中国卫通融券券源 中国卫通专项约券

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	16.33	0	0	0	0
2020-04-28	15.78	0.108	-3.368	8.206	0.03
2020-04-29	16.2	0.190	2.662	6.084	0.06
2020-04-30	17.01	0.285	5.000	6.667	0.09
2020-05-06	17.4	0.353	2.293	4.703	0.11
2020-05-07	17.39	0.410	-0.057	3.966	0.12
2020-05-08	18.6	0.532	6.958	7.878	0.16
2020-05-11	18.49	0.585	-0.591	3.441	0.18
2020-05-12	18.28	0.636	-1.136	3.353	0.19
2020-05-13	18.18	0.683	-0.547	3.063	0.20
2020-05-14	18.59	0.765	2.255	5.281	0.23
2020-05-15	18.12	0.809	-2.528	2.959	0.24
2020-05-18	18.33	0.926	1.159	7.616	0.28
2020-05-19	18.35	0.970	0.109	2.891	0.29
2020-05-20	17.47	1.052	-4.796	5.668	0.32
2020-05-21	17.19	1.117	-1.603	4.522	0.34
2020-05-22	17.33	1.189	0.814	4.945	0.36
2020-05-25	16.68	1.238	-3.751	3.578	0.37
2020-05-26	17.19	1.280	3.058	2.938	0.38
2020-05-27	17.24	1.340	0.291	4.130	0.40
2020-05-28	16.93	1.426	-1.798	6.090	0.43
2020-05-29	18.62	1.575	9.982	9.628	0.47
2020-06-01	19.04	1.650	2.256	4.726	0.49
2020-06-02	19.07	1.792	0.158	8.929	0.54
2020-06-03	19.68	1.898	3.199	6.450	0.57
2020-06-04	19.31	1.954	-1.880	3.506	0.59
2020-06-05	19.14	2.004	-0.880	3.107	0.60
2020-06-08	18.98	2.080	-0.836	4.807	0.62
2020-06-09	19.1	2.130	0.632	3.161	0.64
2020-06-10	19.25	2.207	0.785	4.817	0.66
2020-06-11	19.13	2.271	-0.623	4.000	0.68
2020-06-12	19.43	2.359	1.568	5.436	0.71
2020-06-15	18.99	2.427	-2.265	4.323	0.73
2020-06-16	18.99	2.477	0.000	3.107	0.74
2020-06-17	18.71	2.517	-1.474	2.580	0.76
2020-06-18	17.96	2.593	-4.009	5.077	0.78
2020-06-19	18.29	2.636	1.837	2.840	0.79
2020-06-22	18.47	2.669	0.984	2.132	0.80
2020-06-23	18.14	2.764	-1.787	6.280	0.83
2020-06-24	17.82	2.792	-1.764	1.874	0.84
2020-06-29	17.99	2.844	0.954	3.479	0.85
2020-06-30	18.01	2.891	0.111	3.113	0.87
2020-07-01	17.85	2.927	-0.888	2.443	0.88
2020-07-02	18.06	2.962	1.176	2.353	0.89
2020-07-03	17.99	2.994	-0.388	2.104	0.90
2020-07-06	19	3.103	5.614	6.893	0.93
2020-07-07	19.15	3.195	0.789	5.737	0.96
2020-07-08	21.07	3.350	10.026	8.877	1.01
2020-07-09	23.18	3.350	10.014	0.000	1.01
2020-07-10	23.97	3.543	3.408	9.664	1.06
2020-07-13	23.62	3.690	-1.295	7.438	1.11
2020-07-14	24.22	3.841	2.540	7.494	1.15
2020-07-15	22.58	4.028	-6.771	9.909	1.21
2020-07-16	20.86	4.227	-7.617	11.470	1.27
2020-07-17	21.96	4.393	5.273	9.060	1.32
2020-07-20	24.16	4.548	10.018	7.696	1.36
2020-07-21	22.87	4.660	-5.339	5.877	1.40
2020-07-22	22.91	4.756	0.175	5.028	1.43
2020-07-23	23.48	4.864	2.488	5.543	1.46
2020-07-24	21.73	5.018	-7.453	8.475	1.51
2020-07-27	21.55	5.117	-0.828	5.522	1.54
2020-07-28	22.2	5.191	3.016	3.991	1.56
2020-07-29	22.87	5.291	3.018	5.270	1.59
2020-07-30	23.35	5.420	2.099	6.603	1.63
2020-07-31	23.03	5.516	-1.370	5.011	1.65
2020-08-03	25.34	5.724	10.030	9.857	1.72
2020-08-04	24.82	5.954	-2.052	11.129	1.79
2020-08-05	25.27	6.111	1.813	7.454	1.83
2020-08-06	25.96	6.236	2.731	5.778	1.87
2020-08-07	25.03	6.322	-3.582	4.122	1.90
2020-08-10	25.15	6.482	0.479	7.631	1.94
2020-08-11	23.91	6.571	-4.930	4.493	1.97
2020-08-12	22.8	6.717	-4.642	7.654	2.02
2020-08-13	22.63	6.770	-0.746	2.807	2.03
2020-08-14	23.19	6.842	2.475	3.712	2.05
2020-08-17	24.62	6.991	6.166	7.288	2.10
2020-08-18	24.62	7.074	0.000	4.021	2.12
2020-08-19	25.5	7.283	3.574	9.870	2.18
2020-08-20	23.59	7.377	-7.490	4.784	2.21
2020-08-21	23.36	7.471	-0.975	4.833	2.24
2020-08-24	23.62	7.540	1.113	3.467	2.26
2020-08-25	22.76	7.626	-3.641	4.572	2.29
2020-08-26	22.29	7.706	-2.065	4.262	2.31
2020-08-27	22.46	7.763	0.763	3.051	2.33
2020-08-28	23.06	7.821	2.671	3.028	2.35
2020-08-31	22.89	7.870	-0.737	2.559	2.36
2020-09-01	23.02	7.907	0.568	1.922	2.37
2020-09-02	22.47	7.982	-2.389	4.040	2.39
2020-09-03	22.16	8.031	-1.380	2.670	2.41
2020-09-04	22.47	8.123	1.399	4.874	2.44
2020-09-07	21.82	8.189	-2.893	3.649	2.46
2020-09-08	21.03	8.358	-3.621	9.624	2.51
2020-09-09	20.39	8.435	-3.043	4.565	2.53
2020-09-10	19.94	8.504	-2.207	4.120	2.55
2020-09-11	20.07	8.559	0.652	3.310	2.57
2020-09-14	20.02	8.591	-0.249	1.893	2.58
2020-09-15	20.2	8.616	0.899	1.499	2.58
2020-09-16	19.92	8.643	-1.386	1.634	2.59
2020-09-17	19.91	8.683	-0.050	2.410	2.60
2020-09-18	20.32	8.721	2.059	2.260	2.62
2020-09-21	20.74	8.786	2.067	3.740	2.64
2020-09-22	20.13	8.826	-2.941	2.411	2.65
2020-09-23	19.8	8.869	-1.639	2.583	2.66
2020-09-24	19.15	8.925	-3.283	3.485	2.68
2020-09-25	19.39	8.971	1.253	2.872	2.69
2020-09-28	18.83	9.029	-2.888	3.713	2.71
2020-09-29	19.34	9.082	2.708	3.293	2.72
2020-09-30	19.35	9.115	0.052	2.017	2.73
2020-10-09	19.61	9.140	1.344	1.550	2.74
2020-10-12	20.26	9.210	3.315	4.131	2.76
2020-10-13	19.95	9.257	-1.530	2.813	2.78
2020-10-14	19.37	9.358	-2.907	6.266	2.81
2020-10-15	19.32	9.410	-0.258	3.252	2.82
2020-10-16	19.08	9.439	-1.242	1.812	2.83
2020-10-19	19.63	9.491	2.883	3.145	2.85
2020-10-20	19.39	9.526	-1.223	2.191	2.86
2020-10-21	19.11	9.564	-1.444	2.372	2.87
2020-10-22	18.95	9.587	-0.837	1.465	2.88
2020-10-23	18.94	9.614	-0.053	1.741	2.88
2020-10-26	18.36	9.689	-3.062	4.857	2.91
2020-10-27	18.11	9.729	-1.362	2.669	2.92
2020-10-28	17.84	9.786	-1.491	3.810	2.94
2020-10-29	17.73	9.823	-0.617	2.522	2.95
2020-10-30	17.27	9.891	-2.594	4.738	2.97
2020-11-02	16.72	9.956	-3.185	4.690	2.99
2020-11-03	17.75	10.056	6.160	6.758	3.02
2020-11-04	17.67	10.094	-0.451	2.535	3.03
2020-11-05	17.91	10.136	1.358	2.830	3.04
2020-11-06	17.74	10.173	-0.949	2.513	3.05
2020-11-09	18.5	10.253	4.284	5.186	3.08
2020-11-10	18.17	10.294	-1.784	2.703	3.09
2020-11-11	17.58	10.345	-3.247	3.467	3.10
2020-11-12	17.36	10.388	-1.251	3.015	3.12
2020-11-13	17.57	10.443	1.210	3.744	3.13
2020-11-16	17.71	10.478	0.797	2.334	3.14
2020-11-17	18.96	10.600	7.058	7.736	3.18
2020-11-18	18.96	10.640	0.000	2.532	3.19
2020-11-19	19.2	10.711	1.266	4.430	3.21
2020-11-20	18.97	10.762	-1.198	3.229	3.23
2020-11-23	19.46	10.885	2.583	7.591	3.27
2020-11-24	18.93	10.931	-2.724	2.929	3.28
2020-11-25	18.71	10.972	-1.162	2.641	3.29
2020-11-26	19.05	11.013	1.817	2.565	3.30
2020-11-27	18.99	11.059	-0.315	2.887	3.32
2020-11-30	19.35	11.130	1.896	4.423	3.34
2020-12-01	19.46	11.163	0.568	2.016	3.35
2020-12-02	20.02	11.243	2.878	4.830	3.37
2020-12-03	20.12	11.284	0.500	2.448	3.39
2020-12-04	19.96	11.321	-0.795	2.187	3.40
2020-12-07	19.14	11.400	-4.108	4.960	3.42
2020-12-08	18.89	11.432	-1.306	2.038	3.43
2020-12-09	18.62	11.476	-1.429	2.859	3.44
2020-12-10	18.29	11.526	-1.772	3.276	3.46
2020-12-11	18.04	11.561	-1.367	2.351	3.47
2020-12-14	18.54	11.626	2.772	4.157	3.49
2020-12-15	18.9	11.678	1.942	3.290	3.50
2020-12-16	18.42	11.717	-2.540	2.593	3.52
2020-12-17	18.51	11.750	0.489	2.117	3.52
2020-12-18	18.35	11.780	-0.864	1.945	3.53
2020-12-21	18.47	11.817	0.654	2.452	3.55
2020-12-22	17.57	11.889	-4.873	4.873	3.57
2020-12-23	17.76	11.916	1.081	1.821	3.57
2020-12-24	18.21	12.009	2.534	6.137	3.60
2020-12-25	17.95	12.052	-1.428	2.910	3.62
2020-12-28	17.66	12.104	-1.616	3.510	3.63
2020-12-29	17.69	12.160	0.170	3.794	3.65
2020-12-30	17.7	12.258	0.057	6.614	3.68
2020-12-31	18.12	12.325	2.373	4.463	3.70
2021-01-04	19.22	12.416	6.071	5.684	3.72
2021-01-05	19.98	12.622	3.954	12.383	3.79
2021-01-06	19.28	12.690	-3.504	4.204	3.81
2021-01-07	18.98	12.761	-1.556	4.512	3.83
2021-01-08	18.78	12.815	-1.054	3.425	3.84
2021-01-11	18.78	12.870	0.000	3.514	3.86
2021-01-12	19.38	12.936	3.195	4.100	3.88
2021-01-13	19.18	12.985	-1.032	3.096	3.90
2021-01-14	19.27	13.037	0.469	3.233	3.91
2021-01-15	18.45	13.116	-4.255	5.138	3.93
2021-01-18	18.43	13.158	-0.108	2.710	3.95
2021-01-19	18.14	13.202	-1.574	2.930	3.96
2021-01-20	18.07	13.229	-0.386	1.764	3.97
2021-01-21	19.67	13.398	8.854	10.349	4.02
2021-01-22	19.51	13.449	-0.813	3.101	4.03
2021-01-25	18.93	13.498	-2.973	3.127	4.05
2021-01-26	17.38	13.640	-8.188	9.773	4.09
2021-01-27	17.41	13.672	0.173	2.244	4.10
2021-01-28	18.29	13.770	5.055	6.433	4.13
2021-01-29	17.39	13.850	-4.921	5.467	4.15
2021-02-01	17.34	13.888	-0.288	2.645	4.17
2021-02-02	17.48	13.921	0.807	2.249	4.18
2021-02-03	16.83	13.986	-3.719	4.634	4.20
2021-02-04	17.03	14.046	1.188	4.278	4.21
2021-02-05	16.85	14.083	-1.057	2.642	4.22
2021-02-08	15.63	14.185	-7.240	7.834	4.26
2021-02-09	15.68	14.248	0.320	4.798	4.27
2021-02-10	15.54	14.279	-0.893	2.423	4.28
2021-02-18	15.95	14.329	2.638	3.732	4.30
2021-02-19	16.25	14.373	1.881	3.260	4.31
2021-02-22	16.4	14.410	0.923	2.708	4.32
2021-02-23	16.28	14.455	-0.732	3.293	4.34
2021-02-24	16.18	14.486	-0.614	2.334	4.35
2021-02-25	16.68	14.539	3.090	3.770	4.36
2021-02-26	16.36	14.565	-1.918	1.918	4.37
2021-03-01	16.42	14.585	0.367	1.467	4.38
2021-03-02	16.51	14.627	0.548	3.045	4.39
2021-03-03	16.48	14.645	-0.182	1.333	4.39
2021-03-04	16.33	14.675	-0.910	2.184	4.40
2021-03-05	16.14	14.708	-1.164	2.449	4.41
2021-03-08	16.22	14.755	0.496	3.470	4.43
2021-03-09	15.29	14.837	-5.734	6.473	4.45
2021-03-10	15.17	14.869	-0.785	2.485	4.46
2021-03-11	15.37	14.893	1.318	1.912	4.47
2021-03-12	15.22	14.924	-0.976	2.472	4.48
2021-03-15	15.17	14.940	-0.329	1.248	4.48
2021-03-16	15.26	14.958	0.593	1.384	4.49
2021-03-17	15.31	14.980	0.328	1.769	4.49
2021-03-18	15.26	15.001	-0.327	1.633	4.50
2021-03-19	15.18	15.022	-0.524	1.638	4.51
2021-03-22	15.39	15.052	1.383	2.306	4.52
2021-03-23	15.23	15.075	-1.040	1.884	4.52
2021-03-24	15.36	15.113	0.854	2.955	4.53
2021-03-25	15.31	15.146	-0.326	2.539	4.54
2021-03-26	15.33	15.162	0.131	1.306	4.55
2021-03-29	15.81	15.222	3.131	4.501	4.57
2021-03-30	15.81	15.260	0.000	2.910	4.58
2021-03-31	15.53	15.298	-1.771	2.910	4.59
2021-04-01	15.64	15.319	0.708	1.610	4.60
2021-04-02	15.76	15.345	0.767	2.046	4.60
2021-04-06	16.15	15.401	2.475	4.124	4.62
2021-04-07	16.65	15.459	3.096	4.149	4.64
2021-04-08	17.64	15.615	5.946	10.631	4.68
2021-04-09	17.47	15.661	-0.964	3.175	4.70
2021-04-12	17.59	15.732	0.687	4.808	4.72
2021-04-13	17.78	15.786	1.080	3.695	4.74
2021-04-14	18	15.822	1.237	2.362	4.75
2021-04-15	17.78	15.855	-1.222	2.222	4.76
2021-04-16	18.52	15.960	4.162	6.805	4.79
2021-04-19	18.35	16.018	-0.918	3.834	4.81
2021-04-20	17.96	16.070	-2.125	3.433	4.82
2021-04-21	18.82	16.262	4.788	12.249	4.88
2021-04-22	18.63	16.328	-1.010	4.251	4.90
2021-04-23	18.8	16.371	0.913	2.791	4.91
2021-04-26	17.16	16.558	-8.723	13.032	4.97
2021-04-27	17.28	16.623	0.699	4.545	4.99
2021-04-28	17.25	16.672	-0.174	3.356	5.00
2021-04-29	16.53	16.739	-4.174	4.870	5.02
2021-04-30	15.59	16.835	-5.687	7.441	5.05
2021-05-06	15.6	16.869	0.064	2.630	5.06
2021-05-07	15.42	16.894	-1.154	1.923	5.07
2021-05-10	15.56	16.935	0.908	3.113	5.08
2021-05-11	16.03	16.987	3.021	3.920	5.10
2021-05-12	15.88	17.008	-0.936	1.560	5.10
2021-05-13	15.7	17.036	-1.134	2.141	5.11
2021-05-14	16.03	17.077	2.102	3.121	5.12
2021-05-17	16.12	17.118	0.561	3.057	5.14
2021-05-18	16.05	17.162	-0.434	3.288	5.15
2021-05-19	16.16	17.196	0.685	2.492	5.16
2021-05-20	15.96	17.215	-1.238	1.423	5.16
2021-05-21	15.78	17.238	-1.128	1.754	5.17
2021-05-24	15.86	17.256	0.507	1.394	5.18
2021-05-25	16.11	17.295	1.576	2.900	5.19
2021-05-26	16.16	17.321	0.310	1.924	5.20
2021-05-27	16.33	17.346	1.052	1.856	5.20
2021-05-28	16.05	17.385	-1.715	2.878	5.22
2021-05-31	16.43	17.416	2.368	2.305	5.22
2021-06-01	16.46	17.437	0.183	1.522	5.23
2021-06-02	16.1	17.476	-2.187	2.916	5.24
2021-06-03	15.94	17.501	-0.994	1.863	5.25
2021-06-04	15.92	17.524	-0.125	1.694	5.26
2021-06-07	15.91	17.539	-0.063	1.131	5.26
2021-06-08	15.85	17.567	-0.377	2.137	5.27
2021-06-09	16.32	17.625	2.965	4.290	5.29
2021-06-10	16.38	17.647	0.368	1.593	5.29
2021-06-11	15.98	17.683	-2.442	2.686	5.30
2021-06-15	15.98	17.702	0.000	1.439	5.31
2021-06-16	16.29	17.750	1.940	3.567	5.33
2021-06-17	16.18	17.785	-0.675	2.578	5.34
2021-06-18	16.38	17.822	1.236	2.719	5.35
2021-06-21	16.64	17.859	1.587	2.625	5.36
2021-06-22	16.39	17.894	-1.502	2.584	5.37
2021-06-23	16.15	17.913	-1.464	1.403	5.37
2021-06-24	16.15	17.934	-0.738	1.537	5.38
2021-06-25	16.22	17.950	0.433	1.238	5.39
2021-06-28	16.28	17.980	0.370	2.219	5.39
2021-06-29	16.14	18.003	-0.860	1.658	5.40
2021-06-30	16.19	18.014	0.310	0.867	5.40
2021-07-01	15.51	18.074	-4.200	4.632	5.42
2021-07-02	14.79	18.145	-4.642	5.738	5.44
2021-07-05	15	18.167	1.420	1.758	5.45
2021-07-06	14.94	18.191	-0.400	1.933	5.46
2021-07-07	14.96	18.215	0.134	1.941	5.46
2021-07-08	15.12	18.242	1.070	2.139	5.47
2021-07-09	14.91	18.265	-1.389	1.852	5.48
2021-07-12	14.99	18.282	0.537	1.341	5.48
2021-07-13	14.92	18.292	-0.467	0.801	5.49
2021-07-14	14.71	18.312	-1.474	1.674	5.49
2021-07-15	14.38	18.378	-2.243	5.438	5.51
2021-07-16	14.54	18.424	1.113	3.825	5.53
2021-07-19	14.4	18.450	-0.963	2.132	5.53
2021-07-20	14.5	18.473	0.694	1.944	5.54
2021-07-21	14.54	18.491	0.276	1.517	5.55
2021-07-22	14.57	18.526	0.206	2.889	5.56
2021-07-23	14.42	18.562	-1.030	2.951	5.57
2021-07-26	14.32	18.595	-0.693	2.774	5.58
2021-07-27	14.03	18.630	-2.025	3.003	5.59
2021-07-28	13.18	18.708	-6.058	7.128	5.61
2021-07-29	13.3	18.725	0.910	1.517	5.62
2021-07-30	13.56	18.773	1.955	4.211	5.63
2021-08-02	13.9	18.817	2.507	3.835	5.65
2021-08-03	14.07	18.882	1.223	5.540	5.66
2021-08-04	14.11	18.905	0.284	1.919	5.67
2021-08-05	14.35	18.954	1.701	4.111	5.69
2021-08-06	14.15	18.988	-1.394	2.857	5.70
2021-08-09	14.17	19.005	0.141	1.484	5.70
2021-08-10	14.43	19.047	1.835	3.458	5.71
2021-08-11	14.36	19.067	-0.485	1.663	5.72
2021-08-12	14.2	19.088	-1.114	1.811	5.73
2021-08-13	14.05	19.117	-1.056	2.465	5.74
2021-08-16	13.93	19.142	-0.854	2.135	5.74
2021-08-17	13.66	19.175	-1.938	2.943	5.75
2021-08-18	13.83	19.198	1.245	1.977	5.76
2021-08-19	13.93	19.229	0.723	2.675	5.77
2021-08-20	13.82	19.257	-0.790	2.441	5.78
2021-08-23	14.11	19.297	2.098	3.401	5.79
2021-08-24	14.15	19.315	0.283	1.559	5.79
2021-08-25	14.18	19.328	0.212	1.060	5.80
2021-08-26	14.1	19.343	-0.564	1.269	5.80
2021-08-27	13.7	19.389	-2.837	4.043	5.82
2021-08-30	15.07	19.453	10.000	5.109	5.84
2021-08-31	15.78	19.598	4.711	11.015	5.88
2021-09-01	17.36	19.806	10.013	14.385	5.94
2021-09-02	17.01	19.882	-2.016	5.357	5.96
2021-09-03	16.45	19.979	-3.292	7.055	5.99
2021-09-06	17.21	20.109	4.620	9.058	6.03
2021-09-07	17.15	20.186	-0.349	5.404	6.06
2021-09-08	17.06	20.277	-0.525	6.414	6.08
2021-09-09	17.88	20.384	4.807	7.151	6.12
2021-09-10	17.04	20.453	-4.698	4.866	6.14
2021-09-13	16.85	20.504	-1.115	3.638	6.15
2021-09-14	16.24	20.567	-3.620	4.629	6.17
2021-09-15	15.86	20.613	-2.340	3.510	6.18
2021-09-16	15.32	20.695	-3.405	6.431	6.21
2021-09-17	15.8	20.779	3.133	6.397	6.23
2021-09-22	15.5	20.826	-1.899	3.608	6.25
2021-09-23	15.82	20.885	2.065	4.452	6.27
2021-09-24	15.36	20.930	-2.908	3.540	6.28
2021-09-27	15.49	20.979	0.846	3.841	6.29
2021-09-28	15.15	21.010	-2.195	2.453	6.30
2021-09-29	14.48	21.077	-4.422	5.479	6.32
2021-09-30	14.54	21.106	0.414	2.417	6.33
2021-10-08	14.65	21.141	0.757	2.889	6.34
2021-10-11	14.86	21.191	1.433	4.027	6.36
2021-10-12	14.51	21.226	-2.355	2.894	6.37
2021-10-13	14.58	21.255	0.482	2.412	6.38
2021-10-14	14.84	21.297	1.783	3.361	6.39
2021-10-15	14.75	21.318	-0.606	1.752	6.40
2021-10-18	14.75	21.335	0.000	1.356	6.40
2021-10-19	14.66	21.358	-0.610	1.898	6.41
2021-10-20	14.54	21.378	-0.819	1.637	6.41
2021-10-21	14.35	21.404	-1.307	2.201	6.42
2021-10-22	14.35	21.423	0.000	1.533	6.43
2021-10-25	14.33	21.441	-0.139	1.533	6.43
2021-10-26	14.24	21.460	-0.628	1.605	6.44
2021-10-27	13.97	21.512	-1.896	4.424	6.45
2021-10-28	13.66	21.552	-2.219	3.579	6.47
2021-10-29	13.9	21.580	1.757	2.416	6.47
2021-11-01	14	21.605	0.719	2.086	6.48
2021-11-02	14.22	21.627	1.571	1.929	6.49
2021-11-03	14.05	21.653	-1.195	2.180	6.50
2021-11-04	14.15	21.675	0.712	1.851	6.50
2021-11-05	14.1	21.691	-0.353	1.413	6.51
2021-11-08	14.37	21.722	1.915	2.553	6.52
2021-11-09	14.39	21.740	0.139	1.531	6.52
2021-11-10	14.27	21.764	-0.834	2.015	6.53
2021-11-11	14.33	21.779	0.420	1.191	6.53
2021-11-12	15.02	21.841	4.815	4.955	6.55
2021-11-15	15.33	21.898	2.064	4.527	6.57
2021-11-16	15	21.958	-2.153	4.762	6.59
2021-11-17	15.01	21.985	0.067	2.133	6.60
2021-11-18	15.23	22.022	1.466	2.931	6.61
2021-11-19	15.06	22.042	-1.116	1.576	6.61
2021-11-22	15.1	22.066	0.266	1.926	6.62
2021-11-23	15.19	22.096	0.596	2.384	6.63
2021-11-24	15.04	22.120	-0.987	1.909	6.64
2021-11-25	14.79	22.149	-1.662	2.394	6.64
2021-11-26	14.82	22.183	0.203	2.705	6.65
2021-11-29	14.81	22.218	-0.067	2.834	6.67
2021-11-30	15.14	22.250	2.228	2.566	6.68
2021-12-01	15.1	22.270	-0.264	1.585	6.68
2021-12-02	14.94	22.290	-1.060	1.589	6.69
2021-12-03	15.05	22.311	0.736	1.673	6.69
2021-12-06	14.85	22.343	-1.329	2.591	6.70
2021-12-07	14.24	22.402	-4.108	4.983	6.72
2021-12-08	14.5	22.429	1.826	2.247	6.73
2021-12-09	14.54	22.447	0.276	1.448	6.73
2021-12-10	14.3	22.473	-1.651	2.201	6.74
2021-12-13	14.26	22.488	-0.280	1.259	6.75
2021-12-14	14.27	22.499	0.070	0.912	6.75
2021-12-15	14.17	22.511	-0.701	1.051	6.75
2021-12-16	14.3	22.526	0.917	1.200	6.76
2021-12-17	14.1	22.541	-1.399	1.329	6.76
2021-12-20	14.03	22.559	-0.496	1.560	6.77
2021-12-21	14.17	22.573	0.998	1.140	6.77
2021-12-22	14.16	22.580	-0.071	0.565	6.77
2021-12-23	14.18	22.590	0.141	0.918	6.78
2021-12-24	14.03	22.612	-1.058	1.834	6.78
2021-12-27	14.1	22.629	0.499	1.426	6.79
2021-12-28	14.25	22.644	1.064	1.277	6.79
2021-12-29	14.94	22.708	4.842	5.123	6.81
2021-12-30	14.5	22.732	-2.945	2.008	6.82
2021-12-31	14.39	22.753	-0.759	1.793	6.83
2022-01-04	14.61	22.791	1.529	3.127	6.84
2022-01-05	14.63	22.825	0.137	2.738	6.85
2022-01-06	14.59	22.849	-0.273	1.982	6.85
2022-01-07	14.51	22.873	-0.548	1.988	6.86
2022-01-10	14.3	22.896	-1.447	1.930	6.87
2022-01-11	14.28	22.906	-0.140	0.839	6.87
2022-01-12	14.29	22.916	0.070	0.840	6.87
2022-01-13	14.28	22.957	-0.070	3.499	6.89
2022-01-14	13.98	22.983	-2.101	2.171	6.89
2022-01-17	14.4	23.039	3.004	4.721	6.91
2022-01-18	14.46	23.068	0.417	2.361	6.92
2022-01-19	14.29	23.092	-1.176	2.006	6.93
2022-01-20	14.1	23.114	-1.330	1.889	6.93
2022-01-21	14.01	23.126	-0.638	0.993	6.94
2022-01-24	14.1	23.137	0.642	0.999	6.94
2022-01-25	13.64	23.191	-3.262	4.681	6.96
2022-01-26	13.77	23.207	0.953	1.466	6.96
2022-01-27	13.28	23.256	-3.558	4.357	6.98
2022-01-28	13.28	23.281	0.000	2.259	6.98
2022-02-07	13.4	23.296	0.904	1.355	6.99
2022-02-08	13.5	23.314	0.746	1.642	6.99
2022-02-09	13.6	23.332	0.741	1.556	7.00
2022-02-10	13.51	23.344	-0.662	1.103	7.00
2022-02-11	13.34	23.362	-1.258	1.628	7.01
2022-02-14	13.22	23.395	-0.900	2.999	7.02
2022-02-15	13.3	23.407	0.605	1.059	7.02
2022-02-16	13.39	23.420	0.677	1.128	7.03
2022-02-17	13.39	23.433	0.000	1.195	7.03
2022-02-18	13.36	23.440	-0.224	0.597	7.03
2022-02-21	13.54	23.462	1.347	1.946	7.04
2022-02-22	13.38	23.489	-1.182	2.437	7.05
2022-02-23	13.54	23.509	1.196	1.794	7.05
2022-02-24	13.74	23.567	1.477	5.022	7.07
2022-02-25	13.51	23.590	-1.674	2.111	7.08
2022-02-28	13.53	23.613	0.148	1.999	7.08
2022-03-01	13.6	23.626	0.517	1.183	7.09
2022-03-02	13.45	23.643	-1.103	1.471	7.09
2022-03-03	13.4	23.653	-0.372	0.967	7.10
2022-03-04	13.24	23.672	-1.194	1.642	7.10
2022-03-07	13.06	23.699	-1.360	2.492	7.11
2022-03-08	12.47	23.746	-4.518	4.594	7.12
2022-03-09	11.89	23.843	-4.651	9.703	7.15
2022-03-10	11.99	23.872	0.841	2.944	7.16
2022-03-11	12.12	23.923	1.084	5.004	7.18
2022-03-14	11.95	23.951	-1.403	2.888	7.19
2022-03-15	11.36	24.003	-4.937	5.439	7.20
2022-03-16	11.55	24.053	1.673	5.194	7.22
2022-03-17	11.72	24.082	1.472	3.030	7.22
2022-03-18	11.81	24.096	0.768	1.365	7.23
2022-03-21	12.03	24.128	1.863	3.218	7.24
2022-03-22	11.92	24.145	-0.914	1.746	7.24
2022-03-23	11.99	24.169	0.587	2.349	7.25
2022-03-24	11.79	24.190	-1.668	2.168	7.26
2022-03-25	11.71	24.206	-0.679	1.612	7.26
2022-03-28	11.6	24.231	-0.939	2.562	7.27
2022-03-29	11.57	24.251	-0.259	2.155	7.28
2022-03-30	11.75	24.268	1.556	1.642	7.28
2022-03-31	11.59	24.279	-1.362	1.191	7.28
2022-04-01	11.52	24.289	-0.604	1.035	7.29
2022-04-06	11.68	24.313	1.389	2.431	7.29
2022-04-07	11.64	24.335	-0.342	2.312	7.30
2022-04-08	11.33	24.367	-2.663	3.351	7.31
2022-04-11	10.7	24.419	-5.560	5.825	7.33
2022-04-12	10.82	24.452	1.121	3.645	7.34
2022-04-13	10.69	24.472	-1.201	2.311	7.34
2022-04-14	10.78	24.489	0.842	1.871	7.35
2022-04-15	11.07	24.530	2.690	4.453	7.36
2022-04-18	10.88	24.568	-1.716	4.246	7.37
2022-04-19	10.99	24.594	1.011	2.757	7.38
2022-04-20	10.88	24.617	-1.001	2.548	7.39
2022-04-21	10.47	24.657	-3.768	4.596	7.40
2022-04-22	10.18	24.686	-2.770	3.438	7.41
2022-04-25	9.32	24.752	-8.448	8.546	7.43
2022-04-26	8.85	24.794	-5.043	5.687	7.44
2022-04-27	9.2	24.844	3.955	6.441	7.45
2022-04-28	9.27	24.869	0.761	3.261	7.46
2022-04-29	9.97	24.923	7.551	6.472	7.48
2022-05-05	10.12	24.964	1.505	4.915	7.49
2022-05-06	9.99	24.983	-1.285	2.273	7.49
2022-05-09	10.28	25.020	2.903	4.304	7.51
2022-05-10	10.42	25.053	1.362	3.794	7.52
2022-05-11	10.38	25.071	-0.384	2.111	7.52
2022-05-12	10.48	25.102	0.963	3.565	7.53
2022-05-13	10.46	25.121	-0.191	2.099	7.54
2022-05-16	10.35	25.146	-1.052	2.964	7.54
2022-05-17	10.39	25.160	0.386	1.546	7.55
2022-05-18	10.46	25.175	0.674	1.732	7.55
2022-05-19	10.47	25.192	0.096	2.008	7.56
2022-05-20	10.58	25.212	1.051	2.292	7.56
2022-05-23	10.77	25.238	1.796	2.836	7.57

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