1.078	3.068	3.30
2021-05-27	12.08	11.031	-0.902	2.133	3.31
2021-05-28	12.09	11.047	0.083	1.573	3.31
2021-05-31	11.99	11.065	-0.827	1.737	3.32
2021-06-01	11.95	11.079	-0.334	1.418	3.32
2021-06-02	11.74	11.106	-1.757	2.762	3.33
2021-06-03	11.88	11.129	1.193	2.300	3.34
2021-06-04	11.76	11.143	-1.010	1.515	3.34
2021-06-07	11.7	11.157	-0.510	1.361	3.35
2021-06-08	11.91	11.204	1.795	4.786	3.36
2021-06-09	11.83	11.229	-0.672	2.519	3.37
2021-06-10	12.02	11.265	1.606	3.550	3.38
2021-06-11	11.89	11.279	-1.082	1.498	3.38
2021-06-15	11.62	11.305	-2.271	2.607	3.39
2021-06-16	11.62	11.319	0.000	1.463	3.40
2021-06-17	11.62	11.339	0.000	2.065	3.40
2021-06-18	11.63	11.349	0.086	1.033	3.40
2021-06-21	11.77	11.369	1.204	2.064	3.41
2021-06-22	11.99	11.395	1.869	2.634	3.42
2021-06-23	11.93	11.404	-0.500	0.917	3.42
2021-06-24	12	11.418	0.503	1.340	3.43
2021-06-25	12.35	11.451	2.917	3.250	3.44
2021-06-28	12.06	11.482	-2.348	3.077	3.44
2021-06-29	11.9	11.495	-1.327	1.244	3.45
2021-06-30	11.87	11.503	-0.252	0.840	3.45
2021-07-01	11.58	11.536	-2.443	3.454	3.46
2021-07-02	11.41	11.558	-1.468	2.245	3.47
2021-07-05	11.44	11.567	0.263	0.964	3.47
2021-07-06	11.46	11.579	0.175	1.311	3.47
2021-07-07	11.61	11.604	1.309	2.531	3.48
2021-07-08	11.23	11.652	-3.273	5.168	3.50
2021-07-09	11.14	11.677	-0.801	2.671	3.50
2021-07-12	11.31	11.695	1.526	1.885	3.51
2021-07-13	11.39	11.711	0.707	1.680	3.51
2021-07-14	11.05	11.733	-1.163	2.415	3.52
2021-07-15	10.98	11.750	-0.633	1.900	3.53
2021-07-16	11.17	11.763	1.730	1.366	3.53
2021-07-19	11.04	11.781	-1.164	1.970	3.53
2021-07-20	11.08	11.790	0.362	0.996	3.54
2021-07-21	11.14	11.808	0.542	1.895	3.54
2021-07-22	11.12	11.820	-0.180	1.346	3.55
2021-07-23	11.56	11.892	3.957	7.464	3.57
2021-07-26	11.08	11.915	-4.152	2.509	3.57
2021-07-27	10.91	11.942	-1.534	2.888	3.58
2021-07-28	10.54	11.971	-3.391	3.391	3.59
2021-07-29	10.67	11.986	1.233	1.613	3.60
2021-07-30	10.56	12.001	-1.031	1.781	3.60
2021-08-02	10.75	12.030	1.799	3.220	3.61
2021-08-03	10.67	12.052	-0.744	2.419	3.62
2021-08-04	10.67	12.067	0.000	1.687	3.62
2021-08-05	10.84	12.105	1.593	4.217	3.63
2021-08-06	10.77	12.120	-0.646	1.661	3.64
2021-08-09	10.96	12.152	1.764	3.528	3.65
2021-08-10	11.22	12.182	2.372	3.193	3.65
2021-08-11	11.63	12.223	3.654	4.189	3.67
2021-08-12	11.82	12.284	1.634	6.277	3.69
2021-08-13	11.65	12.309	-1.438	2.538	3.69
2021-08-16	12.17	12.383	4.464	7.296	3.71
2021-08-17	11.9	12.436	-2.219	5.341	3.73
2021-08-18	12.14	12.471	2.017	3.445	3.74
2021-08-19	11.98	12.490	-1.318	1.895	3.75
2021-08-20	12.04	12.512	0.501	2.254	3.75
2021-08-23	12.27	12.575	1.910	6.146	3.77
2021-08-24	12.25	12.603	-0.163	2.689	3.78
2021-08-25	12.28	12.624	0.245	2.041	3.79
2021-08-26	12.92	12.743	5.212	11.075	3.82
2021-08-27	12.97	12.777	0.387	3.173	3.83
2021-08-30	13.3	12.850	2.544	6.554	3.85
2021-08-31	14.63	12.953	10.000	8.496	3.89
2021-09-01	16.09	13.028	9.979	5.537	3.91
2021-09-02	16.12	13.116	0.186	6.588	3.93
2021-09-03	15.68	13.283	-2.730	12.779	3.98
2021-09-06	15.29	13.393	-2.487	8.610	4.02
2021-09-07	14.94	13.470	-2.289	6.213	4.04
2021-09-08	15.02	13.506	0.535	2.878	4.05
2021-09-09	14.64	13.547	-2.530	3.395	4.06
2021-09-10	14.51	13.589	-0.888	3.415	4.08
2021-09-13	14.41	13.620	-0.689	2.619	4.09
2021-09-14	14.1	13.661	-2.151	3.470	4.10
2021-09-15	14.18	13.685	0.567	2.057	4.11
2021-09-16	14.26	13.730	0.564	3.738	4.12
2021-09-17	13.78	13.787	-3.366	4.979	4.14
2021-09-22	14.08	13.834	2.177	3.991	4.15
2021-09-23	13.92	13.863	-1.136	2.486	4.16
2021-09-24	13.68	13.900	-1.724	3.305	4.17
2021-09-27	13.34	13.955	-2.485	4.898	4.19
2021-09-28	13.51	13.978	1.274	2.099	4.19
2021-09-29	13.04	14.023	-3.479	4.145	4.21
2021-09-30	13.28	14.050	1.840	2.377	4.21
2021-10-08	13.56	14.076	2.108	2.334	4.22
2021-10-11	13.33	14.106	-1.696	2.655	4.23
2021-10-12	13.08	14.135	-1.875	2.701	4.24
2021-10-13	13.14	14.162	0.459	2.446	4.25
2021-10-14	13.19	14.185	0.381	2.131	4.26
2021-10-15	13.02	14.211	-1.289	2.350	4.26
2021-10-18	13.2	14.233	1.382	1.997	4.27
2021-10-19	13.31	14.262	0.833	2.652	4.28
2021-10-20	13.81	14.326	3.757	5.560	4.30
2021-10-21	13.9	14.373	0.652	4.055	4.31
2021-10-22	13.85	14.407	-0.360	2.950	4.32
2021-10-25	13.53	14.444	-2.310	3.249	4.33
2021-10-26	13.18	14.480	-2.587	3.326	4.34
2021-10-27	13.12	14.503	-0.455	2.124	4.35
2021-10-28	12.46	14.557	-5.030	5.183	4.37
2021-10-29	12.82	14.601	2.889	4.093	4.38
2021-11-01	12.88	14.672	0.468	6.630	4.40
2021-11-02	12.22	14.746	-5.124	7.298	4.42
2021-11-03	12.25	14.768	0.245	2.128	4.43
2021-11-04	12.26	14.789	0.082	2.041	4.44
2021-11-05	12.62	14.833	2.936	4.160	4.45
2021-11-08	12.78	14.874	1.268	3.883	4.46
2021-11-09	13.05	14.918	2.113	4.069	4.48
2021-11-10	13.42	14.988	2.835	6.207	4.50
2021-11-11	13.38	15.020	-0.298	2.906	4.51
2021-11-12	13.64	15.062	1.943	3.662	4.52
2021-11-15	13.19	15.126	-3.299	5.792	4.54
2021-11-16	13.08	15.150	-0.834	2.274	4.55
2021-11-17	12.9	15.178	-1.376	2.599	4.55
2021-11-18	12.52	15.214	-2.946	3.411	4.56
2021-11-19	12.78	15.251	2.077	3.514	4.58
2021-11-22	12.62	15.275	-1.252	2.269	4.58
2021-11-23	12.6	15.295	-0.158	1.902	4.59
2021-11-24	12.52	15.314	-0.635	1.825	4.59
2021-11-25	12.4	15.326	-0.958	1.118	4.60
2021-11-26	12.3	15.341	-0.806	1.532	4.60
2021-11-29	12.36	15.370	0.488	2.764	4.61
2021-11-30	12.24	15.395	-0.971	2.427	4.62
2021-12-01	12.45	15.421	1.716	2.533	4.63
2021-12-02	12.26	15.442	-1.526	2.088	4.63
2021-12-03	12.26	15.461	0.000	1.794	4.64
2021-12-06	12.19	15.485	-0.571	2.447	4.65
2021-12-07	12.18	15.505	-0.082	1.887	4.65
2021-12-08	12.27	15.520	0.739	1.478	4.66
2021-12-09	12.48	15.551	1.711	3.015	4.67
2021-12-10	13.06	15.648	4.647	8.894	4.69
2021-12-13	13.18	15.718	0.919	6.355	4.72
2021-12-14	13.26	15.759	0.607	3.718	4.73
2021-12-15	13.39	15.784	0.980	2.262	4.74
2021-12-16	13.19	15.805	-1.494	1.867	4.74
2021-12-17	13.23	15.832	0.303	2.502	4.75
2021-12-20	12.92	15.856	-2.343	2.268	4.76
2021-12-21	12.95	15.886	0.232	2.709	4.77
2021-12-22	12.85	15.904	-0.772	1.699	4.77
2021-12-23	12.81	15.943	-0.311	3.658	4.78
2021-12-24	12.6	15.966	-1.639	2.186	4.79
2021-12-27	12.43	15.989	-1.349	2.222	4.80
2021-12-28	12.52	15.999	0.724	0.965	4.80
2021-12-29	12.4	16.011	-0.958	1.118	4.80
2021-12-30	12.6	16.031	1.613	1.935	4.81
2021-12-31	12.92	16.076	2.540	4.206	4.82
2022-01-04	13.22	16.121	2.322	4.025	4.84
2022-01-05	13.02	16.143	-1.513	2.118	4.84
2022-01-06	12.95	16.165	-0.538	1.997	4.85
2022-01-07	13.48	16.240	4.093	6.641	4.87
2022-01-10	13.49	16.271	0.074	2.745	4.88
2022-01-11	13.2	16.304	-2.150	3.039	4.89
2022-01-12	13.42	16.340	1.667	3.182	4.90
2022-01-13	13.29	16.368	-0.969	2.534	4.91
2022-01-14	13.37	16.416	0.602	4.364	4.92
2022-01-17	13.37	16.445	0.000	2.618	4.93
2022-01-18	13.78	16.505	3.067	5.161	4.95
2022-01-19	13.52	16.541	-1.887	3.193	4.96
2022-01-20	13.42	16.579	-0.740	3.476	4.97
2022-01-21	13	16.626	-3.130	4.322	4.99
2022-01-24	12.83	16.658	-1.308	2.923	5.00
2022-01-25	12.28	16.713	-4.287	5.378	5.01
2022-01-26	13.14	16.799	7.003	7.899	5.04
2022-01-27	13.06	16.860	-0.609	5.556	5.06
2022-01-28	13.32	16.910	1.991	4.518	5.07
2022-02-07	13.86	16.959	4.054	4.279	5.09
2022-02-08	15.25	17.102	10.029	11.255	5.13
2022-02-09	15.07	17.167	-1.180	5.180	5.15
2022-02-10	14.9	17.203	-1.128	2.920	5.16
2022-02-11	15.2	17.250	2.013	3.691	5.18
2022-02-14	15.27	17.349	0.461	7.763	5.20
2022-02-15	15.2	17.394	-0.458	3.536	5.22
2022-02-16	14.95	17.423	-1.645	2.368	5.23
2022-02-17	14.65	17.476	-2.007	4.348	5.24
2022-02-18	15.22	17.579	3.891	8.055	5.27
2022-02-21	15.29	17.605	0.460	2.037	5.28
2022-02-22	15.05	17.634	-1.570	2.354	5.29
2022-02-23	15.87	17.758	5.449	9.369	5.33
2022-02-24	14.28	17.886	-10.019	10.775	5.37
2022-02-25	13.95	17.926	-2.311	3.431	5.38
2022-02-28	14.35	17.984	2.867	4.875	5.40
2022-03-01	15.08	18.072	5.087	6.969	5.42
2022-03-02	14.95	18.112	-0.862	3.183	5.43
2022-03-03	15.02	18.143	0.468	2.542	5.44
2022-03-04	15.18	18.196	1.065	4.128	5.46
2022-03-07	14.87	18.243	-2.042	3.821	5.47
2022-03-08	14.7	18.327	-1.143	6.859	5.50
2022-03-09	15.12	18.428	2.857	8.027	5.53
2022-03-10	15.11	18.494	-0.066	5.225	5.55
2022-03-11	15.79	18.622	4.500	9.729	5.59
2022-03-14	14.83	18.695	-6.080	5.890	5.61
2022-03-15	14.73	18.799	-0.674	8.496	5.64
2022-03-16	15.78	18.886	7.128	6.585	5.67
2022-03-17	16.21	18.977	2.725	6.781	5.69
2022-03-18	16.27	19.051	0.370	5.429	5.72
2022-03-21	16.27	19.119	0.000	5.040	5.74
2022-03-22	16.78	19.245	3.135	8.974	5.77
2022-03-23	16.15	19.334	-3.754	6.615	5.80
2022-03-24	15.41	19.417	-4.582	6.502	5.83
2022-03-25	15	19.463	-2.661	3.634	5.84
2022-03-28	15.24	19.507	1.600	3.533	5.85
2022-03-29	14.6	19.628	-4.199	9.908	5.89
2022-03-30	14.75	19.700	1.027	5.890	5.91
2022-03-31	15.05	19.763	2.034	5.017	5.93
2022-04-01	15.62	19.849	3.787	6.578	5.95
2022-04-06	15.38	19.875	-1.536	2.049	5.96
2022-04-07	15.38	19.954	0.000	6.177	5.99
2022-04-08	15.15	20.024	-1.495	5.527	6.01
2022-04-11	13.8	20.153	-8.911	11.221	6.05
2022-04-12	14.19	20.213	2.826	5.072	6.06
2022-04-13	13.16	20.286	-7.259	6.624	6.09
2022-04-14	13.4	20.332	1.824	4.103	6.10
2022-04-15	12.88	20.387	-3.881	5.149	6.12
2022-04-18	12.63	20.420	-1.941	3.106	6.13
2022-04-19	12.54	20.455	-0.713	3.405	6.14
2022-04-20	12.33	20.502	-1.675	4.545	6.15
2022-04-21	11.97	20.539	-2.920	3.731	6.16
2022-04-22	11.65	20.572	-2.673	3.342	6.17
2022-04-25	10.79	20.622	-7.382	5.665	6.19
2022-04-26	10.4	20.671	-3.614	5.561	6.20
2022-04-27	10.72	20.722	3.077	5.769	6.22
2022-04-28	10.55	20.757	-1.586	3.918	6.23
2022-04-29	11.16	20.807	5.782	5.403	6.24
2022-05-05	11.29	20.845	1.165	4.032	6.25
2022-05-06	11.2	20.885	-0.797	4.340	6.27
2022-05-09	11.36	20.918	1.429	3.482	6.28
2022-05-10	11.64	20.986	2.465	6.954	6.30
2022-05-11	11.55	21.012	-0.773	2.749	6.30
2022-05-12	11.67	21.034	1.039	2.251	6.31
2022-05-13	11.68	21.064	0.086	3.085	6.32
2022-05-16	11.68	21.083	0.000	1.969	6.32
2022-05-17	11.7	21.107	0.171	2.483	6.33
2022-05-18	11.74	21.122	0.342	1.453	6.34
2022-05-19	11.74	21.146	0.000	2.470	6.34
2022-05-20	11.93	21.164	1.618	1.789	6.35
2022-05-23	12.1	21.186	1.425	2.179	6.36

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