中国人寿融券券源 中国人寿专项约券

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	27.89	0	0	0	0
2020-04-28	28.27	0.059	1.362	2.510	0.02
2020-04-29	28.75	0.126	1.698	2.794	0.04
2020-04-30	28.54	0.208	-0.730	3.443	0.06
2020-05-06	27.9	0.238	-2.242	1.296	0.07
2020-05-07	27.52	0.287	-1.362	2.115	0.09
2020-05-08	27.94	0.317	1.526	1.308	0.10
2020-05-11	28.34	0.376	1.432	2.505	0.11
2020-05-12	27.79	0.437	-1.941	2.611	0.13
2020-05-13	27.75	0.475	-0.144	1.655	0.14
2020-05-14	27.25	0.518	-1.802	1.874	0.16
2020-05-15	26.88	0.583	-1.358	2.936	0.17
2020-05-18	26.8	0.622	-0.298	1.711	0.19
2020-05-19	27.12	0.664	1.194	1.866	0.20
2020-05-20	27.15	0.702	0.111	1.696	0.21
2020-05-21	27.05	0.725	-0.368	1.031	0.22
2020-05-22	26.31	0.784	-2.736	2.662	0.24
2020-05-25	25.32	0.902	-3.763	5.625	0.27
2020-05-26	25.56	0.932	0.948	1.382	0.28
2020-05-27	25.73	0.969	0.665	1.721	0.29
2020-05-28	26.11	1.020	1.477	2.371	0.31
2020-05-29	25.6	1.072	-1.953	2.413	0.32
2020-06-01	26.17	1.106	2.227	1.563	0.33
2020-06-02	26.86	1.188	2.637	3.668	0.36
2020-06-03	27.99	1.310	4.207	5.212	0.39
2020-06-04	27.81	1.355	-0.643	1.965	0.41
2020-06-05	27.83	1.404	0.072	2.122	0.42
2020-06-08	28.9	1.522	3.845	4.887	0.46
2020-06-09	29.15	1.570	0.865	1.972	0.47
2020-06-10	28.92	1.609	-0.789	1.612	0.48
2020-06-11	28.4	1.679	-1.798	2.974	0.50
2020-06-12	28.14	1.754	-0.915	3.204	0.53
2020-06-15	27.4	1.818	-2.630	2.807	0.55
2020-06-16	27.85	1.852	1.642	1.460	0.56
2020-06-17	27.62	1.890	-0.826	1.652	0.57
2020-06-18	27.6	1.928	-0.072	1.629	0.58
2020-06-19	28.17	1.999	2.065	3.043	0.60
2020-06-22	28.02	2.084	-0.532	3.621	0.63
2020-06-23	27.65	2.122	-1.320	1.677	0.64
2020-06-24	28.23	2.191	2.098	2.929	0.66
2020-06-29	27.2	2.285	-3.649	4.145	0.69
2020-06-30	27.21	2.341	0.037	2.463	0.70
2020-07-01	28.13	2.438	3.381	4.153	0.73
2020-07-02	30.04	2.641	6.790	8.105	0.79
2020-07-03	33.04	2.885	9.987	8.855	0.87
2020-07-06	36.34	3.014	9.988	4.268	0.90
2020-07-07	37.29	3.223	2.614	6.714	0.97
2020-07-08	41.02	3.582	10.003	10.512	1.07
2020-07-09	44	4.029	7.265	12.189	1.21
2020-07-10	40.9	4.214	-7.045	5.432	1.26
2020-07-13	39.55	4.482	-1.543	8.116	1.34
2020-07-14	38.9	4.579	-1.643	2.984	1.37
2020-07-15	38.84	4.723	-0.154	4.473	1.42
2020-07-16	34.97	5.124	-9.964	13.749	1.54
2020-07-17	34.52	5.274	-1.287	5.204	1.58
2020-07-20	37.97	5.483	9.994	6.605	1.64
2020-07-21	39.24	5.719	3.345	7.216	1.72
2020-07-22	38.6	5.920	-1.631	6.244	1.78
2020-07-23	37.9	6.082	-1.813	5.130	1.82
2020-07-24	35.4	6.247	-6.596	5.594	1.87
2020-07-27	35.33	6.328	-0.198	2.768	1.90
2020-07-28	35.11	6.418	-0.623	3.085	1.93
2020-07-29	36.95	6.659	5.241	7.804	2.00
2020-07-30	36.14	6.744	-2.192	2.842	2.02
2020-07-31	36.49	6.898	0.968	5.064	2.07
2020-08-03	37.43	6.985	2.576	2.795	2.10
2020-08-04	39.27	7.326	4.916	10.419	2.20
2020-08-05	38.5	7.444	-1.961	3.667	2.23
2020-08-06	39.55	7.552	2.727	3.273	2.27
2020-08-07	38.22	7.696	-3.363	4.526	2.31
2020-08-10	40.25	7.939	5.311	7.248	2.38
2020-08-11	39.54	8.168	-1.764	6.957	2.45
2020-08-12	39.37	8.289	-0.430	3.667	2.49
2020-08-13	38.94	8.393	-1.092	3.226	2.52
2020-08-14	42.83	8.791	9.990	11.145	2.64
2020-08-17	47.11	9.231	9.993	11.207	2.77
2020-08-18	49.49	9.566	5.052	8.130	2.87
2020-08-19	45.76	9.798	-7.537	6.082	2.94
2020-08-20	43.98	9.979	-3.890	4.939	2.99
2020-08-21	44.7	10.121	1.637	3.797	3.04
2020-08-24	43.62	10.248	-2.416	3.490	3.07
2020-08-25	43.63	10.424	0.023	4.860	3.13
2020-08-26	43.05	10.649	-1.329	6.257	3.19
2020-08-27	43.1	10.793	0.116	4.019	3.24
2020-08-28	44.77	11.006	3.875	5.708	3.30
2020-08-31	43.68	11.153	-2.435	4.043	3.35
2020-09-01	43.94	11.229	0.595	2.060	3.37
2020-09-02	44.08	11.306	0.319	2.117	3.39
2020-09-03	43.41	11.393	-1.520	2.405	3.42
2020-09-04	42.5	11.457	-2.096	1.797	3.44
2020-09-07	40.7	11.635	-4.235	5.247	3.49
2020-09-08	43.09	11.870	5.872	6.536	3.56
2020-09-09	42.7	12.019	-0.905	4.201	3.61
2020-09-10	44.07	12.267	3.208	6.745	3.68
2020-09-11	44.58	12.406	1.157	3.744	3.72
2020-09-14	44.09	12.544	-1.099	3.746	3.76
2020-09-15	44.18	12.659	0.204	3.130	3.80
2020-09-16	43.71	12.740	-1.064	2.241	3.82
2020-09-17	42.95	12.933	-1.739	5.376	3.88
2020-09-18	47.25	13.336	10.012	10.244	4.00
2020-09-21	45.92	13.524	-2.815	4.910	4.06
2020-09-22	45.75	13.678	-0.370	4.029	4.10
2020-09-23	45.14	13.757	-1.333	2.098	4.13
2020-09-24	45.58	13.960	0.975	5.339	4.19
2020-09-25	45.4	14.058	-0.395	2.611	4.22
2020-09-28	45.57	14.155	0.374	2.555	4.25
2020-09-29	45.49	14.229	-0.176	1.953	4.27
2020-09-30	44.43	14.389	-2.330	4.309	4.32
2020-10-09	44.85	14.465	0.945	2.026	4.34
2020-10-12	46.86	14.686	4.482	5.663	4.41
2020-10-13	47	14.814	0.299	3.286	4.44
2020-10-14	47.01	14.913	0.021	2.511	4.47
2020-10-15	48.04	15.110	2.191	4.935	4.53
2020-10-16	49.63	15.338	3.310	5.495	4.60
2020-10-19	50	15.595	0.746	6.166	4.68
2020-10-20	49.89	15.744	-0.220	3.600	4.72
2020-10-21	51.96	15.976	4.149	5.352	4.79
2020-10-22	50.69	16.212	-2.444	5.581	4.86
2020-10-23	49	16.424	-3.334	5.188	4.93
2020-10-26	47.87	16.634	-2.306	5.265	4.99
2020-10-27	49.03	16.812	2.423	4.366	5.04
2020-10-28	49.06	16.951	0.061	3.406	5.09
2020-10-29	48	17.189	-2.161	5.932	5.16
2020-10-30	46.08	17.373	-4.000	4.813	5.21
2020-11-02	44.68	17.587	-3.038	5.729	5.28
2020-11-03	45.78	17.709	2.462	3.201	5.31
2020-11-04	43.43	17.838	-5.133	3.561	5.35
2020-11-05	42.74	18.037	-1.589	5.595	5.41
2020-11-06	41.28	18.182	-3.416	4.212	5.45
2020-11-09	42.59	18.300	3.173	3.319	5.49
2020-11-10	42.65	18.425	0.141	3.522	5.53
2020-11-11	42.77	18.558	0.281	3.728	5.57
2020-11-12	41.9	18.641	-2.034	2.385	5.59
2020-11-13	40.7	18.759	-2.864	3.484	5.63
2020-11-16	41.41	18.830	1.744	2.064	5.65
2020-11-17	41.42	18.914	0.024	2.415	5.67
2020-11-18	42.82	19.054	3.380	3.935	5.72
2020-11-19	43.21	19.134	0.911	2.219	5.74
2020-11-20	42.51	19.205	-1.620	2.013	5.76
2020-11-23	42.64	19.368	0.306	4.587	5.81
2020-11-24	41.89	19.436	-1.759	1.947	5.83
2020-11-25	42.2	19.526	0.740	2.554	5.86
2020-11-26	41.98	19.648	-0.521	3.483	5.89
2020-11-27	42.8	19.760	1.953	3.144	5.93
2020-11-30	42.41	19.924	-0.911	4.650	5.98
2020-12-01	43.1	20.058	1.627	3.726	6.02
2020-12-02	42.45	20.124	-1.508	1.856	6.04
2020-12-03	42.13	20.173	-0.754	1.413	6.05
2020-12-04	41.71	20.219	-0.997	1.305	6.07
2020-12-07	41.9	20.274	0.456	1.582	6.08
2020-12-08	41.81	20.321	-0.215	1.337	6.10
2020-12-09	41.75	20.388	-0.144	1.937	6.12
2020-12-10	40.53	20.509	-2.922	3.569	6.15
2020-12-11	39.78	20.627	-1.850	3.578	6.19
2020-12-14	39.02	20.723	-1.911	2.941	6.22
2020-12-15	38.52	20.803	-1.281	2.486	6.24
2020-12-16	39.03	20.884	1.324	2.492	6.27
2020-12-17	39.81	21.014	1.998	3.920	6.30
2020-12-18	38.91	21.119	-2.261	3.240	6.34
2020-12-21	39.09	21.207	0.463	2.699	6.36
2020-12-22	37.38	21.345	-4.375	4.451	6.40
2020-12-23	37.4	21.435	0.054	2.862	6.43
2020-12-24	37.25	21.532	-0.401	3.128	6.46
2020-12-25	37.52	21.637	0.725	3.356	6.49
2020-12-28	37.4	21.745	-0.320	3.465	6.52
2020-12-29	37.71	21.786	0.829	1.310	6.54
2020-12-30	37.38	21.840	-0.875	1.750	6.55
2020-12-31	38.39	21.999	2.702	4.949	6.60
2021-01-04	37.83	22.100	-1.459	3.204	6.63
2021-01-05	37.49	22.156	-0.899	1.798	6.65
2021-01-06	38.99	22.307	4.001	4.641	6.69
2021-01-07	39.34	22.430	0.898	3.770	6.73
2021-01-08	39.03	22.492	-0.788	1.906	6.75
2021-01-11	37.75	22.591	-3.280	3.151	6.78
2021-01-12	40.81	22.926	8.106	9.854	6.88
2021-01-13	40.07	23.046	-1.813	3.578	6.91
2021-01-14	40.34	23.176	0.674	3.868	6.95
2021-01-15	41.41	23.370	2.652	5.627	7.01
2021-01-18	40.88	23.506	-1.280	3.985	7.05
2021-01-19	40.93	23.602	0.122	2.813	7.08
2021-01-20	39.98	23.681	-2.321	2.370	7.10
2021-01-21	39.59	23.768	-0.975	2.651	7.13
2021-01-22	38.02	23.888	-3.966	3.789	7.17
2021-01-25	38.66	24.010	1.683	3.787	7.20
2021-01-26	37.65	24.092	-2.613	2.613	7.23
2021-01-27	37.75	24.154	0.266	1.965	7.25
2021-01-28	37.24	24.197	-1.351	1.377	7.26
2021-01-29	36.15	24.338	-2.927	4.699	7.30
2021-02-01	36.32	24.415	0.470	2.517	7.32
2021-02-02	35.96	24.484	-0.991	2.313	7.35
2021-02-03	35.22	24.585	-2.058	3.448	7.38
2021-02-04	33.99	24.725	-3.492	4.940	7.42
2021-02-05	33.8	24.792	-0.559	2.383	7.44
2021-02-08	32.41	24.934	-4.112	5.237	7.48
2021-02-09	33.21	25.046	2.468	4.073	7.51
2021-02-10	33.62	25.144	1.235	3.493	7.54
2021-02-18	34.94	25.268	3.926	4.253	7.58
2021-02-19	35.3	25.398	1.030	4.408	7.62
2021-02-22	34.72	25.482	-1.643	2.918	7.64
2021-02-23	35.4	25.572	1.959	3.053	7.67
2021-02-24	34.63	25.716	-2.175	5.000	7.71
2021-02-25	35.36	25.950	2.108	7.941	7.79
2021-02-26	33.16	26.094	-6.222	5.204	7.83
2021-03-01	33.06	26.169	-0.302	2.714	7.85
2021-03-02	33.1	26.241	0.121	2.601	7.87
2021-03-03	34.03	26.340	2.810	3.505	7.90
2021-03-04	34.14	26.414	0.323	2.586	7.92
2021-03-05	33.33	26.513	-2.373	3.574	7.95
2021-03-08	32.94	26.618	-1.170	3.840	7.99
2021-03-09	32.97	26.715	0.091	3.522	8.01
2021-03-10	31.6	26.846	-4.155	4.974	8.05
2021-03-11	32.16	26.897	1.772	1.899	8.07
2021-03-12	32.05	26.951	-0.342	2.021	8.09
2021-03-15	31.81	26.999	-0.749	1.810	8.10
2021-03-16	32.6	27.064	2.483	2.389	8.12
2021-03-17	31.98	27.121	-1.902	2.147	8.14
2021-03-18	32.15	27.164	0.532	1.595	8.15
2021-03-19	31.08	27.243	-3.328	3.048	8.17
2021-03-22	31.56	27.290	1.544	1.802	8.19
2021-03-23	31.94	27.351	1.204	2.281	8.21
2021-03-24	31.77	27.405	-0.532	2.035	8.22
2021-03-25	31.41	27.445	-1.133	1.542	8.23
2021-03-26	32.2	27.525	2.515	2.961	8.26
2021-03-29	32.11	27.576	-0.280	1.925	8.27
2021-03-30	32.06	27.619	-0.156	1.619	8.29
2021-03-31	31.82	27.651	-0.749	1.185	8.30
2021-04-01	32.2	27.696	1.194	1.697	8.31
2021-04-02	32.27	27.737	0.217	1.522	8.32
2021-04-06	32.24	27.766	-0.093	1.054	8.33
2021-04-07	31.77	27.830	-1.458	2.450	8.35
2021-04-08	31.99	27.879	0.692	1.826	8.36
2021-04-09	31.25	27.945	-2.313	2.532	8.38
2021-04-12	31.15	27.980	-0.320	1.344	8.39
2021-04-13	30.67	28.049	-1.541	2.697	8.41
2021-04-14	30.65	28.093	-0.065	1.728	8.43
2021-04-15	29.95	28.158	-2.284	2.610	8.45
2021-04-16	30.63	28.222	2.270	2.504	8.47
2021-04-19	31.02	28.282	1.273	2.318	8.48
2021-04-20	30.59	28.321	-1.386	1.547	8.50
2021-04-21	30.78	28.378	0.621	2.223	8.51
2021-04-22	31.33	28.465	1.787	3.314	8.54
2021-04-23	32.11	28.561	2.490	3.575	8.57
2021-04-26	31.03	28.632	-3.363	2.741	8.59
2021-04-27	32.32	28.801	4.157	6.284	8.64
2021-04-28	32.86	28.900	1.671	3.620	8.67
2021-04-29	33.62	29.006	2.313	3.804	8.70
2021-04-30	33.07	29.111	-1.636	3.807	8.73
2021-05-06	32.73	29.169	-1.028	2.117	8.75
2021-05-07	32.61	29.216	-0.367	1.711	8.76
2021-05-10	32.24	29.277	-1.135	2.269	8.78
2021-05-11	32.99	29.370	2.326	3.381	8.81
2021-05-12	32.84	29.425	-0.455	2.031	8.83
2021-05-13	32.52	29.483	-0.974	2.132	8.84
2021-05-14	35.45	29.770	9.010	9.717	8.93
2021-05-17	34.57	29.835	-2.482	2.257	8.95
2021-05-18	34.96	29.923	1.128	3.037	8.98
2021-05-19	34.43	29.996	-1.516	2.517	9.00
2021-05-20	35.21	30.109	2.265	3.863	9.03
2021-05-21	34.41	30.213	-2.272	3.635	9.06
2021-05-24	34.83	30.284	1.221	2.441	9.09
2021-05-25	36.26	30.465	4.106	5.972	9.14
2021-05-26	36.59	30.574	0.910	3.585	9.17
2021-05-27	36.45	30.643	-0.383	2.268	9.19
2021-05-28	36.7	30.707	0.686	2.112	9.21
2021-05-31	36.4	30.778	-0.817	2.343	9.23
2021-06-01	35.24	30.880	-3.187	3.462	9.26
2021-06-02	35.41	30.967	0.482	2.951	9.29
2021-06-03	35.05	31.038	-1.017	2.429	9.31
2021-06-04	35.78	31.156	2.083	3.966	9.35
2021-06-07	35.4	31.213	-1.062	1.928	9.36
2021-06-08	35.56	31.291	0.452	2.627	9.39
2021-06-09	35.56	31.340	0.000	1.659	9.40
2021-06-10	34.64	31.456	-2.587	3.993	9.44
2021-06-11	33.3	31.555	-3.868	3.580	9.47
2021-06-15	33.27	31.633	-0.090	2.823	9.49
2021-06-16	33.7	31.713	1.292	2.855	9.51
2021-06-17	33.57	31.787	-0.386	2.641	9.54
2021-06-18	33.42	31.841	-0.447	1.936	9.55
2021-06-21	33.78	31.946	1.077	3.740	9.58
2021-06-22	33.96	32.046	0.533	3.523	9.61
2021-06-23	33.67	32.102	-0.854	1.973	9.63
2021-06-24	34	32.183	0.771	2.875	9.65
2021-06-25	34.89	32.306	2.618	4.235	9.69
2021-06-28	34.49	32.383	-1.146	2.666	9.71
2021-06-29	33.86	32.451	-1.827	2.435	9.74
2021-06-30	33.89	32.499	0.089	1.683	9.75
2021-07-01	33.3	32.592	-1.741	3.334	9.78
2021-07-02	31.99	32.697	-3.934	3.964	9.81
2021-07-05	32.67	32.782	2.126	3.126	9.83
2021-07-06	33.63	32.882	2.938	3.551	9.86
2021-07-07	33.35	32.953	-0.833	2.557	9.89
2021-07-08	32.55	33.032	-2.399	2.909	9.91
2021-07-09	32.16	33.112	-1.198	3.011	9.93
2021-07-12	31.77	33.187	-1.213	2.830	9.96
2021-07-13	31.9	33.227	0.409	1.479	9.97
2021-07-14	30.56	33.299	-2.613	2.836	9.99
2021-07-15	31.2	33.381	2.094	3.141	10.01
2021-07-16	30.97	33.441	-0.737	2.340	10.03
2021-07-19	31.21	33.524	0.775	3.197	10.06
2021-07-20	31	33.572	-0.673	1.858	10.07
2021-07-21	30.94	33.632	-0.194	2.323	10.09
2021-07-22	31.42	33.723	1.551	3.491	10.12
2021-07-23	31.2	33.798	-0.700	2.864	10.14
2021-07-26	29.45	33.923	-5.609	5.096	10.18
2021-07-27	28.5	34.026	-3.226	4.346	10.21
2021-07-28	28.56	34.080	0.211	2.246	10.22
2021-07-29	28.06	34.190	-1.751	4.727	10.26
2021-07-30	28	34.262	-0.214	3.100	10.28
2021-08-02	28.27	34.417	0.964	6.571	10.33
2021-08-03	28.53	34.490	0.920	3.042	10.35
2021-08-04	28.16	34.535	-1.297	1.928	10.36
2021-08-05	28.07	34.623	-0.320	3.764	10.39
2021-08-06	27.82	34.661	-0.891	1.639	10.40
2021-08-09	28.51	34.793	2.480	5.572	10.44
2021-08-10	28.76	34.860	0.877	2.771	10.46
2021-08-11	28.8	34.922	0.139	2.608	10.48
2021-08-12	28.35	34.986	-1.563	2.708	10.50
2021-08-13	28.41	35.020	0.212	1.411	10.51
2021-08-16	28.77	35.074	1.267	2.253	10.52
2021-08-17	28.65	35.137	-0.417	2.642	10.54
2021-08-18	29.97	35.329	4.607	7.714	10.60
2021-08-19	29.15	35.390	-2.736	2.503	10.62
2021-08-20	29.66	35.491	1.750	4.082	10.65
2021-08-23	29.38	35.546	-0.944	2.225	10.66
2021-08-24	29.56	35.609	0.613	2.587	10.68
2021-08-25	29.47	35.651	-0.304	1.691	10.70
2021-08-26	28.9	35.707	-1.934	2.341	10.71
2021-08-27	29.46	35.780	1.938	2.976	10.73
2021-08-30	28.59	35.858	-2.953	3.259	10.76
2021-08-31	28.84	35.931	0.874	3.043	10.78
2021-09-01	30.82	36.163	6.865	9.015	10.85
2021-09-02	30.93	36.255	0.357	3.569	10.88
2021-09-03	30.96	36.369	0.097	4.429	10.91
2021-09-06	31.05	36.445	0.291	2.939	10.93
2021-09-07	31.54	36.521	1.578	2.899	10.96
2021-09-08	31.7	36.621	0.507	3.773	10.99
2021-09-09	31.43	36.700	-0.852	3.028	11.01
2021-09-10	31.79	36.797	1.145	3.659	11.04
2021-09-13	32.08	36.867	0.912	2.611	11.06
2021-09-14	30.91	37.003	-3.647	5.299	11.10
2021-09-15	30.82	37.056	-0.291	2.071	11.12
2021-09-16	30.85	37.138	0.097	3.180	11.14
2021-09-17	30.82	37.187	-0.097	1.880	11.16
2021-09-22	29.67	37.244	-3.731	2.336	11.17
2021-09-23	30	37.313	1.112	2.764	11.19
2021-09-24	29.63	37.387	-1.233	2.967	11.22
2021-09-27	30.49	37.487	2.902	3.949	11.25
2021-09-28	30.16	37.546	-1.082	2.361	11.26
2021-09-29	30.46	37.608	0.995	2.420	11.28
2021-09-30	29.8	37.675	-2.167	2.692	11.30
2021-10-08	31.3	37.795	5.034	4.631	11.34
2021-10-11	31.9	37.939	1.917	5.399	11.38
2021-10-12	32.01	38.022	0.345	3.103	11.41
2021-10-13	31.6	38.097	-1.281	2.843	11.43
2021-10-14	31.27	38.144	-1.044	1.804	11.44
2021-10-15	31.34	38.185	0.224	1.599	11.46
2021-10-18	30.6	38.312	-2.361	4.978	11.49
2021-10-19	31.25	38.423	2.124	4.248	11.53
2021-10-20	31.08	38.515	-0.544	3.552	11.55
2021-10-21	32.54	38.672	4.698	5.792	11.60
2021-10-22	32.64	38.724	0.307	1.905	11.62
2021-10-25	32.73	38.791	0.276	2.451	11.64
2021-10-26	32.3	38.876	-1.314	3.178	11.66
2021-10-27	32.13	38.956	-0.526	2.972	11.69
2021-10-28	31.9	39.031	-0.716	2.832	11.71
2021-10-29	29.8	39.186	-6.583	6.238	11.76
2021-11-01	29.79	39.270	-0.034	3.389	11.78
2021-11-02	29.32	39.373	-1.578	4.196	11.81
2021-11-03	29.36	39.407	0.136	1.398	11.82
2021-11-04	29.03	39.455	-1.124	2.010	11.84
2021-11-05	28.84	39.493	-0.654	1.550	11.85
2021-11-08	28.98	39.551	0.485	2.427	11.87
2021-11-09	28.88	39.597	-0.345	1.898	11.88
2021-11-10	28.55	39.642	-1.143	1.904	11.89
2021-11-11	29.26	39.718	2.487	3.117	11.92
2021-11-12	29.13	39.752	-0.444	1.401	11.93
2021-11-15	29.21	39.792	0.275	1.648	11.94
2021-11-16	29.36	39.831	0.514	1.575	11.95
2021-11-17	29.28	39.863	-0.272	1.294	11.96
2021-11-18	29.1	39.889	-0.615	1.093	11.97
2021-11-19	29.51	39.951	1.409	2.509	11.99
2021-11-22	29.47	39.975	-0.136	0.983	11.99
2021-11-23	29.47	40.022	0.000	1.934	12.01
2021-11-24	29.56	40.078	0.305	2.240	12.02
2021-11-25	29.4	40.100	-0.541	0.913	12.03
2021-11-26	28.93	40.138	-1.599	1.565	12.04
2021-11-29	28.82	40.169	-0.380	1.314	12.05
2021-11-30	29.55	40.240	2.533	2.880	12.07
2021-12-01	29.33	40.272	-0.745	1.286	12.08
2021-12-02	29.15	40.315	-0.614	1.773	12.09
2021-12-03	29.29	40.346	0.480	1.269	12.10
2021-12-06	29.44	40.389	0.512	1.775	12.12
2021-12-07	29.8	40.441	1.223	2.072	12.13
2021-12-08	29.9	40.478	0.336	1.510	12.14
2021-12-09	30.47	40.570	1.906	3.612	12.17
2021-12-10	30.4	40.606	-0.230	1.411	12.18
2021-12-13	30.3	40.666	-0.329	2.401	12.20
2021-12-14	30.17	40.704	-0.429	1.518	12.21
2021-12-15	29.92	40.737	-0.829	1.293	12.22
2021-12-16	30.1	40.764	0.602	1.103	12.23
2021-12-17	29.93	40.793	-0.565	1.163	12.24
2021-12-20	30.01	40.833	0.267	1.604	12.25
2021-12-21	30.25	40.865	0.800	1.233	12.26
2021-12-22	29.94	40.907	-1.025	1.719	12.27
2021-12-23	29.98	40.937	0.134	1.169	12.28
2021-12-24	30.14	40.980	0.534	1.734	12.29
2021-12-27	30.27	41.008	0.431	1.095	12.30
2021-12-28	30.37	41.035	0.330	1.057	12.31
2021-12-29	30.3	41.074	-0.230	1.581	12.32
2021-12-30	30.18	41.099	-0.396	0.957	12.33
2021-12-31	30.09	41.129	-0.298	1.226	12.34
2022-01-04	30.31	41.192	0.731	2.493	12.36
2022-01-05	30.53	41.251	0.726	2.309	12.38
2022-01-06	30.19	41.300	-1.114	1.933	12.39
2022-01-07	30.54	41.362	1.159	2.451	12.41
2022-01-10	30.01	41.415	-1.735	2.128	12.42
2022-01-11	30.16	41.474	0.500	2.333	12.44
2022-01-12	30.1	41.511	-0.199	1.492	12.45
2022-01-13	30.03	41.561	-0.233	1.993	12.47
2022-01-14	29	41.642	-3.430	3.330	12.49
2022-01-17	28.88	41.674	-0.414	1.345	12.50
2022-01-18	29.05	41.708	0.589	1.385	12.51
2022-01-19	29.16	41.736	0.379	1.170	12.52
2022-01-20	29.76	41.804	2.058	2.743	12.54
2022-01-21	29.54	41.854	-0.739	2.050	12.56
2022-01-24	29.19	41.898	-1.185	1.794	12.57
2022-01-25	28.55	41.950	-2.193	2.193	12.59
2022-01-26	28.65	41.985	0.350	1.471	12.60
2022-01-27	28.02	42.028	-2.199	1.815	12.61
2022-01-28	27.56	42.095	-1.642	2.926	12.63
2022-02-07	28.2	42.160	2.322	2.758	12.65
2022-02-08	28.85	42.231	2.305	2.943	12.67
2022-02-09	28.84	42.271	-0.035	1.698	12.68
2022-02-10	29.44	42.353	2.080	3.329	12.71
2022-02-11	31.6	42.575	7.337	8.424	12.77
2022-02-14	30.8	42.663	-2.532	3.449	12.80
2022-02-15	30.7	42.714	-0.325	1.981	12.81
2022-02-16	30.76	42.748	0.195	1.336	12.82
2022-02-17	30.43	42.805	-1.073	2.243	12.84
2022-02-18	30.55	42.873	0.394	2.662	12.86
2022-02-21	30.17	42.945	-1.244	2.848	12.88
2022-02-22	29.97	42.984	-0.663	1.591	12.90
2022-02-23	29.83	43.013	-0.467	1.134	12.90
2022-02-24	28.94	43.097	-2.984	3.486	12.93
2022-02-25	28.93	43.127	-0.035	1.279	12.94
2022-02-28	28.78	43.171	-0.518	1.832	12.95
2022-03-01	29.29	43.226	1.772	2.259	12.97
2022-03-02	28.93	43.258	-1.229	1.297	12.98
2022-03-03	28.82	43.296	-0.380	1.590	12.99
2022-03-04	28.68	43.338	-0.486	1.770	13.00
2022-03-07	27.8	43.400	-3.068	2.650	13.02
2022-03-08	26.8	43.506	-3.597	4.748	13.05
2022-03-09	25.94	43.665	-3.209	7.388	13.10
2022-03-10	25.93	43.724	-0.039	2.699	13.12
2022-03-11	26.1	43.809	0.656	3.934	13.14
2022-03-14	25.65	43.840	-1.724	1.456	13.15
2022-03-15	24.12	43.954	-5.965	5.653	13.19
2022-03-16	25.01	44.078	3.690	5.929	13.22
2022-03-17	25.68	44.175	2.679	4.558	13.25
2022-03-18	26.48	44.321	3.115	6.620	13.30
2022-03-21	25.81	44.383	-2.530	2.870	13.31
2022-03-22	25.83	44.466	0.077	3.874	13.34
2022-03-23	25.7	44.506	-0.503	1.858	13.35
2022-03-24	25.54	44.552	-0.623	2.140	13.37
2022-03-25	25.32	44.609	-0.861	2.702	13.38
2022-03-28	25.28	44.679	-0.158	3.357	13.40
2022-03-29	24.98	44.719	-1.187	1.899	13.42
2022-03-30	26	44.796	4.083	3.563	13.44
2022-03-31	26.24	44.873	0.923	3.538	13.46
2022-04-01	27.11	44.981	3.316	4.764	13.49
2022-04-06	27.18	45.023	0.258	1.844	13.51
2022-04-07	26.51	45.092	-2.465	3.127	13.53
2022-04-08	27.06	45.159	2.075	2.980	13.55
2022-04-11	26.49	45.209	-2.106	2.254	13.56
2022-04-12	27.16	45.277	2.529	3.020	13.58
2022-04-13	26.86	45.317	-1.105	1.767	13.60
2022-04-14	26.95	45.364	0.335	2.122	13.61
2022-04-15	26.93	45.408	-0.074	1.929	13.62
2022-04-18	26.18	45.482	-2.785	3.379	13.64
2022-04-19	25.95	45.527	-0.879	2.101	13.66
2022-04-20	25.6	45.591	-1.349	3.006	13.68
2022-04-21	25.88	45.679	1.094	4.063	13.70
2022-04-22	26.5	45.771	2.396	4.173	13.73
2022-04-25	25.3	45.856	-4.528	4.038	13.76
2022-04-26	24.73	45.955	-2.253	4.822	13.79
2022-04-27	25.02	46.020	1.173	3.114	13.81
2022-04-28	24.5	46.067	-2.078	2.278	13.82
2022-04-29	25.45	46.149	3.878	3.878	13.84
2022-05-05	25.55	46.212	0.393	2.947	13.86
2022-05-06	25.1	46.259	-1.761	2.270	13.88
2022-05-09	25.59	46.328	1.952	3.227	13.90
2022-05-10	25.55	46.392	-0.156	3.009	13.92
2022-05-11	25.4	46.437	-0.587	2.114	13.93
2022-05-12	25.25	46.471	-0.591	1.614	13.94
2022-05-13	25.28	46.516	0.119	2.139	13.95
2022-05-16	25.06	46.556	-0.870	1.938	13.97
2022-05-17	25.15	46.580	0.359	1.117	13.97
2022-05-18	24.81	46.621	-1.352	1.988	13.99
2022-05-19	24.52	46.662	-1.169	2.015	14.00
2022-05-20	24.92	46.698	1.631	1.713	14.01
2022-05-23	24.81	46.726	-0.441	1.364	14.02

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