XD健民集融券券源 XD健民集专项约券

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	15.45	0	0	0	0
2020-04-28	15.31	0.056	-0.906	4.401	0.02
2020-04-29	15.09	0.081	-1.437	1.960	0.02
2020-04-30	15.39	0.108	1.988	2.121	0.03
2020-05-06	15.63	0.146	1.559	2.924	0.04
2020-05-07	15.48	0.163	-0.960	1.344	0.05
2020-05-08	15.64	0.184	1.034	1.615	0.06
2020-05-11	15.58	0.214	-0.384	2.302	0.06
2020-05-12	15.52	0.240	-0.385	1.990	0.07
2020-05-13	15.58	0.262	0.387	1.675	0.08
2020-05-14	15.28	0.280	-1.926	1.412	0.08
2020-05-15	15.31	0.291	0.196	0.851	0.09
2020-05-18	15.32	0.306	0.065	1.176	0.09
2020-05-19	15.29	0.325	-0.196	1.501	0.10
2020-05-20	15.23	0.340	-0.392	1.177	0.10
2020-05-21	15.05	0.365	-1.182	2.035	0.11
2020-05-22	14.67	0.400	-2.525	2.857	0.12
2020-05-25	14.76	0.417	0.613	1.363	0.13
2020-05-26	14.93	0.430	1.152	1.016	0.13
2020-05-27	14.93	0.445	0.000	1.206	0.13
2020-05-28	14.86	0.464	-0.469	1.541	0.14
2020-05-29	15.03	0.480	1.144	1.279	0.14
2020-06-01	15.27	0.503	1.597	1.796	0.15
2020-06-02	15.35	0.521	0.524	1.441	0.16
2020-06-03	15.32	0.553	-0.195	2.541	0.17
2020-06-04	15.38	0.574	0.392	1.567	0.17
2020-06-05	15.41	0.601	0.195	2.146	0.18
2020-06-08	15.79	0.642	2.466	3.115	0.19
2020-06-09	15.67	0.673	-0.760	2.343	0.20
2020-06-10	16.04	0.723	2.361	3.765	0.22
2020-06-11	16.1	0.749	0.374	1.933	0.22
2020-06-12	16.18	0.799	0.497	3.727	0.24
2020-06-15	16.85	0.867	4.141	4.821	0.26
2020-06-16	17.1	0.919	1.484	3.680	0.28
2020-06-17	17.25	0.966	0.877	3.216	0.29
2020-06-18	16.84	1.012	-2.377	3.304	0.30
2020-06-19	16.81	1.043	-0.178	2.257	0.31
2020-06-22	17.16	1.100	2.082	3.986	0.33
2020-06-23	17.6	1.182	2.564	5.536	0.35
2020-06-24	17.3	1.225	-1.705	3.011	0.37
2020-06-29	17.53	1.273	1.329	3.295	0.38
2020-06-30	17.77	1.319	1.369	3.080	0.40
2020-07-01	17.51	1.362	-1.463	2.926	0.41
2020-07-02	17.29	1.420	-1.256	4.055	0.43
2020-07-03	17.49	1.468	1.157	3.297	0.44
2020-07-06	18.48	1.578	5.660	7.147	0.47
2020-07-07	18.94	1.689	2.489	7.035	0.51
2020-07-08	19.5	1.740	2.957	3.115	0.52
2020-07-09	20.6	1.876	5.641	7.949	0.56
2020-07-10	20.86	1.960	1.262	4.806	0.59
2020-07-13	22.58	2.148	10.200	10.005	0.64
2020-07-14	23.01	2.316	1.904	8.769	0.69
2020-07-15	23.08	2.412	0.304	4.998	0.72
2020-07-16	20.74	2.576	-10.139	9.489	0.77
2020-07-17	20.5	2.697	-1.157	7.040	0.81
2020-07-20	21.31	2.787	3.951	5.073	0.84
2020-07-21	22.36	2.897	4.927	5.913	0.87
2020-07-22	23.2	3.009	3.757	5.814	0.90
2020-07-23	23.1	3.110	-0.431	5.259	0.93
2020-07-24	21.37	3.279	-7.489	9.481	0.98
2020-07-27	21.21	3.364	-0.749	4.773	1.01
2020-07-28	21.01	3.453	-0.943	5.092	1.04
2020-07-29	22.22	3.604	5.759	8.187	1.08
2020-07-30	22.03	3.667	-0.855	3.420	1.10
2020-07-31	22.31	3.740	1.271	3.904	1.12
2020-08-03	22.51	3.839	0.896	5.289	1.15
2020-08-04	22.37	3.928	-0.622	4.753	1.18
2020-08-05	22.13	3.991	-1.073	3.442	1.20
2020-08-06	21.48	4.090	-2.937	5.513	1.23
2020-08-07	20.94	4.168	-2.514	4.516	1.25
2020-08-10	20.75	4.214	-0.907	2.627	1.26
2020-08-11	20.34	4.273	-1.976	3.470	1.28
2020-08-12	19.96	4.368	-1.868	5.752	1.31
2020-08-13	21.99	4.527	10.170	8.667	1.36
2020-08-14	22.58	4.611	2.683	4.457	1.38
2020-08-17	23.59	4.777	4.473	8.415	1.43
2020-08-18	23.3	4.842	-1.229	3.349	1.45
2020-08-19	25.27	5.055	8.455	10.129	1.52
2020-08-20	24.25	5.144	-4.036	4.432	1.54
2020-08-21	26.7	5.370	10.103	10.144	1.61
2020-08-24	27.08	5.461	1.423	4.007	1.64
2020-08-25	29.83	5.708	10.155	9.970	1.71
2020-08-26	28.9	5.913	-3.118	8.515	1.77
2020-08-27	29.28	6.072	1.315	6.505	1.82
2020-08-28	30.57	6.262	4.406	7.445	1.88
2020-08-31	30.3	6.468	-0.883	8.145	1.94
2020-09-01	30.45	6.565	0.495	3.828	1.97
2020-09-02	29.83	6.677	-2.036	4.499	2.00
2020-09-03	29.63	6.801	-0.670	5.028	2.04
2020-09-04	29.73	6.907	0.337	4.286	2.07
2020-09-07	28.1	7.069	-5.483	6.929	2.12
2020-09-08	28.32	7.159	0.783	3.808	2.15
2020-09-09	27.45	7.272	-3.072	4.944	2.18
2020-09-10	26.73	7.460	-2.623	8.415	2.24
2020-09-11	27.43	7.578	2.619	5.200	2.27
2020-09-14	27.07	7.680	-1.312	4.521	2.30
2020-09-15	26.75	7.771	-1.182	4.064	2.33
2020-09-16	26.53	7.840	-0.822	3.140	2.35
2020-09-17	25.88	7.942	-2.450	4.712	2.38
2020-09-18	26.23	8.004	1.352	2.821	2.40
2020-09-21	26.44	8.078	0.801	3.393	2.42
2020-09-22	27.98	8.354	5.825	11.838	2.51
2020-09-23	27.05	8.550	-3.324	8.685	2.57
2020-09-24	25.07	8.736	-7.320	8.909	2.62
2020-09-25	25.27	8.867	0.798	6.183	2.66
2020-09-28	24.51	8.989	-3.008	5.975	2.70
2020-09-29	24.35	9.055	-0.653	3.264	2.72
2020-09-30	24.85	9.217	2.053	7.844	2.77
2020-10-09	25.33	9.271	1.932	2.535	2.78
2020-10-12	25.93	9.393	2.369	5.645	2.82
2020-10-13	25.61	9.450	-1.234	2.700	2.84
2020-10-14	25.51	9.500	-0.390	2.343	2.85
2020-10-15	24.93	9.564	-2.274	3.097	2.87
2020-10-16	25.05	9.616	0.481	2.487	2.88
2020-10-19	24.5	9.737	-2.196	5.908	2.92
2020-10-20	25.41	9.849	3.714	5.265	2.95
2020-10-21	27.99	9.900	10.153	2.204	2.97
2020-10-22	26.53	10.146	-5.216	11.147	3.04
2020-10-23	24.9	10.296	-6.144	7.199	3.09
2020-10-26	25.03	10.436	0.522	6.747	3.13
2020-10-27	25.19	10.494	0.639	2.717	3.15
2020-10-28	25.6	10.591	1.628	4.565	3.18
2020-10-29	25.84	10.695	0.937	4.844	3.21
2020-10-30	25.44	10.756	-1.548	2.864	3.23
2020-11-02	25	10.836	-1.730	3.852	3.25
2020-11-03	25.73	10.926	2.920	4.200	3.28
2020-11-04	26.08	11.046	1.360	5.519	3.31
2020-11-05	26.51	11.115	1.649	3.106	3.33
2020-11-06	27.62	11.350	4.187	10.223	3.41
2020-11-09	27.78	11.409	0.579	2.534	3.42
2020-11-10	28.71	11.568	3.348	6.659	3.47
2020-11-11	28.78	11.657	0.244	3.692	3.50
2020-11-12	29.31	11.761	1.842	4.274	3.53
2020-11-13	28.63	11.855	-2.320	3.924	3.56
2020-11-16	27.96	11.932	-2.340	3.318	3.58
2020-11-17	28.09	12.040	0.465	4.614	3.61
2020-11-18	28.85	12.190	2.706	6.230	3.66
2020-11-19	29.04	12.298	0.659	4.471	3.69
2020-11-20	29.63	12.359	2.032	2.479	3.71
2020-11-23	28.86	12.472	-2.599	4.691	3.74
2020-11-24	28.15	12.561	-2.460	3.812	3.77
2020-11-25	27.83	12.650	-1.137	3.837	3.80
2020-11-26	27.24	12.725	-2.120	3.306	3.82
2020-11-27	27.15	12.803	-0.330	3.451	3.84
2020-11-30	26.5	12.855	-2.394	2.320	3.86
2020-12-01	26.94	12.938	1.660	3.698	3.88
2020-12-02	27.13	13.037	0.705	4.380	3.91
2020-12-03	26.85	13.090	-1.032	2.396	3.93
2020-12-04	27.22	13.178	1.378	3.873	3.95
2020-12-07	27.48	13.257	0.955	3.453	3.98
2020-12-08	26.74	13.321	-2.693	2.875	4.00
2020-12-09	26.59	13.374	-0.561	2.393	4.01
2020-12-10	26.75	13.470	0.602	4.287	4.04
2020-12-11	26.29	13.559	-1.720	4.075	4.07
2020-12-14	26.08	13.647	-0.799	4.032	4.09
2020-12-15	26.51	13.729	1.649	3.719	4.12
2020-12-16	26.45	13.823	-0.226	4.263	4.15
2020-12-17	27.12	13.925	2.533	4.499	4.18
2020-12-18	27.03	13.985	-0.332	2.692	4.20
2020-12-21	26.55	14.050	-1.776	2.923	4.21
2020-12-22	26.24	14.115	-1.168	2.976	4.23
2020-12-23	25.95	14.195	-1.105	3.697	4.26
2020-12-24	25.01	14.286	-3.622	4.355	4.29
2020-12-25	24.79	14.358	-0.880	3.519	4.31
2020-12-28	24.66	14.429	-0.524	3.429	4.33
2020-12-29	24.31	14.495	-1.419	3.244	4.35
2020-12-30	24.33	14.520	0.082	1.275	4.36
2020-12-31	25.02	14.621	2.836	4.809	4.39
2021-01-04	24.66	14.703	-1.439	3.997	4.41
2021-01-05	27.16	14.797	10.138	4.177	4.44
2021-01-06	28.06	14.986	3.314	8.063	4.50
2021-01-07	29.28	15.226	4.348	9.836	4.57
2021-01-08	29.8	15.318	1.776	3.723	4.60
2021-01-11	29.05	15.437	-2.517	4.899	4.63
2021-01-12	29.21	15.512	0.551	3.064	4.65
2021-01-13	27.31	15.698	-6.505	8.182	4.71
2021-01-14	27.77	15.796	1.684	4.248	4.74
2021-01-15	27.53	15.863	-0.864	2.917	4.76
2021-01-18	29.94	16.159	8.754	11.878	4.85
2021-01-19	30.08	16.272	0.468	4.509	4.88
2021-01-20	31.81	16.437	5.751	6.217	4.93
2021-01-21	31.22	16.534	-1.855	3.710	4.96
2021-01-22	31.62	16.613	1.281	3.011	4.98
2021-01-25	29.98	16.800	-5.187	7.495	5.04
2021-01-26	30.62	16.912	2.135	4.370	5.07
2021-01-27	29.38	17.033	-4.050	4.931	5.11
2021-01-28	29.38	17.143	0.000	4.527	5.14
2021-01-29	27.8	17.310	-5.378	7.182	5.19
2021-02-01	28.9	17.533	3.957	9.281	5.26
2021-02-02	29.2	17.693	1.038	6.574	5.31
2021-02-03	26.24	17.923	-10.137	10.514	5.38
2021-02-04	25.13	18.069	-4.230	6.974	5.42
2021-02-05	25.27	18.192	0.557	5.850	5.46
2021-02-08	24.63	18.290	-2.533	4.749	5.49
2021-02-09	25.97	18.453	5.441	7.552	5.54
2021-02-10	25.8	18.526	-0.655	3.389	5.56
2021-02-18	26.36	18.647	2.171	5.504	5.59
2021-02-19	26.63	18.701	1.024	2.428	5.61
2021-02-22	25.43	18.831	-4.506	6.121	5.65
2021-02-23	25.83	18.949	1.573	5.505	5.68
2021-02-24	24.87	19.041	-3.717	4.452	5.71
2021-02-25	24.48	19.159	-1.568	5.750	5.75
2021-02-26	24.75	19.218	1.103	2.859	5.77
2021-03-01	25.04	19.251	1.172	1.616	5.78
2021-03-02	25.11	19.330	0.280	3.754	5.80
2021-03-03	25.71	19.402	2.389	3.345	5.82
2021-03-04	25.44	19.457	-1.050	2.606	5.84
2021-03-05	26.13	19.541	2.712	3.852	5.86
2021-03-08	25.84	19.601	-1.110	2.794	5.88
2021-03-09	25.23	19.726	-2.361	5.960	5.92
2021-03-10	24.66	19.804	-2.259	3.805	5.94
2021-03-11	25.31	19.910	2.636	4.988	5.97
2021-03-12	25.05	19.973	-1.027	3.042	5.99
2021-03-15	26.01	20.113	3.832	6.467	6.03
2021-03-16	26.33	20.233	1.230	5.459	6.07
2021-03-17	27.61	20.419	4.861	8.090	6.13
2021-03-18	27.57	20.478	-0.145	2.572	6.14
2021-03-19	26.67	20.553	-3.264	3.373	6.17
2021-03-22	26.93	20.602	0.975	2.175	6.18
2021-03-23	26.61	20.684	-1.188	3.713	6.21
2021-03-24	25.9	20.778	-2.668	4.322	6.23
2021-03-25	25.94	20.834	0.154	2.587	6.25
2021-03-26	26.13	20.865	0.732	1.426	6.26
2021-03-29	25.8	20.928	-1.263	2.947	6.28
2021-03-30	25.76	21.005	-0.155	3.566	6.30
2021-03-31	25.98	21.067	0.854	2.873	6.32
2021-04-01	25.73	21.119	-0.962	2.425	6.34
2021-04-02	25.75	21.155	0.078	1.671	6.35
2021-04-06	25.9	21.180	0.583	1.165	6.35
2021-04-07	27.24	21.321	5.174	6.216	6.40
2021-04-08	27.02	21.370	-0.808	2.203	6.41
2021-04-09	27.67	21.472	2.406	4.404	6.44
2021-04-12	28.07	21.567	1.446	4.048	6.47
2021-04-13	28.19	21.621	0.428	2.316	6.49
2021-04-14	27.76	21.687	-1.525	2.838	6.51
2021-04-15	30.13	21.886	8.537	7.925	6.57
2021-04-16	31.35	22.109	4.049	8.563	6.63
2021-04-19	31.18	22.183	-0.542	2.839	6.65
2021-04-20	32.83	22.362	5.292	6.543	6.71
2021-04-21	34.75	22.645	5.848	9.778	6.79
2021-04-22	33.31	22.838	-4.144	6.935	6.85
2021-04-23	34.62	22.989	3.933	5.224	6.90
2021-04-26	34.66	23.135	0.116	5.055	6.94
2021-04-27	35.12	23.214	1.327	2.712	6.96
2021-04-28	35.18	23.297	0.171	2.819	6.99
2021-04-29	34.98	23.391	-0.569	3.240	7.02
2021-04-30	35.83	23.489	2.430	3.288	7.05
2021-05-06	35.36	23.573	-1.312	2.847	7.07
2021-05-07	34.02	23.718	-3.790	5.119	7.12
2021-05-10	35.18	23.851	3.410	4.527	7.16
2021-05-11	34.56	23.947	-1.762	3.354	7.18
2021-05-12	34.86	24.016	0.868	2.373	7.20
2021-05-13	35.81	24.265	2.725	8.348	7.28
2021-05-14	36.93	24.401	3.128	4.412	7.32
2021-05-17	37.77	24.565	2.275	5.199	7.37
2021-05-18	38.3	24.707	1.403	4.448	7.41
2021-05-19	40.73	24.969	6.345	7.728	7.49
2021-05-20	40.99	25.085	0.638	3.388	7.53
2021-05-21	40.98	25.256	-0.024	5.001	7.58
2021-05-24	40.88	25.369	-0.244	3.319	7.61
2021-05-25	40.41	25.455	-1.150	2.568	7.64
2021-05-26	42.66	25.745	5.568	8.142	7.72
2021-05-27	42.91	25.872	0.586	3.563	7.76
2021-05-28	41.06	26.074	-4.311	5.896	7.82
2021-05-31	44.47	26.502	8.305	11.544	7.95
2021-06-01	44.09	26.697	-0.855	5.329	8.01
2021-06-02	43.1	26.849	-2.245	4.219	8.05
2021-06-03	43.74	27.065	1.485	5.916	8.12
2021-06-04	43.59	27.214	-0.343	4.115	8.16
2021-06-07	43.36	27.311	-0.528	2.684	8.19
2021-06-08	42.16	27.604	-2.768	8.326	8.28
2021-06-09	40.91	27.769	-2.965	4.862	8.33
2021-06-10	41.23	27.924	0.782	4.498	8.38
2021-06-11	40.46	28.098	-1.868	5.166	8.43
2021-06-15	40.39	28.223	-0.173	3.707	8.47
2021-06-16	39.24	28.347	-2.847	3.788	8.50
2021-06-17	40.65	28.565	3.593	6.448	8.57
2021-06-18	40.17	28.717	-1.181	4.526	8.62
2021-06-21	42.3	28.971	5.302	7.219	8.69
2021-06-22	42.7	29.133	0.946	4.539	8.74
2021-06-23	42.25	29.232	-1.054	2.834	8.77
2021-06-24	44.08	29.506	3.063	7.435	8.85
2021-06-25	48.49	29.925	10.005	10.368	8.98
2021-06-28	51.79	30.226	6.806	6.991	9.07
2021-06-29	53.92	30.533	4.113	6.835	9.16
2021-06-30	58	31.009	7.567	9.848	9.30
2021-07-01	56.89	31.286	-1.914	5.845	9.39
2021-07-02	54.03	31.598	-5.027	6.926	9.48
2021-07-05	53.84	31.778	-0.352	3.998	9.53
2021-07-06	52.36	32.112	-2.749	7.671	9.63
2021-07-07	52.36	32.281	0.000	3.858	9.68
2021-07-08	51.22	32.488	-2.177	4.851	9.75
2021-07-09	51.4	32.749	0.351	6.111	9.82
2021-07-12	52.66	32.956	2.451	4.708	9.89
2021-07-13	55.2	33.362	4.823	8.830	10.01
2021-07-14	60.05	33.996	10.143	12.656	10.20
2021-07-15	61.84	34.355	2.981	6.978	10.31
2021-07-16	61.69	34.578	-0.243	4.334	10.37
2021-07-19	63.18	34.914	2.415	6.387	10.47
2021-07-20	56.78	35.379	-10.130	9.829	10.61
2021-07-21	56.99	35.913	0.370	11.236	10.77
2021-07-22	53.78	36.094	-5.633	4.036	10.83
2021-07-23	53.2	36.264	-1.078	3.830	10.88
2021-07-26	51.69	36.620	-2.838	8.271	10.99
2021-07-27	46.98	37.105	-9.112	12.382	11.13
2021-07-28	46.01	37.424	-2.065	8.323	11.23
2021-07-29	46.31	37.696	0.652	7.064	11.31
2021-07-30	45.88	37.851	-0.929	4.038	11.36
2021-08-02	45.85	38.085	-0.065	6.125	11.43
2021-08-03	44.78	38.245	-2.334	4.297	11.47
2021-08-04	46.12	38.494	2.992	6.476	11.55
2021-08-05	48.12	38.880	4.337	9.627	11.66
2021-08-06	45.46	39.128	-5.528	6.546	11.74
2021-08-09	47.23	39.468	3.894	8.645	11.84
2021-08-10	48.97	39.784	3.684	7.749	11.94
2021-08-11	47.83	39.945	-2.328	4.023	11.98
2021-08-12	47.68	40.094	-0.314	3.742	12.03
2021-08-13	51.07	40.594	7.110	11.766	12.18
2021-08-16	53.7	41.049	5.150	10.163	12.31
2021-08-17	49.99	41.370	-6.909	7.709	12.41
2021-08-18	47.91	41.804	-4.161	10.862	12.54
2021-08-19	49.35	42.067	3.006	6.387	12.62
2021-08-20	46.65	42.283	-5.471	5.572	12.68
2021-08-23	45.75	42.483	-1.929	5.252	12.75
2021-08-24	45.2	42.596	-1.202	2.995	12.78
2021-08-25	45.64	42.720	0.973	3.252	12.82
2021-08-26	43.38	42.882	-4.952	4.492	12.86
2021-08-27	42.9	43.028	-1.107	4.080	12.91
2021-08-30	41.82	43.226	-2.517	5.688	12.97
2021-08-31	41.29	43.530	-1.267	8.824	13.06
2021-09-01	40.76	43.647	-1.284	3.439	13.09
2021-09-02	40.19	43.749	-1.398	3.042	13.12
2021-09-03	39.79	43.848	-0.995	3.011	13.15
2021-09-06	43.85	44.216	10.204	10.053	13.26
2021-09-07	45.07	44.490	2.782	7.298	13.35
2021-09-08	43.67	44.687	-3.106	5.414	13.41
2021-09-09	42.26	44.849	-3.229	4.603	13.45
2021-09-10	41.89	44.999	-0.876	4.283	13.50
2021-09-13	42.33	45.230	1.050	6.565	13.57
2021-09-14	42.86	45.372	1.252	3.969	13.61
2021-09-15	41.75	45.534	-2.590	4.666	13.66
2021-09-16	40.93	45.724	-1.964	5.557	13.72
2021-09-17	41.45	45.935	1.270	6.108	13.78
2021-09-22	43.24	46.234	4.318	8.299	13.87
2021-09-23	42.99	46.380	-0.578	4.093	13.91
2021-09-24	42.99	46.475	0.000	2.629	13.94
2021-09-27	43.14	46.669	0.349	5.420	14.00
2021-09-28	41.44	46.829	-3.941	4.613	14.05
2021-09-29	40.31	46.971	-2.727	4.223	14.09
2021-09-30	41.02	47.072	1.761	2.952	14.12
2021-10-08	40.39	47.259	-1.536	5.583	14.18
2021-10-11	42.67	47.555	5.645	8.319	14.27
2021-10-12	45.72	47.989	7.148	11.390	14.40
2021-10-13	46.48	48.348	1.662	9.252	14.50
2021-10-14	47.57	48.517	2.345	4.281	14.56
2021-10-15	44.58	48.784	-6.285	7.189	14.64
2021-10-18	45.19	49.017	1.368	6.191	14.71
2021-10-19	49.79	49.408	10.179	9.405	14.82
2021-10-20	50.76	49.746	1.948	7.994	14.92
2021-10-21	48.99	49.907	-3.487	3.940	14.97
2021-10-22	45.52	50.235	-7.083	8.655	15.07
2021-10-25	46.28	50.422	1.670	4.855	15.13
2021-10-26	44.49	50.656	-3.868	6.309	15.20
2021-10-27	43.33	50.806	-2.607	4.158	15.24
2021-10-28	41.2	51.008	-4.916	5.885	15.30
2021-10-29	41.37	51.087	0.413	2.282	15.33
2021-11-01	43.9	51.397	6.116	8.460	15.42
2021-11-02	43.12	51.522	-1.777	3.485	15.46
2021-11-03	43.91	51.746	1.832	6.122	15.52
2021-11-04	44.25	51.889	0.774	3.872	15.57
2021-11-05	44.74	52.097	1.107	5.582	15.63
2021-11-08	43.39	52.246	-3.017	4.135	15.67
2021-11-09	45.15	52.455	4.056	5.554	15.74
2021-11-10	46.17	52.610	2.259	4.031	15.78
2021-11-11	47.33	52.865	2.512	6.454	15.86
2021-11-12	49.9	53.275	5.430	9.867	15.98
2021-11-15	51.66	53.573	3.527	6.914	16.07
2021-11-16	54.29	53.909	5.091	7.433	16.17
2021-11-17	53.99	54.087	-0.553	3.960	16.23
2021-11-18	53.51	54.426	-0.889	7.594	16.33
2021-11-19	52.49	54.720	-1.906	6.728	16.42
2021-11-22	51.23	54.908	-2.400	4.401	16.47
2021-11-23	49.46	55.114	-3.455	4.997	16.53
2021-11-24	48.69	55.253	-1.557	3.417	16.58
2021-11-25	49.68	55.356	2.033	2.506	16.61
2021-11-26	50.55	55.511	1.751	3.663	16.65
2021-11-29	50.64	55.687	0.178	4.174	16.71
2021-11-30	51.11	55.935	0.928	5.825	16.78
2021-12-01	53.19	56.228	4.070	6.613	16.87
2021-12-02	57.76	56.805	8.592	11.976	17.04
2021-12-03	58.14	57.122	0.658	6.562	17.14
2021-12-06	57.52	57.325	-1.066	4.231	17.20
2021-12-07	59.63	57.660	3.668	6.745	17.30
2021-12-08	62.22	57.981	4.343	6.188	17.39
2021-12-09	62.79	58.157	0.916	3.359	17.45
2021-12-10	61.28	58.383	-2.405	4.427	17.51
2021-12-13	59.39	58.638	-3.084	5.157	17.59
2021-12-14	58.79	58.770	-1.010	2.677	17.63
2021-12-15	59.37	59.088	0.987	6.430	17.73
2021-12-16	60.64	59.380	2.139	5.777	17.81
2021-12-17	64.23	59.885	5.920	9.449	17.97
2021-12-20	70.09	60.424	9.123	9.217	18.13
2021-12-21	71.27	60.769	1.684	5.821	18.23
2021-12-22	71.53	61.072	0.365	5.079	18.32
2021-12-23	71.71	61.406	0.252	5.592	18.42
2021-12-24	73.89	61.967	3.040	9.106	18.59
2021-12-27	77.98	62.525	5.535	8.580	18.76
2021-12-28	70.1	63.115	-10.105	10.105	18.93
2021-12-29	66.48	63.560	-5.164	8.031	19.07
2021-12-30	70.91	63.954	6.664	6.664	19.19
2021-12-31	78.08	64.534	10.111	8.927	19.36
2022-01-04	85.97	65.035	10.105	6.993	19.51
2022-01-05	77.3	65.627	-10.085	9.189	19.69
2022-01-06	84.24	66.498	8.978	12.406	19.95
2022-01-07	76.99	67.086	-8.606	9.164	20.13
2022-01-10	75.18	67.400	-2.351	5.014	20.22
2022-01-11	76.76	67.924	2.102	8.180	20.38
2022-01-12	76.16	68.251	-0.782	5.159	20.48
2022-01-13	73.16	68.575	-3.939	5.318	20.57
2022-01-14	75.62	69.145	3.362	9.035	20.74
2022-01-17	70.67	69.492	-6.546	5.898	20.85
2022-01-18	71.79	69.813	1.585	5.363	20.94
2022-01-19	72.29	70.154	0.696	5.669	21.05
2022-01-20	70.03	70.512	-3.126	6.128	21.15
2022-01-21	66.6	70.796	-4.898	5.126	21.24
2022-01-24	69.74	71.216	4.715	7.222	21.36
2022-01-25	66.56	71.660	-4.560	8.001	21.50
2022-01-26	64.06	72.030	-3.756	6.926	21.61
2022-01-27	64.49	72.319	0.671	5.386	21.70
2022-01-28	64.56	72.621	0.109	5.613	21.79
2022-02-07	66.89	72.920	3.609	5.359	21.88
2022-02-08	65.29	73.268	-2.392	6.399	21.98
2022-02-09	69.4	74.153	6.295	15.301	22.25
2022-02-10	71.83	74.662	3.501	8.501	22.40
2022-02-11	64.57	75.224	-10.107	10.441	22.57
2022-02-14	63.18	75.528	-2.153	5.777	22.66
2022-02-15	66.3	75.964	4.938	7.898	22.79
2022-02-16	65.45	76.227	-1.282	4.827	22.87
2022-02-17	63.51	76.476	-2.964	4.691	22.94
2022-02-18	60.99	76.800	-3.968	6.377	23.04
2022-02-21	59.19	77.127	-2.951	6.640	23.14
2022-02-22	58.47	77.303	-1.216	3.615	23.19
2022-02-23	59.15	77.491	1.163	3.797	23.25
2022-02-24	59.99	77.873	1.420	7.658	23.36
2022-02-25	64.17	78.243	6.968	6.901	23.47
2022-02-28	62.22	78.470	-3.039	4.379	23.54
2022-03-01	60.31	78.757	-3.070	5.722	23.63
2022-03-02	60.68	79.000	0.613	4.808	23.70
2022-03-03	59.54	79.238	-1.879	4.796	23.77
2022-03-04	59.39	79.486	-0.252	5.005	23.85
2022-03-07	60.83	79.703	2.425	4.277	23.91
2022-03-08	54.67	80.283	-10.127	12.740	24.08
2022-03-09	54.27	80.629	-0.732	7.646	24.19
2022-03-10	56.61	80.826	4.312	4.183	24.25
2022-03-11	56.6	80.986	-0.018	3.392	24.30
2022-03-14	55.35	81.189	-2.208	4.399	24.36
2022-03-15	52.2	81.491	-5.691	6.938	24.45
2022-03-16	52.57	81.799	0.709	7.031	24.54
2022-03-17	54.99	82.086	4.603	6.258	24.63
2022-03-18	53.59	82.329	-2.546	5.456	24.70
2022-03-21	55.25	82.578	3.098	5.393	24.77
2022-03-22	60.86	83.041	10.154	9.140	24.91
2022-03-23	61.67	83.497	1.331	8.873	25.05
2022-03-24	60.41	83.776	-2.043	5.546	25.13
2022-03-25	60.28	84.034	-0.215	5.132	25.21
2022-03-28	57.5	84.328	-4.612	6.138	25.30
2022-03-29	57.33	84.671	-0.296	7.165	25.40
2022-03-30	59.39	85.048	3.593	7.623	25.51
2022-03-31	60.48	85.382	1.835	6.634	25.61
2022-04-01	57.27	85.631	-5.308	5.208	25.69
2022-04-06	55.75	85.992	-2.654	7.770	25.80
2022-04-07	53.59	86.207	-3.874	4.825	25.86
2022-04-08	49.39	86.542	-7.837	8.136	25.96
2022-04-11	50.99	86.854	3.240	7.350	26.06
2022-04-12	51.77	87.034	1.530	4.158	26.11
2022-04-13	47.94	87.301	-7.398	6.683	26.19
2022-04-14	47.67	87.482	-0.563	4.568	26.24
2022-04-15	47.98	87.772	0.650	7.258	26.33
2022-04-18	46.47	88.013	-3.147	6.211	26.40
2022-04-19	44.61	88.267	-4.003	6.843	26.48
2022-04-20	42.66	88.466	-4.371	5.582	26.54
2022-04-21	39.89	88.703	-6.493	7.150	26.61
2022-04-22	37.89	88.878	-5.014	5.515	26.66
2022-04-25	34.29	89.154	-9.501	9.686	26.75
2022-04-26	34.62	89.313	0.962	5.483	26.79
2022-04-27	35.99	89.605	3.957	9.763	26.88
2022-04-28	34.72	89.750	-3.529	5.001	26.93
2022-04-29	37.22	89.984	7.200	7.546	27.00
2022-05-05	38.57	90.174	3.627	5.911	27.05
2022-05-06	41.49	90.664	7.571	14.156	27.20
2022-05-09	40.41	91.015	-2.603	10.436	27.30
2022-05-10	40.08	91.161	-0.817	4.380	27.35
2022-05-11	40.89	91.387	2.021	6.637	27.42
2022-05-12	42.32	91.627	3.497	6.799	27.49
2022-05-13	42.01	91.763	-0.733	3.875	27.53
2022-05-16	41.84	91.974	-0.405	6.046	27.59
2022-05-17	41.19	92.088	-1.554	3.322	27.63
2022-05-18	40.61	92.210	-1.408	3.617	27.66
2022-05-19	40.67	92.337	0.148	3.743	27.70
2022-05-20	42.44	92.514	4.352	4.991	27.75
2022-05-23	42.3	92.622	-0.330	3.087	27.79

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