美凯龙融券券源 美凯龙专项约券

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	8.33	0	0	0	0
2020-04-28	8.15	0.033	-2.161	4.802	0.01
2020-04-29	8.24	0.044	1.104	1.595	0.01
2020-04-30	8.42	0.067	2.184	3.398	0.02
2020-05-06	8.46	0.081	0.475	1.900	0.02
2020-05-07	8.42	0.087	-0.473	0.827	0.03
2020-05-08	8.48	0.092	0.713	0.831	0.03
2020-05-11	8.53	0.103	0.590	1.533	0.03
2020-05-12	8.45	0.118	-0.938	2.110	0.04
2020-05-13	8.46	0.127	0.118	1.183	0.04
2020-05-14	8.55	0.149	1.064	3.191	0.04
2020-05-15	8.5	0.162	-0.585	1.754	0.05
2020-05-18	8.4	0.171	-1.176	1.294	0.05
2020-05-19	8.95	0.239	6.548	9.167	0.07
2020-05-20	8.98	0.266	0.335	3.575	0.08
2020-05-21	9.01	0.294	0.334	3.786	0.09
2020-05-22	8.91	0.314	-1.110	2.664	0.09
2020-05-25	9.17	0.348	2.918	4.377	0.10
2020-05-26	9.33	0.381	1.745	4.253	0.11
2020-05-27	9.33	0.403	0.000	2.894	0.12
2020-05-28	9.17	0.432	-1.715	3.751	0.13
2020-05-29	9.09	0.447	-0.872	1.963	0.13
2020-06-01	9.44	0.486	3.850	4.950	0.15
2020-06-02	9.38	0.519	-0.636	4.237	0.16
2020-06-03	9.09	0.544	-3.092	3.305	0.16
2020-06-04	9.29	0.571	2.200	3.520	0.17
2020-06-05	9.14	0.581	-1.615	1.292	0.17
2020-06-08	9.25	0.606	1.204	3.282	0.18
2020-06-09	9.59	0.636	3.676	3.784	0.19
2020-06-10	9.98	0.688	4.067	6.152	0.21
2020-06-11	9.92	0.718	-0.601	3.707	0.22
2020-06-12	9.81	0.740	-1.109	2.621	0.22
2020-06-15	9.75	0.764	-0.612	2.956	0.23
2020-06-16	9.88	0.790	1.333	3.179	0.24
2020-06-17	9.8	0.819	-0.810	3.543	0.25
2020-06-18	9.64	0.850	-1.633	3.878	0.25
2020-06-19	9.77	0.868	1.349	2.178	0.26
2020-06-22	9.51	0.889	-2.661	2.661	0.27
2020-06-23	9.33	0.905	-1.893	2.103	0.27
2020-06-24	9.34	0.918	0.107	1.608	0.28
2020-06-29	9.42	0.931	0.857	1.713	0.28
2020-06-30	9.4	0.949	-0.212	2.229	0.28
2020-07-01	9.44	0.962	0.426	1.702	0.29
2020-07-02	9.88	1.013	4.661	6.250	0.30
2020-07-03	9.8	1.026	-0.810	1.518	0.31
2020-07-06	10.5	1.087	7.143	6.939	0.33
2020-07-07	10.53	1.131	0.286	5.048	0.34
2020-07-08	10.7	1.155	1.614	2.754	0.35
2020-07-09	10.68	1.189	-0.187	3.738	0.36
2020-07-10	10.53	1.211	-1.404	2.528	0.36
2020-07-13	10.68	1.232	1.425	2.374	0.37
2020-07-14	10.45	1.267	-2.154	4.026	0.38
2020-07-15	10.2	1.313	-2.392	5.359	0.39
2020-07-16	9.91	1.361	-2.843	5.882	0.41
2020-07-17	9.74	1.394	-1.715	4.036	0.42
2020-07-20	10.08	1.422	3.491	3.388	0.43
2020-07-21	10.16	1.444	0.794	2.579	0.43
2020-07-22	10.15	1.466	-0.098	2.559	0.44
2020-07-23	10.07	1.494	-0.788	3.350	0.45
2020-07-24	9.83	1.522	-2.383	3.376	0.46
2020-07-27	9.7	1.544	-1.322	2.747	0.46
2020-07-28	9.76	1.554	0.619	1.237	0.47
2020-07-29	9.91	1.578	1.537	2.869	0.47
2020-07-30	9.84	1.587	-0.706	1.211	0.48
2020-07-31	9.83	1.605	-0.102	2.134	0.48
2020-08-03	10.05	1.625	2.238	2.340	0.49
2020-08-04	10	1.638	-0.498	1.592	0.49
2020-08-05	9.9	1.652	-1.000	1.700	0.50
2020-08-06	9.86	1.666	-0.404	1.717	0.50
2020-08-07	9.97	1.688	1.116	2.637	0.51
2020-08-10	10.23	1.720	2.608	3.711	0.52
2020-08-11	10	1.742	-2.248	2.639	0.52
2020-08-12	9.9	1.762	-1.000	2.500	0.53
2020-08-13	9.92	1.773	0.202	1.313	0.53
2020-08-14	9.87	1.788	-0.504	1.815	0.54
2020-08-17	10	1.815	1.317	3.242	0.54
2020-08-18	10.09	1.828	0.900	1.600	0.55
2020-08-19	10.08	1.844	-0.099	1.883	0.55
2020-08-20	9.85	1.865	-2.282	2.579	0.56
2020-08-21	9.9	1.875	0.508	1.117	0.56
2020-08-24	9.87	1.913	-0.303	4.646	0.57
2020-08-25	9.79	1.926	-0.811	1.621	0.58
2020-08-26	9.61	1.944	-1.839	2.247	0.58
2020-08-27	9.65	1.955	0.416	1.353	0.59
2020-08-28	9.78	1.967	1.347	1.451	0.59
2020-08-31	9.78	1.980	0.000	1.636	0.59
2020-09-01	9.8	1.993	0.204	1.636	0.60
2020-09-02	9.8	2.003	0.000	1.224	0.60
2020-09-03	9.77	2.011	-0.306	0.918	0.60
2020-09-04	9.85	2.029	0.819	2.252	0.61
2020-09-07	10.01	2.059	1.624	3.553	0.62
2020-09-08	10.06	2.076	0.500	1.998	0.62
2020-09-09	9.84	2.094	-2.187	2.187	0.63
2020-09-10	9.93	2.125	0.915	3.760	0.64
2020-09-11	10.15	2.155	2.216	3.625	0.65
2020-09-14	10.19	2.171	0.394	1.773	0.65
2020-09-15	10.41	2.204	2.159	3.827	0.66
2020-09-16	10.23	2.225	-1.729	2.498	0.67
2020-09-17	10.15	2.237	-0.782	1.466	0.67
2020-09-18	10.26	2.254	1.084	1.970	0.68
2020-09-21	10.16	2.272	-0.975	2.047	0.68
2020-09-22	9.97	2.288	-1.870	1.969	0.69
2020-09-23	9.92	2.301	-0.502	1.605	0.69
2020-09-24	9.68	2.323	-2.419	2.722	0.70
2020-09-25	9.64	2.336	-0.413	1.550	0.70
2020-09-28	9.66	2.346	0.207	1.349	0.70
2020-09-29	9.65	2.356	-0.104	1.139	0.71
2020-09-30	9.6	2.370	-0.518	1.762	0.71
2020-10-09	9.75	2.384	1.563	1.771	0.72
2020-10-12	9.83	2.394	0.821	1.231	0.72
2020-10-13	9.78	2.404	-0.509	1.221	0.72
2020-10-14	9.67	2.417	-1.125	1.534	0.72
2020-10-15	9.62	2.426	-0.517	1.241	0.73
2020-10-16	9.67	2.432	0.520	0.624	0.73
2020-10-19	9.77	2.452	1.034	2.482	0.74
2020-10-20	9.74	2.461	-0.307	1.126	0.74
2020-10-21	9.78	2.469	0.411	1.027	0.74
2020-10-22	9.69	2.479	-0.920	1.227	0.74
2020-10-23	9.66	2.489	-0.310	1.238	0.75
2020-10-26	9.54	2.503	-1.242	1.760	0.75
2020-10-27	9.5	2.511	-0.419	1.048	0.75
2020-10-28	9.37	2.525	-1.368	1.684	0.76
2020-10-29	9.43	2.541	0.640	2.134	0.76
2020-10-30	9.3	2.559	-1.379	2.227	0.77
2020-11-02	9.29	2.570	-0.108	1.505	0.77
2020-11-03	9.4	2.585	1.184	1.830	0.78
2020-11-04	9.31	2.594	-0.957	1.170	0.78
2020-11-05	9.38	2.604	0.752	1.289	0.78
2020-11-06	9.46	2.617	0.853	1.706	0.79
2020-11-09	9.55	2.627	0.951	1.268	0.79
2020-11-10	9.52	2.641	-0.314	1.675	0.79
2020-11-11	9.44	2.651	-0.840	1.366	0.80
2020-11-12	9.39	2.661	-0.530	1.271	0.80
2020-11-13	9.34	2.679	-0.532	2.236	0.80
2020-11-16	9.4	2.689	0.642	1.285	0.81
2020-11-17	9.39	2.700	-0.106	1.489	0.81
2020-11-18	9.42	2.708	0.319	0.958	0.81
2020-11-19	9.48	2.715	0.637	0.955	0.81
2020-11-20	9.44	2.723	-0.422	0.949	0.82
2020-11-23	9.42	2.730	-0.212	0.847	0.82
2020-11-24	9.4	2.736	-0.212	0.849	0.82
2020-11-25	9.43	2.747	0.319	1.383	0.82
2020-11-26	9.29	2.768	-1.485	2.651	0.83
2020-11-27	9.28	2.782	-0.108	1.830	0.83
2020-11-30	9.26	2.791	-0.216	1.185	0.84
2020-12-01	9.31	2.798	0.540	0.864	0.84
2020-12-02	9.28	2.808	-0.322	1.289	0.84
2020-12-03	9.28	2.815	0.000	0.970	0.84
2020-12-04	9.25	2.820	-0.323	0.647	0.85
2020-12-07	9.22	2.825	-0.324	0.649	0.85
2020-12-08	9.11	2.836	-1.193	1.410	0.85
2020-12-09	8.94	2.853	-1.866	2.305	0.86
2020-12-10	8.95	2.863	0.112	1.342	0.86
2020-12-11	8.9	2.894	-0.559	4.246	0.87
2020-12-14	8.75	2.905	-1.685	1.461	0.87
2020-12-15	8.73	2.918	-0.229	1.714	0.88
2020-12-16	8.6	2.928	-1.489	1.489	0.88
2020-12-17	8.58	2.948	-0.233	2.791	0.88
2020-12-18	8.45	2.960	-1.515	1.748	0.89
2020-12-21	8.51	2.971	0.710	1.538	0.89
2020-12-22	8.52	2.990	0.118	2.585	0.90
2020-12-23	8.58	3.006	0.704	2.230	0.90
2020-12-24	8.44	3.027	-1.632	3.030	0.91
2020-12-25	8.63	3.045	2.251	2.488	0.91
2020-12-28	8.6	3.058	-0.348	1.854	0.92
2020-12-29	8.65	3.070	0.581	1.628	0.92
2020-12-30	8.54	3.083	-1.272	1.850	0.92
2020-12-31	8.49	3.094	-0.585	1.522	0.93
2021-01-04	8.53	3.106	0.471	1.649	0.93
2021-01-05	8.9	3.145	4.338	5.275	0.94
2021-01-06	9.03	3.168	1.461	3.034	0.95
2021-01-07	9.06	3.185	0.332	2.326	0.96
2021-01-08	9.07	3.197	0.110	1.545	0.96
2021-01-11	9	3.212	-0.772	2.095	0.96
2021-01-12	9.03	3.237	0.333	3.222	0.97
2021-01-13	9.05	3.258	0.221	2.879	0.98
2021-01-14	9.26	3.283	2.320	3.204	0.98
2021-01-15	9.28	3.297	0.216	1.728	0.99
2021-01-18	9.5	3.342	2.371	5.711	1.00
2021-01-19	10	3.406	5.263	7.684	1.02
2021-01-20	9.95	3.432	-0.500	3.200	1.03
2021-01-21	9.97	3.445	0.201	1.508	1.03
2021-01-22	9.94	3.467	-0.301	2.708	1.04
2021-01-25	9.82	3.489	-1.207	2.616	1.05
2021-01-26	9.76	3.512	-0.611	2.851	1.05
2021-01-27	9.8	3.527	0.410	1.844	1.06
2021-01-28	9.66	3.546	-1.429	2.347	1.06
2021-01-29	9.68	3.564	0.207	2.277	1.07
2021-02-01	9.35	3.600	-3.409	4.545	1.08
2021-02-02	8.99	3.627	-3.850	3.636	1.09
2021-02-03	8.93	3.648	-0.667	2.892	1.09
2021-02-04	8.86	3.676	-0.784	3.807	1.10
2021-02-05	8.76	3.692	-1.129	2.144	1.11
2021-02-08	8.74	3.705	-0.228	1.826	1.11
2021-02-09	8.71	3.719	-0.343	1.831	1.12
2021-02-10	8.75	3.729	0.459	1.378	1.12
2021-02-18	8.91	3.744	1.829	2.057	1.12
2021-02-19	9.04	3.764	1.459	2.694	1.13
2021-02-22	9.1	3.783	0.664	2.434	1.13
2021-02-23	9.07	3.795	-0.330	1.648	1.14
2021-02-24	9.12	3.810	0.551	1.985	1.14
2021-02-25	9.09	3.824	-0.329	1.864	1.15
2021-02-26	8.93	3.851	-1.760	3.630	1.16
2021-03-01	8.98	3.860	0.560	1.120	1.16
2021-03-02	9.01	3.876	0.334	2.116	1.16
2021-03-03	9.05	3.887	0.444	1.443	1.17
2021-03-04	9.1	3.903	0.552	2.210	1.17
2021-03-05	9.14	3.914	0.440	1.429	1.17
2021-03-08	9.07	3.927	-0.766	1.751	1.18
2021-03-09	8.98	3.946	-0.992	2.536	1.18
2021-03-10	8.8	3.968	-2.004	2.895	1.19
2021-03-11	8.9	3.993	1.136	3.409	1.20
2021-03-12	8.9	4.005	0.000	1.573	1.20
2021-03-15	9.58	4.060	7.640	6.966	1.22
2021-03-16	9.61	4.078	0.313	2.192	1.22
2021-03-17	9.74	4.120	1.353	5.203	1.24
2021-03-18	9.5	4.145	-2.464	3.183	1.24
2021-03-19	9.54	4.167	0.421	2.737	1.25
2021-03-22	9.68	4.197	1.468	3.774	1.26
2021-03-23	9.59	4.235	-0.930	4.649	1.27
2021-03-24	9.56	4.255	-0.313	2.503	1.28
2021-03-25	9.59	4.270	0.314	1.883	1.28
2021-03-26	9.48	4.286	-1.147	2.086	1.29
2021-03-29	9.45	4.299	-0.316	1.582	1.29
2021-03-30	9.15	4.330	-3.175	4.127	1.30
2021-03-31	9.11	4.349	-0.437	2.514	1.30
2021-04-01	9.09	4.363	-0.220	1.866	1.31
2021-04-02	9.07	4.374	-0.220	1.430	1.31
2021-04-06	9.08	4.383	0.110	1.213	1.31
2021-04-07	9.13	4.392	0.551	1.211	1.32
2021-04-08	9.04	4.402	-0.986	1.314	1.32
2021-04-09	9.04	4.411	0.000	1.217	1.32
2021-04-12	8.93	4.427	-1.217	2.102	1.33
2021-04-13	8.9	4.435	-0.336	1.120	1.33
2021-04-14	9.01	4.450	1.236	1.910	1.33
2021-04-15	9.03	4.458	0.222	1.110	1.34
2021-04-16	9.07	4.473	0.443	1.993	1.34
2021-04-19	9.07	4.480	0.000	0.882	1.34
2021-04-20	8.98	4.492	-0.992	1.654	1.35
2021-04-21	9.03	4.505	0.557	1.670	1.35
2021-04-22	8.95	4.515	-0.886	1.329	1.35
2021-04-23	8.99	4.524	0.447	1.229	1.36
2021-04-26	9	4.533	0.111	1.224	1.36
2021-04-27	8.92	4.545	-0.889	1.556	1.36
2021-04-28	9.02	4.557	1.121	1.682	1.37
2021-04-29	9.06	4.565	0.443	0.998	1.37
2021-04-30	9.13	4.587	0.773	2.870	1.38
2021-05-06	9.23	4.604	1.095	2.300	1.38
2021-05-07	9.46	4.626	2.492	2.709	1.39
2021-05-10	9.25	4.647	-2.220	2.748	1.39
2021-05-11	9.28	4.661	0.324	1.838	1.40
2021-05-12	9.5	4.697	2.371	4.526	1.41
2021-05-13	9.51	4.710	0.105	1.684	1.41
2021-05-14	9.59	4.725	0.841	1.893	1.42
2021-05-17	9.4	4.744	-1.981	2.398	1.42
2021-05-18	9.39	4.758	-0.106	1.809	1.43
2021-05-19	9.47	4.784	0.852	3.195	1.44
2021-05-20	9.57	4.805	1.056	2.640	1.44
2021-05-21	9.37	4.831	-2.090	3.344	1.45
2021-05-24	9.8	4.872	4.589	5.016	1.46
2021-05-25	10.53	4.980	7.449	12.347	1.49
2021-05-26	10.08	5.032	-4.274	6.173	1.51
2021-05-27	10.08	5.054	0.000	2.579	1.52
2021-05-28	9.99	5.077	-0.893	2.877	1.52
2021-05-31	9.7	5.111	-2.903	4.204	1.53
2021-06-01	9.69	5.131	-0.103	2.474	1.54
2021-06-02	9.72	5.149	0.310	2.167	1.54
2021-06-03	10.2	5.200	4.938	5.967	1.56
2021-06-04	10.01	5.220	-1.863	2.451	1.57
2021-06-07	10.3	5.252	2.897	3.696	1.58
2021-06-08	10.24	5.299	-0.583	5.534	1.59
2021-06-09	10.26	5.328	0.195	3.320	1.60
2021-06-10	10.32	5.356	0.585	3.314	1.61
2021-06-11	10	5.391	-3.101	4.167	1.62
2021-06-15	9.85	5.424	-1.500	4.100	1.63
2021-06-16	10.13	5.460	2.843	4.264	1.64
2021-06-17	9.99	5.496	-1.382	4.245	1.65
2021-06-18	9.98	5.511	-0.100	1.802	1.65
2021-06-21	10.59	5.585	6.112	8.417	1.68
2021-06-22	11	5.658	3.872	7.932	1.70
2021-06-23	11	5.674	0.000	1.727	1.70
2021-06-24	11.03	5.694	0.182	2.180	1.71
2021-06-25	10.95	5.717	-0.725	2.539	1.72
2021-06-28	11.94	5.812	9.041	9.589	1.74
2021-06-29	12.08	5.863	1.173	5.025	1.76
2021-06-30	12	5.893	-0.662	3.063	1.77
2021-07-01	12.32	5.940	2.667	4.583	1.78
2021-07-02	13.03	6.056	5.763	10.633	1.82
2021-07-05	12.9	6.109	-0.998	4.912	1.83
2021-07-06	13.79	6.206	6.899	8.450	1.86
2021-07-07	13.8	6.265	0.073	5.149	1.88
2021-07-08	12.54	6.363	-9.130	9.420	1.91
2021-07-09	12.17	6.413	-2.951	4.864	1.92
2021-07-12	11.98	6.453	-1.561	4.026	1.94
2021-07-13	12.01	6.469	0.250	1.586	1.94
2021-07-14	11.41	6.536	-4.917	7.083	1.96
2021-07-15	11.43	6.564	0.175	2.892	1.97
2021-07-16	11.54	6.604	0.962	4.199	1.98
2021-07-19	11.52	6.643	-0.173	4.073	1.99
2021-07-20	11.59	6.672	0.608	2.951	2.00
2021-07-21	11.29	6.704	-2.588	3.451	2.01
2021-07-22	11.24	6.745	-0.443	4.340	2.02
2021-07-23	10.89	6.780	-3.114	3.915	2.03
2021-07-26	10.42	6.846	-4.316	7.530	2.05
2021-07-27	10.66	6.898	2.303	5.854	2.07
2021-07-28	10.25	6.944	-3.846	5.441	2.08
2021-07-29	10.25	6.974	0.000	3.512	2.09
2021-07-30	10.23	7.002	-0.195	3.220	2.10
2021-08-02	10.44	7.046	2.053	5.083	2.11
2021-08-03	10.36	7.058	-0.766	1.437	2.12
2021-08-04	10.46	7.084	0.965	2.992	2.13
2021-08-05	10.31	7.105	-1.434	2.390	2.13
2021-08-06	10.12	7.136	-1.843	3.686	2.14
2021-08-09	10.49	7.192	3.656	6.423	2.16
2021-08-10	10.41	7.215	-0.763	2.669	2.16
2021-08-11	10.47	7.232	0.576	1.921	2.17
2021-08-12	10.28	7.248	-1.815	1.910	2.17
2021-08-13	10.17	7.263	-1.070	1.751	2.18
2021-08-16	10.23	7.283	0.590	2.262	2.18
2021-08-17	9.92	7.307	-3.030	2.933	2.19
2021-08-18	9.91	7.324	-0.101	2.117	2.20
2021-08-19	9.88	7.341	-0.303	2.018	2.20
2021-08-20	9.78	7.358	-1.012	2.126	2.21
2021-08-23	9.97	7.378	1.943	2.352	2.21
2021-08-24	10.07	7.392	1.003	1.705	2.22
2021-08-25	10.12	7.404	0.497	1.390	2.22
2021-08-26	10.47	7.446	3.458	4.842	2.23
2021-08-27	10.72	7.496	2.388	5.635	2.25
2021-08-30	10.44	7.527	-2.612	3.545	2.26
2021-08-31	10.12	7.557	-3.065	3.544	2.27
2021-09-01	10.28	7.582	1.581	2.866	2.27
2021-09-02	10.15	7.602	-1.265	2.432	2.28
2021-09-03	10.23	7.622	0.788	2.365	2.29
2021-09-06	10.39	7.642	1.564	2.248	2.29
2021-09-07	10.56	7.670	1.636	3.176	2.30
2021-09-08	10.39	7.698	-1.610	3.220	2.31
2021-09-09	10.46	7.718	0.674	2.310	2.32
2021-09-10	10.22	7.753	-2.294	4.111	2.33
2021-09-13	10.15	7.768	-0.685	1.761	2.33
2021-09-14	9.87	7.809	-2.759	5.025	2.34
2021-09-15	9.67	7.829	-2.026	2.533	2.35
2021-09-16	9.23	7.869	-4.550	5.171	2.36
2021-09-17	9.32	7.884	0.975	1.842	2.37
2021-09-22	9.41	7.905	0.966	2.790	2.37
2021-09-23	9.7	7.931	3.082	3.188	2.38
2021-09-24	9.64	7.948	-0.619	2.062	2.38
2021-09-27	9.6	7.965	-0.415	2.178	2.39
2021-09-28	9.47	7.979	-1.354	1.771	2.39
2021-09-29	9.42	8.001	-0.528	2.746	2.40
2021-09-30	9.38	8.011	-0.425	1.274	2.40
2021-10-08	9.54	8.027	1.706	2.026	2.41
2021-10-11	9.54	8.048	0.000	2.621	2.41
2021-10-12	9.41	8.066	-1.363	2.306	2.42
2021-10-13	9.42	8.078	0.106	1.594	2.42
2021-10-14	9.38	8.091	-0.425	1.592	2.43
2021-10-15	9.32	8.106	-0.640	2.026	2.43
2021-10-18	9.25	8.121	-0.751	1.931	2.44
2021-10-19	9.47	8.149	2.378	3.459	2.44
2021-10-20	9.51	8.167	0.422	2.323	2.45
2021-10-21	9.54	8.181	0.315	1.788	2.45
2021-10-22	9.74	8.244	2.096	7.757	2.47
2021-10-25	9.3	8.269	-4.517	3.183	2.48
2021-10-26	9.18	8.281	-1.290	1.613	2.48
2021-10-27	8.89	8.310	-3.159	3.922	2.49
2021-10-28	8.93	8.324	0.450	1.800	2.50
2021-10-29	9.1	8.342	1.904	2.464	2.50
2021-11-01	9.08	8.352	-0.220	1.319	2.51
2021-11-02	8.91	8.369	-1.872	2.203	2.51
2021-11-03	8.84	8.387	-0.786	2.469	2.52
2021-11-04	8.8	8.399	-0.452	1.697	2.52
2021-11-05	8.6	8.417	-2.273	2.500	2.53
2021-11-08	8.78	8.436	2.093	2.558	2.53
2021-11-09	8.74	8.448	-0.456	1.708	2.53
2021-11-10	8.74	8.461	0.000	1.716	2.54
2021-11-11	8.83	8.482	1.030	2.860	2.54
2021-11-12	8.77	8.495	-0.680	1.812	2.55
2021-11-15	8.68	8.507	-1.026	1.710	2.55
2021-11-16	8.7	8.517	0.230	1.382	2.56
2021-11-17	8.84	8.542	1.609	3.333	2.56
2021-11-18	8.81	8.555	-0.339	1.810	2.57
2021-11-19	8.82	8.564	0.114	1.135	2.57
2021-11-22	8.83	8.574	0.113	1.361	2.57
2021-11-23	8.79	8.584	-0.453	1.472	2.58
2021-11-24	8.86	8.597	0.796	1.706	2.58
2021-11-25	8.8	8.611	-0.677	1.919	2.58
2021-11-26	8.61	8.632	-2.159	2.955	2.59
2021-11-29	8.4	8.650	-2.439	2.555	2.60
2021-11-30	8.47	8.658	0.833	1.071	2.60
2021-12-01	8.49	8.667	0.236	1.299	2.60
2021-12-02	8.48	8.677	-0.118	1.413	2.60
2021-12-03	8.45	8.684	-0.354	0.943	2.61
2021-12-06	8.46	8.693	0.118	1.302	2.61
2021-12-07	8.5	8.698	0.473	0.709	2.61
2021-12-08	8.5	8.703	0.000	0.706	2.61
2021-12-09	8.91	8.758	4.824	7.412	2.63
2021-12-10	8.89	8.772	-0.224	1.908	2.63
2021-12-13	8.74	8.790	-1.687	2.475	2.64
2021-12-14	8.65	8.800	-1.030	1.373	2.64
2021-12-15	8.74	8.821	1.040	2.890	2.65
2021-12-16	8.82	8.841	0.915	2.746	2.65
2021-12-17	8.75	8.855	-0.794	1.927	2.66
2021-12-20	8.71	8.869	-0.457	1.943	2.66
2021-12-21	8.82	8.882	1.263	1.722	2.66
2021-12-22	8.77	8.894	-0.567	1.587	2.67
2021-12-23	8.73	8.907	-0.456	1.824	2.67
2021-12-24	8.69	8.921	-0.458	1.947	2.68
2021-12-27	8.75	8.930	0.690	1.266	2.68
2021-12-28	8.73	8.938	-0.229	1.029	2.68
2021-12-29	8.74	8.943	0.115	0.802	2.68
2021-12-30	8.75	8.951	0.114	1.030	2.69
2021-12-31	8.81	8.964	0.686	1.714	2.69
2022-01-04	8.95	8.977	1.589	1.816	2.69
2022-01-05	8.93	8.989	-0.223	1.564	2.70
2022-01-06	9.01	9.001	0.896	1.568	2.70
2022-01-07	9.05	9.019	0.444	2.442	2.71
2022-01-10	9.16	9.034	1.215	1.989	2.71
2022-01-11	9.23	9.052	0.764	2.293	2.72
2022-01-12	9.13	9.071	-1.083	2.492	2.72
2022-01-13	9.09	9.081	-0.438	1.424	2.72
2022-01-14	8.95	9.097	-1.540	2.090	2.73
2022-01-17	9.19	9.124	2.682	3.575	2.74
2022-01-18	9.31	9.156	1.306	4.026	2.75
2022-01-19	9.29	9.175	-0.215	2.470	2.75
2022-01-20	9.26	9.196	-0.323	2.691	2.76
2022-01-21	9.17	9.211	-0.972	2.052	2.76
2022-01-24	9.09	9.224	-0.872	1.636	2.77
2022-01-25	8.71	9.257	-4.180	4.620	2.78
2022-01-26	8.78	9.278	0.804	2.870	2.78
2022-01-27	8.57	9.297	-2.392	2.620	2.79
2022-01-28	8.7	9.321	1.517	3.267	2.80
2022-02-07	8.87	9.342	1.954	2.874	2.80
2022-02-08	8.92	9.357	0.564	2.029	2.81
2022-02-09	8.92	9.371	0.000	1.906	2.81
2022-02-10	8.92	9.378	0.000	0.897	2.81
2022-02-11	8.8	9.393	-1.345	2.130	2.82
2022-02-14	8.76	9.402	-0.455	1.250	2.82
2022-02-15	8.66	9.416	-1.142	1.941	2.82
2022-02-16	8.69	9.424	0.346	1.039	2.83
2022-02-17	8.66	9.435	-0.345	1.496	2.83
2022-02-18	8.73	9.451	0.808	2.194	2.84
2022-02-21	8.72	9.460	-0.115	1.260	2.84
2022-02-22	8.66	9.470	-0.688	1.376	2.84
2022-02-23	8.71	9.477	0.577	1.039	2.84
2022-02-24	8.46	9.505	-2.870	3.904	2.85
2022-02-25	8.47	9.514	0.118	1.300	2.85
2022-02-28	8.45	9.530	-0.236	2.243	2.86
2022-03-01	8.55	9.542	1.183	1.657	2.86
2022-03-02	8.57	9.549	0.234	1.053	2.86
2022-03-03	8.6	9.558	0.350	1.284	2.87
2022-03-04	8.55	9.573	-0.581	2.093	2.87
2022-03-07	8.55	9.589	0.000	2.222	2.88
2022-03-08	8.32	9.609	-2.690	2.807	2.88
2022-03-09	7.91	9.669	-4.928	9.135	2.90
2022-03-10	8.08	9.693	2.149	3.540	2.91
2022-03-11	8.06	9.715	-0.248	3.342	2.91
2022-03-14	7.88	9.731	-2.233	2.481	2.92
2022-03-15	7.33	9.776	-6.980	7.360	2.93
2022-03-16	7.56	9.812	3.138	5.730	2.94
2022-03-17	7.7	9.828	1.852	2.381	2.95
2022-03-18	7.87	9.850	2.208	3.377	2.95
2022-03-21	7.84	9.870	-0.381	3.050	2.96
2022-03-22	8	9.894	2.041	3.571	2.97
2022-03-23	8.13	9.912	1.625	2.750	2.97
2022-03-24	7.98	9.925	-1.845	1.968	2.98
2022-03-25	7.93	9.939	-0.627	2.005	2.98
2022-03-28	8.16	9.969	2.900	4.540	2.99
2022-03-29	8	9.985	-1.961	2.328	3.00
2022-03-30	8.17	10.004	2.125	2.750	3.00
2022-03-31	8.11	10.017	-0.734	1.958	3.01
2022-04-01	8.14	10.030	0.370	1.973	3.01
2022-04-06	8.3	10.050	1.966	2.826	3.01
2022-04-07	8.12	10.069	-2.169	2.771	3.02
2022-04-08	8.09	10.086	-0.369	2.586	3.03
2022-04-11	7.86	10.109	-2.843	3.461	3.03
2022-04-12	8.02	10.130	2.036	3.181	3.04
2022-04-13	7.91	10.145	-1.372	2.244	3.04
2022-04-14	7.83	10.158	-1.011	2.023	3.05
2022-04-15	7.62	10.182	-2.682	3.704	3.05
2022-04-18	7.78	10.210	2.100	4.331	3.06
2022-04-19	7.8	10.222	0.257	1.928	3.07
2022-04-20	7.22	10.271	-7.436	8.205	3.08
2022-04-21	6.59	10.325	-8.726	9.695	3.10
2022-04-22	6.27	10.361	-4.856	6.980	3.11
2022-04-25	5.64	10.405	-10.048	9.250	3.12
2022-04-26	5.08	10.434	-9.929	6.915	3.13
2022-04-27	5.06	10.467	-0.394	7.874	3.14
2022-04-28	4.8	10.496	-5.138	7.115	3.15
2022-04-29	4.99	10.519	3.958	5.625	3.16
2022-05-05	5.3	10.546	6.212	6.212	3.16
2022-05-06	5.21	10.557	-1.698	2.453	3.17
2022-05-09	5.25	10.571	0.768	3.263	3.17
2022-05-10	5.35	10.589	1.905	4.000	3.18
2022-05-11	5.35	10.605	0.000	3.551	3.18
2022-05-12	5.43	10.626	1.495	4.673	3.19
2022-05-13	5.48	10.634	0.921	1.657	3.19
2022-05-16	5.48	10.644	0.000	2.190	3.19
2022-05-17	5.42	10.658	-1.095	3.102	3.20
2022-05-18	5.39	10.666	-0.554	1.845	3.20
2022-05-19	5.4	10.679	0.186	2.783	3.20
2022-05-20	5.42	10.684	0.370	1.296	3.21
2022-05-23	5.44	10.694	0.369	2.030	3.21

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