中国核建融券券源 中国核建专项约券

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	6.16	0	0	0	0
2020-04-28	6.02	0.015	-2.273	3.084	0.00
2020-04-29	6.07	0.023	0.831	1.495	0.01
2020-04-30	6.25	0.041	2.965	3.460	0.01
2020-05-06	6.29	0.049	0.640	1.600	0.01
2020-05-07	6.23	0.057	-0.954	1.431	0.02
2020-05-08	6.27	0.064	0.642	1.284	0.02
2020-05-11	6.37	0.081	1.595	3.349	0.02
2020-05-12	6.62	0.112	3.925	5.495	0.03
2020-05-13	6.5	0.126	-1.813	2.719	0.04
2020-05-14	6.39	0.136	-1.692	1.846	0.04
2020-05-15	6.32	0.145	-1.095	1.721	0.04
2020-05-18	6.49	0.171	2.690	4.747	0.05
2020-05-19	6.44	0.180	-0.770	1.695	0.05
2020-05-20	6.37	0.190	-1.087	1.863	0.06
2020-05-21	6.34	0.198	-0.471	1.570	0.06
2020-05-22	6.19	0.215	-2.366	3.312	0.06
2020-05-25	6.19	0.226	0.000	2.100	0.07
2020-05-26	6.23	0.233	0.646	1.292	0.07
2020-05-27	6.15	0.243	-1.284	1.926	0.07
2020-05-28	6.11	0.254	-0.650	2.114	0.08
2020-05-29	6.12	0.259	0.164	1.146	0.08
2020-06-01	6.24	0.273	1.961	2.614	0.08
2020-06-02	6.26	0.282	0.321	1.763	0.08
2020-06-03	6.29	0.292	0.479	1.917	0.09
2020-06-04	6.29	0.299	0.000	1.272	0.09
2020-06-05	6.27	0.307	-0.318	1.590	0.09
2020-06-08	6.26	0.315	-0.159	1.435	0.09
2020-06-09	6.22	0.322	-0.639	1.438	0.10
2020-06-10	6.19	0.329	-0.482	1.286	0.10
2020-06-11	6.25	0.335	0.969	1.131	0.10
2020-06-12	6.36	0.353	1.760	3.520	0.11
2020-06-15	6.38	0.362	0.314	1.572	0.11
2020-06-16	6.37	0.370	-0.157	1.567	0.11
2020-06-17	6.38	0.377	0.157	1.413	0.11
2020-06-18	6.37	0.384	-0.157	1.254	0.12
2020-06-19	6.37	0.390	0.000	1.099	0.12
2020-06-22	6.32	0.397	-0.785	1.413	0.12
2020-06-23	6.25	0.406	-1.108	1.582	0.12
2020-06-24	6.24	0.411	-0.160	0.960	0.12
2020-06-29	6.15	0.418	-1.442	1.442	0.13
2020-06-30	6.18	0.422	0.488	0.813	0.13
2020-07-01	6.26	0.433	1.294	2.104	0.13
2020-07-02	6.37	0.445	1.757	2.236	0.13
2020-07-03	6.53	0.464	2.512	3.454	0.14
2020-07-06	6.81	0.488	4.288	4.288	0.15
2020-07-07	6.72	0.510	-1.322	3.818	0.15
2020-07-08	6.87	0.527	2.232	3.125	0.16
2020-07-09	7.03	0.551	2.329	4.076	0.17
2020-07-10	6.8	0.573	-3.272	3.841	0.17
2020-07-13	6.99	0.600	3.709	4.599	0.18
2020-07-14	6.98	0.622	-0.143	3.863	0.19
2020-07-15	6.77	0.643	-3.009	3.725	0.19
2020-07-16	6.59	0.666	-2.659	4.136	0.20
2020-07-17	6.62	0.675	0.455	1.669	0.20
2020-07-20	6.9	0.698	4.230	3.927	0.21
2020-07-21	6.88	0.716	-0.290	3.188	0.21
2020-07-22	6.81	0.733	-1.017	2.907	0.22
2020-07-23	7.21	0.784	5.874	8.517	0.24
2020-07-24	6.98	0.818	-3.190	5.825	0.25
2020-07-27	7.27	0.862	4.155	7.307	0.26
2020-07-28	7.15	0.883	-1.651	3.576	0.26
2020-07-29	7.2	0.898	0.699	2.378	0.27
2020-07-30	7.13	0.912	-0.972	2.500	0.27
2020-07-31	7.08	0.930	-0.701	2.945	0.28
2020-08-03	7.2	0.946	1.695	2.684	0.28
2020-08-04	7.03	0.961	-2.361	2.639	0.29
2020-08-05	7	0.970	-0.427	1.565	0.29
2020-08-06	7.09	0.989	1.286	3.143	0.30
2020-08-07	6.98	0.998	-1.551	1.551	0.30
2020-08-10	7.68	1.062	10.029	10.029	0.32
2020-08-11	8.45	1.112	10.026	7.031	0.33
2020-08-12	9.3	1.203	10.059	11.834	0.36
2020-08-13	9.49	1.327	2.043	15.591	0.40
2020-08-14	8.57	1.388	-9.694	8.641	0.42
2020-08-17	8.74	1.442	1.984	7.351	0.43
2020-08-18	9.61	1.530	9.954	10.984	0.46
2020-08-19	9.36	1.597	-2.601	8.533	0.48
2020-08-20	9.03	1.666	-3.526	9.188	0.50
2020-08-21	8.88	1.712	-1.661	6.312	0.51
2020-08-24	8.81	1.752	-0.788	5.405	0.53
2020-08-25	8.47	1.787	-3.859	4.994	0.54
2020-08-26	8.31	1.817	-1.889	4.250	0.55
2020-08-27	8.34	1.836	0.361	2.768	0.55
2020-08-28	8.25	1.863	-1.079	3.957	0.56
2020-08-31	8.52	1.900	3.273	5.212	0.57
2020-09-01	8.57	1.920	0.587	2.817	0.58
2020-09-02	8.44	1.952	-1.517	4.434	0.59
2020-09-03	8.34	1.997	-1.185	6.517	0.60
2020-09-04	7.91	2.017	-5.156	2.998	0.60
2020-09-07	7.64	2.041	-3.413	3.793	0.61
2020-09-08	7.77	2.062	1.702	3.272	0.62
2020-09-09	7.62	2.073	-1.931	1.802	0.62
2020-09-10	7.35	2.108	-3.543	5.643	0.63
2020-09-11	7.44	2.125	1.224	2.721	0.64
2020-09-14	7.4	2.141	-0.538	2.554	0.64
2020-09-15	7.42	2.151	0.270	1.622	0.65
2020-09-16	7.34	2.158	-1.078	1.213	0.65
2020-09-17	7.32	2.170	-0.272	2.044	0.65
2020-09-18	7.57	2.197	3.415	4.235	0.66
2020-09-21	7.57	2.215	0.000	2.774	0.66
2020-09-22	7.38	2.229	-2.510	2.378	0.67
2020-09-23	7.36	2.242	-0.271	2.033	0.67
2020-09-24	7.14	2.259	-2.989	2.853	0.68
2020-09-25	7.3	2.287	2.241	4.622	0.69
2020-09-28	7.18	2.302	-1.644	2.466	0.69
2020-09-29	7.27	2.314	1.253	2.089	0.69
2020-09-30	7.28	2.327	0.138	2.063	0.70
2020-10-09	7.48	2.343	2.747	2.610	0.70
2020-10-12	7.66	2.361	2.406	2.807	0.71
2020-10-13	7.56	2.373	-1.305	1.958	0.71
2020-10-14	8.03	2.442	6.217	10.317	0.73
2020-10-15	7.81	2.464	-2.740	3.362	0.74
2020-10-16	7.78	2.481	-0.384	2.561	0.74
2020-10-19	7.89	2.499	1.414	2.828	0.75
2020-10-20	7.85	2.511	-0.507	1.774	0.75
2020-10-21	7.76	2.525	-1.146	2.166	0.76
2020-10-22	7.61	2.541	-1.933	2.448	0.76
2020-10-23	7.87	2.575	3.417	5.256	0.77
2020-10-26	7.74	2.593	-1.652	2.795	0.78
2020-10-27	7.69	2.605	-0.646	1.938	0.78
2020-10-28	7.39	2.633	-3.901	4.421	0.79
2020-10-29	7.42	2.650	0.406	2.842	0.80
2020-10-30	7.2	2.677	-2.965	4.447	0.80
2020-11-02	7.18	2.689	-0.278	2.083	0.81
2020-11-03	7.33	2.704	2.089	2.368	0.81
2020-11-04	7.24	2.717	-1.228	2.183	0.82
2020-11-05	7.39	2.729	2.072	1.934	0.82
2020-11-06	7.34	2.741	-0.677	2.030	0.82
2020-11-09	7.53	2.758	2.589	2.589	0.83
2020-11-10	7.5	2.774	-0.398	2.656	0.83
2020-11-11	7.53	2.793	0.400	2.933	0.84
2020-11-12	7.45	2.804	-1.062	1.859	0.84
2020-11-13	7.27	2.823	-2.416	3.087	0.85
2020-11-16	7.45	2.838	2.476	2.476	0.85
2020-11-17	7.38	2.851	-0.940	2.148	0.86
2020-11-18	7.41	2.861	0.407	1.626	0.86
2020-11-19	7.32	2.873	-1.215	1.889	0.86
2020-11-20	7.27	2.885	-0.683	1.913	0.87
2020-11-23	7.54	2.924	3.714	6.190	0.88
2020-11-24	7.67	2.949	1.724	3.979	0.88
2020-11-25	7.54	2.969	-1.695	3.259	0.89
2020-11-26	7.58	2.985	0.531	2.520	0.90
2020-11-27	7.8	3.006	2.902	3.166	0.90
2020-11-30	7.76	3.031	-0.513	3.846	0.91
2020-12-01	7.8	3.046	0.515	2.320	0.91
2020-12-02	7.93	3.071	1.667	3.846	0.92
2020-12-03	7.94	3.093	0.126	3.279	0.93
2020-12-04	7.82	3.107	-1.511	2.141	0.93
2020-12-07	7.65	3.122	-2.174	2.430	0.94
2020-12-08	7.57	3.136	-1.046	2.092	0.94
2020-12-09	7.33	3.159	-3.170	3.831	0.95
2020-12-10	7.33	3.169	0.000	1.637	0.95
2020-12-11	7.1	3.194	-3.138	4.229	0.96
2020-12-14	7.1	3.203	0.000	1.549	0.96
2020-12-15	7.15	3.215	0.704	1.972	0.96
2020-12-16	7.06	3.225	-1.259	1.678	0.97
2020-12-17	7.19	3.243	1.841	2.975	0.97
2020-12-18	7.2	3.254	0.139	1.947	0.98
2020-12-21	7.24	3.266	0.556	1.944	0.98
2020-12-22	6.96	3.288	-3.867	3.867	0.99
2020-12-23	7.1	3.307	2.011	3.161	0.99
2020-12-24	7.06	3.317	-0.563	1.690	1.00
2020-12-25	7.2	3.343	1.983	4.249	1.00
2020-12-28	7.19	3.357	-0.139	2.361	1.01
2020-12-29	7.39	3.379	2.782	3.616	1.01
2020-12-30	7.31	3.395	-1.083	2.571	1.02
2020-12-31	7.28	3.406	-0.410	1.915	1.02
2021-01-04	7.28	3.426	0.000	3.297	1.03
2021-01-05	8.01	3.499	10.027	10.852	1.05
2021-01-06	7.83	3.549	-2.247	7.740	1.06
2021-01-07	7.67	3.583	-2.043	5.236	1.07
2021-01-08	7.57	3.605	-1.304	3.520	1.08
2021-01-11	7.54	3.627	-0.396	3.567	1.09
2021-01-12	7.58	3.679	0.531	8.223	1.10
2021-01-13	8.2	3.747	8.179	9.894	1.12
2021-01-14	8.37	3.821	2.073	10.610	1.15
2021-01-15	8.09	3.847	-3.345	3.943	1.15
2021-01-18	8.09	3.868	0.000	3.090	1.16
2021-01-19	7.83	3.889	-3.214	3.214	1.17
2021-01-20	7.91	3.917	1.022	4.215	1.18
2021-01-21	8.05	3.954	1.770	5.563	1.19
2021-01-22	7.83	3.977	-2.733	3.478	1.19
2021-01-25	8	4.006	2.171	4.342	1.20
2021-01-26	8.17	4.035	2.125	4.250	1.21
2021-01-27	8.18	4.062	0.122	3.917	1.22
2021-01-28	8.16	4.107	-0.244	6.724	1.23
2021-01-29	8.4	4.139	2.941	4.534	1.24
2021-02-01	8.4	4.180	0.000	5.833	1.25
2021-02-02	8.2	4.198	-2.381	2.619	1.26
2021-02-03	7.66	4.247	-6.585	7.683	1.27
2021-02-04	6.89	4.290	-10.052	7.441	1.29
2021-02-05	6.63	4.310	-3.774	3.628	1.29
2021-02-08	6.57	4.327	-0.905	3.167	1.30
2021-02-09	6.73	4.347	2.435	3.501	1.30
2021-02-10	6.67	4.356	-0.892	1.634	1.31
2021-02-18	6.83	4.366	2.399	1.799	1.31
2021-02-19	7.17	4.391	4.978	4.246	1.32
2021-02-22	7.23	4.419	0.837	4.603	1.33
2021-02-23	7.15	4.435	-1.107	2.628	1.33
2021-02-24	7.19	4.453	0.559	3.077	1.34
2021-02-25	7.15	4.471	-0.556	3.060	1.34
2021-02-26	7.06	4.479	-1.259	1.259	1.34
2021-03-01	7.3	4.505	3.399	4.249	1.35
2021-03-02	7.17	4.525	-1.781	3.425	1.36
2021-03-03	7.25	4.537	1.116	1.953	1.36
2021-03-04	7.14	4.551	-1.517	2.345	1.37
2021-03-05	7.22	4.564	1.120	2.101	1.37
2021-03-08	7.94	4.604	9.972	6.094	1.38
2021-03-09	7.72	4.662	-2.771	9.068	1.40
2021-03-10	7.9	4.719	2.332	8.679	1.42
2021-03-11	7.99	4.745	1.139	3.924	1.42
2021-03-12	8.1	4.780	1.377	5.131	1.43
2021-03-15	8.15	4.809	0.617	4.321	1.44
2021-03-16	8.15	4.835	0.000	3.804	1.45
2021-03-17	7.81	4.855	-4.172	3.067	1.46
2021-03-18	7.8	4.869	-0.128	2.049	1.46
2021-03-19	7.77	4.891	-0.385	3.462	1.47
2021-03-22	8.14	4.927	4.762	5.277	1.48
2021-03-23	8	4.945	-1.720	2.703	1.48
2021-03-24	7.99	4.970	-0.125	3.750	1.49
2021-03-25	7.64	4.999	-4.380	4.631	1.50
2021-03-26	8.19	5.051	7.199	7.592	1.52
2021-03-29	8.09	5.067	-1.221	2.442	1.52
2021-03-30	7.93	5.087	-1.978	2.967	1.53
2021-03-31	8.37	5.147	5.549	8.575	1.54
2021-04-01	8.31	5.163	-0.717	2.270	1.55
2021-04-02	8.22	5.179	-1.083	2.407	1.55
2021-04-06	8.2	5.204	-0.243	3.650	1.56
2021-04-07	8.2	5.221	0.000	2.439	1.57
2021-04-08	8.03	5.241	-2.073	3.049	1.57
2021-04-09	8.02	5.258	-0.125	2.491	1.58
2021-04-12	8.2	5.287	2.244	4.239	1.59
2021-04-13	7.9	5.312	-3.659	3.780	1.59
2021-04-14	8.69	5.390	10.000	10.886	1.62
2021-04-15	8.13	5.412	-6.444	3.222	1.62
2021-04-16	8.34	5.448	2.583	5.166	1.63
2021-04-19	8.37	5.466	0.360	2.518	1.64
2021-04-20	8.23	5.481	-1.673	2.270	1.64
2021-04-21	8.19	5.492	-0.486	1.580	1.65
2021-04-22	8.13	5.504	-0.733	1.832	1.65
2021-04-23	8.02	5.523	-1.353	2.706	1.66
2021-04-26	7.93	5.539	-1.122	2.494	1.66
2021-04-27	7.81	5.553	-1.513	2.144	1.67
2021-04-28	7.93	5.564	1.536	1.665	1.67
2021-04-29	7.89	5.576	-0.504	1.765	1.67
2021-04-30	7.68	5.598	-2.662	3.549	1.68
2021-05-06	7.73	5.611	0.651	1.953	1.68
2021-05-07	7.85	5.632	1.552	3.234	1.69
2021-05-10	7.85	5.643	0.000	1.656	1.69
2021-05-11	7.79	5.653	-0.764	1.529	1.70
2021-05-12	7.23	5.696	-7.189	7.189	1.71
2021-05-13	7.15	5.706	-1.107	1.660	1.71
2021-05-14	7.3	5.720	2.098	2.378	1.72
2021-05-17	7.31	5.731	0.137	1.781	1.72
2021-05-18	7.49	5.749	2.462	2.873	1.72
2021-05-19	7.47	5.769	-0.267	3.204	1.73
2021-05-20	7.32	5.800	-2.008	5.087	1.74
2021-05-21	7.23	5.810	-1.230	1.639	1.74
2021-05-24	7.24	5.817	0.138	1.107	1.75
2021-05-25	7.31	5.829	0.967	1.934	1.75
2021-05-26	7.34	5.841	0.410	2.052	1.75
2021-05-27	7.32	5.847	-0.272	0.954	1.75
2021-05-28	7.24	5.858	-1.093	1.913	1.76
2021-05-31	7.38	5.874	1.934	2.486	1.76
2021-06-01	7.33	5.881	-0.678	1.220	1.76
2021-06-02	7.27	5.887	-0.819	0.955	1.77
2021-06-03	7.25	5.891	-0.275	0.688	1.77
2021-06-04	7.2	5.898	-0.690	1.103	1.77
2021-06-07	7.16	5.907	-0.556	1.528	1.77
2021-06-08	7.22	5.914	0.838	1.257	1.77
2021-06-09	7.26	5.926	0.554	1.939	1.78
2021-06-10	7.23	5.933	-0.413	1.102	1.78
2021-06-11	7.18	5.943	-0.692	1.660	1.78
2021-06-15	7.09	5.951	-1.253	1.393	1.79
2021-06-16	7.1	5.959	0.141	1.410	1.79
2021-06-17	7.07	5.965	-0.423	0.986	1.79
2021-06-18	7.2	5.977	1.839	1.980	1.79
2021-06-21	7.32	5.992	1.667	2.500	1.80
2021-06-22	7.32	6.001	0.000	1.366	1.80
2021-06-23	7.28	6.005	-0.546	0.683	1.80
2021-06-24	7.3	6.011	0.413	0.963	1.80
2021-06-25	7.26	6.016	-0.548	0.822	1.80
2021-06-28	7.3	6.021	0.551	0.964	1.81
2021-06-29	7.14	6.036	-2.192	2.466	1.81
2021-06-30	7.16	6.043	0.280	1.120	1.81
2021-07-01	7.07	6.060	-1.257	2.933	1.82
2021-07-02	7.01	6.067	-0.849	1.132	1.82
2021-07-05	7.02	6.073	0.143	0.999	1.82
2021-07-06	7.05	6.078	0.427	0.997	1.82
2021-07-07	7.01	6.083	-0.567	0.709	1.82
2021-07-08	6.91	6.092	-1.427	1.569	1.83
2021-07-09	6.94	6.099	0.434	1.302	1.83
2021-07-12	7.04	6.108	1.441	1.441	1.83
2021-07-13	7.05	6.113	0.142	0.994	1.83
2021-07-14	6.94	6.122	-1.140	1.567	1.84
2021-07-15	6.94	6.129	0.000	1.153	1.84
2021-07-16	6.94	6.135	0.000	1.009	1.84
2021-07-19	6.81	6.148	-1.873	2.305	1.84
2021-07-20	6.9	6.165	1.322	2.937	1.85
2021-07-21	6.91	6.173	0.145	1.449	1.85
2021-07-22	6.98	6.184	1.013	1.881	1.86
2021-07-23	7.08	6.204	1.433	3.295	1.86
2021-07-26	7.08	6.217	0.000	2.260	1.87
2021-07-27	6.93	6.233	-2.119	2.684	1.87
2021-07-28	6.77	6.249	-2.309	2.886	1.87
2021-07-29	6.78	6.259	0.148	1.773	1.88
2021-07-30	7.04	6.295	3.835	6.195	1.89
2021-08-02	7.11	6.312	0.994	2.841	1.89
2021-08-03	7.3	6.343	2.672	5.063	1.90
2021-08-04	7.21	6.352	-1.233	1.507	1.91
2021-08-05	7.21	6.363	0.000	1.803	1.91
2021-08-06	7.23	6.374	0.277	1.803	1.91
2021-08-09	7.24	6.382	0.138	1.383	1.91
2021-08-10	7.32	6.394	1.105	1.934	1.92
2021-08-11	7.28	6.405	-0.546	1.913	1.92
2021-08-12	7.27	6.415	-0.137	1.648	1.92
2021-08-13	7.15	6.426	-1.651	1.788	1.93
2021-08-16	7.17	6.437	0.280	1.818	1.93
2021-08-17	7.21	6.459	0.558	3.626	1.94
2021-08-18	7.93	6.527	9.986	10.402	1.96
2021-08-19	7.78	6.556	-1.892	4.414	1.97
2021-08-20	8.14	6.605	4.627	7.198	1.98
2021-08-23	8.09	6.630	-0.614	3.808	1.99
2021-08-24	7.93	6.648	-1.978	2.719	1.99
2021-08-25	8.5	6.730	7.188	11.475	2.02
2021-08-26	8.58	6.777	0.941	6.588	2.03
2021-08-27	8.41	6.800	-1.981	3.380	2.04
2021-08-30	8.29	6.835	-1.427	4.994	2.05
2021-08-31	8.48	6.866	2.292	4.343	2.06
2021-09-01	8.79	6.942	3.656	10.377	2.08
2021-09-02	9.12	6.994	3.754	6.826	2.10
2021-09-03	8.85	7.028	-2.961	4.715	2.11
2021-09-06	8.99	7.060	1.582	4.294	2.12
2021-09-07	9.06	7.080	0.779	2.558	2.12
2021-09-08	9.69	7.163	6.954	10.265	2.15
2021-09-09	9.68	7.218	-0.103	6.914	2.17
2021-09-10	9.75	7.273	0.723	6.715	2.18
2021-09-13	10.73	7.360	10.051	9.744	2.21
2021-09-14	10.17	7.421	-5.219	7.176	2.23
2021-09-15	10.29	7.460	1.180	4.523	2.24
2021-09-16	9.7	7.533	-5.734	9.038	2.26
2021-09-17	9.87	7.587	1.753	6.598	2.28
2021-09-22	10.86	7.692	10.030	11.550	2.31
2021-09-23	11.2	7.747	3.131	5.893	2.32
2021-09-24	10.97	7.831	-2.054	9.196	2.35
2021-09-27	9.87	7.938	-10.027	13.036	2.38
2021-09-28	10.07	8.009	2.026	8.511	2.40
2021-09-29	10.01	8.076	-0.596	7.944	2.42
2021-09-30	9.72	8.160	-2.897	10.390	2.45
2021-10-08	8.99	8.241	-7.510	10.905	2.47
2021-10-11	8.66	8.286	-3.671	6.229	2.49
2021-10-12	8.4	8.334	-3.002	6.813	2.50
2021-10-13	8.37	8.355	-0.357	2.976	2.51
2021-10-14	8.39	8.384	0.239	4.182	2.52
2021-10-15	8.26	8.409	-1.549	3.576	2.52
2021-10-18	8.4	8.437	1.695	3.995	2.53
2021-10-19	8.69	8.475	3.452	5.238	2.54
2021-10-20	8.78	8.515	1.036	5.524	2.55
2021-10-21	8.68	8.536	-1.139	2.847	2.56
2021-10-22	8.48	8.571	-2.304	4.954	2.57
2021-10-25	8.6	8.614	1.415	6.014	2.58
2021-10-26	8.77	8.660	1.977	6.279	2.60
2021-10-27	8.9	8.694	1.482	4.675	2.61
2021-10-28	8.63	8.740	-3.034	6.404	2.62
2021-10-29	8.36	8.782	-3.129	5.910	2.63
2021-11-01	8.61	8.821	2.990	5.502	2.65
2021-11-02	8.44	8.867	-1.974	6.504	2.66
2021-11-03	8.96	8.921	6.161	7.227	2.68
2021-11-04	9.36	8.974	4.464	6.808	2.69
2021-11-05	8.96	8.998	-4.274	3.205	2.70
2021-11-08	9.15	9.039	2.121	5.357	2.71
2021-11-09	9.29	9.073	1.530	4.481	2.72
2021-11-10	9.09	9.098	-2.153	3.229	2.73
2021-11-11	9.01	9.113	-0.880	1.980	2.73
2021-11-12	9.18	9.141	1.887	3.774	2.74
2021-11-15	9	9.159	-1.961	2.397	2.75
2021-11-16	8.44	9.205	-6.222	6.444	2.76
2021-11-17	8.5	9.222	0.711	2.488	2.77
2021-11-18	8.52	9.247	0.235	3.412	2.77
2021-11-19	8.63	9.267	1.291	2.817	2.78
2021-11-22	9.17	9.324	6.257	7.416	2.80
2021-11-23	9.28	9.355	1.200	4.035	2.81
2021-11-24	9.28	9.381	0.000	3.448	2.81
2021-11-25	9.59	9.440	3.341	7.328	2.83
2021-11-26	9.34	9.465	-2.607	3.233	2.84
2021-11-29	10.04	9.565	7.495	11.884	2.87
2021-11-30	9.97	9.593	-0.697	3.386	2.88
2021-12-01	10.07	9.623	1.003	3.611	2.89
2021-12-02	9.99	9.666	-0.794	5.164	2.90
2021-12-03	10.29	9.722	3.003	6.507	2.92
2021-12-06	9.96	9.765	-3.207	5.151	2.93
2021-12-07	10	9.803	0.402	4.618	2.94
2021-12-08	9.81	9.829	-1.900	3.200	2.95
2021-12-09	9.67	9.851	-1.427	2.752	2.96
2021-12-10	9.58	9.872	-0.931	2.585	2.96
2021-12-13	9.89	9.918	3.236	5.532	2.98
2021-12-14	9.68	9.935	-2.123	2.123	2.98
2021-12-15	9.81	9.965	1.343	3.719	2.99
2021-12-16	10.32	10.017	5.199	6.014	3.01
2021-12-17	10.67	10.092	3.391	8.430	3.03
2021-12-20	10.73	10.137	0.562	5.061	3.04
2021-12-21	10.83	10.167	0.932	3.355	3.05
2021-12-22	10.48	10.202	-3.232	3.970	3.06
2021-12-23	10.51	10.225	0.286	2.672	3.07
2021-12-24	10.35	10.274	-1.522	5.614	3.08
2021-12-27	10.36	10.329	0.097	6.377	3.10
2021-12-28	10	10.372	-3.475	5.212	3.11
2021-12-29	9.9	10.400	-1.000	3.300	3.12
2021-12-30	10.02	10.426	1.212	3.131	3.13
2021-12-31	9.97	10.457	-0.499	3.792	3.14
2022-01-04	9.93	10.489	-0.401	3.811	3.15
2022-01-05	9.36	10.535	-5.740	5.942	3.16
2022-01-06	9.62	10.579	2.778	5.449	3.17
2022-01-07	9.45	10.616	-1.767	4.678	3.18
2022-01-10	9.54	10.645	0.952	3.704	3.19
2022-01-11	9.55	10.667	0.105	2.725	3.20
2022-01-12	9.49	10.697	-0.628	3.770	3.21
2022-01-13	9.14	10.725	-3.688	3.793	3.22
2022-01-14	8.92	10.751	-2.407	3.501	3.23
2022-01-17	8.93	10.762	0.112	1.457	3.23
2022-01-18	9.15	10.802	2.464	5.263	3.24
2022-01-19	9.14	10.817	-0.109	1.858	3.24
2022-01-20	9.26	10.855	1.313	5.033	3.26
2022-01-21	8.89	10.879	-3.996	3.132	3.26
2022-01-24	9.02	10.912	1.462	4.387	3.27
2022-01-25	8.72	10.938	-3.326	3.659	3.28
2022-01-26	8.79	10.953	0.803	2.064	3.29
2022-01-27	8.68	10.980	-1.251	3.641	3.29
2022-01-28	8.43	11.016	-2.880	5.184	3.30
2022-02-07	8.97	11.057	6.406	5.457	3.32
2022-02-08	9.22	11.089	2.787	4.125	3.33
2022-02-09	9.28	11.108	0.651	2.495	3.33
2022-02-10	9.42	11.133	1.509	3.233	3.34
2022-02-11	9.21	11.158	-2.229	3.291	3.35
2022-02-14	9.12	11.174	-0.977	2.063	3.35
2022-02-15	9.03	11.203	-0.987	3.838	3.36
2022-02-16	9.25	11.228	2.436	3.212	3.37
2022-02-17	9.19	11.242	-0.649	1.838	3.37
2022-02-18	9.33	11.271	1.523	3.808	3.38
2022-02-21	9.24	11.287	-0.965	2.036	3.39
2022-02-22	8.91	11.314	-3.571	3.571	3.39
2022-02-23	8.96	11.322	0.561	1.122	3.40
2022-02-24	8.65	11.353	-3.460	4.353	3.41
2022-02-25	8.91	11.375	3.006	2.890	3.41
2022-02-28	9.02	11.393	1.235	2.357	3.42
2022-03-01	9.13	11.413	1.220	2.661	3.42
2022-03-02	9.15	11.427	0.219	1.862	3.43
2022-03-03	9.35	11.454	2.186	3.497	3.44
2022-03-04	9.27	11.468	-0.856	1.711	3.44
2022-03-07	9.08	11.499	-2.050	4.099	3.45
2022-03-08	8.66	11.537	-4.626	5.396	3.46
2022-03-09	8.78	11.589	1.386	7.044	3.48
2022-03-10	9.1	11.616	3.645	3.531	3.48
2022-03-11	8.85	11.643	-2.747	3.626	3.49
2022-03-14	8.54	11.662	-3.503	2.712	3.50
2022-03-15	7.69	11.721	-9.953	9.251	3.52
2022-03-16	7.8	11.765	1.430	6.762	3.53
2022-03-17	7.75	11.792	-0.641	4.231	3.54
2022-03-18	7.89	11.813	1.806	3.097	3.54
2022-03-21	7.91	11.829	0.253	2.535	3.55
2022-03-22	7.97	11.841	0.759	1.770	3.55
2022-03-23	8.02	11.853	0.627	1.757	3.56
2022-03-24	7.85	11.865	-2.120	1.870	3.56
2022-03-25	7.76	11.877	-1.146	1.783	3.56
2022-03-28	7.93	11.915	2.191	5.799	3.57
2022-03-29	7.92	11.936	-0.126	3.153	3.58
2022-03-30	8.1	11.957	2.273	3.157	3.59
2022-03-31	7.97	11.974	-1.605	2.469	3.59
2022-04-01	8.01	11.988	0.502	2.133	3.60
2022-04-06	8.14	12.010	1.623	3.246	3.60
2022-04-07	7.96	12.029	-2.211	2.826	3.61
2022-04-08	8.22	12.049	3.266	3.015	3.61
2022-04-11	8.21	12.078	-0.122	4.258	3.62
2022-04-12	8.1	12.103	-1.340	3.654	3.63
2022-04-13	7.95	12.116	-1.852	1.975	3.63
2022-04-14	8.18	12.139	2.893	3.396	3.64
2022-04-15	8.1	12.164	-0.978	3.667	3.65
2022-04-18	8.33	12.197	2.840	4.691	3.66
2022-04-19	8.89	12.261	6.723	8.764	3.68
2022-04-20	8.95	12.284	0.675	3.037	3.69
2022-04-21	8.34	12.352	-6.816	9.832	3.71
2022-04-22	8.45	12.439	1.319	12.230	3.73
2022-04-25	7.82	12.472	-7.456	5.089	3.74
2022-04-26	7.45	12.514	-4.731	6.777	3.75
2022-04-27	7.77	12.553	4.295	6.040	3.77
2022-04-28	7.63	12.591	-1.802	6.049	3.78
2022-04-29	7.87	12.620	3.145	4.325	3.79
2022-05-05	8.26	12.673	4.956	7.751	3.80
2022-05-06	8.03	12.693	-2.785	3.027	3.81
2022-05-09	8.2	12.716	2.117	3.238	3.81
2022-05-10	8.5	12.756	3.659	5.732	3.83
2022-05-11	8.34	12.777	-1.882	3.059	3.83
2022-05-12	8.4	12.802	0.719	3.477	3.84
2022-05-13	8.34	12.815	-0.714	1.905	3.84
2022-05-16	8.34	12.825	0.000	1.439	3.85
2022-05-17	8.47	12.860	1.559	5.036	3.86
2022-05-18	8.33	12.873	-1.653	1.771	3.86
2022-05-19	8.38	12.896	0.600	3.361	3.87
2022-05-20	8.64	12.930	3.103	4.654	3.88
2022-05-23	8.53	12.943	-1.273	1.852	3.88

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