中信建投融券券源 中信建投专项约券

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	33.26	0	0	0	0
2020-04-28	34.05	0.123	2.375	4.330	0.04
2020-04-29	33.75	0.190	-0.881	2.379	0.06
2020-04-30	34.76	0.265	2.993	2.607	0.08
2020-05-06	34.81	0.356	0.144	3.136	0.11
2020-05-07	34.51	0.454	-0.862	3.390	0.14
2020-05-08	34.99	0.561	1.391	3.680	0.17
2020-05-11	34.61	0.642	-1.086	2.801	0.19
2020-05-12	35.28	0.714	1.936	2.456	0.21
2020-05-13	34.95	0.781	-0.935	2.296	0.23
2020-05-14	34.28	0.826	-1.917	1.574	0.25
2020-05-15	34.14	0.880	-0.408	1.896	0.26
2020-05-18	33.76	0.964	-1.113	2.988	0.29
2020-05-19	34.08	1.018	0.948	1.896	0.31
2020-05-20	34.06	1.089	-0.059	2.523	0.33
2020-05-21	33.3	1.172	-2.231	2.965	0.35
2020-05-22	31.65	1.312	-4.955	5.315	0.39
2020-05-25	31.44	1.363	-0.664	1.959	0.41
2020-05-26	32.07	1.414	2.004	1.908	0.42
2020-05-27	31.56	1.471	-1.590	2.152	0.44
2020-05-28	32.13	1.574	1.806	3.866	0.47
2020-05-29	31.75	1.616	-1.183	1.587	0.48
2020-06-01	33.75	1.754	6.299	4.882	0.53
2020-06-02	33.38	1.818	-1.096	2.311	0.55
2020-06-03	33.05	1.921	-0.989	3.745	0.58
2020-06-04	32.8	1.985	-0.756	2.360	0.60
2020-06-05	33.81	2.105	3.079	4.238	0.63
2020-06-08	33.5	2.143	-0.917	1.361	0.64
2020-06-09	33.71	2.203	0.627	2.149	0.66
2020-06-10	33.36	2.234	-1.038	1.098	0.67
2020-06-11	33.18	2.317	-0.540	2.998	0.69
2020-06-12	32.81	2.403	-1.115	3.165	0.72
2020-06-15	32.78	2.509	-0.091	3.871	0.75
2020-06-16	33.33	2.556	1.678	1.708	0.77
2020-06-17	33.17	2.597	-0.480	1.470	0.78
2020-06-18	33.47	2.682	0.904	3.045	0.80
2020-06-19	36.84	3.002	10.069	10.427	0.90
2020-06-22	37.5	3.266	1.792	8.442	0.98
2020-06-23	38.14	3.387	1.707	3.813	1.02
2020-06-24	37.72	3.521	-1.101	4.248	1.06
2020-06-29	37.47	3.633	-0.663	3.606	1.09
2020-06-30	39.38	3.926	5.097	8.914	1.18
2020-07-01	39.42	4.037	0.102	3.377	1.21
2020-07-02	43.36	4.418	9.995	10.553	1.33
2020-07-03	47.7	4.688	10.009	6.804	1.41
2020-07-06	52.4	5.081	9.853	8.994	1.52
2020-07-07	50.16	5.411	-4.275	7.901	1.62
2020-07-08	53.82	5.965	7.297	12.341	1.79
2020-07-09	53.3	6.350	-0.966	8.677	1.91
2020-07-10	50.5	6.540	-5.253	4.522	1.96
2020-07-13	51.3	6.825	1.584	6.653	2.05
2020-07-14	51.29	7.024	-0.019	4.659	2.11
2020-07-15	51.42	7.236	0.253	4.952	2.17
2020-07-16	46.51	7.691	-9.549	11.727	2.31
2020-07-17	47.2	7.994	1.484	7.719	2.40
2020-07-20	49.32	8.237	4.492	5.911	2.47
2020-07-21	47.92	8.368	-2.839	3.285	2.51
2020-07-22	48.17	8.535	0.522	4.153	2.56
2020-07-23	47.75	8.681	-0.872	3.674	2.60
2020-07-24	45.83	8.993	-4.021	8.168	2.70
2020-07-27	46.26	9.141	0.938	3.840	2.74
2020-07-28	46.2	9.231	-0.130	2.335	2.77
2020-07-29	49.85	9.545	7.900	7.554	2.86
2020-07-30	48.54	9.642	-2.628	2.407	2.89
2020-07-31	48.63	9.813	0.185	4.203	2.94
2020-08-03	49	9.939	0.761	3.085	2.98
2020-08-04	48.38	10.022	-1.265	2.061	3.01
2020-08-05	48.29	10.147	-0.186	3.100	3.04
2020-08-06	52.75	10.649	9.236	11.431	3.19
2020-08-07	54.67	11.367	3.640	15.754	3.41
2020-08-10	59.27	12.052	8.414	13.883	3.62
2020-08-11	55.08	12.451	-7.069	8.672	3.74
2020-08-12	56.45	12.894	2.487	9.423	3.87
2020-08-13	55.06	13.118	-2.462	4.889	3.94
2020-08-14	54.35	13.254	-1.290	2.997	3.98
2020-08-17	56.18	13.496	3.367	5.170	4.05
2020-08-18	55.56	13.682	-1.104	4.023	4.10
2020-08-19	55.85	13.883	0.522	4.320	4.16
2020-08-20	53.16	14.042	-4.816	3.581	4.21
2020-08-21	53.89	14.158	1.373	2.596	4.25
2020-08-24	53.59	14.269	-0.557	2.468	4.28
2020-08-25	52.06	14.464	-2.855	4.497	4.34
2020-08-26	50.66	14.628	-2.689	3.880	4.39
2020-08-27	51.6	14.796	1.856	3.928	4.44
2020-08-28	53.46	15.046	3.605	5.601	4.51
2020-08-31	52.27	15.230	-2.226	4.227	4.57
2020-09-01	52.47	15.324	0.383	2.143	4.60
2020-09-02	52.31	15.434	-0.305	2.535	4.63
2020-09-03	52.02	15.534	-0.554	2.294	4.66
2020-09-04	51.08	15.616	-1.807	1.922	4.68
2020-09-07	48.48	15.832	-5.090	5.364	4.75
2020-09-08	50.78	16.160	4.744	7.735	4.85
2020-09-09	50.43	16.391	-0.689	5.514	4.92
2020-09-10	50.77	16.566	0.674	4.125	4.97
2020-09-11	51.03	16.675	0.512	2.561	5.00
2020-09-14	51.25	16.772	0.431	2.273	5.03
2020-09-15	51.43	16.863	0.351	2.127	5.06
2020-09-16	51.24	16.991	-0.369	2.994	5.10
2020-09-17	49.95	17.157	-2.518	4.001	5.15
2020-09-18	52.23	17.476	4.565	7.327	5.24
2020-09-21	52	17.721	-0.440	5.648	5.32
2020-09-22	51.43	17.883	-1.096	3.788	5.37
2020-09-23	50.56	17.969	-1.692	2.022	5.39
2020-09-24	49.98	18.068	-1.147	2.393	5.42
2020-09-25	50.38	18.161	0.800	2.221	5.45
2020-09-28	50.14	18.211	-0.476	1.191	5.46
2020-09-29	50.05	18.278	-0.179	1.596	5.48
2020-09-30	49.82	18.350	-0.460	1.738	5.50
2020-10-09	50	18.487	0.361	3.292	5.55
2020-10-12	51.78	18.648	3.560	3.740	5.59
2020-10-13	50.95	18.698	-1.603	1.159	5.61
2020-10-14	49.93	18.798	-2.002	2.414	5.64
2020-10-15	49.91	18.848	-0.040	1.202	5.65
2020-10-16	49.94	18.884	0.060	0.862	5.67
2020-10-19	49.11	18.987	-1.662	2.523	5.70
2020-10-20	47.8	19.142	-2.667	3.889	5.74
2020-10-21	47.09	19.204	-1.485	1.569	5.76
2020-10-22	47.3	19.294	0.446	2.293	5.79
2020-10-23	45.4	19.503	-4.017	5.518	5.85
2020-10-26	42.97	19.729	-5.352	6.322	5.92
2020-10-27	43.91	19.872	2.188	3.910	5.96
2020-10-28	43.84	19.951	-0.159	2.141	5.99
2020-10-29	44	20.089	0.365	3.764	6.03
2020-10-30	42.79	20.241	-2.750	4.273	6.07
2020-11-02	41.49	20.672	-3.038	12.480	6.20
2020-11-03	42.9	20.876	3.398	5.688	6.26
2020-11-04	42.81	20.979	-0.210	2.890	6.29
2020-11-05	43.57	21.080	1.775	2.780	6.32
2020-11-06	43.14	21.188	-0.987	3.007	6.36
2020-11-09	45.52	21.441	5.517	6.676	6.43
2020-11-10	44.79	21.590	-1.604	3.976	6.48
2020-11-11	43.37	21.730	-3.170	3.885	6.52
2020-11-12	43.15	21.802	-0.507	2.006	6.54
2020-11-13	43.03	21.863	-0.278	1.692	6.56
2020-11-16	43.14	21.930	0.256	1.882	6.58
2020-11-17	42.63	22.047	-1.182	3.292	6.61
2020-11-18	43.09	22.146	1.079	2.745	6.64
2020-11-19	43.37	22.316	0.650	4.711	6.69
2020-11-20	43.62	22.371	0.576	1.499	6.71
2020-11-23	44.29	22.522	1.536	4.104	6.76
2020-11-24	43.4	22.594	-2.009	1.987	6.78
2020-11-25	42.23	22.731	-2.696	3.894	6.82
2020-11-26	42.58	22.807	0.829	2.131	6.84
2020-11-27	44.08	22.976	3.523	4.603	6.89
2020-11-30	43.71	23.149	-0.839	4.764	6.94
2020-12-01	44.69	23.337	2.242	5.033	7.00
2020-12-02	44.44	23.439	-0.559	2.752	7.03
2020-12-03	44.67	23.513	0.518	2.003	7.05
2020-12-04	44.03	23.578	-1.433	1.769	7.07
2020-12-07	43.44	23.638	-1.340	1.658	7.09
2020-12-08	42.79	23.768	-1.496	3.637	7.13
2020-12-09	41.85	23.915	-2.197	4.230	7.17
2020-12-10	43	24.116	2.748	5.591	7.23
2020-12-11	43.49	24.276	1.140	4.419	7.28
2020-12-14	42.71	24.403	-1.794	3.587	7.32
2020-12-15	42.29	24.463	-0.983	1.686	7.34
2020-12-16	41.46	24.533	-1.963	2.034	7.36
2020-12-17	42.16	24.671	1.688	3.932	7.40
2020-12-18	41.38	24.732	-1.850	1.755	7.42
2020-12-21	41.53	24.820	0.362	2.537	7.45
2020-12-22	40.45	24.981	-2.601	4.792	7.49
2020-12-23	40.7	25.063	0.618	2.423	7.52
2020-12-24	40.09	25.147	-1.499	2.506	7.54
2020-12-25	40.02	25.253	-0.175	3.193	7.58
2020-12-28	39.29	25.323	-1.824	2.124	7.60
2020-12-29	39.55	25.403	0.662	2.418	7.62
2020-12-30	40.65	25.529	2.781	3.717	7.66
2020-12-31	42	25.708	3.321	5.117	7.71
2021-01-04	41.9	25.815	-0.238	3.071	7.74
2021-01-05	41.78	25.916	-0.286	2.912	7.77
2021-01-06	43.82	26.170	4.883	6.941	7.85
2021-01-07	44.36	26.286	1.232	3.149	7.89
2021-01-08	43.59	26.440	-1.736	4.238	7.93
2021-01-11	42.42	26.594	-2.684	4.359	7.98
2021-01-12	45.08	26.940	6.271	9.194	8.08
2021-01-13	43.4	27.086	-3.727	4.037	8.13
2021-01-14	42.48	27.166	-2.120	2.281	8.15
2021-01-15	42.48	27.269	0.000	2.895	8.18
2021-01-18	42.36	27.371	-0.282	2.895	8.21
2021-01-19	42.22	27.473	-0.331	2.904	8.24
2021-01-20	41.47	27.588	-1.776	3.316	8.28
2021-01-21	41.58	27.709	0.265	3.497	8.31
2021-01-22	40.39	27.817	-2.862	3.223	8.35
2021-01-25	40.77	27.898	0.941	2.377	8.37
2021-01-26	39.99	27.983	-1.913	2.551	8.39
2021-01-27	39.82	28.055	-0.425	2.151	8.42
2021-01-28	40.78	28.261	2.411	6.077	8.48
2021-01-29	40.06	28.363	-1.766	3.041	8.51
2021-02-01	40.03	28.438	-0.075	2.247	8.53
2021-02-02	39.68	28.512	-0.874	2.248	8.55
2021-02-03	38.88	28.602	-2.016	2.772	8.58
2021-02-04	36.81	28.782	-5.324	5.864	8.63
2021-02-05	35.18	28.938	-4.428	5.325	8.68
2021-02-08	35.56	29.088	1.080	5.088	8.73
2021-02-09	36.43	29.224	2.447	4.471	8.77
2021-02-10	37.01	29.326	1.592	3.294	8.80
2021-02-18	36.81	29.433	-0.540	3.486	8.83
2021-02-19	37.78	29.540	2.635	3.423	8.86
2021-02-22	36.33	29.709	-3.838	5.558	8.91
2021-02-23	36.11	29.802	-0.606	3.083	8.94
2021-02-24	35.69	29.900	-1.163	3.295	8.97
2021-02-25	36.01	29.981	0.897	2.718	8.99
2021-02-26	35.32	30.040	-1.916	1.999	9.01
2021-03-01	35.45	30.148	0.368	3.652	9.04
2021-03-02	35.92	30.255	1.326	3.583	9.08
2021-03-03	36.46	30.325	1.503	2.311	9.10
2021-03-04	36.26	30.389	-0.549	2.112	9.12
2021-03-05	37.32	30.586	2.923	6.343	9.18
2021-03-08	35.92	30.747	-3.751	5.359	9.22
2021-03-09	34.1	30.903	-5.067	5.512	9.27
2021-03-10	32.89	31.047	-3.548	5.220	9.31
2021-03-11	33.21	31.115	0.973	2.463	9.33
2021-03-12	32.88	31.253	-0.994	5.059	9.38
2021-03-15	31.66	31.339	-3.710	3.254	9.40
2021-03-16	31.63	31.389	-0.095	1.895	9.42
2021-03-17	31.75	31.443	0.379	2.023	9.43
2021-03-18	32.08	31.502	1.039	2.205	9.45
2021-03-19	31.63	31.546	-1.403	1.683	9.46
2021-03-22	32.13	31.604	1.581	2.181	9.48
2021-03-23	32.58	31.702	1.401	3.579	9.51
2021-03-24	32.62	31.829	0.123	4.696	9.55
2021-03-25	32.23	31.903	-1.196	2.759	9.57
2021-03-26	32.24	31.955	0.031	1.924	9.59
2021-03-29	32.37	32.034	0.403	2.947	9.61
2021-03-30	32.44	32.069	0.216	1.267	9.62
2021-03-31	31.81	32.131	-1.942	2.343	9.64
2021-04-01	32.15	32.180	1.069	1.855	9.65
2021-04-02	32.19	32.230	0.124	1.835	9.67
2021-04-06	32.8	32.290	1.895	2.206	9.69
2021-04-07	32.31	32.346	-1.494	2.073	9.70
2021-04-08	32.15	32.402	-0.495	2.105	9.72
2021-04-09	31.36	32.463	-2.457	2.333	9.74
2021-04-12	29.65	32.622	-5.453	6.441	9.79
2021-04-13	29.87	32.687	0.742	2.597	9.81
2021-04-14	30.38	32.756	1.707	2.712	9.83
2021-04-15	30.09	32.808	-0.955	2.107	9.84
2021-04-16	29.99	32.838	-0.332	1.163	9.85
2021-04-19	30.7	32.945	2.367	4.201	9.88
2021-04-20	31.11	33.029	1.336	3.225	9.91
2021-04-21	30.81	33.060	-0.964	1.221	9.92
2021-04-22	30.8	33.104	-0.032	1.720	9.93
2021-04-23	29.98	33.154	-2.662	1.981	9.95
2021-04-26	28.8	33.286	-3.936	5.504	9.99
2021-04-27	29.07	33.360	0.937	3.056	10.01
2021-04-28	28.74	33.400	-1.135	1.686	10.02
2021-04-29	29.04	33.501	1.044	4.175	10.05
2021-04-30	28.61	33.574	-1.481	3.065	10.07
2021-05-06	27.79	33.695	-2.866	5.208	10.11
2021-05-07	26.57	33.798	-4.390	4.678	10.14
2021-05-10	26.55	33.846	-0.075	2.145	10.15
2021-05-11	27.19	33.923	2.411	3.390	10.18
2021-05-12	27.2	33.953	0.037	1.324	10.19
2021-05-13	27.2	34.007	0.000	2.390	10.20
2021-05-14	29.92	34.258	10.000	10.074	10.28
2021-05-17	30.25	34.367	1.103	4.311	10.31
2021-05-18	30.19	34.453	-0.198	3.438	10.34
2021-05-19	30.49	34.520	0.994	2.650	10.36
2021-05-20	30.7	34.620	0.689	3.903	10.39
2021-05-21	30.1	34.704	-1.954	3.322	10.41
2021-05-24	30.87	34.796	2.558	3.588	10.44
2021-05-25	33.96	35.104	10.010	10.884	10.53
2021-05-26	34.45	35.281	1.443	6.154	10.58
2021-05-27	34.42	35.394	-0.087	3.948	10.62
2021-05-28	34.27	35.531	-0.436	4.794	10.66
2021-05-31	34.01	35.607	-0.759	2.685	10.68
2021-06-01	33.32	35.685	-2.029	2.823	10.71
2021-06-02	32.65	35.782	-2.011	3.571	10.73
2021-06-03	32.77	35.884	0.368	3.706	10.77
2021-06-04	32.84	36.078	0.214	7.110	10.82
2021-06-07	33.1	36.204	0.792	4.568	10.86
2021-06-08	32.91	36.275	-0.574	2.568	10.88
2021-06-09	32.32	36.343	-1.793	2.522	10.90
2021-06-10	32.14	36.416	-0.557	2.754	10.92
2021-06-11	30.91	36.533	-3.827	4.512	10.96
2021-06-15	30.68	36.599	-0.744	2.588	10.98
2021-06-16	30.11	36.694	-1.858	3.814	11.01
2021-06-17	29.54	36.880	-1.893	7.539	11.06
2021-06-18	30.89	37.077	4.570	7.651	11.12
2021-06-21	31.58	37.186	2.234	4.144	11.16
2021-06-22	31.19	37.283	-1.235	3.737	11.18
2021-06-23	31.25	37.326	0.192	1.635	11.20
2021-06-24	32.17	37.457	2.257	4.895	11.24
2021-06-25	32.51	37.580	1.057	4.538	11.27
2021-06-28	31.55	37.682	-2.953	3.876	11.30
2021-06-29	30.85	37.764	-2.219	3.201	11.33
2021-06-30	31.43	37.840	1.880	2.917	11.35
2021-07-01	30.13	38.015	-4.136	6.968	11.40
2021-07-02	29.5	38.078	-2.091	2.556	11.42
2021-07-05	29.24	38.147	-0.881	2.814	11.44
2021-07-06	29.44	38.213	0.684	2.702	11.46
2021-07-07	29.65	38.282	0.713	2.785	11.48
2021-07-08	29.48	38.347	-0.573	2.631	11.50
2021-07-09	29.24	38.415	-0.814	2.815	11.52
2021-07-12	29.75	38.501	1.744	3.454	11.55
2021-07-13	29.53	38.543	-0.739	1.714	11.56
2021-07-14	28.47	38.616	-1.590	3.076	11.58
2021-07-15	28.54	38.674	0.246	2.424	11.60
2021-07-16	28.54	38.729	0.000	2.313	11.62
2021-07-19	28.02	38.794	-1.822	2.803	11.64
2021-07-20	27.82	38.849	-0.714	2.355	11.65
2021-07-21	28.43	38.925	2.193	3.235	11.68
2021-07-22	29.46	39.041	3.623	4.713	11.71
2021-07-23	29.34	39.190	-0.407	6.076	11.76
2021-07-26	27.63	39.314	-5.828	5.385	11.79
2021-07-27	26.55	39.440	-3.909	5.718	11.83
2021-07-28	26.54	39.505	-0.038	2.938	11.85
2021-07-29	26.71	39.565	0.641	2.675	11.87
2021-07-30	26.02	39.617	-2.583	2.434	11.89
2021-08-02	26.86	39.789	3.228	7.648	11.94
2021-08-03	26.51	39.848	-1.303	2.681	11.95
2021-08-04	26.42	39.885	-0.339	1.697	11.97
2021-08-05	25.84	39.954	-2.195	3.179	11.99
2021-08-06	26.01	39.989	0.658	1.625	12.00
2021-08-09	26.73	40.074	2.768	3.806	12.02
2021-08-10	27.34	40.158	2.282	3.704	12.05
2021-08-11	27.05	40.236	-1.061	3.438	12.07
2021-08-12	26.78	40.278	-0.998	1.922	12.08
2021-08-13	26.91	40.319	0.485	1.830	12.10
2021-08-16	27.35	40.381	1.635	2.713	12.11
2021-08-17	27.87	40.581	1.901	8.592	12.17
2021-08-18	30.69	40.862	10.118	10.980	12.26
2021-08-19	29.35	41.019	-4.366	6.419	12.31
2021-08-20	28.78	41.131	-1.942	4.668	12.34
2021-08-23	28.81	41.200	0.104	2.884	12.36
2021-08-24	29.36	41.306	1.909	4.339	12.39
2021-08-25	28.83	41.352	-1.805	1.907	12.41
2021-08-26	28.37	41.417	-1.596	2.740	12.42
2021-08-27	26.98	41.500	-4.900	3.701	12.45
2021-08-30	26.81	41.588	-0.630	3.966	12.48
2021-08-31	27.98	41.748	4.364	6.863	12.52
2021-09-01	30.78	42.027	10.007	10.865	12.61
2021-09-02	30.72	42.136	-0.195	4.256	12.64
2021-09-03	30.99	42.334	0.879	7.650	12.70
2021-09-06	33	42.611	6.486	10.100	12.78
2021-09-07	33.7	42.788	2.121	6.273	12.84
2021-09-08	32.67	42.939	-3.056	5.579	12.88
2021-09-09	31.98	43.005	-2.112	2.449	12.90
2021-09-10	32.17	43.138	0.594	4.972	12.94
2021-09-13	31.9	43.226	-0.839	3.295	12.97
2021-09-14	31.11	43.344	-2.476	4.577	13.00
2021-09-15	31.1	43.405	-0.032	2.347	13.02
2021-09-16	30.48	43.488	-1.994	3.248	13.05
2021-09-17	31.97	43.616	4.888	4.823	13.08
2021-09-22	32.64	43.791	2.096	6.444	13.14
2021-09-23	32.41	43.878	-0.705	3.217	13.16
2021-09-24	32.02	43.963	-1.203	3.178	13.19
2021-09-27	31.54	44.049	-1.499	3.279	13.21
2021-09-28	31.97	44.129	1.363	2.980	13.24
2021-09-29	31.1	44.191	-2.721	2.409	13.26
2021-09-30	30.9	44.257	-0.643	2.572	13.28
2021-10-08	31.23	44.298	1.068	1.586	13.29
2021-10-11	29.86	44.455	-4.387	6.308	13.34
2021-10-12	28.95	44.567	-3.048	4.622	13.37
2021-10-13	29.1	44.634	0.518	2.763	13.39
2021-10-14	29.2	44.678	0.344	1.821	13.40
2021-10-15	29.03	44.716	-0.582	1.541	13.41
2021-10-18	28.61	44.766	-1.447	2.136	13.43
2021-10-19	28.99	44.833	1.328	2.761	13.45
2021-10-20	28.85	44.874	-0.483	1.690	13.46
2021-10-21	29.14	44.936	1.005	2.565	13.48
2021-10-22	29.19	44.978	0.172	1.716	13.49
2021-10-25	29.86	45.072	2.295	3.768	13.52
2021-10-26	29.45	45.120	-1.373	1.976	13.54
2021-10-27	28.55	45.186	-3.056	2.784	13.56
2021-10-28	28.2	45.231	-1.226	1.891	13.57
2021-10-29	28.29	45.350	0.319	5.071	13.61
2021-11-01	28.83	45.426	1.909	3.146	13.63
2021-11-02	28.05	45.521	-2.706	4.058	13.66
2021-11-03	27.88	45.580	-0.606	2.531	13.67
2021-11-04	27.96	45.623	0.287	1.865	13.69
2021-11-05	27.98	45.668	0.072	1.931	13.70
2021-11-08	28.43	45.742	1.608	3.109	13.72
2021-11-09	28.6	45.773	0.598	1.301	13.73
2021-11-10	28.45	45.815	-0.524	1.783	13.74
2021-11-11	29.5	45.912	3.691	3.937	13.77
2021-11-12	29.34	45.957	-0.542	1.831	13.79
2021-11-15	29.22	46.026	-0.409	2.863	13.81
2021-11-16	28.56	46.097	-2.259	2.977	13.83
2021-11-17	28.62	46.134	0.210	1.541	13.84
2021-11-18	28.33	46.173	-1.013	1.677	13.85
2021-11-19	28.85	46.248	1.836	3.106	13.87
2021-11-22	28.88	46.285	0.104	1.525	13.89
2021-11-23	28.9	46.332	0.069	1.974	13.90
2021-11-24	28.86	46.372	-0.138	1.626	13.91
2021-11-25	28.7	46.398	-0.554	1.109	13.92
2021-11-26	28.28	46.441	-1.463	1.812	13.93
2021-11-29	28.09	46.477	-0.672	1.556	13.94
2021-11-30	28.03	46.528	-0.214	2.172	13.96
2021-12-01	28.37	46.583	1.213	2.319	13.97
2021-12-02	28.41	46.629	0.141	1.974	13.99
2021-12-03	28.73	46.667	1.126	1.584	14.00
2021-12-06	29.05	46.755	1.114	3.620	14.03
2021-12-07	28.92	46.804	-0.448	2.031	14.04
2021-12-08	29.98	46.893	3.665	3.562	14.07
2021-12-09	30.52	47.024	1.801	5.170	14.11
2021-12-10	30.5	47.092	-0.066	2.654	14.13
2021-12-13	30.36	47.227	-0.459	5.344	14.17
2021-12-14	30.02	47.284	-1.120	2.273	14.19
2021-12-15	30.3	47.344	0.933	2.365	14.20
2021-12-16	30.38	47.384	0.264	1.584	14.22
2021-12-17	29.8	47.440	-1.909	2.271	14.23
2021-12-20	29.48	47.491	-1.074	2.081	14.25
2021-12-21	29.67	47.529	0.645	1.526	14.26
2021-12-22	29.38	47.565	-0.977	1.483	14.27
2021-12-23	29.44	47.601	0.204	1.464	14.28
2021-12-24	28.92	47.659	-1.766	2.378	14.30
2021-12-27	28.98	47.686	0.207	1.141	14.31
2021-12-28	29.3	47.718	1.104	1.311	14.32
2021-12-29	29.08	47.744	-0.751	1.058	14.32
2021-12-30	29.29	47.791	0.722	1.926	14.34
2021-12-31	29.25	47.815	-0.137	0.990	14.34
2022-01-04	29.06	47.859	-0.650	1.812	14.36
2022-01-05	29	47.897	-0.206	1.583	14.37
2022-01-06	28.28	47.948	-2.483	2.172	14.38
2022-01-07	28.4	47.979	0.424	1.308	14.39
2022-01-10	28.68	48.008	0.986	1.197	14.40
2022-01-11	28.65	48.039	-0.105	1.290	14.41
2022-01-12	28.63	48.064	-0.070	1.047	14.42
2022-01-13	28.34	48.104	-1.013	1.711	14.43
2022-01-14	27.79	48.142	-1.941	1.658	14.44
2022-01-17	27.92	48.182	0.468	1.691	14.45
2022-01-18	27.98	48.218	0.215	1.540	14.47
2022-01-19	28.01	48.252	0.107	1.465	14.48
2022-01-20	28.38	48.308	1.321	2.356	14.49
2022-01-21	28.16	48.333	-0.775	1.092	14.50
2022-01-24	27.89	48.360	-0.959	1.136	14.51
2022-01-25	26.6	48.472	-4.625	5.091	14.54
2022-01-26	27.05	48.519	1.692	2.068	14.56
2022-01-27	26.35	48.595	-2.588	3.475	14.58
2022-01-28	26.43	48.654	0.304	2.657	14.60
2022-02-07	26.73	48.690	1.135	1.627	14.61
2022-02-08	27.03	48.735	1.122	1.983	14.62
2022-02-09	27.02	48.758	-0.037	1.036	14.63
2022-02-10	27.03	48.783	0.037	1.110	14.63
2022-02-11	26.96	48.823	-0.259	1.776	14.65
2022-02-14	26	48.887	-3.561	2.967	14.67
2022-02-15	26.45	48.930	1.731	1.923	14.68
2022-02-16	26.42	48.956	-0.113	1.172	14.69
2022-02-17	26.16	48.992	-0.984	1.665	14.70
2022-02-18	26.39	49.032	0.879	1.835	14.71
2022-02-21	27.14	49.120	2.842	3.903	14.74
2022-02-22	26.6	49.158	-1.990	1.695	14.75
2022-02-23	26.88	49.203	1.053	1.992	14.76
2022-02-24	25.97	49.302	-3.385	4.576	14.79
2022-02-25	25.9	49.340	-0.270	1.771	14.80
2022-02-28	25.7	49.385	-0.772	2.124	14.82
2022-03-01	25.97	49.412	1.051	1.245	14.82
2022-03-02	26.08	49.444	0.424	1.463	14.83
2022-03-03	25.97	49.474	-0.422	1.380	14.84
2022-03-04	25.6	49.497	-1.425	1.078	14.85
2022-03-07	25.07	49.549	-2.070	2.500	14.86
2022-03-08	24.16	49.662	-3.630	5.584	14.90
2022-03-09	23.14	49.844	-4.222	9.478	14.95
2022-03-10	23.22	49.900	0.346	2.895	14.97
2022-03-11	23.91	50.067	2.972	8.355	15.02
2022-03-14	23.96	50.168	0.209	5.061	15.05
2022-03-15	23.44	50.261	-2.170	4.758	15.08
2022-03-16	24.68	50.419	5.290	7.679	15.13
2022-03-17	24.42	50.472	-1.053	2.593	15.14
2022-03-18	24.52	50.511	0.410	1.925	15.15
2022-03-21	24	50.571	-2.121	3.018	15.17
2022-03-22	23.8	50.606	-0.833	1.750	15.18
2022-03-23	23.76	50.633	-0.168	1.387	15.19
2022-03-24	23.34	50.661	-1.768	1.431	15.20
2022-03-25	23	50.715	-1.457	2.785	15.21
2022-03-28	22.99	50.760	-0.043	2.348	15.23
2022-03-29	22.96	50.787	-0.130	1.435	15.24
2022-03-30	23.47	50.831	2.221	2.221	15.25
2022-03-31	23.28	50.863	-0.810	1.662	15.26
2022-04-01	23.49	50.907	0.902	2.277	15.27
2022-04-06	23.57	50.932	0.341	1.235	15.28
2022-04-07	23.05	50.984	-2.206	2.715	15.30
2022-04-08	23.39	51.040	1.475	2.907	15.31
2022-04-11	22.68	51.101	-3.035	3.206	15.33
2022-04-12	23.44	51.193	3.351	4.718	15.36
2022-04-13	23.5	51.253	0.256	3.029	15.38
2022-04-14	23.98	51.299	2.043	2.340	15.39
2022-04-15	24.32	51.375	1.418	3.753	15.41
2022-04-18	23.56	51.416	-3.125	2.056	15.42
2022-04-19	23.45	51.455	-0.467	1.995	15.44
2022-04-20	23.07	51.509	-1.620	2.814	15.45
2022-04-21	22.89	51.557	-0.780	2.514	15.47
2022-04-22	23.32	51.631	1.879	3.801	15.49
2022-04-25	23.23	51.721	-0.386	4.674	15.52
2022-04-26	21.02	51.917	-9.514	11.192	15.58
2022-04-27	21.12	52.024	0.476	6.042	15.61
2022-04-28	20.37	52.100	-3.551	4.498	15.63
2022-04-29	21.58	52.200	5.940	5.547	15.66
2022-05-05	21.66	52.248	0.371	2.688	15.67
2022-05-06	21.34	52.284	-1.477	2.031	15.69
2022-05-09	21.66	52.338	1.500	2.952	15.70
2022-05-10	22.04	52.405	1.754	3.693	15.72
2022-05-11	21.89	52.457	-0.681	2.813	15.74
2022-05-12	21.98	52.509	0.411	2.878	15.75
2022-05-13	22.36	52.563	1.729	2.866	15.77
2022-05-16	22.5	52.596	0.626	1.789	15.78
2022-05-17	22.35	52.634	-0.667	2.000	15.79
2022-05-18	22.36	52.659	0.045	1.387	15.80
2022-05-19	22.16	52.688	-0.894	1.521	15.81
2022-05-20	22.73	52.788	2.572	5.325	15.84
2022-05-23	22.48	52.824	-1.100	1.892	15.85

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