长城汽车融券券源 长城汽车专项约券

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	7.62	0	0	0	0
2020-04-28	7.5	0.021	-1.575	3.412	0.01
2020-04-29	7.57	0.038	0.933	2.667	0.01
2020-04-30	7.81	0.064	3.170	3.963	0.02
2020-05-06	8.01	0.095	2.561	4.609	0.03
2020-05-07	7.94	0.107	-0.874	1.873	0.03
2020-05-08	8.14	0.131	2.519	3.526	0.04
2020-05-11	8.39	0.168	3.071	5.283	0.05
2020-05-12	8.36	0.185	-0.358	2.503	0.06
2020-05-13	8.37	0.210	0.120	3.469	0.06
2020-05-14	8.15	0.231	-2.628	3.106	0.07
2020-05-15	8	0.256	-1.840	3.804	0.08
2020-05-18	7.94	0.271	-0.750	2.250	0.08
2020-05-19	7.97	0.289	0.378	2.771	0.09
2020-05-20	7.9	0.304	-0.878	2.258	0.09
2020-05-21	7.85	0.317	-0.633	2.025	0.10
2020-05-22	7.77	0.336	-1.019	2.930	0.10
2020-05-25	7.63	0.354	-1.802	2.831	0.11
2020-05-26	7.7	0.365	0.917	1.573	0.11
2020-05-27	7.77	0.396	0.909	4.805	0.12
2020-05-28	7.75	0.411	-0.257	2.445	0.12
2020-05-29	7.74	0.420	-0.129	1.290	0.13
2020-06-01	7.91	0.438	2.196	2.842	0.13
2020-06-02	7.85	0.452	-0.759	2.023	0.14
2020-06-03	8.15	0.482	3.822	4.459	0.14
2020-06-04	8	0.502	-1.840	2.945	0.15
2020-06-05	7.93	0.520	-0.875	2.750	0.16
2020-06-08	8.3	0.554	4.666	4.918	0.17
2020-06-09	8.19	0.569	-1.325	2.169	0.17
2020-06-10	8.24	0.590	0.611	3.053	0.18
2020-06-11	8.11	0.613	-1.578	3.519	0.18
2020-06-12	8.07	0.634	-0.493	3.083	0.19
2020-06-15	7.94	0.645	-1.611	1.611	0.19
2020-06-16	7.99	0.660	0.630	2.267	0.20
2020-06-17	7.88	0.672	-1.377	1.877	0.20
2020-06-18	7.89	0.681	0.127	1.269	0.20
2020-06-19	8	0.693	1.394	1.901	0.21
2020-06-22	7.93	0.712	-0.875	2.875	0.21
2020-06-23	7.82	0.723	-1.387	1.639	0.22
2020-06-24	7.9	0.738	1.023	2.302	0.22
2020-06-29	7.67	0.760	-2.911	3.418	0.23
2020-06-30	7.72	0.770	0.652	1.565	0.23
2020-07-01	7.94	0.788	2.850	2.720	0.24
2020-07-02	8.04	0.803	1.259	2.267	0.24
2020-07-03	8.42	0.841	4.726	5.348	0.25
2020-07-06	8.95	0.886	6.295	6.057	0.27
2020-07-07	8.93	0.917	-0.223	4.246	0.28
2020-07-08	9.15	0.969	2.464	6.719	0.29
2020-07-09	9.52	1.012	4.044	5.464	0.30
2020-07-10	9.75	1.070	2.416	7.143	0.32
2020-07-13	10.11	1.159	6.758	10.560	0.35
2020-07-14	10.24	1.226	1.286	7.814	0.37
2020-07-15	10.18	1.287	-0.586	7.227	0.39
2020-07-16	9.82	1.349	-3.536	7.564	0.40
2020-07-17	10.4	1.417	5.906	7.841	0.43
2020-07-20	10.71	1.470	2.981	5.962	0.44
2020-07-21	11.69	1.567	9.150	9.991	0.47
2020-07-22	11.6	1.693	-0.770	13.003	0.51
2020-07-23	12.08	1.752	4.138	5.862	0.53
2020-07-24	12.78	1.813	5.795	5.712	0.54
2020-07-27	13.82	1.931	8.138	10.250	0.58
2020-07-28	12.82	2.092	-7.236	15.051	0.63
2020-07-29	13.37	2.212	4.290	10.764	0.66
2020-07-30	12.92	2.283	-3.366	6.582	0.68
2020-07-31	13.07	2.353	1.161	6.424	0.71
2020-08-03	13.81	2.454	5.662	8.799	0.74
2020-08-04	13.68	2.523	-0.941	6.083	0.76
2020-08-05	13.8	2.574	0.877	4.386	0.77
2020-08-06	13.85	2.607	0.362	2.899	0.78
2020-08-07	14.32	2.739	3.394	11.047	0.82
2020-08-10	15.1	2.825	5.447	6.844	0.85
2020-08-11	14.43	2.909	-4.437	7.020	0.87
2020-08-12	13.77	3.011	-4.574	8.870	0.90
2020-08-13	14.06	3.077	2.106	5.592	0.92
2020-08-14	13.9	3.138	-1.138	5.263	0.94
2020-08-17	14.42	3.209	3.741	5.899	0.96
2020-08-18	14.31	3.262	-0.763	4.508	0.98
2020-08-19	13.9	3.295	-2.865	2.865	0.99
2020-08-20	13.43	3.354	-3.381	5.252	1.01
2020-08-21	13.54	3.405	0.819	4.468	1.02
2020-08-24	13.58	3.433	0.295	2.511	1.03
2020-08-25	13.48	3.464	-0.736	2.725	1.04
2020-08-26	13.22	3.510	-1.929	4.228	1.05
2020-08-27	13.22	3.553	0.000	3.858	1.07
2020-08-28	13.4	3.587	1.362	3.101	1.08
2020-08-31	13.67	3.663	2.015	6.642	1.10
2020-09-01	15.07	3.810	10.241	11.704	1.14
2020-09-02	15.67	3.905	3.981	7.299	1.17
2020-09-03	15.27	3.982	-2.553	5.999	1.19
2020-09-04	15.61	4.095	2.227	8.710	1.23
2020-09-07	16.07	4.180	2.947	6.342	1.25
2020-09-08	16.5	4.324	2.676	10.454	1.30
2020-09-09	16.67	4.470	1.030	10.545	1.34
2020-09-10	16.76	4.537	0.540	4.799	1.36
2020-09-11	16.99	4.611	1.372	5.191	1.38
2020-09-14	16.76	4.703	-1.354	6.592	1.41
2020-09-15	16.95	4.768	1.134	4.594	1.43
2020-09-16	17.94	4.903	5.841	9.027	1.47
2020-09-17	18.87	5.046	5.184	9.142	1.51
2020-09-18	18.92	5.147	0.265	6.359	1.54
2020-09-21	17.92	5.221	-5.285	4.968	1.57
2020-09-22	17.42	5.281	-2.790	4.129	1.58
2020-09-23	17.45	5.337	0.172	3.846	1.60
2020-09-24	16.82	5.402	-3.610	4.642	1.62
2020-09-25	17.03	5.476	1.249	5.232	1.64
2020-09-28	18.03	5.544	5.872	4.521	1.66
2020-09-29	17.73	5.642	-1.664	6.656	1.69
2020-09-30	18.84	5.809	6.261	10.603	1.74
2020-10-09	19.61	5.917	4.087	6.635	1.78
2020-10-12	21.6	6.081	10.148	9.077	1.82
2020-10-13	23.79	6.327	10.139	12.407	1.90
2020-10-14	22.9	6.433	-3.741	5.591	1.93
2020-10-15	22.44	6.577	-2.009	7.686	1.97
2020-10-16	22.24	6.670	-0.891	5.036	2.00
2020-10-19	22.64	6.825	1.799	8.183	2.05
2020-10-20	24.92	7.087	10.071	12.633	2.13
2020-10-21	24.29	7.201	-2.528	5.618	2.16
2020-10-22	24.49	7.414	0.823	10.457	2.22
2020-10-23	24.67	7.566	0.735	7.391	2.27
2020-10-26	23.69	7.721	-3.972	7.864	2.32
2020-10-27	22.98	7.792	-2.997	3.715	2.34
2020-10-28	24.35	7.962	5.962	8.355	2.39
2020-10-29	24.1	8.106	-1.027	7.187	2.43
2020-10-30	23.44	8.240	-2.739	6.846	2.47
2020-11-02	24.17	8.351	3.114	5.503	2.51
2020-11-03	25.42	8.594	5.172	11.460	2.58
2020-11-04	27.44	8.863	7.946	11.762	2.66
2020-11-05	28.42	8.990	3.571	5.394	2.70
2020-11-06	28.08	9.195	-1.196	8.761	2.76
2020-11-09	27.42	9.302	-2.350	4.665	2.79
2020-11-10	26.22	9.486	-4.376	8.425	2.85
2020-11-11	24.42	9.636	-6.865	7.361	2.89
2020-11-12	25.4	9.745	4.013	5.160	2.92
2020-11-13	25.62	9.827	0.866	3.819	2.95
2020-11-16	24.67	9.959	-3.708	6.440	2.99
2020-11-17	25.02	10.053	1.419	4.499	3.02
2020-11-18	25.08	10.157	0.240	4.996	3.05
2020-11-19	24.65	10.287	-1.715	6.340	3.09
2020-11-20	26.32	10.469	6.775	8.276	3.14
2020-11-23	26.99	10.620	2.546	6.725	3.19
2020-11-24	26.17	10.767	-3.038	6.743	3.23
2020-11-25	27.47	10.989	4.968	9.706	3.30
2020-11-26	26.49	11.079	-3.568	4.077	3.32
2020-11-27	27.03	11.216	2.039	6.040	3.36
2020-11-30	27.61	11.346	2.146	5.660	3.40
2020-12-01	27.67	11.441	0.217	4.129	3.43
2020-12-02	26.06	11.576	-5.819	6.216	3.47
2020-12-03	24.84	11.671	-4.682	4.605	3.50
2020-12-04	25.11	11.766	1.087	4.549	3.53
2020-12-07	24.76	11.811	-1.394	2.151	3.54
2020-12-08	25.61	11.880	3.433	3.231	3.56
2020-12-09	24.87	11.962	-2.889	3.983	3.59
2020-12-10	24.12	12.038	-3.016	3.739	3.61
2020-12-11	24.65	12.101	2.197	3.068	3.63
2020-12-14	26.4	12.333	7.099	10.548	3.70
2020-12-15	27.18	12.469	2.955	6.023	3.74
2020-12-16	26.87	12.566	-1.141	4.341	3.77
2020-12-17	26.06	12.661	-3.015	4.354	3.80
2020-12-18	28.69	12.922	10.092	10.936	3.88
2020-12-21	30.92	13.157	7.773	9.097	3.95
2020-12-22	30.02	13.403	-2.911	9.832	4.02
2020-12-23	33.05	13.653	10.093	9.094	4.10
2020-12-24	32.19	13.776	-2.602	4.599	4.13
2020-12-25	33.14	14.118	2.951	12.364	4.24
2020-12-28	35.03	14.439	5.703	10.984	4.33
2020-12-29	33.71	14.719	-3.768	9.991	4.42
2020-12-30	36.9	15.026	9.463	9.967	4.51
2020-12-31	37.53	15.175	1.707	4.770	4.55
2021-01-04	37.83	15.451	0.799	8.766	4.64
2021-01-05	38.01	15.598	0.476	4.626	4.68
2021-01-06	37.34	15.805	-1.763	6.656	4.74
2021-01-07	41.1	16.208	10.070	11.757	4.86
2021-01-08	42.22	16.468	2.725	7.397	4.94
2021-01-11	45.84	16.817	8.574	9.143	5.05
2021-01-12	48.49	17.367	5.781	13.613	5.21
2021-01-13	49.53	17.726	2.145	8.703	5.32
2021-01-14	44.55	18.076	-10.055	9.429	5.42
2021-01-15	43.23	18.695	-2.963	17.172	5.61
2021-01-18	40.92	18.851	-5.344	4.580	5.66
2021-01-19	39.68	19.047	-3.030	5.938	5.71
2021-01-20	40.22	19.217	1.361	5.066	5.77
2021-01-21	40.57	19.539	0.870	9.523	5.86
2021-01-22	39.09	19.759	-3.648	6.754	5.93
2021-01-25	43.03	20.112	10.079	9.849	6.03
2021-01-26	43.96	20.468	2.161	9.714	6.14
2021-01-27	41.93	20.751	-4.618	8.098	6.23
2021-01-28	40.7	21.027	-2.933	8.133	6.31
2021-01-29	41.64	21.215	2.310	5.430	6.36
2021-02-01	39.6	21.405	-4.899	5.740	6.42
2021-02-02	43.59	21.758	10.076	9.722	6.53
2021-02-03	41.07	22.049	-5.781	8.488	6.61
2021-02-04	39.76	22.166	-3.190	3.531	6.65
2021-02-05	37.85	22.369	-4.804	6.439	6.71
2021-02-08	39.97	22.542	5.601	5.205	6.76
2021-02-09	40.62	22.733	1.626	5.654	6.82
2021-02-10	42.18	22.990	3.840	7.287	6.90
2021-02-18	41.32	23.189	-2.039	5.785	6.96
2021-02-19	40.47	23.343	-2.057	4.574	7.00
2021-02-22	38.15	23.554	-5.733	6.647	7.07
2021-02-23	35.2	23.723	-7.733	5.740	7.12
2021-02-24	33.11	23.970	-5.938	8.977	7.19
2021-02-25	32.07	24.169	-3.141	7.430	7.25
2021-02-26	31.09	24.320	-3.056	5.831	7.30
2021-03-01	31.55	24.465	1.480	5.500	7.34
2021-03-02	31.08	24.600	-1.490	5.230	7.38
2021-03-03	31.59	24.706	1.641	4.022	7.41
2021-03-04	30.13	24.796	-4.622	3.577	7.44
2021-03-05	31.22	25.026	3.618	8.862	7.51
2021-03-08	28.49	25.262	-8.744	9.930	7.58
2021-03-09	29.45	25.510	3.370	10.109	7.65
2021-03-10	30.73	25.609	4.346	3.871	7.68
2021-03-11	30.88	25.742	0.488	5.142	7.72
2021-03-12	30.6	25.859	-0.907	4.598	7.76
2021-03-15	29.55	25.951	-3.431	3.725	7.79
2021-03-16	29.81	26.034	0.880	3.350	7.81
2021-03-17	29.9	26.131	0.302	3.891	7.84
2021-03-18	30.18	26.210	0.936	3.144	7.86
2021-03-19	28.8	26.297	-4.573	3.645	7.89
2021-03-22	29.39	26.376	2.049	3.229	7.91
2021-03-23	28.36	26.486	-3.505	4.627	7.95
2021-03-24	27.76	26.605	-2.116	5.148	7.98
2021-03-25	28.14	26.735	1.369	5.548	8.02
2021-03-26	30.95	26.982	9.986	9.595	8.09
2021-03-29	29.14	27.072	-5.848	3.683	8.12
2021-03-30	29.69	27.178	1.887	4.290	8.15
2021-03-31	30.13	27.382	1.482	8.117	8.21
2021-04-01	32.43	27.594	7.634	7.866	8.28
2021-04-02	34.38	27.939	6.013	12.026	8.38
2021-04-06	34.42	28.103	0.116	5.730	8.43
2021-04-07	33	28.244	-4.126	5.113	8.47
2021-04-08	32.46	28.342	-1.636	3.636	8.50
2021-04-09	31.62	28.493	-2.588	5.730	8.55
2021-04-12	30.39	28.621	-3.890	5.028	8.59
2021-04-13	30.58	28.708	0.625	3.422	8.61
2021-04-14	31.76	28.812	3.859	3.924	8.64
2021-04-15	31.02	28.913	-2.330	3.936	8.67
2021-04-16	32.78	29.142	5.674	8.382	8.74
2021-04-19	36.02	29.431	9.884	9.610	8.83
2021-04-20	35.19	29.706	-2.304	9.384	8.91
2021-04-21	35.54	29.854	0.995	5.001	8.96
2021-04-22	34	30.002	-4.333	5.234	9.00
2021-04-23	33.72	30.110	-0.824	3.824	9.03
2021-04-26	33.24	30.207	-1.423	3.499	9.06
2021-04-27	33.27	30.311	0.090	3.761	9.09
2021-04-28	34.16	30.465	2.675	5.410	9.14
2021-04-29	34.17	30.578	0.029	3.981	9.17
2021-04-30	33.43	30.680	-2.166	3.658	9.20
2021-05-06	33.03	30.799	-1.197	4.308	9.24
2021-05-07	31.24	31.002	-5.419	7.811	9.30
2021-05-10	31.7	31.191	1.472	7.138	9.36
2021-05-11	30.84	31.281	-2.713	3.502	9.38
2021-05-12	31.83	31.460	3.210	6.744	9.44
2021-05-13	30.72	31.520	-3.487	2.356	9.46
2021-05-14	30.74	31.588	0.065	2.669	9.48
2021-05-17	33.11	31.818	7.710	8.328	9.55
2021-05-18	32.49	31.897	-1.873	2.899	9.57
2021-05-19	34.46	32.172	6.063	9.603	9.65
2021-05-20	34.37	32.334	-0.261	5.659	9.70
2021-05-21	34.14	32.483	-0.669	5.237	9.75
2021-05-24	33.95	32.600	-0.557	4.130	9.78
2021-05-25	35.3	32.798	3.976	6.716	9.84
2021-05-26	37.03	33.034	4.901	7.649	9.91
2021-05-27	36.35	33.158	-1.836	4.105	9.95
2021-05-28	36.75	33.364	1.100	6.713	10.01
2021-05-31	36.99	33.524	0.653	5.197	10.06
2021-06-01	37.66	33.700	1.811	5.596	10.11
2021-06-02	38.2	33.847	1.434	4.620	10.15
2021-06-03	37.61	34.013	-1.545	5.314	10.20
2021-06-04	38.6	34.193	2.632	5.584	10.26
2021-06-07	38.19	34.300	-1.062	3.368	10.29
2021-06-08	39.73	34.443	4.032	4.321	10.33
2021-06-09	40.1	34.631	0.931	5.613	10.39
2021-06-10	42.46	34.953	5.885	9.102	10.49
2021-06-11	44.3	35.292	4.333	9.185	10.59
2021-06-15	44.05	35.538	-0.564	6.704	10.66
2021-06-16	39.65	35.827	-9.989	8.740	10.75
2021-06-17	40.2	36.086	1.387	7.743	10.83
2021-06-18	42.98	36.438	6.915	9.826	10.93
2021-06-21	44.23	36.773	2.908	9.097	11.03
2021-06-22	44.03	36.994	-0.452	6.014	11.10
2021-06-23	46.08	37.167	4.656	4.497	11.15
2021-06-24	44.85	37.346	-0.972	4.791	11.20
2021-06-25	43.88	37.538	-2.163	5.262	11.26
2021-06-28	44.32	37.711	1.003	4.672	11.31
2021-06-29	43.82	37.927	-1.128	5.934	11.38
2021-06-30	43.59	38.063	-0.525	3.743	11.42
2021-07-01	42.37	38.201	-2.799	3.900	11.46
2021-07-02	41.88	38.335	-1.156	3.823	11.50
2021-07-05	44.8	38.686	6.972	9.408	11.61
2021-07-06	46.06	38.874	2.813	4.911	11.66
2021-07-07	46.35	39.130	0.630	6.622	11.74
2021-07-08	45.39	39.277	-2.071	3.883	11.78
2021-07-09	49.13	39.681	8.240	9.870	11.90
2021-07-12	48.9	39.998	-0.468	7.775	12.00
2021-07-13	48.89	40.172	-0.020	4.274	12.05
2021-07-14	44.68	40.381	-6.194	5.627	12.11
2021-07-15	43.39	40.618	-2.887	6.535	12.19
2021-07-16	44.31	40.865	2.120	6.684	12.26
2021-07-19	44.93	41.241	1.399	10.065	12.37
2021-07-20	45.15	41.417	0.490	4.674	12.43
2021-07-21	49.7	41.607	10.078	4.585	12.48
2021-07-22	50.66	41.826	1.932	5.191	12.55
2021-07-23	54.58	42.293	7.738	10.265	12.69
2021-07-26	54.06	42.557	-0.953	5.863	12.77
2021-07-27	51.79	42.960	-4.199	9.341	12.89
2021-07-28	50.64	43.219	-2.221	6.121	12.97
2021-07-29	55.74	43.682	10.071	9.972	13.10
2021-07-30	60.34	44.251	8.253	11.320	13.28
2021-08-02	63.34	44.717	4.972	8.833	13.42
2021-08-03	58.75	45.126	-7.247	8.352	13.54
2021-08-04	60.93	45.567	3.711	8.681	13.67
2021-08-05	63.02	46.091	3.430	9.979	13.83
2021-08-06	62.15	46.357	-1.381	5.141	13.91
2021-08-09	59.65	46.544	-4.023	3.749	13.96
2021-08-10	57.83	47.007	-3.051	9.606	14.10
2021-08-11	57.03	47.217	-1.383	4.427	14.17
2021-08-12	60.27	47.742	5.681	10.451	14.32
2021-08-13	58.08	47.931	-3.634	3.899	14.38
2021-08-16	57.34	48.157	-1.274	4.735	14.45
2021-08-17	55.22	48.474	-3.697	6.889	14.54
2021-08-18	54.01	48.647	-2.191	3.839	14.59
2021-08-19	56.84	48.998	5.240	7.406	14.70
2021-08-20	57.9	49.290	1.865	6.052	14.79
2021-08-23	60.36	49.638	4.249	6.926	14.89
2021-08-24	59.14	49.891	-2.021	5.136	14.97
2021-08-25	60.86	50.244	2.908	6.967	15.07
2021-08-26	57.91	50.608	-4.847	7.542	15.18
2021-08-27	62.6	51.177	8.099	10.896	15.35
2021-08-30	64.73	51.617	3.403	8.163	15.49
2021-08-31	65.75	51.913	1.576	5.407	15.57
2021-09-01	64.55	52.412	-1.825	9.278	15.72
2021-09-02	63.31	52.705	-1.921	5.546	15.81
2021-09-03	61.23	53.024	-3.285	6.255	15.91
2021-09-06	61.76	53.232	0.866	4.034	15.97
2021-09-07	62.2	53.364	0.712	2.558	16.01
2021-09-08	60.96	53.515	-1.994	2.974	16.05
2021-09-09	60.84	53.713	-0.197	3.904	16.11
2021-09-10	59.65	53.822	-1.956	2.186	16.15
2021-09-13	59.94	54.039	0.486	4.342	16.21
2021-09-14	62.43	54.447	4.154	7.841	16.33
2021-09-15	60.63	54.611	-2.883	3.252	16.38
2021-09-16	54.98	55.061	-9.319	9.814	16.52
2021-09-17	56.44	55.234	2.656	3.692	16.57
2021-09-22	55.38	55.563	-1.878	7.123	16.67
2021-09-23	54.17	55.795	-2.185	5.128	16.74
2021-09-24	54.03	55.913	-0.258	2.621	16.77
2021-09-27	53.16	56.131	-1.610	4.923	16.84
2021-09-28	51.15	56.355	-3.781	5.267	16.91
2021-09-29	51.06	56.617	-0.176	6.158	16.99
2021-09-30	52.23	56.899	2.291	6.463	17.07
2021-10-08	53.03	57.109	1.532	4.767	17.13
2021-10-11	54.81	57.439	3.357	7.222	17.23
2021-10-12	56.71	57.817	3.467	7.991	17.35
2021-10-13	59.43	58.186	4.796	7.459	17.46
2021-10-14	62.26	58.508	4.762	6.209	17.55
2021-10-15	62.58	58.750	0.514	4.642	17.63
2021-10-18	63.03	58.953	0.719	3.851	17.69
2021-10-19	61.59	59.190	-2.285	4.617	17.76
2021-10-20	63.03	59.407	2.338	4.140	17.82
2021-10-21	60.81	59.602	-3.522	3.839	17.88
2021-10-22	62.38	59.768	2.582	3.190	17.93
2021-10-25	66.81	60.267	7.102	8.977	18.08
2021-10-26	66.42	60.596	-0.584	5.942	18.18
2021-10-27	67.11	60.864	1.039	4.788	18.26
2021-10-28	65.88	61.044	-1.833	3.278	18.31
2021-10-29	67.93	61.406	3.112	6.390	18.42
2021-11-01	65.53	61.792	-3.533	7.066	18.54
2021-11-02	64.93	62.169	-0.916	6.974	18.65
2021-11-03	61.43	62.547	-5.390	7.377	18.76
2021-11-04	62.95	62.810	2.474	5.014	18.84
2021-11-05	62.78	63.001	-0.270	3.654	18.90
2021-11-08	63.12	63.216	0.542	4.094	18.96
2021-11-09	62.95	63.398	-0.269	3.470	19.02
2021-11-10	61.45	63.629	-2.383	4.512	19.09
2021-11-11	61.68	63.807	0.374	3.466	19.14
2021-11-12	61.68	63.923	0.000	2.254	19.18
2021-11-15	59.11	64.235	-4.167	6.339	19.27
2021-11-16	58.36	64.435	-1.269	4.111	19.33
2021-11-17	58.63	64.561	0.463	2.570	19.37
2021-11-18	59	64.752	0.631	3.889	19.43
2021-11-19	59.14	64.942	0.237	3.847	19.48
2021-11-22	64.02	65.422	8.252	8.996	19.63
2021-11-23	61.91	65.653	-3.296	4.483	19.70
2021-11-24	61.27	65.783	-1.034	2.552	19.73
2021-11-25	58.83	66.002	-3.982	4.472	19.80
2021-11-26	58.88	66.179	0.085	3.604	19.85
2021-11-29	58.67	66.429	-0.357	5.112	19.93
2021-11-30	59.79	66.615	1.909	3.733	19.98
2021-12-01	57.8	66.801	-3.328	3.847	20.04
2021-12-02	58.42	66.949	1.073	3.045	20.08
2021-12-03	57.13	67.126	-2.208	3.732	20.14
2021-12-06	56.6	67.292	-0.928	3.501	20.19
2021-12-07	55.83	67.513	-1.360	4.770	20.25
2021-12-08	56.22	67.666	0.699	3.260	20.30
2021-12-09	56.54	67.813	0.569	3.113	20.34
2021-12-10	56.68	67.941	0.248	2.724	20.38
2021-12-13	55.1	68.099	-2.788	3.440	20.43
2021-12-14	53.07	68.288	-3.684	4.265	20.49
2021-12-15	52.27	68.424	-1.507	3.128	20.53
2021-12-16	53.22	68.599	1.817	3.941	20.58
2021-12-17	51.93	68.714	-2.424	2.649	20.61
2021-12-20	50.53	68.858	-2.696	3.428	20.66
2021-12-21	51.23	68.965	1.385	2.513	20.69
2021-12-22	52.19	69.025	1.874	1.366	20.71
2021-12-23	52.81	69.143	1.188	2.683	20.74
2021-12-24	50.05	69.443	-5.226	7.196	20.83
2021-12-27	48.59	69.618	-2.917	4.316	20.89
2021-12-28	48.93	69.716	0.700	2.408	20.91
2021-12-29	48.5	69.811	-0.879	2.350	20.94
2021-12-30	48.53	69.908	0.062	2.412	20.97
2021-12-31	48.47	70.054	-0.124	3.606	21.02
2022-01-04	47.71	70.217	-1.568	4.106	21.07
2022-01-05	45.91	70.367	-3.773	3.920	21.11
2022-01-06	44.54	70.543	-2.984	4.727	21.16
2022-01-07	45.1	70.784	1.257	6.421	21.24
2022-01-10	46.83	71.026	3.836	6.186	21.31
2022-01-11	44.04	71.264	-5.958	6.492	21.38
2022-01-12	46.98	71.506	6.676	6.176	21.45
2022-01-13	44.92	71.697	-4.385	5.109	21.51
2022-01-14	44.95	71.843	0.067	3.896	21.55
2022-01-17	45.44	71.989	1.090	3.871	21.60
2022-01-18	45.77	72.109	0.726	3.147	21.63
2022-01-19	44.3	72.302	-3.212	5.222	21.69
2022-01-20	44.37	72.466	0.158	4.424	21.74
2022-01-21	43.93	72.556	-0.992	2.479	21.77
2022-01-24	43.19	72.751	-1.684	5.418	21.83
2022-01-25	42.86	72.879	-0.764	3.566	21.86
2022-01-26	42.58	73.023	-0.653	4.060	21.91
2022-01-27	40.38	73.201	-5.167	5.308	21.96
2022-01-28	39.89	73.328	-1.213	3.814	22.00
2022-02-07	41.03	73.480	2.858	4.437	22.04
2022-02-08	40.23	73.609	-1.950	3.851	22.08
2022-02-09	41.28	73.767	2.610	4.599	22.13
2022-02-10	40.23	73.887	-2.544	3.561	22.17
2022-02-11	38.64	74.015	-3.952	3.977	22.20
2022-02-14	38.03	74.119	-1.579	3.287	22.24
2022-02-15	38.58	74.224	1.446	3.261	22.27
2022-02-16	39.19	74.281	1.581	1.763	22.28
2022-02-17	38.81	74.360	-0.970	2.450	22.31
2022-02-18	38.18	74.422	-1.623	1.932	22.33
2022-02-21	38.05	74.478	-0.340	1.781	22.34
2022-02-22	36.85	74.591	-3.154	3.653	22.38
2022-02-23	38.4	74.739	4.206	4.640	22.42
2022-02-24	36.52	74.912	-4.896	5.677	22.47
2022-02-25	36.93	75.022	1.123	3.587	22.51
2022-02-28	36.44	75.090	-1.327	2.247	22.53
2022-03-01	36.73	75.151	0.796	1.976	22.55
2022-03-02	35.94	75.223	-2.151	2.396	22.57
2022-03-03	33.77	75.424	-6.038	7.151	22.63
2022-03-04	33.17	75.516	-1.777	3.346	22.65
2022-03-07	31.85	75.600	-3.979	3.135	22.68
2022-03-08	30.32	75.772	-4.804	6.813	22.73
2022-03-09	29.64	75.953	-2.243	7.322	22.79
2022-03-10	29.63	76.048	-0.034	3.880	22.81
2022-03-11	29.72	76.157	0.304	4.387	22.85
2022-03-14	28.3	76.237	-4.778	3.398	22.87
2022-03-15	27.19	76.356	-3.922	5.230	22.91
2022-03-16	28.28	76.516	4.009	6.804	22.95
2022-03-17	28.3	76.588	0.071	3.041	22.98
2022-03-18	28.4	76.662	0.353	3.145	23.00
2022-03-21	28.44	76.758	0.141	4.049	23.03
2022-03-22	28.81	76.889	1.301	5.450	23.07
2022-03-23	28.73	76.968	-0.278	3.297	23.09
2022-03-24	28.53	77.032	-0.696	2.680	23.11
2022-03-25	27.58	77.134	-3.330	4.451	23.14
2022-03-28	27.23	77.220	-1.269	3.807	23.17
2022-03-29	26.98	77.326	-0.918	4.701	23.20
2022-03-30	28.47	77.443	5.523	4.930	23.23
2022-03-31	27.33	77.535	-4.004	4.039	23.26
2022-04-01	27.69	77.630	1.317	4.098	23.29
2022-04-06	26.64	77.747	-3.792	5.273	23.32
2022-04-07	26.17	77.834	-1.764	4.017	23.35
2022-04-08	26.27	77.920	0.382	3.936	23.38
2022-04-11	24.38	78.047	-7.195	6.205	23.41
2022-04-12	25.02	78.134	2.625	4.184	23.44
2022-04-13	25.08	78.207	0.240	3.517	23.46
2022-04-14	25.74	78.267	2.632	2.791	23.48
2022-04-15	25.61	78.346	-0.505	3.691	23.50
2022-04-18	26.28	78.430	2.616	3.827	23.53
2022-04-19	25.34	78.561	-3.577	6.202	23.57
2022-04-20	25.39	78.648	0.197	4.104	23.59
2022-04-21	24.16	78.750	-4.844	5.081	23.62
2022-04-22	24.29	78.834	0.538	4.139	23.65
2022-04-25	22.51	79.007	-7.328	9.263	23.70
2022-04-26	22.24	79.086	-1.199	4.220	23.73
2022-04-27	22.75	79.225	2.293	7.329	23.77
2022-04-28	22.91	79.291	0.703	3.473	23.79
2022-04-29	24.75	79.457	8.031	8.075	23.84
2022-05-05	24.69	79.552	-0.242	4.606	23.87
2022-05-06	23.74	79.584	-3.848	1.620	23.88
2022-05-09	23.26	79.649	-2.022	3.370	23.89
2022-05-10	22.98	79.733	-1.204	4.385	23.92
2022-05-11	25.29	79.945	10.052	10.052	23.98
2022-05-12	26.81	80.133	6.010	8.422	24.04
2022-05-13	29.5	80.433	10.034	12.197	24.13
2022-05-16	28.93	80.580	-1.932	6.102	24.17
2022-05-17	31.83	80.881	10.024	11.338	24.26
2022-05-18	33.6	81.219	5.561	12.064	24.37
2022-05-19	35.69	81.615	6.220	13.304	24.48
2022-05-20	34.53	81.730	-3.250	4.007	24.52
2022-05-23	34.01	81.932	-1.506	7.124	24.58

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