新华保险融券券源 新华保险专项约券

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	43.01	0	0	0	0
2020-04-28	43.35	0.086	0.791	2.372	0.03
2020-04-29	44.91	0.198	3.599	2.999	0.06
2020-04-30	44.95	0.269	0.089	1.893	0.08
2020-05-06	45.33	0.352	0.845	2.202	0.11
2020-05-07	45.1	0.417	-0.507	1.743	0.13
2020-05-08	45.12	0.453	0.044	0.953	0.14
2020-05-11	45.58	0.513	1.020	1.574	0.15
2020-05-12	45.6	0.576	0.044	1.667	0.17
2020-05-13	45.54	0.617	-0.132	1.075	0.19
2020-05-14	44.29	0.697	-2.745	2.152	0.21
2020-05-15	44.86	0.772	1.287	2.009	0.23
2020-05-18	44.49	0.834	-0.825	1.672	0.25
2020-05-19	45.07	0.884	1.304	1.349	0.27
2020-05-20	45.44	0.944	0.821	1.575	0.28
2020-05-21	45.09	0.999	-0.770	1.452	0.30
2020-05-22	43.33	1.132	-3.903	3.704	0.34
2020-05-25	42.44	1.245	-2.054	3.185	0.37
2020-05-26	43.1	1.286	1.555	1.131	0.39
2020-05-27	43.05	1.353	-0.116	1.879	0.41
2020-05-28	43.96	1.464	2.114	3.020	0.44
2020-05-29	43.75	1.518	-0.478	1.479	0.46
2020-06-01	44.34	1.573	1.349	1.509	0.47
2020-06-02	45.67	1.713	3.000	3.676	0.51
2020-06-03	45.95	1.823	0.613	2.868	0.55
2020-06-04	45.29	1.919	-1.436	2.546	0.58
2020-06-05	45.3	1.986	0.022	1.766	0.60
2020-06-08	46.18	2.089	1.943	2.671	0.63
2020-06-09	46.3	2.134	0.260	1.169	0.64
2020-06-10	45.55	2.213	-1.620	2.095	0.66
2020-06-11	44.65	2.311	-1.976	2.634	0.69
2020-06-12	44.2	2.370	-1.008	1.590	0.71
2020-06-15	43.68	2.424	-1.176	1.493	0.73
2020-06-16	44.36	2.477	1.557	1.419	0.74
2020-06-17	44.57	2.524	0.473	1.285	0.76
2020-06-18	45.21	2.617	1.436	2.468	0.79
2020-06-19	45.25	2.683	0.088	1.747	0.80
2020-06-22	45	2.763	-0.552	2.122	0.83
2020-06-23	44.4	2.811	-1.333	1.289	0.84
2020-06-24	44.82	2.889	0.946	2.095	0.87
2020-06-29	43.88	2.960	-2.097	1.941	0.89
2020-06-30	44.28	2.994	0.912	0.934	0.90
2020-07-01	45.76	3.142	3.342	3.884	0.94
2020-07-02	48.46	3.427	5.900	7.059	1.03
2020-07-03	50.55	3.583	4.313	3.694	1.07
2020-07-06	55.61	3.909	10.010	7.043	1.17
2020-07-07	56.7	4.236	1.960	6.905	1.27
2020-07-08	58.6	4.673	3.351	8.959	1.40
2020-07-09	58.67	5.028	0.119	7.253	1.51
2020-07-10	55.88	5.187	-4.755	3.409	1.56
2020-07-13	54.53	5.410	0.110	4.920	1.62
2020-07-14	55.06	5.563	0.972	3.338	1.67
2020-07-15	54.52	5.787	-0.981	4.922	1.74
2020-07-16	53.16	6.189	-2.494	9.079	1.86
2020-07-17	51.14	6.477	-3.800	6.753	1.94
2020-07-20	56.4	6.825	10.285	7.411	2.05
2020-07-21	55.04	7.230	-2.411	8.830	2.17
2020-07-22	53.97	7.475	-1.944	5.432	2.24
2020-07-23	53.04	7.606	-1.723	2.965	2.28
2020-07-24	50.48	7.833	-4.827	5.411	2.35
2020-07-27	50.21	7.976	-0.535	3.407	2.39
2020-07-28	50.49	8.053	0.558	1.832	2.42
2020-07-29	52.2	8.301	3.387	5.704	2.49
2020-07-30	51.15	8.384	-2.011	1.954	2.52
2020-07-31	51.45	8.547	0.587	3.793	2.56
2020-08-03	53.09	8.696	3.188	3.362	2.61
2020-08-04	57.37	9.177	8.062	10.077	2.75
2020-08-05	55.74	9.302	-2.841	2.684	2.79
2020-08-06	56.59	9.480	1.525	3.767	2.84
2020-08-07	54.96	9.669	-2.880	4.135	2.90
2020-08-10	59.05	10.123	7.442	9.225	3.04
2020-08-11	57.74	10.377	-2.218	5.284	3.11
2020-08-12	58.9	10.653	2.009	5.611	3.20
2020-08-13	58.75	10.848	-0.255	3.990	3.25
2020-08-14	62.5	11.398	6.383	10.553	3.42
2020-08-17	67.21	12.002	7.536	10.784	3.60
2020-08-18	66.58	12.167	-0.937	2.976	3.65
2020-08-19	63.71	12.414	-4.311	4.656	3.72
2020-08-20	62.42	12.657	-2.025	4.662	3.80
2020-08-21	63.35	12.826	1.490	3.204	3.85
2020-08-24	61.66	12.967	-2.668	2.747	3.89
2020-08-25	61.94	13.128	0.454	3.130	3.94
2020-08-26	58.5	13.413	-5.554	5.844	4.02
2020-08-27	60.07	13.684	2.684	5.402	4.11
2020-08-28	61.69	13.924	2.697	4.678	4.18
2020-08-31	59.85	14.172	-2.983	4.976	4.25
2020-09-01	59.76	14.285	-0.150	2.256	4.29
2020-09-02	59.38	14.396	-0.636	2.242	4.32
2020-09-03	58.69	14.505	-1.162	2.240	4.35
2020-09-04	58.1	14.566	-1.005	1.261	4.37
2020-09-07	56.8	14.746	-2.238	3.804	4.42
2020-09-08	61.2	15.144	7.746	7.799	4.54
2020-09-09	60.24	15.334	-1.569	3.791	4.60
2020-09-10	60.8	15.580	0.930	4.847	4.67
2020-09-11	60.46	15.724	-0.559	2.862	4.72
2020-09-14	58.43	15.996	-3.358	5.590	4.80
2020-09-15	60.42	16.231	3.406	4.655	4.87
2020-09-16	60.91	16.473	0.811	4.767	4.94
2020-09-17	61.08	16.626	0.279	3.021	4.99
2020-09-18	67.19	17.182	10.003	9.921	5.15
2020-09-21	64.82	17.567	-3.527	7.129	5.27
2020-09-22	63.13	17.746	-2.607	3.394	5.32
2020-09-23	63.1	17.875	-0.048	2.455	5.36
2020-09-24	62.6	18.080	-0.792	3.930	5.42
2020-09-25	62.6	18.208	0.000	2.460	5.46
2020-09-28	63.5	18.370	1.438	3.067	5.51
2020-09-29	63.75	18.487	0.394	2.205	5.55
2020-09-30	62.08	18.706	-2.620	4.220	5.61
2020-10-09	63.01	18.860	1.498	2.932	5.66
2020-10-12	67.09	19.291	6.475	7.713	5.79
2020-10-13	66.03	19.478	-1.580	3.398	5.84
2020-10-14	65.55	19.571	-0.727	1.711	5.87
2020-10-15	66.49	19.801	1.434	4.150	5.94
2020-10-16	67.83	20.014	2.015	3.760	6.00
2020-10-19	67.5	20.253	-0.487	4.246	6.08
2020-10-20	67.51	20.429	0.015	3.141	6.13
2020-10-21	69.5	20.640	2.948	3.629	6.19
2020-10-22	68.7	20.865	-1.151	3.942	6.26
2020-10-23	67.7	21.071	-1.456	3.639	6.32
2020-10-26	65.6	21.289	-3.102	4.003	6.39
2020-10-27	66.76	21.445	1.768	2.790	6.43
2020-10-28	68.01	21.805	1.872	6.366	6.54
2020-10-29	69.1	22.149	1.603	5.970	6.64
2020-10-30	64.2	22.582	-7.091	8.090	6.77
2020-11-02	61.55	22.981	-4.128	7.773	6.89
2020-11-03	62.7	23.128	1.868	2.827	6.94
2020-11-04	59.96	23.334	-4.370	4.115	7.00
2020-11-05	58.92	23.589	-1.734	5.203	7.08
2020-11-06	56.98	23.802	-3.293	4.481	7.14
2020-11-09	58.24	23.946	2.211	2.966	7.18
2020-11-10	58.79	24.114	0.944	3.434	7.23
2020-11-11	59.46	24.300	1.140	3.742	7.29
2020-11-12	59.23	24.385	-0.387	1.732	7.32
2020-11-13	57.38	24.525	-3.123	2.921	7.36
2020-11-16	58.41	24.609	1.795	1.725	7.38
2020-11-17	58.43	24.742	0.034	2.739	7.42
2020-11-18	60.01	24.951	2.704	4.176	7.49
2020-11-19	60.55	25.055	0.900	2.050	7.52
2020-11-20	59.9	25.140	-1.073	1.718	7.54
2020-11-23	60.09	25.336	0.317	3.907	7.60
2020-11-24	58.7	25.485	-2.313	3.045	7.65
2020-11-25	59.82	25.690	1.908	4.123	7.71
2020-11-26	61.45	25.906	2.725	4.213	7.77
2020-11-27	62.02	26.052	0.928	2.832	7.82
2020-11-30	61.23	26.353	-1.274	5.885	7.91
2020-12-01	62.16	26.564	1.519	4.083	7.97
2020-12-02	63.75	26.786	2.558	4.167	8.04
2020-12-03	63.99	26.898	0.376	2.102	8.07
2020-12-04	63.35	27.046	-1.000	2.813	8.11
2020-12-07	61.96	27.245	-2.194	3.852	8.17
2020-12-08	62.1	27.400	0.226	3.002	8.22
2020-12-09	60.69	27.580	-2.271	3.543	8.27
2020-12-10	59.68	27.757	-1.664	3.576	8.33
2020-12-11	59.08	27.908	-1.005	3.050	8.37
2020-12-14	59.62	28.053	0.914	2.928	8.42
2020-12-15	58.42	28.194	-2.013	2.885	8.46
2020-12-16	59.56	28.347	1.951	3.098	8.50
2020-12-17	60.28	28.513	1.209	3.308	8.55
2020-12-18	59.3	28.666	-1.626	3.086	8.60
2020-12-21	60.2	28.870	1.518	4.064	8.66
2020-12-22	57.85	29.080	-3.904	4.352	8.72
2020-12-23	58.29	29.226	0.761	3.008	8.77
2020-12-24	57.69	29.327	-1.029	2.110	8.80
2020-12-25	56.9	29.473	-1.369	3.085	8.84
2020-12-28	57.18	29.617	0.492	3.005	8.88
2020-12-29	57.27	29.699	0.157	1.731	8.91
2020-12-30	56.88	29.779	-0.681	1.676	8.93
2020-12-31	57.97	29.938	1.916	3.288	8.98
2021-01-04	56.49	30.087	-2.553	3.174	9.03
2021-01-05	54.9	30.360	-2.815	5.966	9.11
2021-01-06	55.16	30.489	0.474	2.805	9.15
2021-01-07	55.41	30.630	0.453	3.064	9.19
2021-01-08	55.09	30.736	-0.578	2.310	9.22
2021-01-11	54.42	30.850	-1.216	2.505	9.25
2021-01-12	56.61	31.163	4.024	6.634	9.35
2021-01-13	55.02	31.367	-2.809	4.452	9.41
2021-01-14	54.95	31.507	-0.127	3.053	9.45
2021-01-15	55.92	31.690	1.765	3.931	9.51
2021-01-18	55.35	31.793	-1.019	2.235	9.54
2021-01-19	56.8	31.981	2.620	3.975	9.59
2021-01-20	55.25	32.142	-2.729	3.486	9.64
2021-01-21	54.8	32.253	-0.814	2.443	9.68
2021-01-22	53	32.387	-3.285	3.029	9.72
2021-01-25	53.2	32.486	0.377	2.226	9.75
2021-01-26	50.73	32.692	-4.643	4.887	9.81
2021-01-27	50.83	32.767	0.197	1.754	9.83
2021-01-28	49.79	32.856	-2.046	2.144	9.86
2021-01-29	48.33	33.034	-2.932	4.419	9.91
2021-02-01	48.93	33.115	1.241	1.986	9.93
2021-02-02	48.46	33.198	-0.961	2.064	9.96
2021-02-03	47.64	33.320	-1.692	3.075	10.00
2021-02-04	47.94	33.452	0.630	3.296	10.04
2021-02-05	48.66	33.634	1.502	4.506	10.09
2021-02-08	47.2	33.784	-3.000	3.802	10.14
2021-02-09	47.8	33.954	1.271	4.258	10.19
2021-02-10	49.02	34.157	2.552	4.979	10.25
2021-02-18	51.06	34.371	4.162	5.039	10.31
2021-02-19	53	34.595	3.799	5.053	10.38
2021-02-22	52.39	34.721	-1.151	2.906	10.42
2021-02-23	53.51	34.914	2.138	4.314	10.47
2021-02-24	53.16	35.058	-0.654	3.252	10.52
2021-02-25	54.42	35.311	2.370	5.587	10.59
2021-02-26	52.09	35.501	-4.282	4.373	10.65
2021-03-01	51.86	35.620	-0.442	2.745	10.69
2021-03-02	51.7	35.724	-0.309	2.410	10.72
2021-03-03	54.98	36.033	6.344	6.750	10.81
2021-03-04	55.47	36.217	0.891	3.983	10.87
2021-03-05	53.33	36.449	-3.858	5.228	10.93
2021-03-08	52.97	36.635	-0.675	4.200	10.99
2021-03-09	52.51	36.803	-0.868	3.851	11.04
2021-03-10	50.99	36.972	-2.895	3.980	11.09
2021-03-11	52.02	37.126	2.020	3.550	11.14
2021-03-12	51.39	37.209	-1.211	1.942	11.16
2021-03-15	51.63	37.323	0.467	2.646	11.20
2021-03-16	52.04	37.412	0.794	2.053	11.22
2021-03-17	49.9	37.613	-4.112	4.823	11.28
2021-03-18	49.78	37.681	-0.240	1.643	11.30
2021-03-19	49.03	37.791	-1.507	2.692	11.34
2021-03-22	49.11	37.884	0.163	2.264	11.37
2021-03-23	49.14	37.990	0.061	2.586	11.40
2021-03-24	48.11	38.073	-2.096	2.076	11.42
2021-03-25	48.75	38.160	1.330	2.141	11.45
2021-03-26	49.85	38.269	2.256	2.626	11.48
2021-03-29	49.62	38.353	-0.461	2.046	11.51
2021-03-30	48.88	38.437	-1.491	2.056	11.53
2021-03-31	48.55	38.520	-0.675	2.046	11.56
2021-04-01	48.88	38.574	0.680	1.318	11.57
2021-04-02	48.6	38.632	-0.573	1.432	11.59
2021-04-06	48.71	38.671	0.226	0.967	11.60
2021-04-07	48.02	38.773	-1.417	2.546	11.63
2021-04-08	48.13	38.830	0.229	1.416	11.65
2021-04-09	47.24	38.908	-1.849	1.995	11.67
2021-04-12	46.65	38.976	-1.249	1.757	11.69
2021-04-13	46.72	39.047	0.150	1.822	11.71
2021-04-14	46.6	39.098	-0.257	1.306	11.73
2021-04-15	45.51	39.216	-2.339	3.112	11.76
2021-04-16	46.82	39.339	2.878	3.164	11.80
2021-04-19	47.41	39.439	1.260	2.520	11.83
2021-04-20	47	39.501	-0.865	1.582	11.85
2021-04-21	47.3	39.571	0.638	1.766	11.87
2021-04-22	47.26	39.678	-0.085	2.727	11.90
2021-04-23	47.15	39.764	-0.233	2.179	11.93
2021-04-26	45.78	39.872	-2.906	2.842	11.96
2021-04-27	46.36	39.971	1.267	2.556	11.99
2021-04-28	47.37	40.096	2.179	3.171	12.03
2021-04-29	48.35	40.224	2.069	3.188	12.07
2021-04-30	48.61	40.305	0.538	1.986	12.09
2021-05-06	48.18	40.370	-0.885	1.625	12.11
2021-05-07	47.76	40.474	-0.872	2.615	12.14
2021-05-10	48.29	40.542	1.110	1.675	12.16
2021-05-11	48.7	40.639	0.849	2.402	12.19
2021-05-12	47.94	40.742	-1.561	2.567	12.22
2021-05-13	47.5	40.804	-0.918	1.564	12.24
2021-05-14	50.91	41.136	7.179	7.832	12.34
2021-05-17	49.95	41.246	-1.886	2.652	12.37
2021-05-18	51.67	41.439	3.443	4.484	12.43
2021-05-19	50.98	41.528	-1.335	2.090	12.46
2021-05-20	51.09	41.639	0.216	2.609	12.49
2021-05-21	49.96	41.765	-2.212	3.034	12.53
2021-05-24	50.22	41.859	0.520	2.242	12.56
2021-05-25	52.1	42.078	3.744	5.038	12.62
2021-05-26	51.79	42.165	-0.595	2.015	12.65
2021-05-27	51.44	42.240	-0.676	1.757	12.67
2021-05-28	51.78	42.328	0.661	2.022	12.70
2021-05-31	50.96	42.413	-1.584	2.008	12.72
2021-06-01	50.51	42.474	-0.883	1.452	12.74
2021-06-02	49.48	42.584	-2.039	2.673	12.78
2021-06-03	49.18	42.669	-0.606	2.082	12.80
2021-06-04	49.73	42.775	1.118	2.542	12.83
2021-06-07	49.44	42.839	-0.583	1.568	12.85
2021-06-08	49.31	42.933	-0.263	2.286	12.88
2021-06-09	49.67	43.029	0.730	2.312	12.91
2021-06-10	48.9	43.122	-1.550	2.275	12.94
2021-06-11	47.87	43.242	-2.106	3.027	12.97
2021-06-15	47.32	43.327	-1.149	2.152	13.00
2021-06-16	47.27	43.388	-0.106	1.543	13.02
2021-06-17	46.71	43.469	-1.185	2.073	13.04
2021-06-18	46.72	43.528	0.021	1.520	13.06
2021-06-21	45.96	43.592	-1.627	1.670	13.08
2021-06-22	46.8	43.676	1.828	2.154	13.10
2021-06-23	46.78	43.748	-0.043	1.838	13.12
2021-06-24	46.33	43.839	-1.089	2.370	13.15
2021-06-25	47.13	43.948	1.727	2.763	13.18
2021-06-28	46.55	44.022	-1.231	1.931	13.21
2021-06-29	45.53	44.128	-2.191	2.793	13.24
2021-06-30	45.91	44.186	0.835	1.494	13.26
2021-07-01	46.08	44.267	0.370	2.113	13.28
2021-07-02	44.55	44.363	-3.320	2.604	13.31
2021-07-05	45.81	44.526	2.828	4.265	13.36
2021-07-06	46.68	44.637	1.899	2.860	13.39
2021-07-07	46.01	44.761	-1.435	3.235	13.43
2021-07-08	44.68	44.914	-2.891	4.086	13.47
2021-07-09	44.66	44.959	-0.045	1.231	13.49
2021-07-12	44.35	45.032	-0.694	1.970	13.51
2021-07-13	44.57	45.089	0.496	1.533	13.53
2021-07-14	42.21	45.183	-2.427	2.658	13.55
2021-07-15	43.96	45.342	4.146	4.335	13.60
2021-07-16	43.09	45.451	-1.979	3.048	13.64
2021-07-19	43.35	45.547	0.603	2.646	13.66
2021-07-20	43.09	45.591	-0.600	1.246	13.68
2021-07-21	42.76	45.686	-0.766	2.646	13.71
2021-07-22	43.31	45.799	1.286	3.134	13.74
2021-07-23	42.8	45.865	-1.178	1.847	13.76
2021-07-26	40.53	46.024	-5.304	4.720	13.81
2021-07-27	39.51	46.123	-2.517	3.010	13.84
2021-07-28	39.39	46.184	-0.304	1.848	13.86
2021-07-29	39.06	46.288	-0.838	3.199	13.89
2021-07-30	39.08	46.397	0.051	3.354	13.92
2021-08-02	39.47	46.571	0.998	5.297	13.97
2021-08-03	39.12	46.642	-0.887	2.179	13.99
2021-08-04	38.91	46.698	-0.537	1.713	14.01
2021-08-05	39.1	46.787	0.488	2.750	14.04
2021-08-06	38.82	46.835	-0.716	1.458	14.05
2021-08-09	40	46.989	3.040	4.637	14.10
2021-08-10	40.65	47.072	1.625	2.450	14.12
2021-08-11	40.46	47.150	-0.467	2.312	14.15
2021-08-12	39.98	47.225	-1.186	2.249	14.17
2021-08-13	40.05	47.281	0.175	1.676	14.18
2021-08-16	40.38	47.340	0.824	1.748	14.20
2021-08-17	39.96	47.426	-1.040	2.600	14.23
2021-08-18	41.46	47.607	3.754	5.230	14.28
2021-08-19	40.57	47.680	-2.147	2.147	14.30
2021-08-20	40.38	47.748	-0.468	2.021	14.32
2021-08-23	40.25	47.795	-0.322	1.412	14.34
2021-08-24	40.51	47.857	0.646	1.839	14.36
2021-08-25	40.25	47.918	-0.642	1.827	14.38
2021-08-26	39.7	47.959	-1.366	1.242	14.39
2021-08-27	40.7	48.055	2.519	2.821	14.42
2021-08-30	40.15	48.134	-1.351	2.359	14.44
2021-08-31	40.62	48.252	1.171	3.487	14.48
2021-09-01	42.55	48.494	4.751	6.819	14.55
2021-09-02	42.45	48.560	-0.235	1.857	14.57
2021-09-03	42.74	48.687	0.683	3.581	14.61
2021-09-06	43.01	48.781	0.632	2.620	14.63
2021-09-07	43.05	48.866	0.093	2.372	14.66
2021-09-08	42.9	48.947	-0.348	2.276	14.68
2021-09-09	42.99	49.010	0.210	1.748	14.70
2021-09-10	43.11	49.111	0.279	2.815	14.73
2021-09-13	42.88	49.160	-0.534	1.369	14.75
2021-09-14	41.79	49.274	-2.542	3.265	14.78
2021-09-15	41.28	49.345	-1.220	2.082	14.80
2021-09-16	41.16	49.397	-0.291	1.502	14.82
2021-09-17	40.9	49.452	-0.632	1.628	14.84
2021-09-22	40.21	49.504	-1.687	1.540	14.85
2021-09-23	40.92	49.572	1.766	1.990	14.87
2021-09-24	40.57	49.638	-0.855	1.955	14.89
2021-09-27	41.04	49.716	1.158	2.292	14.91
2021-09-28	41.28	49.788	0.585	2.071	14.94
2021-09-29	41.17	49.849	-0.266	1.793	14.95
2021-09-30	40.16	49.965	-2.453	3.473	14.99
2021-10-08	42.18	50.099	5.030	3.810	15.03
2021-10-11	42.87	50.192	1.636	2.608	15.06
2021-10-12	42.7	50.288	-0.397	2.683	15.09
2021-10-13	42.47	50.351	-0.539	1.780	15.11
2021-10-14	41.99	50.434	-1.130	2.378	15.13
2021-10-15	41.93	50.484	-0.143	1.429	15.15
2021-10-18	41.46	50.576	-1.121	2.647	15.17
2021-10-19	43.05	50.761	3.835	5.162	15.23
2021-10-20	42.54	50.947	-1.185	5.250	15.28
2021-10-21	43.59	51.087	2.468	3.855	15.33
2021-10-22	43.48	51.159	-0.252	1.996	15.35
2021-10-25	43.17	51.211	-0.713	1.449	15.36
2021-10-26	42.85	51.277	-0.741	1.830	15.38
2021-10-27	42.32	51.341	-1.237	1.820	15.40
2021-10-28	41.95	51.423	-0.874	2.363	15.43
2021-10-29	39.17	51.637	-6.627	6.532	15.49
2021-11-01	39.19	51.715	0.051	2.400	15.51
2021-11-02	38.64	51.805	-1.403	2.781	15.54
2021-11-03	38.66	51.842	0.052	1.165	15.55
2021-11-04	38.61	51.870	-0.129	0.854	15.56
2021-11-05	38.36	51.899	-0.648	0.932	15.57
2021-11-08	38.4	51.969	0.104	2.164	15.59
2021-11-09	38.27	52.018	-0.339	1.563	15.61
2021-11-10	37.94	52.083	-0.862	2.038	15.62
2021-11-11	38.64	52.158	1.845	2.319	15.65
2021-11-12	38.36	52.204	-0.725	1.449	15.66
2021-11-15	38.42	52.249	0.156	1.408	15.67
2021-11-16	38.66	52.278	0.625	0.911	15.68
2021-11-17	38.87	52.318	0.543	1.216	15.70
2021-11-18	38.42	52.352	-1.158	1.081	15.71
2021-11-19	38.74	52.401	0.833	1.510	15.72
2021-11-22	38.59	52.431	-0.387	0.929	15.73
2021-11-23	38.89	52.470	0.777	1.192	15.74
2021-11-24	39.14	52.518	0.643	1.491	15.76
2021-11-25	38.7	52.559	-1.124	1.277	15.77
2021-11-26	38.31	52.592	-1.008	1.034	15.78
2021-11-29	38.08	52.630	-0.600	1.201	15.79
2021-11-30	37.91	52.665	-0.446	1.103	15.80
2021-12-01	38.37	52.711	1.213	1.424	15.81
2021-12-02	38.33	52.748	-0.104	1.173	15.82
2021-12-03	38.59	52.790	0.678	1.304	15.84
2021-12-06	38.64	52.868	0.130	2.410	15.86
2021-12-07	39.25	52.935	1.579	2.045	15.88
2021-12-08	39.18	52.974	-0.178	1.197	15.89
2021-12-09	39.62	53.061	1.123	2.654	15.92
2021-12-10	39.38	53.090	-0.606	0.858	15.93
2021-12-13	39.43	53.152	0.127	1.905	15.95
2021-12-14	39.26	53.192	-0.431	1.217	15.96
2021-12-15	39.07	53.231	-0.484	1.197	15.97
2021-12-16	39.35	53.265	0.717	1.024	15.98
2021-12-17	39.06	53.302	-0.737	1.144	15.99
2021-12-20	38.9	53.351	-0.410	1.510	16.01
2021-12-21	39.21	53.387	0.797	1.105	16.02
2021-12-22	38.99	53.418	-0.561	0.944	16.03
2021-12-23	38.87	53.453	-0.308	1.103	16.04
2021-12-24	38.45	53.492	-1.081	1.209	16.05
2021-12-27	38.54	53.515	0.234	0.702	16.05
2021-12-28	38.9	53.567	0.934	1.609	16.07
2021-12-29	38.84	53.600	-0.154	1.028	16.08
2021-12-30	38.88	53.630	0.103	0.927	16.09
2021-12-31	38.88	53.651	0.000	0.643	16.10
2022-01-04	39.05	53.682	0.437	0.952	16.10
2022-01-05	39.29	53.750	0.615	2.074	16.12
2022-01-06	38.98	53.790	-0.789	1.247	16.14
2022-01-07	39.88	53.881	2.309	2.719	16.16
2022-01-10	40.02	53.938	0.351	1.730	16.18
2022-01-11	39.87	53.995	-0.375	1.699	16.20
2022-01-12	39.76	54.036	-0.276	1.254	16.21
2022-01-13	39.61	54.099	-0.377	1.911	16.23
2022-01-14	38.6	54.187	-2.550	2.727	16.26
2022-01-17	38.41	54.239	-0.492	1.632	16.27
2022-01-18	38.67	54.284	0.677	1.380	16.29
2022-01-19	38.78	54.334	0.284	1.552	16.30
2022-01-20	40.53	54.525	4.513	5.647	16.36
2022-01-21	40.01	54.591	-1.283	1.999	16.38
2022-01-24	39.6	54.661	-1.025	2.099	16.40
2022-01-25	38.82	54.734	-1.970	2.273	16.42
2022-01-26	39.13	54.786	0.799	1.597	16.44
2022-01-27	38.3	54.846	-2.121	1.866	16.45
2022-01-28	37.49	54.940	-2.115	3.029	16.48
2022-02-07	38.34	55.000	2.267	1.867	16.50
2022-02-08	38.98	55.090	1.669	2.765	16.53
2022-02-09	38.97	55.143	-0.026	1.642	16.54
2022-02-10	39.52	55.219	1.411	2.309	16.57
2022-02-11	40.81	55.414	3.264	5.719	16.62
2022-02-14	39.79	55.506	-2.499	2.793	16.65
2022-02-15	39.49	55.564	-0.754	1.759	16.67
2022-02-16	39.7	55.617	0.532	1.595	16.69
2022-02-17	39.34	55.675	-0.907	1.763	16.70
2022-02-18	39.89	55.753	1.398	2.364	16.73
2022-02-21	39.97	55.817	0.201	1.905	16.75
2022-02-22	39.48	55.869	-1.226	1.576	16.76
2022-02-23	39.3	55.923	-0.456	1.672	16.78
2022-02-24	38.35	56.016	-2.417	2.901	16.80
2022-02-25	38.34	56.067	-0.026	1.591	16.82
2022-02-28	38.1	56.111	-0.626	1.382	16.83
2022-03-01	38.39	56.150	0.761	1.234	16.85
2022-03-02	38.26	56.169	-0.339	0.599	16.85
2022-03-03	38.4	56.209	0.366	1.228	16.86
2022-03-04	38.26	56.245	-0.365	1.146	16.87
2022-03-07	37.81	56.296	-1.176	1.594	16.89
2022-03-08	36.45	56.435	-3.597	4.576	16.93
2022-03-09	35.35	56.656	-3.018	7.517	17.00
2022-03-10	35.2	56.739	-0.424	2.829	17.02
2022-03-11	35.52	56.839	0.909	3.381	17.05
2022-03-14	34.8	56.888	-2.027	1.689	17.07
2022-03-15	32.18	57.087	-7.529	7.414	17.13
2022-03-16	33.45	57.239	3.947	5.469	17.17
2022-03-17	33.97	57.337	1.555	3.438	17.20
2022-03-18	34.75	57.484	2.296	5.093	17.25
2022-03-21	34.21	57.535	-1.554	1.784	17.26
2022-03-22	34.43	57.617	0.643	2.865	17.29
2022-03-23	34.5	57.669	0.203	1.801	17.30
2022-03-24	34.56	57.723	0.174	1.884	17.32
2022-03-25	34.13	57.775	-1.244	1.823	17.33
2022-03-28	34.31	57.855	0.527	2.813	17.36
2022-03-29	33.97	57.910	-0.991	1.924	17.37
2022-03-30	34.93	57.976	2.826	2.267	17.39
2022-03-31	35.33	58.064	1.145	2.977	17.42
2022-04-01	35.72	58.139	1.104	2.547	17.44
2022-04-06	36.31	58.218	1.652	2.604	17.47
2022-04-07	35.57	58.288	-2.038	2.368	17.49
2022-04-08	35.99	58.345	1.181	1.884	17.50
2022-04-11	35.41	58.398	-1.612	1.806	17.52
2022-04-12	35.9	58.498	1.384	3.332	17.55
2022-04-13	35.81	58.542	-0.251	1.476	17.56
2022-04-14	35.81	58.589	0.000	1.564	17.58
2022-04-15	35.83	58.634	0.056	1.508	17.59
2022-04-18	35.07	58.705	-2.121	2.428	17.61
2022-04-19	34.9	58.753	-0.485	1.654	17.63
2022-04-20	34.42	58.817	-1.375	2.235	17.65
2022-04-21	34.45	58.895	0.087	2.731	17.67
2022-04-22	35.47	59.042	2.961	4.964	17.71
2022-04-25	31.92	59.160	-10.008	4.454	17.75
2022-04-26	29.21	59.346	-8.490	7.644	17.80
2022-04-27	29.32	59.425	0.377	3.218	17.83
2022-04-28	29.4	59.478	0.273	2.149	17.84
2022-04-29	29.83	59.566	1.463	3.571	17.87
2022-05-05	28.87	59.644	-3.218	3.218	17.89
2022-05-06	27.78	59.714	-3.776	3.014	17.91
2022-05-09	28.19	59.763	1.476	2.088	17.93
2022-05-10	28.16	59.818	-0.106	2.377	17.95
2022-05-11	28.23	59.867	0.249	2.060	17.96
2022-05-12	28.07	59.912	-0.567	1.913	17.97
2022-05-13	28.27	59.953	0.713	1.746	17.99
2022-05-16	27.98	60.001	-1.026	2.052	18.00
2022-05-17	28.05	60.028	0.250	1.179	18.01
2022-05-18	27.95	60.054	-0.357	1.105	18.02
2022-05-19	27.65	60.081	-1.073	1.181	18.02
2022-05-20	28.21	60.123	2.025	1.772	18.04
2022-05-23	28.22	60.144	0.035	0.922	18.04

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