中海油服融券券源 中海油服专项约券

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	11.23	0	0	0	0
2020-04-28	10.85	0.048	-3.384	5.343	0.01
2020-04-29	11.23	0.077	3.502	3.041	0.02
2020-04-30	12.24	0.139	8.994	6.055	0.04
2020-05-06	12.58	0.172	2.778	3.186	0.05
2020-05-07	12.65	0.200	0.556	2.623	0.06
2020-05-08	12.86	0.244	1.660	4.190	0.07
2020-05-11	13.33	0.308	3.655	5.677	0.09
2020-05-12	13.01	0.351	-2.401	3.976	0.11
2020-05-13	12.97	0.384	-0.307	3.075	0.12
2020-05-14	12.95	0.416	-0.154	3.007	0.12
2020-05-15	13.07	0.452	0.927	3.320	0.14
2020-05-18	13.12	0.484	0.383	2.907	0.15
2020-05-19	13.34	0.539	1.677	4.954	0.16
2020-05-20	13.04	0.566	-2.249	2.474	0.17
2020-05-21	13.12	0.596	0.613	2.684	0.18
2020-05-22	12.61	0.634	-3.887	3.659	0.19
2020-05-25	12.28	0.663	-2.617	2.855	0.20
2020-05-26	12.73	0.697	3.664	3.176	0.21
2020-05-27	12.4	0.733	-2.592	3.535	0.22
2020-05-28	12.51	0.766	0.887	3.145	0.23
2020-05-29	12.38	0.785	-1.039	1.839	0.24
2020-06-01	13.03	0.835	5.250	4.604	0.25
2020-06-02	13.31	0.873	2.149	3.377	0.26
2020-06-03	13.42	0.949	0.826	6.837	0.28
2020-06-04	12.97	0.995	-3.353	4.247	0.30
2020-06-05	13.21	1.029	1.850	3.084	0.31
2020-06-08	14.18	1.098	7.343	5.829	0.33
2020-06-09	13.92	1.129	-1.834	2.680	0.34
2020-06-10	13.69	1.163	-1.652	2.945	0.35
2020-06-11	13.44	1.191	-1.826	2.557	0.36
2020-06-12	13.47	1.263	0.223	6.399	0.38
2020-06-15	13.13	1.288	-2.524	2.301	0.39
2020-06-16	13.51	1.319	2.894	2.742	0.40
2020-06-17	13.48	1.345	-0.222	2.295	0.40
2020-06-18	13.45	1.374	-0.223	2.596	0.41
2020-06-19	13.53	1.397	0.595	2.007	0.42
2020-06-22	13.47	1.415	-0.443	1.626	0.42
2020-06-23	13.29	1.439	-1.336	2.153	0.43
2020-06-24	13.33	1.455	0.301	1.505	0.44
2020-06-29	12.87	1.484	-3.451	2.701	0.45
2020-06-30	13.14	1.510	2.098	2.331	0.45
2020-07-01	13.2	1.538	0.457	2.511	0.46
2020-07-02	13.68	1.587	3.636	4.318	0.48
2020-07-03	13.83	1.629	1.096	3.655	0.49
2020-07-06	14.68	1.708	6.146	6.508	0.51
2020-07-07	14.4	1.786	-1.907	6.471	0.54
2020-07-08	14.81	1.843	2.847	4.583	0.55
2020-07-09	15.52	1.928	4.794	6.617	0.58
2020-07-10	14.9	1.972	-3.995	3.544	0.59
2020-07-13	14.85	2.003	0.815	2.444	0.60
2020-07-14	14.52	2.042	-2.222	3.300	0.61
2020-07-15	14.52	2.085	0.000	3.512	0.63
2020-07-16	13.95	2.156	-3.926	6.129	0.65
2020-07-17	13.81	2.200	-1.004	3.799	0.66
2020-07-20	14.2	2.244	2.824	3.765	0.67
2020-07-21	14.24	2.269	0.282	2.042	0.68
2020-07-22	14.97	2.347	5.126	6.250	0.70
2020-07-23	14.44	2.395	-3.540	4.008	0.72
2020-07-24	13.77	2.455	-4.640	5.194	0.74
2020-07-27	13.52	2.493	-1.816	3.413	0.75
2020-07-28	13.62	2.529	0.740	3.180	0.76
2020-07-29	13.87	2.567	1.836	3.304	0.77
2020-07-30	13.68	2.604	-1.370	3.244	0.78
2020-07-31	13.67	2.631	-0.073	2.339	0.79
2020-08-03	13.85	2.653	1.317	1.902	0.80
2020-08-04	13.94	2.694	0.650	3.538	0.81
2020-08-05	13.92	2.737	-0.143	3.730	0.82
2020-08-06	13.8	2.771	-0.862	2.945	0.83
2020-08-07	13.25	2.817	-3.986	4.203	0.85
2020-08-10	13.39	2.848	1.057	2.717	0.85
2020-08-11	13.47	2.880	0.597	2.838	0.86
2020-08-12	13.62	2.913	1.114	2.970	0.87
2020-08-13	13.55	2.931	-0.514	1.542	0.88
2020-08-14	13.54	2.957	-0.074	2.362	0.89
2020-08-17	13.74	2.985	1.477	2.437	0.90
2020-08-18	13.62	3.009	-0.873	2.111	0.90
2020-08-19	13.44	3.032	-1.322	2.056	0.91
2020-08-20	13.21	3.045	-1.711	1.190	0.91
2020-08-21	13.4	3.068	1.438	2.044	0.92
2020-08-24	13.51	3.087	0.821	1.642	0.93
2020-08-25	13.34	3.110	-1.258	2.073	0.93
2020-08-26	13.53	3.139	1.424	2.624	0.94
2020-08-27	13.33	3.173	-1.478	3.030	0.95
2020-08-28	13.11	3.210	-1.650	3.376	0.96
2020-08-31	13.04	3.226	-0.534	1.526	0.97
2020-09-01	12.95	3.240	-0.690	1.227	0.97
2020-09-02	12.8	3.258	-1.158	1.699	0.98
2020-09-03	12.4	3.287	-3.125	2.813	0.99
2020-09-04	12.46	3.318	0.484	2.984	1.00
2020-09-07	12.12	3.346	-2.729	2.809	1.00
2020-09-08	12.18	3.380	0.495	3.300	1.01
2020-09-09	11.8	3.404	-3.120	2.463	1.02
2020-09-10	11.48	3.449	-2.712	4.661	1.03
2020-09-11	11.53	3.475	0.436	2.787	1.04
2020-09-14	11.7	3.493	1.474	1.821	1.05
2020-09-15	11.62	3.508	-0.684	1.538	1.05
2020-09-16	11.93	3.545	2.668	3.701	1.06
2020-09-17	12.1	3.576	1.425	3.101	1.07
2020-09-18	12.15	3.598	0.413	2.149	1.08
2020-09-21	12.05	3.615	-0.823	1.728	1.08
2020-09-22	11.69	3.632	-2.988	1.743	1.09
2020-09-23	11.71	3.648	0.171	1.625	1.09
2020-09-24	11.49	3.668	-1.879	2.135	1.10
2020-09-25	11.42	3.686	-0.609	1.828	1.11
2020-09-28	11.42	3.698	0.000	1.313	1.11
2020-09-29	11.58	3.711	1.401	1.313	1.11
2020-09-30	11.42	3.731	-1.382	2.073	1.12
2020-10-09	11.69	3.749	2.364	1.839	1.12
2020-10-12	11.9	3.772	1.796	2.395	1.13
2020-10-13	11.82	3.782	-0.672	1.008	1.13
2020-10-14	11.68	3.798	-1.184	1.607	1.14
2020-10-15	11.63	3.811	-0.428	1.370	1.14
2020-10-16	11.71	3.823	0.688	1.204	1.15
2020-10-19	11.73	3.836	0.171	1.366	1.15
2020-10-20	11.82	3.853	0.767	1.705	1.16
2020-10-21	11.76	3.866	-0.508	1.269	1.16
2020-10-22	11.57	3.877	-1.616	1.190	1.16
2020-10-23	11.51	3.894	-0.519	1.815	1.17
2020-10-26	11.35	3.908	-1.390	1.477	1.17
2020-10-27	11.14	3.926	-1.850	1.850	1.18
2020-10-28	11.09	3.951	-0.449	2.693	1.19
2020-10-29	10.86	3.964	-2.074	1.443	1.19
2020-10-30	10.69	3.983	-1.565	2.210	1.19
2020-11-02	10.27	4.016	-3.929	3.835	1.20
2020-11-03	10.62	4.042	3.408	2.921	1.21
2020-11-04	10.74	4.065	1.130	2.542	1.22
2020-11-05	10.71	4.082	-0.279	1.955	1.22
2020-11-06	10.75	4.106	0.373	2.708	1.23
2020-11-09	11.04	4.129	2.698	2.419	1.24
2020-11-10	11.64	4.183	5.435	5.616	1.25
2020-11-11	11.63	4.218	-0.086	3.608	1.27
2020-11-12	11.41	4.241	-1.892	2.408	1.27
2020-11-13	11.18	4.260	-2.016	2.016	1.28
2020-11-16	11.68	4.306	4.472	4.741	1.29
2020-11-17	12.11	4.346	3.682	3.938	1.30
2020-11-18	12.06	4.375	-0.413	2.890	1.31
2020-11-19	12.1	4.395	0.332	1.990	1.32
2020-11-20	12.61	4.469	4.215	7.107	1.34
2020-11-23	13.47	4.537	6.820	6.027	1.36
2020-11-24	13.76	4.586	2.153	4.306	1.38
2020-11-25	13.93	4.657	1.235	6.105	1.40
2020-11-26	13.45	4.724	-3.446	5.958	1.42
2020-11-27	13.46	4.771	0.074	4.164	1.43
2020-11-30	12.91	4.826	-4.086	5.126	1.45
2020-12-01	12.98	4.876	0.542	4.648	1.46
2020-12-02	13.08	4.915	0.770	3.544	1.47
2020-12-03	13.71	4.982	4.817	5.887	1.49
2020-12-04	13.68	5.029	-0.219	4.085	1.51
2020-12-07	13.24	5.074	-3.216	4.094	1.52
2020-12-08	13.09	5.110	-1.133	3.323	1.53
2020-12-09	12.91	5.134	-1.375	2.215	1.54
2020-12-10	13.17	5.182	2.014	4.415	1.55
2020-12-11	13.18	5.230	0.076	4.328	1.57
2020-12-14	12.98	5.263	-1.517	3.035	1.58
2020-12-15	12.92	5.312	-0.462	4.545	1.59
2020-12-16	13.17	5.356	1.935	4.025	1.61
2020-12-17	13.5	5.392	2.506	3.189	1.62
2020-12-18	13.18	5.423	-2.370	2.889	1.63
2020-12-21	13.11	5.467	-0.531	3.945	1.64
2020-12-22	12.48	5.514	-4.805	4.577	1.65
2020-12-23	12.98	5.575	4.006	5.609	1.67
2020-12-24	13.02	5.608	0.308	3.082	1.68
2020-12-25	13.23	5.649	1.613	3.687	1.69
2020-12-28	12.73	5.698	-3.779	4.611	1.71
2020-12-29	12.77	5.720	0.314	2.042	1.72
2020-12-30	12.57	5.745	-1.566	2.428	1.72
2020-12-31	12.6	5.768	0.239	2.228	1.73
2021-01-04	13.23	5.834	5.000	5.952	1.75
2021-01-05	12.69	5.871	-4.082	3.477	1.76
2021-01-06	13.73	5.949	8.195	6.856	1.78
2021-01-07	14.28	6.053	4.006	8.740	1.82
2021-01-08	14.55	6.111	1.891	4.762	1.83
2021-01-11	14.33	6.196	-1.512	7.079	1.86
2021-01-12	14.56	6.246	1.605	4.187	1.87
2021-01-13	16.03	6.356	10.096	8.242	1.91
2021-01-14	15.75	6.412	-1.747	4.242	1.92
2021-01-15	15.61	6.533	-0.889	9.270	1.96
2021-01-18	16.03	6.631	2.691	7.367	1.99
2021-01-19	16.04	6.667	0.062	2.682	2.00
2021-01-20	15.67	6.785	-2.307	9.040	2.04
2021-01-21	15.99	6.845	2.042	4.531	2.05
2021-01-22	15.4	6.906	-3.690	4.690	2.07
2021-01-25	15.52	7.011	0.779	8.182	2.10
2021-01-26	15.05	7.089	-3.028	6.186	2.13
2021-01-27	15.26	7.138	1.395	3.854	2.14
2021-01-28	14.74	7.189	-3.408	4.128	2.16
2021-01-29	14.43	7.274	-2.103	7.123	2.18
2021-02-01	15.23	7.385	5.544	8.732	2.22
2021-02-02	15.91	7.473	4.465	6.632	2.24
2021-02-03	16.1	7.523	1.194	3.708	2.26
2021-02-04	16.65	7.609	3.416	6.211	2.28
2021-02-05	17.03	7.713	2.282	7.327	2.31
2021-02-08	17.02	7.800	-0.059	6.166	2.34
2021-02-09	18.74	7.949	10.106	9.518	2.38
2021-02-10	18.45	8.020	-1.547	4.589	2.41
2021-02-18	18.99	8.125	2.927	6.667	2.44
2021-02-19	18.42	8.204	-3.002	5.161	2.46
2021-02-22	20.05	8.399	8.849	11.672	2.52
2021-02-23	20.15	8.486	0.499	5.187	2.55
2021-02-24	18.93	8.615	-6.055	8.139	2.58
2021-02-25	18.63	8.744	-1.585	8.294	2.62
2021-02-26	17.43	8.852	-6.441	7.461	2.66
2021-03-01	17.53	8.917	0.574	4.475	2.68
2021-03-02	16.5	8.986	-5.876	4.963	2.70
2021-03-03	17.13	9.070	3.818	5.879	2.72
2021-03-04	16.88	9.177	-1.459	7.647	2.75
2021-03-05	17.18	9.253	1.777	5.332	2.78
2021-03-08	17.78	9.342	3.492	5.995	2.80
2021-03-09	16.33	9.451	-8.155	7.987	2.84
2021-03-10	15.91	9.498	-2.572	3.552	2.85
2021-03-11	16.64	9.563	4.588	4.651	2.87
2021-03-12	16.63	9.613	-0.060	3.666	2.88
2021-03-15	16.5	9.664	-0.782	3.668	2.90
2021-03-16	15.57	9.734	-5.636	5.394	2.92
2021-03-17	15.71	9.793	0.899	4.560	2.94
2021-03-18	16.06	9.856	2.228	4.647	2.96
2021-03-19	14.85	9.906	-7.534	4.047	2.97
2021-03-22	15.06	9.935	1.414	2.357	2.98
2021-03-23	14.78	9.970	-1.859	2.855	2.99
2021-03-24	13.95	10.032	-5.616	5.277	3.01
2021-03-25	14.61	10.089	4.731	4.731	3.03
2021-03-26	14.82	10.143	1.437	4.312	3.04
2021-03-29	14.9	10.180	0.540	3.036	3.05
2021-03-30	15.09	10.211	1.275	2.416	3.06
2021-03-31	14.66	10.248	-2.850	3.048	3.07
2021-04-01	14.73	10.282	0.477	2.729	3.08
2021-04-02	14.57	10.335	-1.086	4.413	3.10
2021-04-06	14.54	10.363	-0.206	2.334	3.11
2021-04-07	14.52	10.389	-0.138	2.132	3.12
2021-04-08	14.4	10.414	-0.826	2.066	3.12
2021-04-09	14.39	10.443	-0.069	2.431	3.13
2021-04-12	13.99	10.497	-2.780	4.656	3.15
2021-04-13	13.82	10.526	-1.215	2.502	3.16
2021-04-14	14.04	10.559	1.592	2.822	3.17
2021-04-15	14.23	10.601	1.353	3.561	3.18
2021-04-16	14.34	10.654	0.773	4.427	3.20
2021-04-19	14.29	10.674	-0.349	1.674	3.20
2021-04-20	14.34	10.706	0.350	2.659	3.21
2021-04-21	13.75	10.740	-4.114	2.929	3.22
2021-04-22	13.7	10.763	-0.364	2.036	3.23
2021-04-23	13.59	10.782	-0.803	1.679	3.23
2021-04-26	13.97	10.819	2.796	3.164	3.25
2021-04-27	13.9	10.859	-0.501	3.508	3.26
2021-04-28	14.48	10.931	4.173	5.899	3.28
2021-04-29	13.37	11.027	-7.666	8.702	3.31
2021-04-30	13.09	11.053	-2.094	2.319	3.32
2021-05-06	13.54	11.096	3.438	3.820	3.33
2021-05-07	13.85	11.166	2.290	6.056	3.35
2021-05-10	15.02	11.268	8.448	8.159	3.38
2021-05-11	14.64	11.325	-2.530	4.660	3.40
2021-05-12	15.11	11.388	3.210	5.055	3.42
2021-05-13	15.07	11.481	-0.265	7.346	3.44
2021-05-14	15.13	11.558	0.398	6.105	3.47
2021-05-17	15.24	11.595	0.727	2.908	3.48
2021-05-18	15.97	11.655	4.790	4.528	3.50
2021-05-19	15.18	11.700	-4.947	3.569	3.51
2021-05-20	14.36	11.742	-5.402	3.491	3.52
2021-05-21	14.3	11.773	-0.418	2.646	3.53
2021-05-24	14.16	11.813	-0.979	3.357	3.54
2021-05-25	14.3	11.846	0.989	2.754	3.55
2021-05-26	14.22	11.871	-0.559	2.168	3.56
2021-05-27	14.15	11.885	-0.492	1.195	3.57
2021-05-28	13.84	11.930	-2.191	3.887	3.58
2021-05-31	13.66	11.953	-1.301	2.023	3.59
2021-06-01	14.23	12.013	4.173	5.051	3.60
2021-06-02	15.07	12.109	5.903	7.660	3.63
2021-06-03	14.95	12.154	-0.796	3.583	3.65
2021-06-04	14.71	12.190	-1.605	2.943	3.66
2021-06-07	15.08	12.234	2.515	3.467	3.67
2021-06-08	14.83	12.259	-1.658	2.056	3.68
2021-06-09	15.81	12.332	6.608	5.529	3.70
2021-06-10	15.39	12.373	-2.657	3.163	3.71
2021-06-11	15.28	12.407	-0.715	2.729	3.72
2021-06-15	15.22	12.480	-0.393	5.694	3.74
2021-06-16	15.87	12.537	4.271	4.336	3.76
2021-06-17	15.53	12.592	-2.142	4.285	3.78
2021-06-18	14.68	12.658	-5.473	5.409	3.80
2021-06-21	14.5	12.707	-1.226	4.019	3.81
2021-06-22	14.98	12.760	3.310	4.276	3.83
2021-06-23	14.56	12.797	-2.804	3.004	3.84
2021-06-24	14.7	12.827	-0.676	2.432	3.85
2021-06-25	14.77	12.863	0.476	2.925	3.86
2021-06-28	14.49	12.913	-1.896	4.130	3.87
2021-06-29	14.47	12.944	-0.138	2.622	3.88
2021-06-30	14.36	12.979	-0.760	2.903	3.89
2021-07-01	14.16	13.007	-1.393	2.368	3.90
2021-07-02	14.34	13.041	1.271	2.895	3.91
2021-07-05	14.2	13.082	-0.976	3.417	3.92
2021-07-06	14.38	13.101	1.268	1.620	3.93
2021-07-07	14.4	13.145	0.139	3.616	3.94
2021-07-08	14.04	13.171	-2.500	2.222	3.95
2021-07-09	14.09	13.199	0.356	2.422	3.96
2021-07-12	14.04	13.222	-0.355	1.987	3.97
2021-07-13	14.1	13.245	0.427	1.923	3.97
2021-07-14	13.97	13.268	-1.132	1.982	3.98
2021-07-15	13.88	13.296	-0.644	2.434	3.99
2021-07-16	13.66	13.313	-1.585	1.513	3.99
2021-07-19	13.21	13.356	-3.294	3.880	4.01
2021-07-20	13.17	13.413	-0.303	5.148	4.02
2021-07-21	13	13.425	-1.291	1.139	4.03
2021-07-22	13.24	13.447	1.846	2.000	4.03
2021-07-23	12.84	13.491	-3.021	4.079	4.05
2021-07-26	12.73	13.530	-0.857	3.738	4.06
2021-07-27	12.65	13.559	-0.628	2.749	4.07
2021-07-28	12.19	13.611	-3.636	5.138	4.08
2021-07-29	12.29	13.630	0.820	1.805	4.09
2021-07-30	12.17	13.651	-0.976	2.034	4.10
2021-08-02	12.32	13.691	1.233	3.944	4.11
2021-08-03	12.22	13.712	-0.812	2.029	4.11
2021-08-04	12.46	13.753	1.964	4.010	4.13
2021-08-05	12.25	13.768	-1.685	1.445	4.13
2021-08-06	12.31	13.788	0.490	1.959	4.14
2021-08-09	12.5	13.827	1.543	3.737	4.15
2021-08-10	12.62	13.857	0.960	2.800	4.16
2021-08-11	12.72	13.876	0.792	1.823	4.16
2021-08-12	12.6	13.891	-0.943	1.415	4.17
2021-08-13	12.51	13.907	-0.714	1.508	4.17
2021-08-16	12.67	13.937	1.279	2.878	4.18
2021-08-17	12.33	13.974	-2.684	3.631	4.19
2021-08-18	12.67	14.007	2.758	3.082	4.20
2021-08-19	12.35	14.029	-2.526	2.131	4.21
2021-08-20	12.18	14.053	-1.377	2.429	4.22
2021-08-23	12.48	14.088	2.463	3.366	4.23
2021-08-24	12.75	14.110	2.163	2.083	4.23
2021-08-25	13	14.138	1.961	2.510	4.24
2021-08-26	12.94	14.165	-0.462	2.538	4.25
2021-08-27	13.03	14.183	0.696	1.623	4.25
2021-08-30	13.4	14.236	2.840	4.758	4.27
2021-08-31	13.99	14.313	4.403	6.642	4.29
2021-09-01	14.05	14.364	0.429	4.360	4.31
2021-09-02	14.19	14.411	0.996	3.915	4.32
2021-09-03	14.11	14.455	-0.564	3.805	4.34
2021-09-06	14.24	14.498	0.921	3.614	4.35
2021-09-07	14.94	14.594	4.916	7.725	4.38
2021-09-08	14.6	14.638	-2.276	3.548	4.39
2021-09-09	15.7	14.765	7.534	9.726	4.43
2021-09-10	15.18	14.803	-3.312	2.994	4.44
2021-09-13	15.65	14.871	3.096	5.204	4.46
2021-09-14	15.34	14.960	-1.981	7.029	4.49
2021-09-15	15.57	15.040	1.499	6.128	4.51
2021-09-16	15.5	15.123	-0.450	6.423	4.54
2021-09-17	15.2	15.198	-1.935	5.935	4.56
2021-09-22	15.27	15.252	0.461	4.211	4.58
2021-09-23	15.1	15.344	-1.113	7.335	4.60
2021-09-24	15.44	15.445	2.252	7.881	4.63
2021-09-27	15.77	15.525	2.137	6.088	4.66
2021-09-28	17.34	15.666	9.956	9.765	4.70
2021-09-29	16.1	15.725	-7.151	4.383	4.72
2021-09-30	16.1	15.767	0.000	3.106	4.73
2021-10-08	17.2	15.879	6.832	7.826	4.76
2021-10-11	16.94	15.979	-1.512	7.093	4.79
2021-10-12	16.4	16.079	-3.188	7.320	4.82
2021-10-13	15.23	16.206	-7.134	10.000	4.86
2021-10-14	15.28	16.260	0.328	4.268	4.88
2021-10-15	15.65	16.326	2.421	5.039	4.90
2021-10-18	16.08	16.405	2.748	5.879	4.92
2021-10-19	15.99	16.453	-0.560	3.607	4.94
2021-10-20	15.39	16.503	-3.752	3.877	4.95
2021-10-21	15.38	16.544	-0.065	3.184	4.96
2021-10-22	15.05	16.593	-2.146	3.901	4.98
2021-10-25	15.66	16.651	4.053	4.518	5.00
2021-10-26	15.5	16.689	-1.022	2.937	5.01
2021-10-27	15.08	16.732	-2.710	3.355	5.02
2021-10-28	14.48	16.822	-3.979	7.493	5.05
2021-10-29	14.88	16.902	2.762	6.492	5.07
2021-11-01	15.23	16.978	2.352	5.914	5.09
2021-11-02	15.25	17.031	0.131	4.202	5.11
2021-11-03	15.25	17.079	0.000	3.803	5.12
2021-11-04	15.09	17.112	-1.049	2.623	5.13
2021-11-05	14.69	17.170	-2.651	4.705	5.15
2021-11-08	15.35	17.226	4.493	4.357	5.17
2021-11-09	15.07	17.268	-1.824	3.388	5.18
2021-11-10	15.32	17.327	1.659	4.645	5.20
2021-11-11	15.1	17.360	-1.436	2.611	5.21
2021-11-12	14.97	17.381	-0.861	1.656	5.21
2021-11-15	14.88	17.418	-0.601	3.006	5.23
2021-11-16	14.59	17.462	-1.949	3.629	5.24
2021-11-17	14.43	17.490	-1.097	2.262	5.25
2021-11-18	13.9	17.531	-3.673	3.604	5.26
2021-11-19	14.1	17.560	1.439	2.446	5.27
2021-11-22	14.13	17.596	0.213	3.050	5.28
2021-11-23	14.06	17.614	-0.495	1.557	5.28
2021-11-24	14.13	17.646	0.498	2.703	5.29
2021-11-25	14.02	17.668	-0.778	1.840	5.30
2021-11-26	13.75	17.694	-1.926	2.282	5.31
2021-11-29	13.55	17.736	-1.455	3.709	5.32
2021-11-30	13.55	17.760	0.000	2.140	5.33
2021-12-01	13.6	17.783	0.369	2.066	5.33
2021-12-02	13.21	17.816	-2.868	3.015	5.34
2021-12-03	13.52	17.845	2.347	2.574	5.35
2021-12-06	13.49	17.874	-0.222	2.589	5.36
2021-12-07	13.82	17.904	2.446	2.595	5.37
2021-12-08	13.8	17.928	-0.145	2.098	5.38
2021-12-09	13.91	17.951	0.797	1.957	5.39
2021-12-10	13.75	17.968	-1.150	1.510	5.39
2021-12-13	13.86	17.984	0.800	1.309	5.40
2021-12-14	13.9	18.010	0.289	2.309	5.40
2021-12-15	13.82	18.026	-0.576	1.367	5.41
2021-12-16	14.31	18.078	3.546	4.342	5.42
2021-12-17	14.3	18.104	-0.070	2.166	5.43
2021-12-20	14.18	18.138	-0.839	2.937	5.44
2021-12-21	14.3	18.163	0.846	2.045	5.45
2021-12-22	14.49	18.188	1.329	2.098	5.46
2021-12-23	14.75	18.218	1.794	2.415	5.47
2021-12-24	14.79	18.248	0.271	2.441	5.47
2021-12-27	14.71	18.284	-0.541	2.975	5.49
2021-12-28	15	18.316	1.971	2.515	5.49
2021-12-29	15	18.340	0.000	1.933	5.50
2021-12-30	14.76	18.372	-1.600	2.600	5.51
2021-12-31	15	18.407	1.626	2.778	5.52
2022-01-04	14.72	18.446	-1.867	3.200	5.53
2022-01-05	14.79	18.483	0.476	3.057	5.55
2022-01-06	14.75	18.507	-0.270	1.893	5.55
2022-01-07	15.12	18.559	2.508	4.136	5.57
2022-01-10	14.84	18.612	-1.852	4.299	5.58
2022-01-11	14.43	18.657	-2.763	3.706	5.60
2022-01-12	14.79	18.682	2.495	2.079	5.60
2022-01-13	15.01	18.720	1.487	3.043	5.62
2022-01-14	14.71	18.766	-1.999	3.731	5.63
2022-01-17	15.31	18.819	4.079	4.147	5.65
2022-01-18	15.27	18.876	-0.261	4.507	5.66
2022-01-19	15	18.929	-1.768	4.191	5.68
2022-01-20	14.99	18.959	-0.067	2.400	5.69
2022-01-21	14.37	19.007	-4.136	4.003	5.70
2022-01-24	14.8	19.135	2.992	10.438	5.74
2022-01-25	13.88	19.206	-6.216	6.081	5.76
2022-01-26	14.81	19.302	6.700	7.781	5.79
2022-01-27	14.73	19.351	-0.540	4.051	5.81
2022-01-28	14.15	19.416	-3.938	5.499	5.82
2022-02-07	15.57	19.506	10.035	6.926	5.85
2022-02-08	15.84	19.559	1.734	3.982	5.87
2022-02-09	15.71	19.600	-0.821	3.157	5.88
2022-02-10	15.81	19.632	0.637	2.419	5.89
2022-02-11	15.94	19.683	0.822	3.858	5.90
2022-02-14	16.33	19.765	2.447	6.023	5.93
2022-02-15	15.73	19.821	-3.674	4.287	5.95
2022-02-16	15.51	19.880	-1.399	4.514	5.96
2022-02-17	15.77	19.948	1.676	5.222	5.98
2022-02-18	15.73	20.002	-0.254	4.122	6.00
2022-02-21	15.43	20.051	-1.907	3.814	6.02
2022-02-22	15.82	20.113	2.528	4.666	6.03
2022-02-23	15.36	20.148	-2.908	2.718	6.04
2022-02-24	16.71	20.284	8.789	9.766	6.09
2022-02-25	16.49	20.364	-1.317	5.865	6.11
2022-02-28	17.18	20.478	4.184	7.944	6.14
2022-03-01	16.83	20.529	-2.037	3.667	6.16
2022-03-02	17.31	20.585	2.852	3.862	6.18
2022-03-03	17.42	20.659	0.635	5.084	6.20
2022-03-04	16.79	20.696	-3.617	2.641	6.21
2022-03-07	16.9	20.760	0.655	4.527	6.23
2022-03-08	16.46	20.825	-2.604	4.734	6.25
2022-03-09	15.76	20.940	-4.253	8.809	6.28
2022-03-10	15.57	20.989	-1.206	3.744	6.30
2022-03-11	14.98	21.063	-3.789	5.909	6.32
2022-03-14	14.02	21.136	-6.409	6.275	6.34
2022-03-15	12.76	21.210	-8.987	6.990	6.36
2022-03-16	12.95	21.268	1.489	5.329	6.38
2022-03-17	13.3	21.318	2.703	4.556	6.40
2022-03-18	13.55	21.361	1.880	3.835	6.41
2022-03-21	13.65	21.403	0.738	3.690	6.42
2022-03-22	14.04	21.445	2.857	3.590	6.43
2022-03-23	13.85	21.473	-1.353	2.350	6.44
2022-03-24	13.81	21.501	-0.289	2.455	6.45
2022-03-25	13.79	21.555	-0.145	4.707	6.47
2022-03-28	14.21	21.636	3.046	6.889	6.49
2022-03-29	13.94	21.673	-1.900	3.167	6.50
2022-03-30	13.76	21.718	-1.291	3.874	6.52
2022-03-31	13.64	21.732	-0.872	1.235	6.52
2022-04-01	13.57	21.757	-0.513	2.199	6.53
2022-04-06	13.95	21.792	2.800	3.021	6.54
2022-04-07	13.39	21.832	-4.014	3.584	6.55
2022-04-08	13.3	21.871	-0.672	3.510	6.56
2022-04-11	13.21	21.907	-0.677	3.308	6.57
2022-04-12	13.16	21.953	-0.379	4.164	6.59
2022-04-13	13.35	21.983	1.444	2.736	6.59
2022-04-14	13.46	22.015	0.824	2.846	6.60
2022-04-15	13.82	22.051	2.675	3.120	6.62
2022-04-18	13.36	22.099	-3.329	4.269	6.63
2022-04-19	13.55	22.138	1.422	3.518	6.64
2022-04-20	13.06	22.178	-3.616	3.616	6.65
2022-04-21	12.83	22.217	-1.761	3.675	6.67
2022-04-22	12.94	22.261	0.857	4.131	6.68
2022-04-25	11.97	22.345	-7.496	8.346	6.70
2022-04-26	11.38	22.396	-4.929	5.430	6.72
2022-04-27	11.98	22.470	5.272	7.381	6.74
2022-04-28	11.98	22.500	0.000	3.005	6.75
2022-04-29	12.49	22.545	4.257	4.341	6.76
2022-05-05	12.81	22.579	2.562	3.203	6.77
2022-05-06	12.66	22.616	-1.171	3.513	6.78
2022-05-09	12.63	22.640	-0.237	2.291	6.79
2022-05-10	12.42	22.676	-1.663	3.405	6.80
2022-05-11	12.45	22.698	0.242	2.174	6.81
2022-05-12	12.41	22.732	-0.321	3.293	6.82
2022-05-13	12.6	22.751	1.531	1.773	6.83
2022-05-16	12.75	22.780	1.190	2.698	6.83
2022-05-17	13.13	22.823	2.980	4.000	6.85
2022-05-18	12.91	22.854	-1.676	2.894	6.86
2022-05-19	12.59	22.886	-2.479	3.021	6.87
2022-05-20	12.8	22.908	1.668	2.065	6.87
2022-05-23	12.98	22.936	1.406	2.578	6.88

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