金开新能融券券源 金开新能专项约券

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%）
2020-04-23	3.97	0	0	0	0
2020-04-23	3.89	0.012	-2.015	3.778	0.00
2020-04-24	3.72	0.027	-4.370	4.627	0.01
2020-04-27	3.68	0.055	-1.075	9.409	0.02
2020-04-29	3.5	0.064	-4.891	2.989	0.02
2020-04-30	3.47	0.079	-0.857	5.143	0.02
2020-05-06	3.54	0.088	2.017	3.170	0.03
2020-05-07	3.62	0.105	2.260	5.367	0.03
2020-05-08	3.66	0.116	1.105	3.867	0.03
2020-05-11	3.63	0.125	-0.820	2.732	0.04
2020-05-12	3.63	0.133	0.000	2.755	0.04
2020-05-13	3.81	0.142	4.959	2.755	0.04
2020-05-14	4	0.142	4.987	0.000	0.04
2020-05-15	4.11	0.162	2.750	6.000	0.05
2020-05-18	4.16	0.177	1.217	4.380	0.05
2020-05-19	4.18	0.187	0.481	2.644	0.06
2020-05-21	3.97	0.209	-5.024	6.699	0.06
2020-05-22	3.99	0.227	0.504	5.542	0.07
2020-05-25	3.97	0.236	-0.501	2.506	0.07
2020-05-26	3.93	0.245	-1.008	3.023	0.07
2020-05-27	3.84	0.254	-2.290	2.545	0.08
2020-05-28	3.83	0.263	-0.260	2.865	0.08
2020-05-29	3.88	0.270	1.305	2.350	0.08
2020-06-01	3.93	0.278	1.289	2.320	0.08
2020-06-02	4.01	0.287	2.036	2.799	0.09
2020-06-03	4.06	0.295	1.247	2.244	0.09
2020-06-04	4.09	0.301	0.739	1.724	0.09
2020-06-05	3.96	0.313	-3.178	3.667	0.09
2020-06-08	3.91	0.320	-1.263	2.273	0.10
2020-06-09	3.92	0.324	0.256	1.279	0.10
2020-06-10	3.96	0.330	1.020	1.786	0.10
2020-06-11	4.14	0.348	4.545	5.051	0.10
2020-06-12	4.09	0.358	-1.208	3.140	0.11
2020-06-15	4.1	0.372	0.244	3.912	0.11
2020-06-16	4.11	0.379	0.244	2.195	0.11
2020-06-17	4.09	0.386	-0.487	1.946	0.12
2020-06-18	4.04	0.390	-1.222	1.222	0.12
2020-06-19	4.12	0.400	1.980	2.970	0.12
2020-06-22	4.08	0.405	-0.971	1.456	0.12
2020-06-23	4.05	0.413	-0.735	2.206	0.12
2020-06-24	4.06	0.418	0.247	1.481	0.13
2020-06-29	4.02	0.423	-0.985	1.478	0.13
2020-06-30	4.05	0.426	0.746	0.995	0.13
2020-07-01	3.97	0.433	-1.975	2.222	0.13
2020-07-02	4	0.437	0.756	1.008	0.13
2020-07-03	4	0.443	0.000	1.750	0.13
2020-07-06	4.05	0.450	1.250	2.250	0.14
2020-07-07	4.07	0.459	0.494	2.469	0.14
2020-07-08	4.1	0.464	0.737	1.474	0.14
2020-07-09	4.12	0.469	0.488	1.707	0.14
2020-07-10	4.26	0.489	3.398	5.583	0.15
2020-07-13	4.32	0.505	1.408	4.460	0.15
2020-07-14	4.27	0.518	-1.157	3.472	0.16
2020-07-15	4.19	0.525	-1.874	2.108	0.16
2020-07-16	4.04	0.538	-3.580	3.819	0.16
2020-07-17	4.06	0.544	0.495	1.733	0.16
2020-07-20	4.11	0.548	1.232	1.232	0.16
2020-07-21	4.1	0.555	-0.243	1.946	0.17
2020-07-22	4.23	0.575	3.171	5.854	0.17
2020-07-23	4.33	0.593	2.364	4.965	0.18
2020-07-24	4.31	0.611	-0.462	5.081	0.18
2020-07-27	4.24	0.627	-1.624	4.408	0.19
2020-07-28	4.29	0.633	1.179	1.651	0.19
2020-07-29	4.38	0.644	2.098	3.030	0.19
2020-07-30	4.45	0.656	1.598	3.196	0.20
2020-07-31	4.47	0.669	0.449	3.596	0.20
2020-08-03	4.69	0.681	4.922	2.908	0.20
2020-08-04	4.61	0.711	-1.706	7.889	0.21
2020-08-05	4.82	0.732	4.555	5.206	0.22
2020-08-06	4.89	0.751	1.452	4.772	0.23
2020-08-07	4.95	0.766	1.227	3.476	0.23
2020-08-10	4.92	0.776	-0.606	2.626	0.23
2020-08-11	4.74	0.794	-3.659	4.472	0.24
2020-08-12	4.83	0.809	1.899	3.797	0.24
2020-08-13	4.85	0.827	0.414	4.348	0.25
2020-08-14	4.77	0.843	-1.649	4.124	0.25
2020-08-17	4.83	0.855	1.258	2.935	0.26
2020-08-18	4.85	0.864	0.414	2.277	0.26
2020-08-19	4.84	0.871	-0.206	1.649	0.26
2020-08-20	4.87	0.885	0.620	3.512	0.27
2020-08-21	4.94	0.892	1.437	1.643	0.27
2020-08-24	5.13	0.913	3.846	4.858	0.27
2020-08-25	5.12	0.929	-0.195	3.899	0.28
2020-08-26	4.96	0.949	-3.125	4.688	0.28
2020-08-27	4.99	0.956	0.605	1.815	0.29
2020-08-28	4.97	0.969	-0.401	3.006	0.29
2020-08-31	4.84	0.978	-2.616	2.414	0.29
2020-09-01	4.76	0.995	-1.653	4.132	0.30
2020-09-02	4.86	1.005	2.101	2.521	0.30
2020-09-03	4.78	1.014	-1.646	2.263	0.30
2020-09-04	4.72	1.022	-1.255	2.092	0.31
2020-09-07	4.68	1.029	-0.847	1.695	0.31
2020-09-08	4.76	1.042	1.709	3.205	0.31
2020-09-09	4.6	1.062	-3.361	5.252	0.32
2020-09-10	4.59	1.066	-0.217	1.087	0.32
2020-09-11	4.68	1.076	1.961	2.614	0.32
2020-09-14	4.72	1.083	0.855	1.709	0.32
2020-09-15	4.7	1.093	-0.424	2.542	0.33
2020-09-16	4.66	1.103	-0.851	2.553	0.33
2020-09-17	4.57	1.112	-1.931	2.361	0.33
2020-09-18	4.62	1.118	1.094	1.751	0.34
2020-09-21	4.63	1.128	0.216	2.597	0.34
2020-09-22	4.59	1.145	-0.864	4.320	0.34
2020-09-23	4.61	1.154	0.436	2.397	0.35
2020-09-24	4.58	1.159	-0.651	1.302	0.35
2020-09-25	4.6	1.167	0.437	2.183	0.35
2020-09-28	4.59	1.177	-0.217	2.609	0.35
2020-09-29	4.59	1.187	0.000	2.397	0.36
2020-09-30	4.6	1.193	0.218	1.743	0.36
2020-10-09	4.72	1.205	2.609	3.043	0.36
2020-10-12	4.75	1.211	0.636	1.483	0.36
2020-10-13	4.71	1.215	-0.842	1.053	0.36
2020-10-14	4.74	1.226	0.637	2.760	0.37
2020-10-15	4.71	1.234	-0.633	1.899	0.37
2020-10-16	4.72	1.238	0.212	1.062	0.37
2020-10-19	4.66	1.249	-1.271	2.754	0.37
2020-10-20	4.67	1.261	0.215	3.219	0.38
2020-10-21	4.62	1.268	-1.071	1.927	0.38
2020-10-22	4.61	1.273	-0.216	1.299	0.38
2020-10-23	4.61	1.278	0.000	1.302	0.38
2020-10-26	4.62	1.283	0.217	1.302	0.39
2020-10-27	4.73	1.296	2.381	3.247	0.39
2020-10-28	4.79	1.307	1.268	2.748	0.39
2020-10-29	4.86	1.320	1.461	3.132	0.40
2020-10-30	4.88	1.325	0.412	1.235	0.40
2020-11-02	4.64	1.342	-4.918	4.508	0.40
2020-11-03	4.64	1.349	0.000	1.724	0.40
2020-11-04	4.6	1.358	-0.862	2.371	0.41
2020-11-05	4.62	1.363	0.435	1.304	0.41
2020-11-06	4.61	1.371	-0.216	2.165	0.41
2020-11-09	4.64	1.376	0.651	1.085	0.41
2020-11-10	4.68	1.387	0.862	2.802	0.42
2020-11-11	4.69	1.390	0.214	0.855	0.42
2020-11-12	4.77	1.403	1.706	3.198	0.42
2020-11-13	4.77	1.411	0.000	2.096	0.42
2020-11-16	4.81	1.419	0.839	1.887	0.43
2020-11-17	4.86	1.431	1.040	3.119	0.43
2020-11-18	5	1.454	2.881	5.556	0.44
2020-11-19	5.04	1.466	0.800	2.800	0.44
2020-11-20	5.14	1.477	1.984	2.579	0.44
2020-11-23	4.88	1.491	-5.058	3.502	0.45
2020-11-24	4.92	1.500	0.820	2.049	0.45
2020-11-25	4.79	1.521	-2.642	5.285	0.46
2020-11-26	4.64	1.534	-3.132	3.340	0.46
2020-11-27	4.59	1.541	-1.078	1.940	0.46
2020-11-30	4.64	1.550	1.089	2.179	0.46
2020-12-01	4.69	1.556	1.078	1.724	0.47
2020-12-02	4.68	1.564	-0.213	1.919	0.47
2020-12-03	4.68	1.568	0.000	1.068	0.47
2020-12-04	4.69	1.572	0.214	1.068	0.47
2020-12-07	4.7	1.576	0.213	1.066	0.47
2020-12-08	4.69	1.581	-0.213	1.277	0.47
2020-12-09	4.61	1.590	-1.706	2.345	0.48
2020-12-10	4.64	1.601	0.651	2.820	0.48
2020-12-11	4.54	1.613	-2.155	3.017	0.48
2020-12-14	4.5	1.620	-0.881	1.982	0.49
2020-12-15	4.42	1.630	-1.778	2.667	0.49
2020-12-16	4.45	1.637	0.679	2.036	0.49
2020-12-17	4.44	1.645	-0.225	2.022	0.49
2020-12-18	4.43	1.651	-0.225	1.577	0.50
2020-12-21	4.42	1.654	-0.226	0.903	0.50
2020-12-22	4.57	1.675	3.394	5.430	0.50
2020-12-23	4.8	1.696	5.033	5.252	0.51
2020-12-24	4.66	1.720	-2.917	6.250	0.52
2020-12-25	4.8	1.746	3.004	6.438	0.52
2020-12-28	4.81	1.765	0.208	4.792	0.53
2020-12-29	4.69	1.777	-2.495	3.119	0.53
2020-12-30	4.59	1.789	-2.132	2.985	0.54
2020-12-31	4.62	1.792	0.654	0.871	0.54
2021-01-04	4.55	1.800	-1.515	2.165	0.54
2021-01-05	4.53	1.806	-0.440	1.538	0.54
2021-01-06	4.52	1.816	-0.221	2.649	0.54
2021-01-07	4.6	1.830	1.770	3.761	0.55
2021-01-08	4.55	1.837	-1.087	1.739	0.55
2021-01-11	4.52	1.849	-0.659	3.077	0.55
2021-01-12	4.54	1.858	0.442	2.434	0.56
2021-01-13	4.42	1.869	-2.643	3.084	0.56
2021-01-14	4.39	1.879	-0.679	2.715	0.56
2021-01-15	4.37	1.882	-0.456	0.911	0.56
2021-01-18	4.48	1.896	2.517	3.661	0.57
2021-01-19	4.43	1.902	-1.116	1.563	0.57
2021-01-20	4.45	1.911	0.451	2.483	0.57
2021-01-21	4.44	1.915	-0.225	1.124	0.57
2021-01-22	4.39	1.922	-1.126	1.802	0.58
2021-01-25	4.46	1.931	1.595	2.506	0.58
2021-01-26	4.44	1.936	-0.448	1.345	0.58
2021-01-27	4.53	1.949	2.027	3.378	0.58
2021-01-28	4.54	1.960	0.221	2.870	0.59
2021-01-29	4.54	1.966	0.000	1.762	0.59
2021-02-01	4.49	1.981	-1.101	3.965	0.59
2021-02-02	4.42	1.985	-1.559	1.114	0.60
2021-02-03	4.39	1.993	-0.679	2.036	0.60
2021-02-04	4.19	2.013	-4.556	5.695	0.60
2021-02-05	4.06	2.032	-3.103	5.728	0.61
2021-02-08	4.11	2.044	1.232	3.448	0.61
2021-02-09	4.18	2.055	1.703	3.163	0.62
2021-02-10	4.19	2.061	0.239	1.675	0.62
2021-02-18	4.3	2.074	2.625	3.819	0.62
2021-02-19	4.35	2.079	1.163	1.395	0.62
2021-02-22	4.4	2.087	1.149	2.069	0.63
2021-02-23	4.35	2.101	-1.136	3.864	0.63
2021-02-24	4.33	2.107	-0.460	1.609	0.63
2021-02-25	4.34	2.111	0.231	1.155	0.63
2021-02-26	4.27	2.118	-1.613	2.074	0.64
2021-03-01	4.2	2.124	-1.639	1.639	0.64
2021-03-02	4.18	2.132	-0.476	2.143	0.64
2021-03-03	4.29	2.143	2.632	3.110	0.64
2021-03-04	4.22	2.148	-1.632	1.632	0.64
2021-03-05	4.27	2.154	1.185	1.659	0.65
2021-03-08	4.48	2.173	4.918	4.918	0.65
2021-03-09	4.41	2.187	-1.563	3.795	0.66
2021-03-10	4.5	2.208	2.041	5.669	0.66
2021-03-11	4.55	2.221	1.111	3.333	0.67
2021-03-12	4.61	2.229	1.319	2.198	0.67
2021-03-15	4.58	2.237	-0.651	2.169	0.67
2021-03-16	4.59	2.244	0.218	1.747	0.67
2021-03-17	4.72	2.256	2.832	3.050	0.68
2021-03-18	4.83	2.280	2.331	5.932	0.68
2021-03-19	4.83	2.291	0.000	2.899	0.69
2021-03-22	5	2.308	3.520	3.934	0.69
2021-03-23	4.94	2.317	-1.200	2.200	0.70
2021-03-24	4.76	2.338	-3.644	5.263	0.70
2021-03-25	4.76	2.351	0.000	3.361	0.71
2021-03-26	4.84	2.365	1.681	3.361	0.71
2021-03-29	4.83	2.373	-0.207	2.066	0.71
2021-03-30	4.83	2.386	0.000	3.106	0.72
2021-03-31	4.89	2.396	1.242	2.484	0.72
2021-04-01	5.01	2.408	2.454	3.067	0.72
2021-04-02	5.01	2.416	0.000	1.796	0.72
2021-04-06	5.09	2.430	1.597	3.393	0.73
2021-04-07	5.08	2.439	-0.196	1.965	0.73
2021-04-08	4.88	2.456	-3.937	4.331	0.74
2021-04-09	4.99	2.473	2.254	4.098	0.74
2021-04-12	4.74	2.490	-5.010	4.208	0.75
2021-04-13	4.6	2.503	-2.954	3.376	0.75
2021-04-14	4.5	2.514	-2.174	3.043	0.75
2021-04-15	4.33	2.538	-3.778	6.444	0.76
2021-04-16	4.39	2.554	1.386	4.619	0.77
2021-04-19	4.39	2.565	0.000	2.961	0.77
2021-04-20	4.47	2.574	1.822	2.278	0.77
2021-04-21	4.6	2.591	2.908	4.474	0.78
2021-04-22	4.68	2.599	1.739	1.957	0.78
2021-04-23	4.67	2.609	-0.214	2.778	0.78
2021-04-26	4.65	2.622	-0.428	3.212	0.79
2021-04-27	4.69	2.633	0.860	2.796	0.79
2021-04-28	4.72	2.641	0.640	2.132	0.79
2021-04-29	4.92	2.670	4.237	6.992	0.80
2021-04-30	4.89	2.688	-0.610	4.472	0.81
2021-05-06	4.96	2.699	1.431	2.658	0.81
2021-05-07	4.95	2.711	-0.202	2.823	0.81
2021-05-10	4.8	2.733	-3.030	5.657	0.82
2021-05-11	4.85	2.750	1.042	4.167	0.83
2021-05-12	4.87	2.760	0.412	2.474	0.83
2021-05-13	4.91	2.769	0.821	2.259	0.83
2021-05-14	4.99	2.780	1.629	2.444	0.83
2021-05-17	5.01	2.794	0.401	3.407	0.84
2021-05-19	5.51	2.830	9.980	7.984	0.85
2021-05-20	5.19	2.885	-5.808	12.523	0.87
2021-05-21	5.71	2.934	10.019	10.405	0.88
2021-05-24	5.5	2.966	-3.678	7.005	0.89
2021-05-25	5.43	2.986	-1.273	4.364	0.90
2021-05-26	5.53	3.012	1.842	5.709	0.90
2021-05-27	5.41	3.044	-2.170	7.052	0.91
2021-05-28	5.5	3.076	1.664	7.024	0.92
2021-05-31	5.38	3.092	-2.182	3.455	0.93
2021-06-01	5.42	3.124	0.743	7.063	0.94
2021-06-02	5.62	3.156	3.690	7.011	0.95
2021-06-03	5.53	3.176	-1.601	4.270	0.95
2021-06-04	5.44	3.189	-1.627	2.893	0.96
2021-06-07	5.44	3.206	0.000	3.676	0.96
2021-06-08	5.58	3.227	2.574	4.596	0.97
2021-06-09	5.57	3.238	-0.179	2.330	0.97
2021-06-10	5.85	3.277	5.027	7.899	0.98
2021-06-11	6.14	3.320	4.957	8.547	1.00
2021-06-15	6.11	3.342	-0.489	4.235	1.00
2021-06-16	5.96	3.363	-2.455	4.255	1.01
2021-06-17	6.01	3.378	0.839	3.020	1.01
2021-06-18	5.79	3.402	-3.661	4.992	1.02
2021-06-21	5.82	3.416	0.518	2.763	1.02
2021-06-22	5.8	3.433	-0.344	3.608	1.03
2021-06-23	5.86	3.459	1.034	5.345	1.04
2021-06-24	6.27	3.504	6.452	8.659	1.05
2021-06-25	6.19	3.522	-1.276	3.349	1.06
2021-06-28	6.8	3.571	9.855	8.724	1.07
2021-06-29	6.21	3.611	-8.676	7.794	1.08
2021-06-30	6.4	3.642	3.060	5.636	1.09
2021-07-01	6.17	3.662	-3.594	3.906	1.10
2021-07-02	6.08	3.675	-1.459	2.593	1.10
2021-07-05	6.17	3.689	1.480	2.796	1.11
2021-07-06	5.71	3.747	-7.455	12.156	1.12
2021-07-07	5.7	3.764	-0.175	3.678	1.13
2021-07-08	5.55	3.781	-2.632	3.684	1.13
2021-07-09	5.67	3.812	2.162	6.486	1.14
2021-07-12	5.61	3.836	-1.058	5.115	1.15
2021-07-13	5.63	3.853	0.357	3.565	1.16
2021-07-14	5.6	3.873	-2.098	4.371	1.16
2021-07-15	5.6	3.887	0.000	2.857	1.17
2021-07-16	5.59	3.901	-0.179	3.214	1.17
2021-07-19	5.31	3.924	-5.009	5.009	1.18
2021-07-20	5.35	3.942	0.753	4.143	1.18
2021-07-21	5.36	3.954	0.187	2.617	1.19
2021-07-22	5.31	3.961	-0.933	1.679	1.19
2021-07-23	5.19	3.975	-2.260	3.202	1.19
2021-07-26	5.02	4.002	-3.276	6.551	1.20
2021-07-27	5.01	4.013	-0.199	2.590	1.20
2021-07-28	4.87	4.042	-2.794	6.986	1.21
2021-07-29	4.96	4.054	1.848	3.080	1.22
2021-07-30	5.22	4.085	5.242	7.056	1.23
2021-08-02	5.23	4.104	0.192	4.406	1.23
2021-08-03	5.11	4.118	-2.294	3.250	1.24
2021-08-04	5.15	4.127	0.783	1.957	1.24
2021-08-05	5.09	4.141	-1.165	3.301	1.24
2021-08-06	5.12	4.152	0.589	2.750	1.25
2021-08-09	5.2	4.163	1.563	2.539	1.25
2021-08-10	5.39	4.187	3.654	5.192	1.26
2021-08-11	5.39	4.197	0.000	2.226	1.26
2021-08-12	5.36	4.205	-0.557	1.855	1.26
2021-08-13	5.44	4.228	1.493	5.037	1.27
2021-08-16	5.31	4.242	-2.390	3.125	1.27
2021-08-17	5.1	4.265	-3.955	5.461	1.28
2021-08-18	5.14	4.274	0.784	2.157	1.28
2021-08-19	5.09	4.286	-0.973	2.918	1.29
2021-08-20	5.04	4.295	-0.982	2.161	1.29
2021-08-23	5.15	4.307	2.183	2.778	1.29
2021-08-24	5.16	4.328	0.194	4.854	1.30
2021-08-25	5.32	4.347	3.101	4.264	1.30
2021-08-26	5.35	4.364	0.564	3.759	1.31
2021-08-27	5.2	4.394	-2.804	6.916	1.32
2021-08-30	5.61	4.441	7.885	10.000	1.33
2021-08-31	5.86	4.475	4.456	6.952	1.34
2021-09-01	5.74	4.500	-2.048	5.290	1.35
2021-09-02	6.01	4.535	4.704	6.969	1.36
2021-09-03	6.09	4.577	1.331	8.319	1.37
2021-09-06	6.28	4.604	3.120	5.255	1.38
2021-09-07	6.39	4.621	1.752	3.185	1.39
2021-09-08	6.71	4.672	5.008	9.077	1.40
2021-09-09	6.54	4.701	-2.534	5.216	1.41
2021-09-10	6.38	4.722	-2.446	3.976	1.42
2021-09-13	6.57	4.751	2.978	5.329	1.43
2021-09-14	6.48	4.776	-1.370	4.718	1.43
2021-09-15	6.73	4.814	3.858	6.636	1.44
2021-09-16	6.66	4.850	-1.040	6.538	1.45
2021-09-17	7.33	4.909	10.060	9.610	1.47
2021-09-22	8.06	4.938	9.959	4.366	1.48
2021-09-23	8.87	4.938	10.050	0.000	1.48
2021-09-24	8.71	5.040	-1.804	14.092	1.51
2021-09-27	9.21	5.149	5.741	14.237	1.54
2021-09-28	10.12	5.289	9.881	16.504	1.59
2021-09-29	9.11	5.364	-9.980	9.881	1.61
2021-09-30	10.02	5.491	9.989	15.258	1.65
2021-10-08	9.54	5.609	-4.790	14.770	1.68
2021-10-11	9.2	5.707	-3.564	12.788	1.71
2021-10-12	8.78	5.784	-4.565	10.543	1.74
2021-10-13	7.9	5.835	-10.023	7.745	1.75
2021-10-14	8.35	5.929	5.696	13.544	1.78
2021-10-15	8.8	6.028	5.389	13.533	1.81
2021-10-18	9.68	6.118	10.000	11.136	1.84
2021-10-19	9.81	6.192	1.343	9.091	1.86
2021-10-20	10.79	6.300	9.990	11.927	1.89
2021-10-21	10.75	6.376	-0.371	8.526	1.91
2021-10-22	10.21	6.419	-5.023	5.023	1.93
2021-10-25	11.23	6.515	9.990	10.284	1.95
2021-10-26	11.9	6.618	5.966	10.419	1.99
2021-10-27	13.09	6.727	10.000	10.000	2.02
2021-10-28	11.82	6.842	-9.702	11.612	2.05
2021-10-29	12.51	6.942	5.838	9.645	2.08
2021-11-01	12.38	7.058	-1.039	11.191	2.12
2021-11-02	11.23	7.167	-9.289	11.632	2.15
2021-11-03	10.65	7.218	-5.165	5.788	2.17
2021-11-04	11.01	7.298	3.380	8.732	2.19
2021-11-05	10.3	7.365	-6.449	7.811	2.21
2021-11-08	10.5	7.430	1.942	7.379	2.23
2021-11-09	10.49	7.533	-0.095	11.810	2.26
2021-11-10	9.83	7.580	-6.292	5.720	2.27
2021-11-11	9.39	7.621	-4.476	5.290	2.29
2021-11-12	9.68	7.686	3.088	7.987	2.31
2021-11-15	9.45	7.725	-2.376	5.062	2.32
2021-11-16	9.62	7.775	1.799	6.243	2.33
2021-11-17	9.61	7.817	-0.104	5.198	2.35
2021-11-18	10.57	7.922	9.990	11.863	2.38
2021-11-19	10.01	7.991	-5.298	8.325	2.40
2021-11-22	10.83	8.080	8.192	9.890	2.42
2021-11-23	10.46	8.116	-3.416	4.063	2.43
2021-11-24	11	8.249	5.163	14.532	2.47
2021-11-25	10.75	8.308	-2.273	6.636	2.49
2021-11-26	10.5	8.356	-2.326	5.488	2.51
2021-11-29	10.58	8.429	0.762	8.190	2.53
2021-11-30	10.05	8.517	-5.009	10.586	2.56
2021-12-01	10.35	8.589	2.985	8.259	2.58
2021-12-02	9.9	8.641	-4.348	6.377	2.59
2021-12-03	10.66	8.738	7.677	10.909	2.62
2021-12-06	11	8.819	3.189	8.818	2.65
2021-12-07	11.61	8.907	5.545	9.091	2.67
2021-12-08	11.56	8.948	-0.431	4.307	2.68
2021-12-09	11.19	9.010	-3.201	6.574	2.70
2021-12-10	11.18	9.068	-0.089	6.256	2.72
2021-12-13	11.75	9.151	5.098	8.497	2.75
2021-12-14	11.33	9.194	-3.574	4.511	2.76
2021-12-15	11.83	9.295	4.413	10.238	2.79
2021-12-16	12	9.360	1.437	6.509	2.81
2021-12-17	12.22	9.451	1.833	9.000	2.84
2021-12-20	11	9.534	-9.984	9.002	2.86
2021-12-21	10.4	9.602	-5.455	7.818	2.88
2021-12-22	9.8	9.663	-5.769	7.500	2.90
2021-12-23	10.38	9.767	5.918	12.041	2.93
2021-12-24	11.1	9.840	6.936	7.900	2.95
2021-12-27	10.14	9.941	-8.649	11.982	2.98
2021-12-28	9.82	9.995	-3.156	6.607	3.00
2021-12-29	9.5	10.025	-3.259	3.768	3.01
2021-12-30	9.5	10.060	0.000	4.421	3.02
2021-12-31	9.49	10.098	-0.105	4.737	3.03
2022-01-04	8.95	10.159	-5.690	8.219	3.05
2022-01-05	8.72	10.185	-2.570	3.575	3.06
2022-01-06	9.05	10.239	3.784	7.225	3.07
2022-01-07	8.73	10.276	-3.536	5.083	3.08
2022-01-10	8.54	10.301	-2.176	3.436	3.09
2022-01-11	8.55	10.329	0.117	3.981	3.10
2022-01-12	8.81	10.360	3.041	4.211	3.11
2022-01-13	8.37	10.400	-4.994	5.675	3.12
2022-01-14	8.18	10.432	-2.270	4.659	3.13
2022-01-17	7.97	10.459	-2.567	4.156	3.14
2022-01-18	8.02	10.494	0.627	5.144	3.15
2022-01-19	7.85	10.520	-2.120	3.990	3.16
2022-01-20	7.95	10.565	1.274	6.879	3.17
2022-01-21	8.48	10.648	6.667	11.698	3.19
2022-01-24	8.49	10.694	0.118	6.486	3.21
2022-01-25	8.07	10.725	-4.947	4.594	3.22
2022-01-26	8.34	10.750	3.346	3.594	3.22
2022-01-27	7.8	10.800	-6.475	7.794	3.24
2022-01-28	8.18	10.841	4.872	6.026	3.25
2022-02-07	8.55	10.872	4.523	4.279	3.26
2022-02-08	8.94	10.922	4.561	6.784	3.28
2022-02-09	8.95	10.995	0.112	9.732	3.30
2022-02-10	8.9	11.022	-0.559	3.687	3.31
2022-02-11	8.73	11.047	-1.910	3.371	3.31
2022-02-14	8.43	11.078	-3.436	4.467	3.32
2022-02-15	8.56	11.099	1.542	2.966	3.33
2022-02-16	8.56	11.119	0.000	2.804	3.34
2022-02-17	8.29	11.160	-3.154	5.841	3.35
2022-02-18	8.45	11.210	1.930	7.117	3.36
2022-02-21	8.4	11.228	-0.592	2.604	3.37
2022-02-22	8.25	11.252	-1.786	3.452	3.38
2022-02-23	8.45	11.273	2.424	3.030	3.38
2022-02-24	8.28	11.317	-2.012	6.391	3.40
2022-02-25	8.94	11.390	7.971	9.783	3.42
2022-02-28	9.17	11.445	2.573	7.159	3.43
2022-03-01	8.92	11.485	-2.726	5.453	3.45
2022-03-02	8.77	11.506	-1.682	2.803	3.45
2022-03-03	8.8	11.528	0.342	2.965	3.46
2022-03-04	8.9	11.582	1.136	7.386	3.47
2022-03-07	8.66	11.641	-2.697	8.090	3.49
2022-03-08	8.09	11.690	-6.582	7.275	3.51
2022-03-09	8.36	11.730	3.337	5.810	3.52
2022-03-10	9.2	11.809	10.048	10.287	3.54
2022-03-11	8.78	11.840	-4.565	4.239	3.55
2022-03-14	8.42	11.869	-4.100	4.100	3.56
2022-03-15	7.75	11.919	-7.957	7.720	3.58
2022-03-16	8.05	11.977	3.871	8.645	3.59
2022-03-17	7.9	12.000	-1.863	3.478	3.60
2022-03-18	8.01	12.024	1.392	3.671	3.61
2022-03-21	7.94	12.049	-0.874	3.745	3.61
2022-03-22	7.83	12.063	-1.385	2.141	3.62
2022-03-23	8.14	12.093	3.959	4.470	3.63
2022-03-24	7.88	12.112	-3.194	2.826	3.63
2022-03-25	7.15	12.146	-9.264	5.711	3.64
2022-03-28	6.94	12.169	-2.937	4.056	3.65
2022-03-29	6.79	12.199	-2.161	5.187	3.66
2022-03-30	6.84	12.221	0.736	3.976	3.67
2022-03-31	6.6	12.248	-3.509	4.825	3.67
2022-04-01	6.66	12.269	0.909	3.788	3.68
2022-04-06	6.7	12.285	0.601	2.853	3.69
2022-04-07	6.46	12.306	-3.582	3.881	3.69
2022-04-08	6.36	12.325	-1.548	3.715	3.70
2022-04-11	6.12	12.353	-3.774	5.346	3.71
2022-04-12	6.18	12.372	0.980	3.758	3.71
2022-04-13	6	12.387	-2.913	2.913	3.72
2022-04-14	5.98	12.400	-0.333	2.667	3.72
2022-04-15	6.02	12.433	0.669	6.522	3.73
2022-04-18	6.16	12.463	2.326	5.980	3.74
2022-04-19	6.26	12.489	1.623	4.870	3.75
2022-04-20	6.29	12.505	0.479	3.195	3.75
2022-04-21	5.98	12.534	-4.928	5.723	3.76
2022-04-22	6.19	12.569	3.512	6.856	3.77
2022-04-25	5.63	12.613	-9.047	9.370	3.78
2022-04-26	5.33	12.645	-5.329	7.105	3.79
2022-04-27	5.63	12.691	5.629	9.944	3.81
2022-04-28	5.5	12.711	-2.309	4.263	3.81
2022-04-29	5.71	12.732	3.818	4.364	3.82
2022-05-05	5.79	12.753	1.401	4.378	3.83
2022-05-06	5.48	12.777	-5.354	5.181	3.83
2022-05-09	5.61	12.807	2.372	6.569	3.84
2022-05-10	5.77	12.844	2.852	7.665	3.85
2022-05-11	5.96	12.879	3.293	7.106	3.86
2022-05-12	5.83	12.910	-2.181	6.208	3.87
2022-05-13	5.77	12.927	-1.029	3.602	3.88
2022-05-16	5.7	12.944	-1.213	3.640	3.88
2022-05-17	5.75	12.957	0.877	2.632	3.89
2022-05-18	5.9	12.983	2.609	5.391	3.89
2022-05-19	6.23	13.028	5.593	8.644	3.91
2022-05-20	6.27	13.047	0.642	3.692	3.91
2022-05-23	6.18	13.069	-1.435	4.147	3.92

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