博威合金融券券源 博威合金专项约券

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	11.78	0	0	0	0
2020-04-28	12.98	0.105	10.187	9.677	0.03
2020-04-29	13.24	0.157	2.003	4.700	0.05
2020-04-30	13.48	0.213	1.813	5.060	0.06
2020-05-06	13.7	0.274	1.632	5.267	0.08
2020-05-07	13.56	0.315	-1.022	3.650	0.09
2020-05-08	13.54	0.346	-0.147	2.729	0.10
2020-05-11	13.46	0.384	-0.591	3.397	0.12
2020-05-12	13.32	0.435	-1.040	4.606	0.13
2020-05-13	13.97	0.485	4.880	4.279	0.15
2020-05-14	13.6	0.519	-2.649	3.078	0.16
2020-05-15	13.79	0.566	1.397	4.044	0.17
2020-05-18	14.28	0.640	3.553	6.236	0.19
2020-05-19	14.39	0.700	0.770	4.972	0.21
2020-05-20	14.17	0.762	-1.529	5.281	0.23
2020-05-21	13.48	0.828	-4.869	5.857	0.25
2020-05-22	13.12	0.871	-2.671	3.932	0.26
2020-05-25	12.96	0.900	-1.220	2.668	0.27
2020-05-26	13	0.926	0.309	2.469	0.28
2020-05-27	13.03	0.967	0.231	3.692	0.29
2020-05-28	12.91	1.019	-0.921	4.835	0.31
2020-05-29	12.87	1.048	-0.310	2.711	0.31
2020-06-01	13.49	1.102	4.817	4.817	0.33
2020-06-02	13.49	1.127	0.000	2.224	0.34
2020-06-03	13.66	1.182	1.260	4.818	0.35
2020-06-04	13.64	1.202	-0.146	1.830	0.36
2020-06-05	13.81	1.247	1.246	3.886	0.37
2020-06-08	14.01	1.295	1.448	4.127	0.39
2020-06-09	13.96	1.352	-0.357	4.854	0.41
2020-06-10	14.74	1.453	5.587	8.238	0.44
2020-06-11	14.16	1.515	-3.935	5.224	0.45
2020-06-12	13.89	1.542	-1.907	2.331	0.46
2020-06-15	13.42	1.577	-3.384	3.168	0.47
2020-06-16	13.88	1.618	3.428	3.577	0.49
2020-06-17	14.25	1.677	2.666	4.899	0.50
2020-06-18	14.18	1.711	-0.491	2.877	0.51
2020-06-19	14.91	1.789	5.148	6.276	0.54
2020-06-22	14.77	1.832	-0.939	3.555	0.55
2020-06-23	14.89	1.867	0.812	2.776	0.56
2020-06-24	15.1	1.920	1.410	4.231	0.58
2020-06-29	15.36	1.973	1.722	4.106	0.59
2020-06-30	15.64	2.029	1.823	4.297	0.61
2020-07-01	15.7	2.059	0.384	2.302	0.62
2020-07-02	15.7	2.085	0.000	1.975	0.63
2020-07-03	16.2	2.157	3.185	5.350	0.65
2020-07-06	16.7	2.217	3.086	4.321	0.67
2020-07-07	16.83	2.284	0.778	4.790	0.69
2020-07-08	18.18	2.418	8.021	8.853	0.73
2020-07-09	17.75	2.456	-2.365	2.585	0.74
2020-07-10	16.9	2.548	-4.789	6.479	0.76
2020-07-13	17.23	2.609	2.989	4.244	0.78
2020-07-14	16.35	2.705	-5.107	7.081	0.81
2020-07-15	15.83	2.777	-3.180	5.443	0.83
2020-07-16	15.21	2.842	-3.917	5.117	0.85
2020-07-17	15.42	2.894	1.381	4.076	0.87
2020-07-20	15.62	2.949	1.297	4.215	0.88
2020-07-21	15.72	2.999	0.640	3.841	0.90
2020-07-22	15.69	3.035	-0.191	2.735	0.91
2020-07-23	15.59	3.081	-0.637	3.505	0.92
2020-07-24	14.85	3.162	-4.747	6.607	0.95
2020-07-27	15.3	3.213	3.030	3.973	0.96
2020-07-28	15.38	3.262	0.523	3.791	0.98
2020-07-29	15.76	3.320	2.471	4.421	1.00
2020-07-30	15.6	3.353	-1.015	2.538	1.01
2020-07-31	15.8	3.385	1.282	2.436	1.02
2020-08-03	16.13	3.426	2.089	3.038	1.03
2020-08-04	15.58	3.475	-3.410	3.782	1.04
2020-08-05	15.75	3.501	1.091	1.990	1.05
2020-08-06	15.64	3.551	-0.698	3.873	1.07
2020-08-07	15.02	3.620	-3.964	5.499	1.09
2020-08-10	14.83	3.663	-1.265	3.462	1.10
2020-08-11	14.45	3.711	-2.562	3.978	1.11
2020-08-12	14.21	3.758	-1.661	4.014	1.13
2020-08-13	14.26	3.780	0.352	1.830	1.13
2020-08-14	14.34	3.823	0.561	3.576	1.15
2020-08-17	14.51	3.866	1.185	3.556	1.16
2020-08-18	14.64	3.905	0.896	3.170	1.17
2020-08-19	14.14	3.956	-3.415	4.372	1.19
2020-08-20	13.98	3.980	-1.132	2.051	1.19
2020-08-21	14.03	4.007	0.358	2.289	1.20
2020-08-24	14.48	4.057	3.207	4.205	1.22
2020-08-25	14.23	4.077	-1.727	1.657	1.22
2020-08-26	13.79	4.126	-3.092	4.216	1.24
2020-08-27	13.49	4.163	-2.175	3.336	1.25
2020-08-28	13.54	4.191	0.371	2.446	1.26
2020-08-31	13.97	4.259	3.176	5.908	1.28
2020-09-01	13.87	4.288	-0.716	2.434	1.29
2020-09-02	13.73	4.319	-1.009	2.740	1.30
2020-09-03	13.38	4.362	-2.549	3.860	1.31
2020-09-04	13.3	4.396	-0.598	3.064	1.32
2020-09-07	13.11	4.433	-1.429	3.383	1.33
2020-09-08	13.19	4.464	0.610	2.822	1.34
2020-09-09	12.56	4.507	-4.776	4.094	1.35
2020-09-10	12.53	4.540	-0.239	3.185	1.36
2020-09-11	13.05	4.612	4.150	6.624	1.38
2020-09-14	13.28	4.638	1.762	2.299	1.39
2020-09-15	13.24	4.657	-0.301	1.807	1.40
2020-09-16	13.33	4.678	0.680	1.888	1.40
2020-09-17	13.14	4.706	-1.425	2.476	1.41
2020-09-18	13.31	4.726	1.294	1.826	1.42
2020-09-21	13.28	4.747	-0.225	1.953	1.42
2020-09-22	13.31	4.780	0.226	2.937	1.43
2020-09-23	13.01	4.822	-2.254	3.907	1.45
2020-09-24	12.7	4.851	-2.383	2.690	1.46
2020-09-25	12.93	4.890	1.811	3.622	1.47
2020-09-28	12.53	4.940	-3.094	4.795	1.48
2020-09-29	13.16	5.013	5.028	6.624	1.50
2020-09-30	13.34	5.057	1.368	4.027	1.52
2020-10-09	13.59	5.088	1.874	2.699	1.53
2020-10-12	13.73	5.115	1.030	2.355	1.53
2020-10-13	13.82	5.144	0.655	2.549	1.54
2020-10-14	13.56	5.167	-1.881	2.026	1.55
2020-10-15	13.32	5.195	-1.770	2.507	1.56
2020-10-16	13.44	5.208	0.901	1.126	1.56
2020-10-19	13.08	5.251	-2.679	4.018	1.58
2020-10-20	13.07	5.267	-0.076	1.453	1.58
2020-10-21	12.71	5.309	-2.754	3.979	1.59
2020-10-22	12.54	5.332	-1.338	2.203	1.60
2020-10-23	12.42	5.360	-0.957	2.632	1.61
2020-10-26	12.79	5.432	2.979	6.763	1.63
2020-10-27	12.07	5.491	-5.629	5.942	1.65
2020-10-28	12.21	5.516	1.160	2.403	1.65
2020-10-29	12.04	5.544	-1.392	2.785	1.66
2020-10-30	11.32	5.606	-5.980	6.645	1.68
2020-11-02	11.01	5.640	-2.739	3.710	1.69
2020-11-03	11.51	5.678	4.541	3.906	1.70
2020-11-04	11.35	5.710	-1.390	3.388	1.71
2020-11-05	11.65	5.742	2.643	3.348	1.72
2020-11-06	11.55	5.769	-0.858	2.747	1.73
2020-11-09	11.98	5.812	3.723	4.329	1.74
2020-11-10	12.03	5.835	0.417	2.254	1.75
2020-11-11	11.87	5.856	-1.330	2.161	1.76
2020-11-12	11.57	5.896	-2.527	4.128	1.77
2020-11-13	11.69	5.917	1.037	2.161	1.78
2020-11-16	12.15	5.965	3.935	4.705	1.79
2020-11-17	12.13	5.982	-0.165	1.728	1.79
2020-11-18	11.98	6.013	-1.237	3.133	1.80
2020-11-19	11.78	6.046	-1.669	3.339	1.81
2020-11-20	12.11	6.086	2.801	3.990	1.83
2020-11-23	12.31	6.125	1.652	3.799	1.84
2020-11-24	12.22	6.145	-0.731	1.950	1.84
2020-11-25	12.06	6.177	-1.309	3.191	1.85
2020-11-26	11.84	6.208	-1.824	3.068	1.86
2020-11-27	12.01	6.236	1.436	2.872	1.87
2020-11-30	12.06	6.278	0.416	4.163	1.88
2020-12-01	12.15	6.302	0.746	2.405	1.89
2020-12-02	12.27	6.325	0.988	2.222	1.90
2020-12-03	12.09	6.343	-1.467	1.793	1.90
2020-12-04	12.18	6.364	0.744	2.068	1.91
2020-12-07	12.03	6.384	-1.232	1.970	1.92
2020-12-08	11.51	6.433	-4.323	5.154	1.93
2020-12-09	11.22	6.464	-2.520	3.301	1.94
2020-12-10	11.24	6.480	0.178	1.693	1.94
2020-12-11	11.03	6.521	-1.868	4.448	1.96
2020-12-14	11.08	6.542	0.453	2.267	1.96
2020-12-15	11.01	6.556	-0.632	1.534	1.97
2020-12-16	11.24	6.582	2.089	2.725	1.97
2020-12-17	11.33	6.618	0.801	3.826	1.99
2020-12-18	11.48	6.647	1.324	3.089	1.99
2020-12-21	11.75	6.691	2.352	4.443	2.01
2020-12-22	11.27	6.735	-4.085	4.681	2.02
2020-12-23	12.03	6.812	6.744	7.720	2.04
2020-12-24	11.91	6.848	-0.998	3.658	2.05
2020-12-25	12.13	6.897	1.847	4.786	2.07
2020-12-28	11.86	6.948	-2.226	5.194	2.08
2020-12-29	11.21	7.001	-5.481	5.649	2.10
2020-12-30	11.26	7.032	0.446	3.301	2.11
2020-12-31	11.31	7.056	0.444	2.575	2.12
2021-01-04	12.46	7.158	10.168	9.814	2.15
2021-01-05	12.56	7.194	0.803	3.451	2.16
2021-01-06	12.26	7.241	-2.389	4.538	2.17
2021-01-07	13.03	7.324	6.281	7.667	2.20
2021-01-08	13.22	7.371	1.458	4.298	2.21
2021-01-11	12.65	7.433	-4.312	5.900	2.23
2021-01-12	12.68	7.468	0.237	3.241	2.24
2021-01-13	12.33	7.536	-2.760	6.703	2.26
2021-01-14	12.22	7.583	-0.892	4.542	2.27
2021-01-15	11.53	7.668	-5.646	8.920	2.30
2021-01-18	11.59	7.700	0.520	3.296	2.31
2021-01-19	11.34	7.731	-2.157	3.279	2.32
2021-01-20	11.43	7.756	0.794	2.646	2.33
2021-01-21	11.55	7.790	1.050	3.500	2.34
2021-01-22	11.11	7.834	-3.810	4.762	2.35
2021-01-25	10.42	7.898	-6.211	7.291	2.37
2021-01-26	10.18	7.925	-2.303	3.263	2.38
2021-01-27	10.48	7.975	2.947	5.697	2.39
2021-01-28	10.19	7.999	-2.767	2.863	2.40
2021-01-29	9.82	8.054	-3.631	6.673	2.42
2021-02-01	9.9	8.087	0.815	3.971	2.43
2021-02-02	9.78	8.104	-1.212	2.121	2.43
2021-02-03	9.36	8.144	-4.294	5.112	2.44
2021-02-04	9.24	8.183	-1.282	5.128	2.45
2021-02-05	9.14	8.220	-1.082	4.762	2.47
2021-02-08	9.31	8.251	1.860	4.048	2.48
2021-02-09	10.15	8.322	9.023	8.378	2.50
2021-02-10	10.03	8.353	-1.182	3.744	2.51
2021-02-18	10.49	8.384	4.586	3.589	2.52
2021-02-19	10.61	8.406	1.144	2.383	2.52
2021-02-22	11.13	8.455	4.901	5.372	2.54
2021-02-23	10.97	8.483	-1.438	2.965	2.54
2021-02-24	11.02	8.515	0.456	3.555	2.55
2021-02-25	10.85	8.555	-1.543	4.446	2.57
2021-02-26	10.48	8.581	-3.410	2.949	2.57
2021-03-01	10.74	8.607	2.481	2.863	2.58
2021-03-02	10.68	8.627	-0.559	2.328	2.59
2021-03-03	10.94	8.658	2.434	3.371	2.60
2021-03-04	10.77	8.684	-1.554	2.925	2.61
2021-03-05	10.7	8.703	-0.650	2.043	2.61
2021-03-08	10.75	8.718	0.467	1.682	2.62
2021-03-09	10.24	8.769	-4.744	6.047	2.63
2021-03-10	10.14	8.796	-0.977	3.125	2.64
2021-03-11	10.63	8.837	4.832	4.635	2.65
2021-03-12	10.49	8.862	-1.317	2.916	2.66
2021-03-15	11.04	8.931	5.243	7.436	2.68
2021-03-16	11.2	8.968	1.449	3.986	2.69
2021-03-17	11.62	9.016	3.750	5.000	2.70
2021-03-18	11.49	9.038	-1.119	2.238	2.71
2021-03-19	11.63	9.077	1.218	4.091	2.72
2021-03-22	11.59	9.099	-0.344	2.236	2.73
2021-03-23	11.1	9.139	-4.228	4.314	2.74
2021-03-24	10.67	9.182	-3.874	4.865	2.75
2021-03-25	10.57	9.200	-0.937	2.062	2.76
2021-03-26	10.74	9.221	1.608	2.365	2.77
2021-03-29	10.53	9.242	-1.955	2.328	2.77
2021-03-30	10.56	9.259	0.285	1.899	2.78
2021-03-31	10.49	9.280	-0.663	2.462	2.78
2021-04-01	10.45	9.299	-0.381	2.193	2.79
2021-04-02	10.52	9.316	0.670	1.914	2.79
2021-04-06	10.66	9.334	1.331	1.996	2.80
2021-04-07	10.64	9.351	-0.188	1.970	2.81
2021-04-08	10.94	9.384	2.820	3.571	2.82
2021-04-09	10.66	9.417	-2.559	3.748	2.83
2021-04-12	10.45	9.446	-1.970	3.377	2.83
2021-04-13	9.99	9.498	-4.402	6.220	2.85
2021-04-14	10	9.515	0.100	2.002	2.85
2021-04-15	10.13	9.537	1.300	2.600	2.86
2021-04-16	10.22	9.551	0.888	1.678	2.87
2021-04-19	10.38	9.573	1.566	2.544	2.87
2021-04-20	10.52	9.597	1.349	2.697	2.88
2021-04-21	10.35	9.610	-1.616	1.521	2.88
2021-04-22	10.28	9.626	-0.676	1.932	2.89
2021-04-23	10.18	9.645	-0.973	2.237	2.89
2021-04-26	10.29	9.667	1.081	2.456	2.90
2021-04-27	10.25	9.687	-0.389	2.430	2.91
2021-04-28	10.21	9.702	-0.390	1.756	2.91
2021-04-29	10.41	9.730	1.959	3.232	2.92
2021-04-30	10.69	9.776	2.690	5.091	2.93
2021-05-06	10.97	9.811	2.619	3.835	2.94
2021-05-07	10.74	9.834	-2.097	2.644	2.95
2021-05-10	11.03	9.868	2.700	3.631	2.96
2021-05-11	10.67	9.907	-3.264	4.442	2.97
2021-05-12	10.69	9.926	0.187	2.062	2.98
2021-05-13	10.54	9.936	-1.403	1.216	2.98
2021-05-14	10.66	9.949	1.139	1.423	2.98
2021-05-17	10.51	9.962	-1.407	1.501	2.99
2021-05-18	10.56	9.976	0.476	1.618	2.99
2021-05-19	10.35	9.993	-1.989	1.989	3.00
2021-05-20	10.29	10.012	-0.580	2.222	3.00
2021-05-21	10.32	10.028	0.292	1.846	3.01
2021-05-24	10.39	10.052	0.678	2.713	3.02
2021-05-25	10.42	10.064	0.289	1.347	3.02
2021-05-26	10.41	10.074	-0.096	1.248	3.02
2021-05-27	10.47	10.091	0.576	1.921	3.03
2021-05-28	10.37	10.113	-0.955	2.483	3.03
2021-05-31	11.01	10.181	6.172	7.425	3.05
2021-06-01	11.22	10.213	1.907	3.451	3.06
2021-06-02	10.96	10.236	-2.317	2.496	3.07
2021-06-03	11	10.255	0.365	2.099	3.08
2021-06-04	10.97	10.277	-0.273	2.364	3.08
2021-06-07	11.02	10.294	0.456	1.914	3.09
2021-06-08	11.23	10.323	1.906	3.085	3.10
2021-06-09	10.83	10.362	-3.562	4.274	3.11
2021-06-10	11.18	10.393	3.232	3.324	3.12
2021-06-11	11.23	10.429	0.447	3.936	3.13
2021-06-15	10.93	10.458	-2.671	3.117	3.14
2021-06-16	10.89	10.474	-0.366	1.830	3.14
2021-06-17	11.2	10.510	2.847	3.765	3.15
2021-06-18	11.44	10.544	2.143	3.661	3.16
2021-06-21	11.37	10.564	-0.612	2.098	3.17
2021-06-22	11.15	10.598	-1.935	3.606	3.18
2021-06-23	11.16	10.614	0.090	1.704	3.18
2021-06-24	11.95	10.676	4.733	6.223	3.20
2021-06-25	11.91	10.715	-0.335	3.933	3.21
2021-06-28	11.69	10.741	-1.847	2.687	3.22
2021-06-29	11.52	10.772	-1.454	3.251	3.23
2021-06-30	11.47	10.793	-0.434	2.170	3.24
2021-07-01	11.31	10.841	-1.395	5.144	3.25
2021-07-02	11.35	10.864	0.354	2.387	3.26
2021-07-05	11.3	10.900	-0.441	3.877	3.27
2021-07-06	11.37	10.926	0.619	2.655	3.28
2021-07-07	11.64	10.967	2.375	4.222	3.29
2021-07-08	11.7	10.998	0.515	3.265	3.30
2021-07-09	11.92	11.040	1.880	4.188	3.31
2021-07-12	12.18	11.086	2.181	4.530	3.33
2021-07-13	12.18	11.109	0.000	2.299	3.33
2021-07-14	11.91	11.150	-2.297	4.102	3.34
2021-07-15	12.39	11.212	4.030	6.045	3.36
2021-07-16	12.14	11.256	-2.018	4.278	3.38
2021-07-19	12.09	11.297	-0.412	4.119	3.39
2021-07-20	11.91	11.319	-1.489	2.151	3.40
2021-07-21	12.27	11.356	3.023	3.694	3.41
2021-07-22	12.49	11.396	1.793	3.830	3.42
2021-07-23	12.52	11.425	0.240	2.802	3.43
2021-07-26	12.54	11.470	0.160	4.313	3.44
2021-07-27	12.35	11.541	-1.515	6.858	3.46
2021-07-28	12	11.590	-2.834	4.939	3.48
2021-07-29	12.48	11.635	4.000	4.250	3.49
2021-07-30	13.73	11.756	10.016	10.577	3.53
2021-08-02	13.59	11.800	-1.020	3.933	3.54
2021-08-03	13.92	11.928	2.428	11.038	3.58
2021-08-04	14.17	11.978	1.796	4.239	3.59
2021-08-05	13.45	12.041	-5.081	5.575	3.61
2021-08-06	14.38	12.145	6.914	8.699	3.64
2021-08-09	14.77	12.244	2.712	8.067	3.67
2021-08-10	14.79	12.320	0.135	6.161	3.70
2021-08-11	15.48	12.425	4.665	8.114	3.73
2021-08-12	16.3	12.542	5.297	8.656	3.76
2021-08-13	16.31	12.590	0.061	3.497	3.78
2021-08-16	15.41	12.701	-5.518	8.645	3.81
2021-08-17	14.48	12.804	-6.035	8.566	3.84
2021-08-18	14.42	12.858	-0.414	4.489	3.86
2021-08-19	14.49	12.908	0.485	4.092	3.87
2021-08-20	14.33	13.022	-1.104	9.593	3.91
2021-08-23	15.3	13.147	6.769	9.770	3.94
2021-08-24	15.11	13.180	-1.242	2.614	3.95
2021-08-25	14.86	13.216	-1.655	2.912	3.96
2021-08-26	14.48	13.300	-2.557	6.999	3.99
2021-08-27	14.8	13.375	2.210	6.077	4.01
2021-08-30	15.06	13.448	1.757	5.811	4.03
2021-08-31	15.03	13.487	-0.199	3.121	4.05
2021-09-01	14.98	13.560	-0.333	5.788	4.07
2021-09-02	14.69	13.601	-1.936	3.405	4.08
2021-09-03	14.13	13.698	-3.812	8.237	4.11
2021-09-06	14.04	13.747	-0.637	4.176	4.12
2021-09-07	15.1	13.868	7.550	9.615	4.16
2021-09-08	14.64	13.917	-3.046	4.040	4.18
2021-09-09	14.36	13.966	-1.913	4.098	4.19
2021-09-10	14.3	14.005	-0.418	3.203	4.20
2021-09-13	15.04	14.128	5.175	9.860	4.24
2021-09-14	14.35	14.196	-4.588	5.718	4.26
2021-09-15	14.3	14.236	-0.348	3.275	4.27
2021-09-16	14.22	14.296	-0.559	5.105	4.29
2021-09-17	14.5	14.416	1.969	9.916	4.32
2021-09-22	13.99	14.451	-3.517	3.034	4.34
2021-09-23	13.61	14.488	-2.716	3.288	4.35
2021-09-24	13.64	14.533	0.220	3.894	4.36
2021-09-27	12.85	14.618	-5.792	7.918	4.39
2021-09-28	12.92	14.650	0.545	3.035	4.40
2021-09-29	12.67	14.686	-1.935	3.406	4.41
2021-09-30	12.87	14.731	1.579	4.183	4.42
2021-10-08	13.06	14.756	1.476	2.253	4.43
2021-10-11	13.03	14.790	-0.230	3.216	4.44
2021-10-12	12.65	14.853	-2.916	5.909	4.46
2021-10-13	13	14.911	2.767	5.375	4.47
2021-10-14	13.45	14.964	3.462	4.692	4.49
2021-10-15	13.68	15.014	1.710	4.461	4.50
2021-10-18	13.9	15.043	1.608	2.485	4.51
2021-10-19	14	15.075	0.719	2.734	4.52
2021-10-20	13.88	15.101	-0.857	2.214	4.53
2021-10-21	14.41	15.166	3.818	5.403	4.55
2021-10-22	14.26	15.196	-1.041	2.568	4.56
2021-10-25	15.69	15.327	10.028	10.028	4.60
2021-10-26	16.7	15.432	6.437	7.521	4.63
2021-10-27	16.55	15.489	-0.898	4.132	4.65
2021-10-28	15.91	15.566	-3.867	5.801	4.67
2021-10-29	16.62	15.656	4.463	6.537	4.70
2021-11-01	17.96	15.776	8.063	8.002	4.73
2021-11-02	17.47	15.862	-2.728	5.902	4.76
2021-11-03	17.28	15.935	-1.088	5.037	4.78
2021-11-04	18.31	16.059	5.961	8.160	4.82
2021-11-05	18.1	16.186	-1.147	8.411	4.86
2021-11-08	18.25	16.253	0.829	4.420	4.88
2021-11-09	18.77	16.322	2.849	4.384	4.90
2021-11-10	19.27	16.382	2.664	3.729	4.91
2021-11-11	20.12	16.503	4.411	7.213	4.95
2021-11-12	22.13	16.701	9.990	10.785	5.01
2021-11-15	21.9	16.864	-1.039	8.902	5.06
2021-11-16	21.5	17.031	-1.826	9.315	5.11
2021-11-17	22.4	17.168	4.186	7.349	5.15
2021-11-18	21.73	17.288	-2.991	6.607	5.19
2021-11-19	21.96	17.389	1.058	5.522	5.22
2021-11-22	23.32	17.566	6.193	9.107	5.27
2021-11-23	22.41	17.702	-3.902	7.290	5.31
2021-11-24	22.6	17.782	0.848	4.239	5.33
2021-11-25	22.42	17.845	-0.796	3.407	5.35
2021-11-26	22.04	17.922	-1.695	4.193	5.38
2021-11-29	21.75	17.984	-1.316	3.403	5.40
2021-11-30	21.3	18.073	-2.069	5.011	5.42
2021-12-01	21.11	18.122	-0.892	2.770	5.44
2021-12-02	20.6	18.187	-2.416	3.790	5.46
2021-12-03	21.68	18.299	5.243	6.214	5.49
2021-12-06	20.67	18.376	-4.659	4.474	5.51
2021-12-07	20.49	18.487	-0.871	6.483	5.55
2021-12-08	20.81	18.554	1.562	3.904	5.57
2021-12-09	20.89	18.671	0.384	6.679	5.60
2021-12-10	21.17	18.814	1.340	8.138	5.64
2021-12-13	21.29	18.917	0.567	5.763	5.67
2021-12-14	21.15	18.965	-0.658	2.771	5.69
2021-12-15	21.95	19.080	3.783	6.241	5.72
2021-12-16	22.28	19.179	1.503	5.330	5.75
2021-12-17	22.05	19.285	-1.032	5.790	5.79
2021-12-20	21.56	19.399	-2.222	6.349	5.82
2021-12-21	22.95	19.569	6.447	8.905	5.87
2021-12-22	23.4	19.683	1.961	5.839	5.90
2021-12-23	24.81	19.918	6.026	11.368	5.98
2021-12-24	24.49	19.985	-1.290	3.265	6.00
2021-12-27	23.67	20.091	-3.348	5.390	6.03
2021-12-28	23.46	20.172	-0.887	4.140	6.05
2021-12-29	23	20.281	-1.961	5.669	6.08
2021-12-30	23.26	20.390	1.130	5.652	6.12
2021-12-31	23.6	20.491	1.462	5.116	6.15
2022-01-04	22.87	20.652	-3.093	8.432	6.20
2022-01-05	21.99	20.770	-3.848	6.471	6.23
2022-01-06	22.74	20.887	3.411	6.185	6.27
2022-01-07	22.4	20.955	-1.495	3.606	6.29
2022-01-10	22.47	21.074	0.313	6.384	6.32
2022-01-11	21.69	21.235	-3.471	8.901	6.37
2022-01-12	21.9	21.344	0.968	5.947	6.40
2022-01-13	22.27	21.448	1.689	5.616	6.43
2022-01-14	24.07	21.691	8.083	12.124	6.51
2022-01-17	24.07	21.791	0.000	4.985	6.54
2022-01-18	23.7	21.889	-1.537	4.944	6.57
2022-01-19	22.4	22.019	-5.485	6.962	6.61
2022-01-20	20.92	22.188	-6.607	9.687	6.66
2022-01-21	20.26	22.272	-3.155	4.971	6.68
2022-01-24	20.4	22.329	0.691	3.356	6.70
2022-01-25	19.59	22.449	-3.971	7.353	6.73
2022-01-26	20.18	22.552	3.012	6.177	6.77
2022-01-27	18.81	22.688	-6.789	8.622	6.81
2022-01-28	19.3	22.824	2.605	8.506	6.85
2022-02-07	18.89	22.936	-2.124	7.098	6.88
2022-02-08	18.89	23.006	0.000	4.447	6.90
2022-02-09	18.93	23.089	0.212	5.241	6.93
2022-02-10	18.87	23.144	-0.317	3.487	6.94
2022-02-11	17.61	23.239	-6.677	6.518	6.97
2022-02-14	17.83	23.336	1.249	6.474	7.00
2022-02-15	18.8	23.437	5.440	6.450	7.03
2022-02-16	19.18	23.498	2.021	3.830	7.05
2022-02-17	18.64	23.554	-2.815	3.597	7.07
2022-02-18	18.48	23.592	-0.858	2.468	7.08
2022-02-21	18.34	23.640	-0.758	3.193	7.09
2022-02-22	18.23	23.701	-0.600	3.980	7.11
2022-02-23	19.46	23.855	6.747	9.490	7.16
2022-02-24	18.55	23.985	-4.676	8.428	7.20
2022-02-25	19.12	24.062	3.073	4.852	7.22
2022-02-28	19.84	24.178	3.766	7.008	7.25
2022-03-01	19.66	24.248	-0.907	4.284	7.27
2022-03-02	19.55	24.306	-0.560	3.561	7.29
2022-03-03	18.89	24.383	-3.376	4.859	7.31
2022-03-04	18.93	24.472	0.212	5.664	7.34
2022-03-07	17.52	24.617	-7.448	9.878	7.38
2022-03-08	16.7	24.744	-4.680	9.189	7.42
2022-03-09	16.7	24.842	0.000	7.006	7.45
2022-03-10	17.58	24.921	5.269	5.389	7.48
2022-03-11	17.12	24.995	-2.617	5.176	7.50
2022-03-14	16.53	25.058	-3.446	4.614	7.52
2022-03-15	15.83	25.131	-4.235	5.505	7.54
2022-03-16	16.7	25.266	5.496	9.728	7.58
2022-03-17	16.97	25.336	1.617	4.910	7.60
2022-03-18	16.78	25.382	-1.120	3.300	7.61
2022-03-21	17.37	25.450	3.516	4.708	7.64
2022-03-22	17.34	25.497	-0.173	3.224	7.65
2022-03-23	17.73	25.563	2.249	4.498	7.67
2022-03-24	17.35	25.602	-2.143	2.707	7.68
2022-03-25	16.8	25.676	-3.170	5.303	7.70
2022-03-28	16.54	25.730	-1.548	3.869	7.72
2022-03-29	16.05	25.805	-2.963	5.623	7.74
2022-03-30	16.5	25.850	2.804	3.302	7.76
2022-03-31	15.78	25.932	-4.364	6.182	7.78
2022-04-01	15.39	25.973	-2.471	3.232	7.79
2022-04-06	14.7	26.046	-4.483	5.913	7.81
2022-04-07	14.3	26.113	-2.721	5.646	7.83
2022-04-08	14.42	26.183	0.839	5.804	7.85
2022-04-11	13.41	26.268	-7.004	7.628	7.88
2022-04-12	13.21	26.340	-1.491	6.562	7.90
2022-04-13	12.65	26.391	-4.239	4.845	7.92
2022-04-14	12.53	26.449	-0.949	5.534	7.93
2022-04-15	12.67	26.541	1.117	8.699	7.96
2022-04-18	12.94	26.621	2.131	7.419	7.99
2022-04-19	12.2	26.716	-5.719	9.351	8.01
2022-04-20	11.39	26.793	-6.639	8.115	8.04
2022-04-21	10.75	26.872	-5.619	8.780	8.06
2022-04-22	10.23	26.919	-4.837	5.581	8.08
2022-04-25	9.42	26.984	-7.918	8.309	8.10
2022-04-26	9.95	27.053	5.626	8.280	8.12
2022-04-27	10.95	27.159	10.050	11.658	8.15
2022-04-28	10.54	27.227	-3.744	7.671	8.17
2022-04-29	11.18	27.309	6.072	8.824	8.19
2022-05-05	11.24	27.371	0.537	6.619	8.21
2022-05-06	11.25	27.437	0.089	7.028	8.23
2022-05-09	11.15	27.468	-0.889	3.378	8.24
2022-05-10	11.54	27.559	3.498	9.417	8.27
2022-05-11	12.23	27.666	5.979	10.485	8.30
2022-05-12	12.13	27.714	-0.818	4.824	8.31
2022-05-13	12.75	27.781	5.111	6.265	8.33
2022-05-16	12.84	27.857	0.706	7.137	8.36
2022-05-17	13.13	27.907	2.259	4.517	8.37
2022-05-18	13.12	27.959	-0.076	4.798	8.39
2022-05-19	13.6	28.054	3.659	8.384	8.42
2022-05-20	14.96	28.146	10.000	7.353	8.44
2022-05-23	14.8	28.215	-1.070	5.615	8.46

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