马应龙融券券源 马应龙专项约券

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	15.96	0	0	0	0
2020-04-28	15.87	0.041	-0.564	3.133	0.01
2020-04-29	16.25	0.097	2.394	4.096	0.03
2020-04-30	16.3	0.119	0.308	1.662	0.04
2020-05-06	16.58	0.175	1.718	3.988	0.05
2020-05-07	16.59	0.205	0.060	2.232	0.06
2020-05-08	16.77	0.245	1.085	2.833	0.07
2020-05-11	17.13	0.298	2.147	3.697	0.09
2020-05-12	17.01	0.337	-0.701	2.744	0.10
2020-05-13	16.98	0.365	-0.176	1.999	0.11
2020-05-14	17.07	0.408	0.530	3.004	0.12
2020-05-15	16.86	0.441	-1.230	2.402	0.13
2020-05-18	17.39	0.513	3.144	4.923	0.15
2020-05-19	17.27	0.548	-0.690	2.473	0.16
2020-05-20	17.25	0.581	-0.116	2.258	0.17
2020-05-21	17.34	0.627	0.522	3.188	0.19
2020-05-22	16.83	0.684	-2.941	4.037	0.21
2020-05-25	16.97	0.708	0.832	1.723	0.21
2020-05-26	17.86	0.788	5.245	5.362	0.24
2020-05-27	17.65	0.822	-1.176	2.352	0.25
2020-05-28	17.41	0.874	-1.360	3.569	0.26
2020-05-29	17.36	0.918	-0.287	3.044	0.28
2020-06-01	17.42	0.957	0.346	2.650	0.29
2020-06-02	17.35	0.972	-0.402	1.033	0.29
2020-06-03	17.21	1.034	-0.807	4.323	0.31
2020-06-04	17.01	1.063	-1.162	2.092	0.32
2020-06-05	16.74	1.112	-1.587	3.527	0.33
2020-06-08	16.8	1.133	0.358	1.493	0.34
2020-06-09	17.16	1.170	2.143	2.560	0.35
2020-06-10	17.41	1.211	1.457	2.855	0.36
2020-06-11	18.06	1.308	3.733	6.433	0.39
2020-06-12	18.62	1.387	3.101	5.094	0.42
2020-06-15	18.48	1.429	-0.752	2.685	0.43
2020-06-16	18.85	1.473	2.002	2.814	0.44
2020-06-17	18.85	1.509	0.000	2.334	0.45
2020-06-18	18.4	1.554	-2.387	2.918	0.47
2020-06-19	18.55	1.578	0.815	1.576	0.47
2020-06-22	18.46	1.617	-0.485	2.534	0.49
2020-06-23	20.31	1.793	10.022	10.347	0.54
2020-06-24	21.03	1.877	3.545	4.825	0.56
2020-06-29	23.13	2.083	9.986	10.699	0.63
2020-06-30	24.25	2.314	4.842	11.414	0.69
2020-07-01	26.68	2.562	10.021	11.134	0.77
2020-07-02	26.2	2.674	-1.799	5.135	0.80
2020-07-03	25.11	2.832	-4.160	7.557	0.85
2020-07-06	25.28	2.930	0.677	4.659	0.88
2020-07-07	25.29	3.060	0.040	6.171	0.92
2020-07-08	26.2	3.217	3.598	7.197	0.97
2020-07-09	26.21	3.346	0.038	5.916	1.00
2020-07-10	26.42	3.492	0.801	6.601	1.05
2020-07-13	27.3	3.688	4.358	8.639	1.11
2020-07-14	26.04	3.835	-4.615	6.777	1.15
2020-07-15	25.45	3.973	-2.266	6.490	1.19
2020-07-16	23.78	4.170	-6.562	9.941	1.25
2020-07-17	25.18	4.351	5.887	8.621	1.31
2020-07-20	25.72	4.444	2.145	4.369	1.33
2020-07-21	25.55	4.510	-0.661	3.072	1.35
2020-07-22	26.49	4.750	3.679	10.881	1.43
2020-07-23	26.38	4.882	-0.415	6.002	1.46
2020-07-24	23.72	5.070	-10.083	9.515	1.52
2020-07-27	22.77	5.197	-4.005	6.703	1.56
2020-07-28	22.56	5.276	-0.922	4.172	1.58
2020-07-29	23.17	5.359	2.704	4.300	1.61
2020-07-30	22.96	5.424	-0.906	3.410	1.63
2020-07-31	23.24	5.488	1.220	3.310	1.65
2020-08-03	23.76	5.543	2.238	2.797	1.66
2020-08-04	23.45	5.617	-1.305	3.788	1.69
2020-08-05	23.33	5.687	-0.512	3.582	1.71
2020-08-06	22.98	5.772	-1.500	4.415	1.73
2020-08-07	22.49	5.909	-2.132	7.311	1.77
2020-08-10	22.97	6.007	2.134	5.113	1.80
2020-08-11	22.89	6.050	-0.348	2.264	1.81
2020-08-12	22.09	6.161	-3.495	6.073	1.85
2020-08-13	21.8	6.204	-1.313	2.354	1.86
2020-08-14	22.21	6.258	1.881	2.890	1.88
2020-08-17	22.32	6.300	0.495	2.296	1.89
2020-08-18	23.15	6.405	3.719	5.421	1.92
2020-08-19	22.53	6.442	-2.678	1.987	1.93
2020-08-20	21.92	6.493	-2.708	2.752	1.95
2020-08-21	23.49	6.639	7.162	7.482	1.99
2020-08-24	23.13	6.694	-1.533	2.852	2.01
2020-08-25	22.71	6.749	-1.816	2.897	2.02
2020-08-26	24.1	6.955	6.121	10.260	2.09
2020-08-27	24.27	7.033	0.705	3.859	2.11
2020-08-28	25.28	7.170	4.162	6.510	2.15
2020-08-31	24.88	7.222	-1.582	2.492	2.17
2020-09-01	25.1	7.283	0.884	2.934	2.18
2020-09-02	24.34	7.349	-3.028	3.267	2.20
2020-09-03	26.77	7.576	9.984	10.148	2.27
2020-09-04	25.38	7.773	-5.192	9.301	2.33
2020-09-07	23.6	7.914	-7.013	7.210	2.37
2020-09-08	22.85	8.010	-3.178	5.042	2.40
2020-09-09	21.9	8.100	-4.158	4.902	2.43
2020-09-10	21.86	8.170	-0.183	3.881	2.45
2020-09-11	22.68	8.260	3.751	4.712	2.48
2020-09-14	22.65	8.309	-0.132	2.601	2.49
2020-09-15	22.8	8.367	0.662	3.091	2.51
2020-09-16	22.36	8.447	-1.930	4.254	2.53
2020-09-17	22.01	8.490	-1.565	2.370	2.55
2020-09-18	22.29	8.531	1.272	2.181	2.56
2020-09-21	22.05	8.578	-1.077	2.602	2.57
2020-09-22	21.85	8.612	-0.907	1.859	2.58
2020-09-23	21.85	8.637	0.000	1.373	2.59
2020-09-24	21.19	8.705	-3.021	3.844	2.61
2020-09-25	20.92	8.761	-1.274	3.209	2.63
2020-09-28	20.84	8.828	-0.382	3.872	2.65
2020-09-29	21.08	8.879	1.152	2.879	2.66
2020-09-30	20.93	8.915	-0.712	2.040	2.67
2020-10-09	21.68	8.966	3.583	2.867	2.69
2020-10-12	22.13	9.009	2.076	2.306	2.70
2020-10-13	22.13	9.040	0.000	1.672	2.71
2020-10-14	22.13	9.094	0.000	2.937	2.73
2020-10-15	22.15	9.127	0.090	1.808	2.74
2020-10-16	22.17	9.164	0.090	1.986	2.75
2020-10-19	21.66	9.230	-2.300	3.654	2.77
2020-10-20	22.04	9.276	1.754	2.539	2.78
2020-10-21	22	9.332	-0.181	3.040	2.80
2020-10-22	22.02	9.371	0.091	2.091	2.81
2020-10-23	21.51	9.421	-2.316	2.816	2.83
2020-10-26	21.13	9.472	-1.767	2.882	2.84
2020-10-27	21.8	9.547	3.171	4.165	2.86
2020-10-28	21.57	9.586	-1.055	2.156	2.88
2020-10-29	22.13	9.678	2.596	4.961	2.90
2020-10-30	21.28	9.751	-3.841	4.112	2.93
2020-11-02	21.09	9.812	-0.893	3.477	2.94
2020-11-03	21.36	9.849	1.280	2.086	2.95
2020-11-04	21.06	9.883	-1.404	1.966	2.97
2020-11-05	21.32	9.931	1.235	2.707	2.98
2020-11-06	20.84	9.993	-2.251	3.518	3.00
2020-11-09	21.05	10.014	1.008	1.248	3.00
2020-11-10	20.98	10.048	-0.333	1.900	3.01
2020-11-11	20.67	10.085	-1.478	2.193	3.03
2020-11-12	20.73	10.103	0.290	1.016	3.03
2020-11-13	20.34	10.132	-1.881	1.737	3.04
2020-11-16	20.35	10.148	0.049	0.934	3.04
2020-11-17	20.49	10.189	0.688	2.359	3.06
2020-11-18	20.1	10.239	-1.903	3.026	3.07
2020-11-19	20.09	10.268	-0.050	1.741	3.08
2020-11-20	20.55	10.339	2.290	4.131	3.10
2020-11-23	20.39	10.375	-0.779	2.092	3.11
2020-11-24	20.36	10.407	-0.147	1.913	3.12
2020-11-25	20.85	10.475	2.407	3.929	3.14
2020-11-26	20.43	10.515	-2.014	2.302	3.15
2020-11-27	20.49	10.551	0.294	2.105	3.17
2020-11-30	20.24	10.570	-1.220	1.171	3.17
2020-12-01	20.42	10.594	0.889	1.383	3.18
2020-12-02	20.56	10.623	0.686	1.714	3.19
2020-12-03	20.78	10.665	1.070	2.432	3.20
2020-12-04	21.39	10.743	2.936	4.331	3.22
2020-12-07	21.61	10.782	1.029	2.197	3.23
2020-12-08	21.29	10.816	-1.481	1.897	3.24
2020-12-09	21.22	10.873	-0.329	3.241	3.26
2020-12-10	22.16	10.977	4.430	5.655	3.29
2020-12-11	21.91	11.057	-1.128	4.332	3.32
2020-12-14	22.15	11.106	1.095	2.693	3.33
2020-12-15	22.36	11.165	0.948	3.160	3.35
2020-12-16	22.46	11.200	0.447	1.878	3.36
2020-12-17	22.36	11.253	-0.445	2.850	3.38
2020-12-18	21.68	11.311	-3.041	3.175	3.39
2020-12-21	21.89	11.375	0.969	3.506	3.41
2020-12-22	21.58	11.452	-1.416	4.294	3.44
2020-12-23	21.36	11.499	-1.019	2.641	3.45
2020-12-24	20.46	11.592	-4.213	5.431	3.48
2020-12-25	20.48	11.626	0.098	2.004	3.49
2020-12-28	19.84	11.688	-3.125	3.760	3.51
2020-12-29	19.7	11.743	-0.706	3.327	3.52
2020-12-30	19.88	11.769	0.914	1.574	3.53
2020-12-31	20.14	11.800	1.308	1.861	3.54
2021-01-04	20.3	11.830	0.794	1.787	3.55
2021-01-05	22.33	12.029	10.000	10.690	3.61
2021-01-06	23.54	12.156	5.419	6.449	3.65
2021-01-07	23.94	12.224	1.699	3.441	3.67
2021-01-08	23.85	12.307	-0.376	4.177	3.69
2021-01-11	23.12	12.384	-3.061	3.983	3.72
2021-01-12	23.26	12.432	0.606	2.465	3.73
2021-01-13	22.93	12.502	-1.419	3.654	3.75
2021-01-14	22.6	12.577	-1.439	4.012	3.77
2021-01-15	22.44	12.642	-0.708	3.451	3.79
2021-01-18	23.1	12.723	2.941	4.234	3.82
2021-01-19	22.3	12.795	-3.463	3.853	3.84
2021-01-20	22.55	12.828	1.121	1.749	3.85
2021-01-21	22.87	12.904	1.419	3.991	3.87
2021-01-22	23	12.975	0.568	3.717	3.89
2021-01-25	22.3	13.058	-3.043	4.478	3.92
2021-01-26	20.13	13.223	-9.731	9.821	3.97
2021-01-27	20.07	13.258	-0.298	2.086	3.98
2021-01-28	19.37	13.345	-3.488	5.431	4.00
2021-01-29	18.87	13.424	-2.581	5.008	4.03
2021-02-01	18.93	13.482	0.318	3.657	4.04
2021-02-02	19.1	13.521	0.898	2.483	4.06
2021-02-03	18.34	13.589	-3.979	4.398	4.08
2021-02-04	17.85	13.673	-2.672	5.671	4.10
2021-02-05	17.55	13.724	-1.681	3.473	4.12
2021-02-08	18.04	13.790	2.792	4.387	4.14
2021-02-09	19.23	13.966	6.596	10.976	4.19
2021-02-10	18.87	14.006	-1.872	2.600	4.20
2021-02-18	19.2	14.057	1.749	3.127	4.22
2021-02-19	19.42	14.102	1.146	2.813	4.23
2021-02-22	19.37	14.160	-0.257	3.605	4.25
2021-02-23	19.27	14.210	-0.516	3.098	4.26
2021-02-24	19.09	14.255	-0.934	2.802	4.28
2021-02-25	18.82	14.291	-1.414	2.305	4.29
2021-02-26	18.73	14.326	-0.478	2.232	4.30
2021-03-01	19.01	14.358	1.495	2.029	4.31
2021-03-02	18.68	14.407	-1.736	3.156	4.32
2021-03-03	19.04	14.445	1.927	2.409	4.33
2021-03-04	18.45	14.493	-3.099	3.151	4.35
2021-03-05	18.65	14.535	1.084	2.656	4.36
2021-03-08	18.56	14.590	-0.483	3.592	4.38
2021-03-09	17.94	14.673	-3.341	5.550	4.40
2021-03-10	17.8	14.708	-0.780	2.341	4.41
2021-03-11	18.24	14.768	2.472	3.933	4.43
2021-03-12	18.17	14.804	-0.384	2.412	4.44
2021-03-15	18.1	14.828	-0.385	1.541	4.45
2021-03-16	18.4	14.857	1.657	1.934	4.46
2021-03-17	18.39	14.885	-0.054	1.848	4.47
2021-03-18	18.73	14.932	1.849	2.991	4.48
2021-03-19	18.75	14.986	0.107	3.417	4.50
2021-03-22	18.79	15.011	0.213	1.653	4.50
2021-03-23	18.9	15.054	0.585	2.714	4.52
2021-03-24	18.6	15.088	-1.587	2.169	4.53
2021-03-25	18.72	15.125	0.645	2.366	4.54
2021-03-26	18.94	15.158	1.175	2.137	4.55
2021-03-29	18.47	15.206	-2.482	3.062	4.56
2021-03-30	18.75	15.250	1.516	2.815	4.57
2021-03-31	18.59	15.269	-0.853	1.227	4.58
2021-04-01	18.51	15.288	-0.430	1.237	4.59
2021-04-02	18.42	15.303	-0.486	1.026	4.59
2021-04-06	18.53	15.324	0.597	1.357	4.60
2021-04-07	18.33	15.353	-1.079	1.889	4.61
2021-04-08	18.21	15.371	-0.655	1.146	4.61
2021-04-09	18.11	15.397	-0.549	1.757	4.62
2021-04-12	17.84	15.428	-1.491	2.098	4.63
2021-04-13	17.84	15.440	0.000	0.785	4.63
2021-04-14	18.1	15.478	1.457	2.522	4.64
2021-04-15	18	15.494	-0.552	1.050	4.65
2021-04-16	18.39	15.542	2.167	3.167	4.66
2021-04-19	18.51	15.571	0.653	1.849	4.67
2021-04-20	18.69	15.604	0.972	2.161	4.68
2021-04-21	19.2	15.663	2.729	3.638	4.70
2021-04-22	19.18	15.684	-0.104	1.354	4.71
2021-04-23	19.18	15.708	0.000	1.460	4.71
2021-04-26	18.7	15.754	-2.503	2.972	4.73
2021-04-27	19.09	15.816	2.086	3.904	4.74
2021-04-28	19.15	15.870	0.314	3.405	4.76
2021-04-29	18.85	15.903	-1.567	2.089	4.77
2021-04-30	19.38	15.961	2.812	3.554	4.79
2021-05-06	18.93	16.038	-2.322	4.902	4.81
2021-05-07	18.65	16.081	-1.479	2.800	4.82
2021-05-10	18.46	16.128	-1.019	3.003	4.84
2021-05-11	18.58	16.159	0.650	2.004	4.85
2021-05-12	18.98	16.209	2.153	3.175	4.86
2021-05-13	20.3	16.392	6.955	10.801	4.92
2021-05-14	20.19	16.447	-0.542	3.300	4.93
2021-05-17	21.32	16.621	5.597	9.807	4.99
2021-05-18	22.13	16.736	3.799	6.191	5.02
2021-05-19	21.8	16.781	-1.491	2.485	5.03
2021-05-20	20.99	16.869	-3.716	5.046	5.06
2021-05-21	20.65	16.954	-1.620	4.955	5.09
2021-05-24	20.58	17.006	-0.339	3.002	5.10
2021-05-25	21.04	17.061	2.235	3.158	5.12
2021-05-26	22.02	17.273	4.658	11.549	5.18
2021-05-27	22.36	17.344	1.544	3.815	5.20
2021-05-28	21.86	17.397	-2.236	2.907	5.22
2021-05-31	22.62	17.478	3.477	4.300	5.24
2021-06-01	22.26	17.558	-1.592	4.288	5.27
2021-06-02	22.31	17.627	0.225	3.729	5.29
2021-06-03	23.24	17.833	4.169	10.623	5.35
2021-06-04	22.91	17.918	-1.420	4.475	5.38
2021-06-07	22.9	17.982	-0.044	3.317	5.39
2021-06-08	22.13	18.067	-3.362	4.629	5.42
2021-06-09	21.98	18.106	-0.678	2.124	5.43
2021-06-10	22.14	18.162	0.728	3.048	5.45
2021-06-11	21.37	18.235	-3.478	4.110	5.47
2021-06-15	21.58	18.293	0.983	3.229	5.49
2021-06-16	21.15	18.357	-1.993	3.614	5.51
2021-06-17	20.98	18.391	-0.804	1.939	5.52
2021-06-18	21.7	18.484	3.432	5.148	5.55
2021-06-21	23.62	18.698	8.848	10.876	5.61
2021-06-22	23.76	18.741	0.593	2.159	5.62
2021-06-23	23.84	18.799	0.337	2.946	5.64
2021-06-24	24.71	18.945	3.998	7.071	5.68
2021-06-25	24.49	19.002	-0.890	2.792	5.70
2021-06-28	26.92	19.225	9.922	9.963	5.77
2021-06-29	27.21	19.390	1.077	7.244	5.82
2021-06-30	28.88	19.666	6.137	11.503	5.90
2021-07-01	31.77	19.956	10.007	10.942	5.99
2021-07-02	30.16	20.311	-5.068	14.101	6.09
2021-07-05	28.5	20.512	-5.504	8.488	6.15
2021-07-06	26.5	20.731	-7.018	9.930	6.22
2021-07-07	26.17	20.796	-1.245	2.981	6.24
2021-07-08	26	20.888	-0.650	4.241	6.27
2021-07-09	26.64	21.008	2.462	5.385	6.30
2021-07-12	26.77	21.149	0.488	6.344	6.34
2021-07-13	26.96	21.245	0.710	4.258	6.37
2021-07-14	28.7	21.549	7.410	12.687	6.46
2021-07-15	28.2	21.661	-1.742	4.774	6.50
2021-07-16	29.36	21.861	4.113	8.191	6.56
2021-07-19	31.4	22.179	6.948	12.159	6.65
2021-07-20	29.79	22.374	-5.127	7.834	6.71
2021-07-21	29.21	22.484	-1.947	4.532	6.75
2021-07-22	28.05	22.610	-3.971	5.375	6.78
2021-07-23	28.96	22.751	3.244	5.847	6.83
2021-07-26	27.75	22.941	-4.178	8.218	6.88
2021-07-27	25.57	23.109	-7.856	7.892	6.93
2021-07-28	25.89	23.298	1.251	8.760	6.99
2021-07-29	26.11	23.383	0.850	3.901	7.01
2021-07-30	25.24	23.497	-3.332	5.439	7.05
2021-08-02	25.93	23.641	2.734	6.656	7.09
2021-08-03	26.05	23.727	0.463	3.972	7.12
2021-08-04	25.91	23.815	-0.537	4.069	7.14
2021-08-05	25.38	23.890	-2.046	3.551	7.17
2021-08-06	25.55	23.960	0.670	3.270	7.19
2021-08-09	26.47	24.099	3.601	6.301	7.23
2021-08-10	26.71	24.186	0.907	3.929	7.26
2021-08-11	26.16	24.237	-2.059	2.321	7.27
2021-08-12	26.99	24.388	3.173	6.728	7.32
2021-08-13	28.26	24.536	4.705	6.262	7.36
2021-08-16	30.53	24.791	8.033	10.014	7.44
2021-08-17	28.43	24.976	-6.878	7.828	7.49
2021-08-18	27.43	25.146	-3.517	7.422	7.54
2021-08-19	27.95	25.227	1.896	3.500	7.57
2021-08-20	26.58	25.358	-4.902	5.903	7.61
2021-08-23	27.99	25.560	5.305	8.653	7.67
2021-08-24	27.87	25.664	-0.429	4.502	7.70
2021-08-25	28.54	25.774	2.404	4.593	7.73
2021-08-26	27.68	25.863	-3.013	3.889	7.76
2021-08-27	27.45	25.950	-0.831	3.793	7.79
2021-08-30	27.93	26.090	1.749	6.011	7.83
2021-08-31	28.19	26.202	0.931	4.762	7.86
2021-09-01	29.52	26.393	4.718	7.769	7.92
2021-09-02	28.77	26.458	-2.541	2.710	7.94
2021-09-03	29.93	26.609	4.032	6.048	7.98
2021-09-06	30.17	26.730	0.802	4.811	8.02
2021-09-07	31.06	26.945	2.950	8.320	8.08
2021-09-08	30.31	27.050	-2.415	4.153	8.11
2021-09-09	32.62	27.348	7.621	10.953	8.20
2021-09-10	31.96	27.489	-2.023	5.303	8.25
2021-09-13	30.69	27.643	-3.974	6.008	8.29
2021-09-14	29.81	27.756	-2.867	4.562	8.33
2021-09-15	29.19	27.833	-2.080	3.187	8.35
2021-09-16	29.26	27.912	0.240	3.220	8.37
2021-09-17	29.45	28.025	0.649	4.614	8.41
2021-09-22	28.55	28.133	-3.056	4.516	8.44
2021-09-23	28.99	28.209	1.541	3.152	8.46
2021-09-24	27.42	28.346	-5.416	6.002	8.50
2021-09-27	26.94	28.497	-1.751	6.747	8.55
2021-09-28	26.98	28.545	0.148	2.116	8.56
2021-09-29	24.82	28.708	-8.006	7.858	8.61
2021-09-30	25.56	28.778	2.981	3.304	8.63
2021-10-08	26.13	28.864	2.230	3.951	8.66
2021-10-11	25.94	28.919	-0.727	2.526	8.68
2021-10-12	25.7	28.976	-0.925	2.660	8.69
2021-10-13	26.22	29.069	2.023	4.280	8.72
2021-10-14	26.21	29.115	-0.038	2.098	8.73
2021-10-15	26.1	29.177	-0.420	2.862	8.75
2021-10-18	25.88	29.232	-0.843	2.529	8.77
2021-10-19	26.77	29.326	3.439	4.212	8.80
2021-10-20	26.53	29.382	-0.897	2.540	8.81
2021-10-21	26.29	29.433	-0.905	2.337	8.83
2021-10-22	25.66	29.498	-2.396	3.043	8.85
2021-10-25	26.88	29.604	4.754	4.716	8.88
2021-10-26	26.58	29.660	-1.116	2.530	8.90
2021-10-27	25.99	29.733	-2.220	3.386	8.92
2021-10-28	24.85	29.821	-4.386	4.232	8.95
2021-10-29	25.19	29.888	1.368	3.219	8.97
2021-11-01	25.3	29.959	0.437	3.374	8.99
2021-11-02	24.98	30.040	-1.265	3.874	9.01
2021-11-03	24.75	30.092	-0.921	2.522	9.03
2021-11-04	24.49	30.154	-1.051	3.030	9.05
2021-11-05	23.4	30.257	-4.451	5.267	9.08
2021-11-08	23.7	30.304	1.282	2.393	9.09
2021-11-09	23.99	30.344	1.224	2.025	9.10
2021-11-10	24.14	30.393	0.625	2.418	9.12
2021-11-11	23.96	30.420	-0.746	1.367	9.13
2021-11-12	23.93	30.468	-0.125	2.379	9.14
2021-11-15	24.49	30.538	2.340	3.427	9.16
2021-11-16	24.6	30.592	0.449	2.654	9.18
2021-11-17	25.02	30.650	1.707	2.764	9.19
2021-11-18	24.6	30.685	-1.679	1.719	9.21
2021-11-19	24.63	30.710	0.122	1.220	9.21
2021-11-22	24.36	30.746	-1.096	1.786	9.22
2021-11-23	24.41	30.793	0.205	2.299	9.24
2021-11-24	24.3	30.829	-0.451	1.762	9.25
2021-11-25	25.25	30.925	3.909	4.568	9.28
2021-11-26	24.43	30.997	-3.248	3.525	9.30
2021-11-29	23.83	31.077	-2.456	4.052	9.32
2021-11-30	23.96	31.115	0.546	1.888	9.33
2021-12-01	24.03	31.143	0.292	1.419	9.34
2021-12-02	23.84	31.185	-0.791	2.122	9.36
2021-12-03	23.86	31.207	0.084	1.091	9.36
2021-12-06	23.48	31.251	-1.593	2.263	9.38
2021-12-07	23.98	31.313	2.129	3.109	9.39
2021-12-08	24.17	31.348	0.792	1.710	9.40
2021-12-09	24.65	31.421	1.986	3.558	9.43
2021-12-10	24.77	31.457	0.487	1.744	9.44
2021-12-13	24.7	31.496	-0.283	1.897	9.45
2021-12-14	24.88	31.577	0.729	3.927	9.47
2021-12-15	24.7	31.623	-0.723	2.211	9.49
2021-12-16	24.56	31.666	-0.567	2.105	9.50
2021-12-17	24.75	31.723	0.774	2.769	9.52
2021-12-20	26.41	31.910	6.707	8.485	9.57
2021-12-21	26.68	31.972	1.022	2.802	9.59
2021-12-22	27.98	32.124	4.873	6.522	9.64
2021-12-23	27.72	32.198	-0.929	3.181	9.66
2021-12-24	28.6	32.401	3.175	8.550	9.72
2021-12-27	28.43	32.490	-0.594	3.741	9.75
2021-12-28	27.41	32.564	-3.588	3.236	9.77
2021-12-29	26.83	32.648	-2.116	3.758	9.79
2021-12-30	27.52	32.734	2.572	3.764	9.82
2021-12-31	28.76	32.953	4.506	9.121	9.89
2022-01-04	29	33.127	0.834	7.197	9.94
2022-01-05	27.02	33.302	-6.828	7.759	9.99
2022-01-06	27.6	33.400	2.147	4.293	10.02
2022-01-07	27.6	33.581	0.000	7.862	10.07
2022-01-10	27.91	33.691	1.123	4.710	10.11
2022-01-11	28.15	33.794	0.860	4.407	10.14
2022-01-12	28.23	33.909	0.284	4.902	10.17
2022-01-13	26.44	34.048	-6.341	6.305	10.21
2022-01-14	27.37	34.209	3.517	7.035	10.26
2022-01-17	26.7	34.315	-2.448	4.786	10.29
2022-01-18	25.73	34.397	-3.633	3.820	10.32
2022-01-19	24.8	34.484	-3.614	4.197	10.35
2022-01-20	24.35	34.558	-1.815	3.669	10.37
2022-01-21	23.81	34.619	-2.218	3.039	10.39
2022-01-24	23.49	34.665	-1.344	2.352	10.40
2022-01-25	22.39	34.785	-4.683	6.471	10.44
2022-01-26	22.43	34.846	0.179	3.260	10.45
2022-01-27	21.69	34.937	-3.299	5.038	10.48
2022-01-28	21.69	34.987	0.000	2.766	10.50
2022-02-07	22.25	35.028	2.582	2.167	10.51
2022-02-08	22.25	35.072	0.000	2.382	10.52
2022-02-09	22.94	35.162	3.101	4.719	10.55
2022-02-10	22.91	35.200	-0.131	2.005	10.56
2022-02-11	22.19	35.262	-3.143	3.361	10.58
2022-02-14	22.25	35.318	0.270	2.974	10.60
2022-02-15	22.49	35.370	1.079	2.787	10.61
2022-02-16	22.62	35.393	0.578	1.245	10.62
2022-02-17	22.34	35.429	-1.238	1.901	10.63
2022-02-18	22.71	35.511	1.656	4.342	10.65
2022-02-21	23.03	35.555	1.409	2.290	10.67
2022-02-22	22.67	35.596	-1.563	2.171	10.68
2022-02-23	22.86	35.625	0.838	1.544	10.69
2022-02-24	22.45	35.723	-1.794	5.249	10.72
2022-02-25	23.09	35.800	2.851	3.964	10.74
2022-02-28	23.19	35.845	0.433	2.339	10.75
2022-03-01	23.19	35.872	0.000	1.423	10.76
2022-03-02	23.42	35.939	0.992	3.407	10.78
2022-03-03	23.33	35.985	-0.384	2.348	10.80
2022-03-04	23.31	36.052	-0.086	3.472	10.82
2022-03-07	22.49	36.124	-3.518	3.861	10.84
2022-03-08	21.28	36.239	-5.380	6.492	10.87
2022-03-09	20.68	36.385	-2.820	8.459	10.92
2022-03-10	21.39	36.449	3.433	3.578	10.93
2022-03-11	21.97	36.541	2.712	5.002	10.96
2022-03-14	21.65	36.603	-1.457	3.459	10.98
2022-03-15	20.19	36.727	-6.744	7.390	11.02
2022-03-16	20.82	36.830	3.120	5.894	11.05
2022-03-17	21.75	36.939	4.467	6.052	11.08
2022-03-18	21.79	36.981	0.184	2.299	11.09
2022-03-21	22.26	37.030	2.157	2.662	11.11
2022-03-22	21.98	37.067	-1.258	2.022	11.12
2022-03-23	23.12	37.207	5.187	7.234	11.16
2022-03-24	22.86	37.254	-1.125	2.465	11.18
2022-03-25	22.69	37.322	-0.744	3.631	11.20
2022-03-28	22.68	37.386	-0.044	3.349	11.22
2022-03-29	23.14	37.483	2.028	5.026	11.24
2022-03-30	22.88	37.566	-1.124	4.365	11.27
2022-03-31	22.82	37.633	-0.262	3.540	11.29
2022-04-01	22.5	37.673	-1.402	2.103	11.30
2022-04-06	22.78	37.723	1.244	2.667	11.32
2022-04-07	22.88	37.799	0.439	3.951	11.34
2022-04-08	22.13	37.886	-3.278	4.720	11.37
2022-04-11	21.51	37.958	-2.802	4.022	11.39
2022-04-12	22.02	38.035	2.371	4.184	11.41
2022-04-13	21.24	38.089	-3.542	3.088	11.43
2022-04-14	21.41	38.117	0.800	1.554	11.44
2022-04-15	21.11	38.146	-1.401	1.635	11.44
2022-04-18	21.29	38.194	0.853	2.748	11.46
2022-04-19	21.01	38.250	-1.315	3.194	11.48
2022-04-20	20.64	38.298	-1.761	2.761	11.49
2022-04-21	19.89	38.361	-3.634	3.828	11.51
2022-04-22	19.63	38.400	-1.307	2.363	11.52
2022-04-25	18.24	38.495	-7.081	6.266	11.55
2022-04-26	18.11	38.546	-0.713	3.399	11.56
2022-04-27	19.65	38.683	8.504	8.338	11.60
2022-04-28	19.38	38.745	-1.374	3.817	11.62
2022-04-29	19.9	38.798	2.683	3.199	11.64
2022-05-05	20.82	38.911	4.623	6.533	11.67
2022-05-06	20.43	38.980	-1.873	4.035	11.69
2022-05-09	20.69	39.024	1.273	2.594	11.71
2022-05-10	20.82	39.075	0.628	2.900	11.72
2022-05-11	20.82	39.134	0.000	3.410	11.74
2022-05-12	20.87	39.174	0.240	2.305	11.75
2022-05-13	21.06	39.233	0.910	3.354	11.77
2022-05-16	21.27	39.264	0.997	1.757	11.78
2022-05-17	20.99	39.303	-1.316	2.210	11.79
2022-05-18	20.83	39.333	-0.762	1.763	11.80
2022-05-19	20.81	39.372	-0.096	2.256	11.81
2022-05-20	21.05	39.407	1.153	1.970	11.82
2022-05-23	21.05	39.433	0.000	1.473	11.83

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