旗滨集团融券券源 旗滨集团专项约券

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	4.73	0	0	0	0
2020-04-28	4.67	0.014	-1.268	3.594	0.00
2020-04-29	4.81	0.031	2.998	4.283	0.01
2020-04-30	4.96	0.057	3.119	6.237	0.02
2020-05-06	4.99	0.065	0.605	2.016	0.02
2020-05-07	5.1	0.081	2.204	3.607	0.02
2020-05-08	5.18	0.092	1.569	2.549	0.03
2020-05-11	5.29	0.112	2.124	4.633	0.03
2020-05-12	5.25	0.127	-0.756	3.403	0.04
2020-05-13	5.49	0.154	4.571	5.905	0.05
2020-05-14	5.21	0.175	-5.100	4.918	0.05
2020-05-15	5.09	0.196	-2.303	4.990	0.06
2020-05-18	5.05	0.209	-0.786	2.947	0.06
2020-05-19	5.16	0.222	2.178	2.970	0.07
2020-05-20	5.11	0.234	-0.969	2.907	0.07
2020-05-21	5.27	0.262	3.131	6.262	0.08
2020-05-22	5.06	0.282	-3.985	4.934	0.08
2020-05-25	5.33	0.317	5.336	7.905	0.10
2020-05-26	5.35	0.329	0.375	2.627	0.10
2020-05-27	5.39	0.340	0.748	2.430	0.10
2020-05-28	5.38	0.353	-0.186	2.783	0.11
2020-05-29	5.5	0.370	2.230	3.903	0.11
2020-06-01	5.53	0.387	0.545	3.636	0.12
2020-06-02	5.54	0.399	0.181	2.532	0.12
2020-06-03	5.5	0.412	-0.722	2.888	0.12
2020-06-04	5.4	0.424	-1.818	2.727	0.13
2020-06-05	5.31	0.439	-1.667	3.333	0.13
2020-06-08	5.51	0.457	3.766	3.955	0.14
2020-06-09	5.5	0.467	-0.181	2.178	0.14
2020-06-10	5.51	0.476	0.182	1.818	0.14
2020-06-11	5.46	0.491	-0.907	3.267	0.15
2020-06-12	5.64	0.518	3.297	5.861	0.16
2020-06-15	5.49	0.538	-2.660	4.255	0.16
2020-06-16	5.74	0.558	4.554	4.372	0.17
2020-06-17	5.72	0.569	-0.348	2.265	0.17
2020-06-18	5.73	0.588	0.175	3.846	0.18
2020-06-19	5.68	0.595	-0.873	1.571	0.18
2020-06-22	5.59	0.609	-1.585	2.993	0.18
2020-06-23	5.51	0.620	-1.431	2.326	0.19
2020-06-24	5.5	0.635	-0.181	3.448	0.19
2020-06-29	5.75	0.660	4.545	5.091	0.20
2020-06-30	5.92	0.684	2.957	4.870	0.21
2020-07-01	6.08	0.705	2.703	4.223	0.21
2020-07-02	6.58	0.768	8.224	11.349	0.23
2020-07-03	6.44	0.794	-2.128	4.863	0.24
2020-07-06	6.94	0.836	7.764	7.298	0.25
2020-07-07	6.89	0.860	-0.720	4.179	0.26
2020-07-08	6.95	0.884	0.871	4.209	0.27
2020-07-09	7.03	0.905	1.151	3.597	0.27
2020-07-10	6.74	0.923	-4.125	3.129	0.28
2020-07-13	7.06	0.976	10.485	9.077	0.29
2020-07-14	7.27	1.034	2.975	9.490	0.31
2020-07-15	7.89	1.126	8.528	14.030	0.34
2020-07-16	7.65	1.202	-3.042	11.914	0.36
2020-07-17	8.05	1.283	5.229	12.157	0.39
2020-07-20	8.89	1.365	10.435	11.056	0.41
2020-07-21	8.74	1.444	-1.687	10.799	0.43
2020-07-22	9	1.501	2.975	7.551	0.45
2020-07-23	8.85	1.546	-1.667	6.111	0.46
2020-07-24	7.93	1.603	-10.395	8.701	0.48
2020-07-27	8.01	1.647	1.009	6.557	0.49
2020-07-28	7.97	1.678	-0.499	4.619	0.50
2020-07-29	8.18	1.717	2.635	5.772	0.52
2020-07-30	8.1	1.741	-0.978	3.545	0.52
2020-07-31	8.75	1.826	8.025	11.605	0.55
2020-08-03	9.43	1.911	7.771	10.857	0.57
2020-08-04	8.86	1.963	-6.045	6.999	0.59
2020-08-05	8.59	2.000	-3.047	5.192	0.60
2020-08-06	8.7	2.026	1.281	3.609	0.61
2020-08-07	8.75	2.067	0.575	5.632	0.62
2020-08-10	8.8	2.111	0.571	5.943	0.63
2020-08-11	8.82	2.162	0.227	7.045	0.65
2020-08-12	8.32	2.234	-5.669	10.317	0.67
2020-08-13	8.21	2.263	-1.322	4.327	0.68
2020-08-14	8.33	2.286	1.462	3.289	0.69
2020-08-17	8.76	2.343	5.162	7.803	0.70
2020-08-18	8.86	2.380	1.142	4.909	0.71
2020-08-19	8.71	2.411	-1.693	4.289	0.72
2020-08-20	8.79	2.446	0.918	4.822	0.73
2020-08-21	8.22	2.500	-6.485	7.850	0.75
2020-08-24	8.25	2.525	0.365	3.650	0.76
2020-08-25	7.97	2.557	-3.394	4.848	0.77
2020-08-26	7.73	2.588	-3.011	4.768	0.78
2020-08-27	7.79	2.622	0.776	5.304	0.79
2020-08-28	8.01	2.656	2.824	5.135	0.80
2020-08-31	8.08	2.691	0.874	5.119	0.81
2020-09-01	7.96	2.713	-1.485	3.342	0.81
2020-09-02	7.85	2.735	-1.382	3.392	0.82
2020-09-03	7.84	2.759	-0.127	3.694	0.83
2020-09-04	7.73	2.787	-1.403	4.209	0.84
2020-09-07	7.58	2.818	-1.940	4.916	0.85
2020-09-08	7.27	2.862	-4.090	7.388	0.86
2020-09-09	6.93	2.893	-4.677	5.227	0.87
2020-09-10	6.87	2.921	-0.866	4.906	0.88
2020-09-11	7.04	2.945	2.475	4.076	0.88
2020-09-14	7.29	2.987	3.551	6.960	0.90
2020-09-15	7.33	3.001	0.549	2.332	0.90
2020-09-16	7.23	3.015	-1.364	2.319	0.90
2020-09-17	7.26	3.035	0.415	3.320	0.91
2020-09-18	7.5	3.061	3.306	4.132	0.92
2020-09-21	7.62	3.080	1.600	2.933	0.92
2020-09-22	7.42	3.105	-2.625	4.068	0.93
2020-09-23	7.72	3.139	4.043	5.391	0.94
2020-09-24	7.76	3.181	0.518	6.477	0.95
2020-09-25	7.85	3.216	1.160	5.284	0.96
2020-09-28	8.02	3.255	2.166	5.860	0.98
2020-09-29	7.99	3.277	-0.374	3.242	0.98
2020-09-30	8.15	3.304	2.003	4.005	0.99
2020-10-09	8.6	3.332	5.521	3.926	1.00
2020-10-12	8.66	3.364	0.698	4.419	1.01
2020-10-13	8.64	3.380	-0.231	2.309	1.01
2020-10-14	9.09	3.431	5.208	6.713	1.03
2020-10-15	8.68	3.459	-4.510	3.850	1.04
2020-10-16	8.73	3.482	0.576	3.111	1.04
2020-10-19	8.52	3.506	-2.405	3.436	1.05
2020-10-20	8.47	3.529	-0.587	3.169	1.06
2020-10-21	8.31	3.563	-1.889	4.959	1.07
2020-10-22	7.94	3.601	-4.452	5.776	1.08
2020-10-23	7.76	3.630	-2.267	4.534	1.09
2020-10-26	7.82	3.656	0.773	3.866	1.10
2020-10-27	7.9	3.677	1.023	3.197	1.10
2020-10-28	7.94	3.698	0.506	3.165	1.11
2020-10-29	8.77	3.763	10.453	8.942	1.13
2020-10-30	8.83	3.801	0.684	5.131	1.14
2020-11-02	9.2	3.845	4.190	5.776	1.15
2020-11-03	8.95	3.879	-2.717	4.565	1.16
2020-11-04	9.09	3.938	1.564	7.821	1.18
2020-11-05	9.13	3.960	0.440	2.860	1.19
2020-11-06	10.08	4.049	10.405	10.624	1.21
2020-11-09	10.9	4.110	8.135	6.647	1.23
2020-11-10	11.11	4.198	1.927	9.541	1.26
2020-11-11	11.26	4.279	1.350	8.641	1.28
2020-11-12	11.69	4.341	3.819	6.394	1.30
2020-11-13	11.93	4.427	2.053	8.640	1.33
2020-11-16	12.97	4.572	8.718	13.412	1.37
2020-11-17	12.55	4.672	-3.238	9.561	1.40
2020-11-18	13.05	4.737	3.984	5.976	1.42
2020-11-19	12.13	4.801	-7.050	6.360	1.44
2020-11-20	12.15	4.834	0.165	3.215	1.45
2020-11-23	12.93	4.906	6.420	6.667	1.47
2020-11-24	12.52	4.999	-3.171	8.894	1.50
2020-11-25	11.58	5.084	-7.508	8.866	1.53
2020-11-26	11.64	5.134	0.518	5.095	1.54
2020-11-27	11.46	5.182	-1.546	5.069	1.55
2020-11-30	11.26	5.228	-1.745	4.887	1.57
2020-12-01	11.23	5.259	-0.266	3.286	1.58
2020-12-02	11.32	5.293	0.801	3.651	1.59
2020-12-03	10.92	5.331	-3.534	4.152	1.60
2020-12-04	11.19	5.359	2.473	3.022	1.61
2020-12-07	11.05	5.434	-1.251	8.132	1.63
2020-12-08	11.3	5.472	2.262	4.072	1.64
2020-12-09	10.7	5.561	-5.310	10.000	1.67
2020-12-10	10.74	5.597	0.374	3.925	1.68
2020-12-11	11.04	5.660	2.793	6.890	1.70
2020-12-14	11.51	5.713	4.257	5.525	1.71
2020-12-15	11.06	5.761	-3.910	5.213	1.73
2020-12-16	11.22	5.810	1.447	5.244	1.74
2020-12-17	10.81	5.894	-3.654	9.358	1.77
2020-12-18	11.08	5.949	2.498	5.920	1.78
2020-12-21	11.9	6.044	7.401	9.567	1.81
2020-12-22	11.58	6.100	-2.689	5.798	1.83
2020-12-23	11.94	6.162	3.109	6.218	1.85
2020-12-24	12.79	6.253	7.119	8.543	1.88
2020-12-25	13.13	6.326	2.658	6.724	1.90
2020-12-28	12.69	6.388	-3.351	5.864	1.92
2020-12-29	11.95	6.460	-5.831	7.171	1.94
2020-12-30	12.18	6.498	1.925	3.766	1.95
2020-12-31	12.45	6.547	2.217	4.680	1.96
2021-01-04	12.98	6.598	4.257	4.739	1.98
2021-01-05	12.53	6.643	-3.467	4.314	1.99
2021-01-06	11.62	6.706	-7.263	6.544	2.01
2021-01-07	12.2	6.785	4.991	7.745	2.04
2021-01-08	11.61	6.845	-4.836	6.230	2.05
2021-01-11	11.64	6.912	0.258	6.891	2.07
2021-01-12	11.74	6.946	0.859	3.436	2.08
2021-01-13	12.19	7.013	3.833	6.644	2.10
2021-01-14	11.74	7.081	-3.692	6.973	2.12
2021-01-15	11.94	7.139	1.704	5.792	2.14
2021-01-18	12.63	7.244	5.779	9.966	2.17
2021-01-19	11.81	7.328	-6.492	8.551	2.20
2021-01-20	11.84	7.377	0.254	4.996	2.21
2021-01-21	12.75	7.485	7.686	10.135	2.25
2021-01-22	13.79	7.592	8.157	9.333	2.28
2021-01-25	12.96	7.657	-6.019	6.019	2.30
2021-01-26	12.6	7.704	-2.778	4.475	2.31
2021-01-27	12.59	7.781	-0.079	7.302	2.33
2021-01-28	12.39	7.819	-1.589	3.733	2.35
2021-01-29	11.95	7.922	-3.551	10.250	2.38
2021-02-01	11.56	7.976	-3.264	5.690	2.39
2021-02-02	12.58	8.094	8.824	11.246	2.43
2021-02-03	12.59	8.133	0.079	3.736	2.44
2021-02-04	11.89	8.200	-5.560	6.751	2.46
2021-02-05	11.64	8.275	-2.103	7.738	2.48
2021-02-08	12.53	8.370	7.646	9.107	2.51
2021-02-09	13.65	8.491	8.939	10.615	2.55
2021-02-10	14.33	8.587	4.982	8.059	2.58
2021-02-18	14.85	8.665	3.629	6.281	2.60
2021-02-19	14.17	8.758	-4.579	7.879	2.63
2021-02-22	14.11	8.882	-0.423	10.515	2.66
2021-02-23	15.56	9.019	10.276	10.560	2.71
2021-02-24	13.97	9.144	-10.219	10.797	2.74
2021-02-25	15.03	9.242	7.588	7.802	2.77
2021-02-26	14.4	9.333	-4.192	7.585	2.80
2021-03-01	15.13	9.402	5.069	5.486	2.82
2021-03-02	14.56	9.500	-3.767	8.063	2.85
2021-03-03	14.66	9.551	0.687	4.190	2.87
2021-03-04	13.59	9.638	-7.299	7.640	2.89
2021-03-05	13.25	9.697	-2.502	5.372	2.91
2021-03-08	12.27	9.786	-7.396	8.679	2.94
2021-03-09	12.06	9.877	-1.711	9.046	2.96
2021-03-10	12.29	9.932	1.907	5.390	2.98
2021-03-11	12.41	9.984	0.976	5.045	3.00
2021-03-12	12.88	10.045	3.787	5.641	3.01
2021-03-15	12.88	10.091	0.000	4.270	3.03
2021-03-16	12.95	10.146	0.543	5.124	3.04
2021-03-17	12.76	10.182	-1.467	3.398	3.05
2021-03-18	13.04	10.218	2.194	3.292	3.07
2021-03-19	12.64	10.253	-3.067	3.374	3.08
2021-03-22	12.72	10.310	0.633	5.301	3.09
2021-03-23	12.63	10.354	-0.708	4.245	3.11
2021-03-24	11.63	10.421	-7.918	6.888	3.13
2021-03-25	11.59	10.464	-0.344	4.471	3.14
2021-03-26	12.55	10.541	8.283	7.334	3.16
2021-03-29	12.73	10.586	1.434	4.223	3.18
2021-03-30	12.81	10.617	0.628	2.907	3.19
2021-03-31	12.58	10.657	-1.795	3.825	3.20
2021-04-01	12.58	10.696	0.000	3.736	3.21
2021-04-02	12.44	10.730	-1.113	3.259	3.22
2021-04-06	12.73	10.772	2.331	4.019	3.23
2021-04-07	12.91	10.807	1.414	3.221	3.24
2021-04-08	12.8	10.833	-0.852	2.401	3.25
2021-04-09	13	10.892	1.562	5.469	3.27
2021-04-12	12.68	10.959	-2.462	6.308	3.29
2021-04-13	12.42	11.000	-2.050	4.022	3.30
2021-04-14	12.52	11.016	0.805	1.530	3.30
2021-04-15	12.54	11.040	0.160	2.236	3.31
2021-04-16	12.98	11.077	3.509	3.429	3.32
2021-04-19	13.1	11.117	0.924	3.698	3.34
2021-04-20	13.5	11.197	3.053	7.099	3.36
2021-04-21	13.66	11.233	1.185	3.185	3.37
2021-04-22	13.66	11.253	0.000	1.757	3.38
2021-04-23	13.71	11.298	0.366	3.953	3.39
2021-04-26	13.81	11.344	0.729	3.939	3.40
2021-04-27	13.63	11.392	-1.303	4.272	3.42
2021-04-28	13.93	11.429	2.201	3.155	3.43
2021-04-29	14.45	11.479	3.733	4.164	3.44
2021-04-30	15.01	11.555	3.875	6.090	3.47
2021-05-06	16.13	11.663	7.462	7.995	3.50
2021-05-07	15.82	11.716	-1.922	4.030	3.51
2021-05-10	16.3	11.762	3.034	3.413	3.53
2021-05-11	15.74	11.855	-3.436	7.117	3.56
2021-05-12	15.83	11.904	0.572	3.685	3.57
2021-05-13	14.75	12.007	-6.822	8.402	3.60
2021-05-14	14.57	12.095	-1.220	7.254	3.63
2021-05-17	14.89	12.157	2.196	4.942	3.65
2021-05-18	15.1	12.218	1.410	4.903	3.67
2021-05-19	15.24	12.269	0.927	3.974	3.68
2021-05-20	14.6	12.313	-4.199	3.609	3.69
2021-05-21	14.79	12.349	1.301	2.945	3.70
2021-05-24	14.99	12.422	1.352	5.882	3.73
2021-05-25	15.7	12.491	4.736	5.203	3.75
2021-05-26	15.55	12.548	-0.955	4.459	3.76
2021-05-27	15.85	12.598	1.929	3.730	3.78
2021-05-28	15.75	12.636	-0.631	2.902	3.79
2021-05-31	16.49	12.717	4.698	5.905	3.82
2021-06-01	16.94	12.783	2.729	4.669	3.83
2021-06-02	17.14	12.825	1.181	2.952	3.85
2021-06-03	17.56	12.893	2.450	4.667	3.87
2021-06-04	17.11	12.939	-2.563	3.189	3.88
2021-06-07	17.24	13.006	0.760	4.676	3.90
2021-06-08	16.95	13.052	-1.682	3.248	3.92
2021-06-09	17.59	13.112	3.776	4.130	3.93
2021-06-10	17.83	13.164	1.364	3.468	3.95
2021-06-11	17.35	13.244	-2.692	5.552	3.97
2021-06-15	17.65	13.296	1.729	3.516	3.99
2021-06-16	16.89	13.405	-4.306	7.762	4.02
2021-06-17	16.68	13.471	-1.243	4.737	4.04
2021-06-18	16.51	13.526	-1.019	4.017	4.06
2021-06-21	16.08	13.579	-2.604	3.937	4.07
2021-06-22	16.62	13.644	3.358	4.726	4.09
2021-06-23	17.52	13.727	5.415	5.656	4.12
2021-06-24	18.5	13.773	1.259	3.010	4.13
2021-06-25	18.02	13.843	-2.595	4.649	4.15
2021-06-28	18.26	13.899	1.332	3.663	4.17
2021-06-29	18.26	13.943	0.000	2.903	4.18
2021-06-30	18.56	14.002	1.643	3.834	4.20
2021-07-01	18.1	14.058	-2.478	3.664	4.22
2021-07-02	18.15	14.120	0.276	4.144	4.24
2021-07-05	19.4	14.253	6.887	8.209	4.28
2021-07-06	19.81	14.319	2.113	3.969	4.30
2021-07-07	20.21	14.408	2.019	5.300	4.32
2021-07-08	19.12	14.513	-5.393	6.630	4.35
2021-07-09	18.89	14.607	-1.203	5.962	4.38
2021-07-12	19.16	14.674	1.429	4.182	4.40
2021-07-13	20.09	14.753	4.854	4.697	4.43
2021-07-14	21.63	14.854	2.609	5.645	4.46
2021-07-15	21.45	14.931	-0.832	4.300	4.48
2021-07-16	21.28	15.021	-0.793	5.082	4.51
2021-07-19	21.64	15.103	1.692	4.511	4.53
2021-07-20	21.85	15.221	0.970	6.470	4.57
2021-07-21	21.76	15.297	-0.412	4.211	4.59
2021-07-22	22.09	15.386	1.517	4.825	4.62
2021-07-23	21.22	15.467	-3.938	4.572	4.64
2021-07-26	20.83	15.545	-1.838	4.524	4.66
2021-07-27	18.75	15.772	-9.986	14.546	4.73
2021-07-28	17.16	15.890	-8.480	8.213	4.77
2021-07-29	18.88	15.969	10.023	5.012	4.79
2021-07-30	20.77	16.076	10.011	6.197	4.82
2021-08-02	22.85	16.218	10.014	7.463	4.87
2021-08-03	21.92	16.319	-4.070	5.514	4.90
2021-08-04	22.25	16.392	1.505	3.969	4.92
2021-08-05	21.25	16.523	-4.494	7.371	4.96
2021-08-06	20.87	16.612	-1.788	5.129	4.98
2021-08-09	20.29	16.723	-2.779	6.564	5.02
2021-08-10	20	16.795	-1.429	4.337	5.04
2021-08-11	20.17	16.871	0.850	4.500	5.06
2021-08-12	21.05	17.001	4.363	7.387	5.10
2021-08-13	20.5	17.067	-2.613	3.895	5.12
2021-08-16	20.12	17.137	-1.854	4.146	5.14
2021-08-17	19.25	17.240	-4.324	6.461	5.17
2021-08-18	20.4	17.342	5.974	5.974	5.20
2021-08-19	22.44	17.544	10.000	10.833	5.26
2021-08-20	23.86	17.816	6.328	13.636	5.34
2021-08-23	23.8	17.917	-0.251	5.113	5.38
2021-08-24	25.31	18.102	6.345	8.782	5.43
2021-08-25	25.7	18.196	1.541	4.386	5.46
2021-08-26	27.48	18.442	6.926	10.739	5.53
2021-08-27	28.16	18.596	2.475	6.550	5.58
2021-08-30	28.17	18.735	0.036	5.930	5.62
2021-08-31	27.28	18.859	-3.159	5.467	5.66
2021-09-01	26.36	19.015	-3.372	7.075	5.70
2021-09-02	26.86	19.127	1.897	5.008	5.74
2021-09-03	27.02	19.265	0.596	6.143	5.78
2021-09-06	25.73	19.433	-4.774	7.809	5.83
2021-09-07	26.16	19.538	1.671	4.819	5.86
2021-09-08	24.93	19.662	-4.702	5.963	5.90
2021-09-09	24	19.763	-3.730	5.094	5.93
2021-09-10	24.12	19.876	0.500	5.583	5.96
2021-09-13	23	20.011	-4.643	7.048	6.00
2021-09-14	22.52	20.087	-2.087	4.087	6.03
2021-09-15	22.73	20.190	0.933	5.417	6.06
2021-09-16	20.46	20.341	-9.987	8.843	6.10
2021-09-17	19.89	20.418	-2.786	4.643	6.13
2021-09-22	19.12	20.478	-3.871	3.771	6.14
2021-09-23	19.2	20.570	0.418	5.753	6.17
2021-09-24	18.31	20.646	-4.635	5.000	6.19
2021-09-27	17.55	20.736	-4.151	6.117	6.22
2021-09-28	17.56	20.778	0.057	2.906	6.23
2021-09-29	16.66	20.857	-5.125	5.695	6.26
2021-09-30	17.33	20.916	4.022	4.082	6.27
2021-10-08	17.1	20.994	-1.327	5.482	6.30
2021-10-11	17	21.043	-0.585	3.450	6.31
2021-10-12	16.69	21.135	-1.824	6.588	6.34
2021-10-13	17.74	21.260	6.291	8.448	6.38
2021-10-14	18.49	21.377	4.228	7.610	6.41
2021-10-15	18.22	21.456	-1.460	5.192	6.44
2021-10-18	17.83	21.550	-2.141	6.312	6.46
2021-10-19	18	21.627	0.953	5.160	6.49
2021-10-20	18.09	21.681	0.500	3.611	6.50
2021-10-21	17.25	21.778	-4.643	6.689	6.53
2021-10-22	16.94	21.846	-1.797	4.870	6.55
2021-10-25	17.48	21.934	3.188	6.021	6.58
2021-10-26	17.08	21.980	-2.288	3.261	6.59
2021-10-27	16.4	22.060	-3.981	5.796	6.62
2021-10-28	15.99	22.125	-2.500	4.939	6.64
2021-10-29	15.9	22.173	-0.563	3.565	6.65
2021-11-01	16.48	22.272	3.648	7.233	6.68
2021-11-02	15.58	22.368	-5.461	7.403	6.71
2021-11-03	15.76	22.408	1.155	3.017	6.72
2021-11-04	15.58	22.445	-1.142	2.855	6.73
2021-11-05	14.54	22.523	-6.675	6.418	6.76
2021-11-08	15.18	22.583	4.402	4.746	6.77
2021-11-09	15	22.632	-1.186	3.953	6.79
2021-11-10	14.88	22.677	-0.800	3.600	6.80
2021-11-11	15.69	22.765	5.444	6.720	6.83
2021-11-12	15.77	22.849	0.510	6.437	6.85
2021-11-15	15.4	22.900	-2.346	3.932	6.87
2021-11-16	15.1	22.960	-1.948	4.805	6.89
2021-11-17	15.01	22.994	-0.596	2.715	6.90
2021-11-18	15.01	23.032	0.000	2.998	6.91
2021-11-19	15.97	23.131	6.396	7.462	6.94
2021-11-22	16.06	23.165	0.564	2.567	6.95
2021-11-23	16.61	23.257	3.425	6.663	6.98
2021-11-24	16.68	23.306	0.421	3.492	6.99
2021-11-25	16.27	23.364	-2.458	4.317	7.01
2021-11-26	15.87	23.399	-2.459	2.581	7.02
2021-11-29	16.11	23.464	1.512	4.852	7.04
2021-11-30	15.98	23.528	-0.807	4.842	7.06
2021-12-01	16.49	23.602	3.191	5.382	7.08
2021-12-02	16.79	23.666	1.819	4.548	7.10
2021-12-03	17.99	23.813	7.147	9.827	7.14
2021-12-06	18.62	23.947	3.502	8.616	7.18
2021-12-07	19.45	24.014	4.458	4.135	7.20
2021-12-08	18.91	24.086	-2.776	4.576	7.23
2021-12-09	18.97	24.144	0.317	3.702	7.24
2021-12-10	18.6	24.207	-1.950	4.059	7.26
2021-12-13	18.79	24.297	1.022	5.699	7.29
2021-12-14	17.86	24.357	-4.949	4.045	7.31
2021-12-15	17.58	24.413	-1.568	3.807	7.32
2021-12-16	17.92	24.450	1.934	2.503	7.33
2021-12-17	17.9	24.496	-0.112	3.069	7.35
2021-12-20	17.27	24.551	-3.520	3.855	7.37
2021-12-21	18.13	24.633	4.980	5.385	7.39
2021-12-22	18.04	24.701	-0.496	4.523	7.41
2021-12-23	17.69	24.752	-1.940	3.492	7.43
2021-12-24	17.43	24.817	-1.470	4.466	7.45
2021-12-27	17.54	24.876	0.631	4.016	7.46
2021-12-28	17.67	24.929	0.741	3.592	7.48
2021-12-29	17.24	24.987	-2.434	4.075	7.50
2021-12-30	16.83	25.030	-2.378	3.074	7.51
2021-12-31	17.1	25.109	1.604	5.526	7.53
2022-01-04	16.36	25.192	-4.327	6.082	7.56
2022-01-05	16.03	25.252	-2.017	4.523	7.58
2022-01-06	16.78	25.346	4.679	6.675	7.60
2022-01-07	17.26	25.420	2.861	5.185	7.63
2022-01-10	17.49	25.477	1.333	3.882	7.64
2022-01-11	17.2	25.516	-1.658	2.744	7.65
2022-01-12	17.04	25.571	-0.930	3.837	7.67
2022-01-13	16.51	25.643	-3.110	5.282	7.69
2022-01-14	16.43	25.676	-0.485	2.362	7.70
2022-01-17	16.19	25.708	-1.461	2.435	7.71
2022-01-18	16.38	25.737	1.174	2.100	7.72
2022-01-19	17.6	25.858	7.448	8.242	7.76
2022-01-20	17.57	25.905	-0.170	3.239	7.77
2022-01-21	17.75	25.960	1.024	3.699	7.79
2022-01-24	18	26.038	1.408	5.183	7.81
2022-01-25	17.31	26.104	-3.833	4.556	7.83
2022-01-26	17.2	26.151	-0.635	3.293	7.85
2022-01-27	16.54	26.231	-3.837	5.814	7.87
2022-01-28	15.77	26.344	-4.655	8.585	7.90
2022-02-07	17.16	26.447	8.814	7.229	7.93
2022-02-08	17.81	26.515	3.788	4.604	7.95
2022-02-09	17.72	26.563	-0.505	3.200	7.97
2022-02-10	18.07	26.625	1.975	4.120	7.99
2022-02-11	18.18	26.709	0.609	5.534	8.01
2022-02-14	16.42	26.829	-9.681	8.801	8.05
2022-02-15	16.63	26.875	1.279	3.289	8.06
2022-02-16	16.92	26.947	1.744	5.171	8.08
2022-02-17	16.4	26.993	-3.073	3.310	8.10
2022-02-18	17.16	27.083	4.634	6.280	8.12
2022-02-21	16.72	27.136	-2.564	3.846	8.14
2022-02-22	16.34	27.166	-2.273	2.213	8.15
2022-02-23	16.52	27.194	1.102	2.020	8.16
2022-02-24	16.07	27.256	-2.724	4.600	8.18
2022-02-25	15.95	27.305	-0.747	3.734	8.19
2022-02-28	15.71	27.353	-1.505	3.636	8.21
2022-03-01	15.84	27.383	0.827	2.292	8.21
2022-03-02	15.67	27.401	-1.073	1.389	8.22
2022-03-03	15.31	27.444	-2.297	3.318	8.23
2022-03-04	15.05	27.490	-1.698	3.658	8.25
2022-03-07	14.38	27.565	-4.452	6.312	8.27
2022-03-08	13.2	27.666	-8.206	9.179	8.30
2022-03-09	12.66	27.772	-4.091	10.000	8.33
2022-03-10	13.07	27.806	3.239	3.160	8.34
2022-03-11	13.1	27.845	0.230	3.596	8.35
2022-03-14	12.58	27.896	-3.969	4.809	8.37
2022-03-15	11.7	27.956	-6.995	6.200	8.39
2022-03-16	12.04	28.026	2.906	6.923	8.41
2022-03-17	12.8	28.092	6.312	6.229	8.43
2022-03-18	13.31	28.172	3.984	7.188	8.45
2022-03-21	13.44	28.227	0.977	4.959	8.47
2022-03-22	13.32	28.261	-0.893	3.051	8.48
2022-03-23	13.5	28.292	1.351	2.703	8.49
2022-03-24	13.26	28.330	-1.778	3.481	8.50
2022-03-25	13.04	28.358	-1.659	2.564	8.51
2022-03-28	13.02	28.394	-0.153	3.298	8.52
2022-03-29	12.82	28.437	-1.536	4.071	8.53
2022-03-30	13.31	28.474	3.822	3.354	8.54
2022-03-31	13.27	28.501	-0.301	2.404	8.55
2022-04-01	13.31	28.522	0.301	1.884	8.56
2022-04-06	13.59	28.576	2.104	4.808	8.57
2022-04-07	13.15	28.631	-3.238	5.004	8.59
2022-04-08	13.48	28.698	2.510	5.932	8.61
2022-04-11	13.04	28.752	-3.264	4.970	8.63
2022-04-12	12.13	28.809	-6.979	5.675	8.64
2022-04-13	11.29	28.864	-6.925	5.853	8.66
2022-04-14	11.19	28.899	-0.886	3.720	8.67
2022-04-15	11.58	28.959	3.485	6.256	8.69
2022-04-18	11.84	29.016	2.245	5.699	8.70
2022-04-19	11.61	29.044	-1.943	2.956	8.71
2022-04-20	11.33	29.072	-2.412	2.929	8.72
2022-04-21	11	29.107	-2.913	3.883	8.73
2022-04-22	11.12	29.156	1.091	5.273	8.75
2022-04-25	10.48	29.194	-5.755	4.317	8.76
2022-04-26	10.34	29.247	-1.336	6.202	8.77
2022-04-27	10.61	29.303	2.611	6.286	8.79
2022-04-28	10.65	29.333	0.377	3.393	8.80
2022-04-29	11.11	29.384	4.319	5.540	8.82
2022-05-05	11.02	29.409	-0.810	2.700	8.82
2022-05-06	10.48	29.435	-4.900	2.995	8.83
2022-05-09	10.65	29.473	1.622	4.294	8.84
2022-05-10	10.67	29.509	0.188	4.038	8.85
2022-05-11	10.91	29.553	2.249	4.780	8.87
2022-05-12	10.8	29.578	-1.008	2.750	8.87
2022-05-13	10.86	29.603	0.556	2.778	8.88
2022-05-16	10.92	29.632	0.552	3.223	8.89
2022-05-17	11.04	29.667	1.099	3.846	8.90
2022-05-18	10.88	29.682	-1.449	1.630	8.90
2022-05-19	11.13	29.738	2.298	6.066	8.92
2022-05-20	12.02	29.825	7.996	8.625	8.95
2022-05-23	12.05	29.862	0.250	3.661	8.96

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