中国汽研融券券源 中国汽研专项约券

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	8.08	0	0	0	0
2020-04-28	7.88	0.033	-2.475	4.950	0.01
2020-04-29	8.3	0.074	5.330	5.964	0.02
2020-04-30	8.53	0.098	2.771	3.373	0.03
2020-05-06	8.69	0.128	1.876	4.220	0.04
2020-05-07	8.68	0.143	-0.115	2.071	0.04
2020-05-08	8.69	0.156	0.115	1.728	0.05
2020-05-11	8.62	0.181	-0.806	3.567	0.05
2020-05-12	8.56	0.203	-0.696	3.016	0.06
2020-05-13	8.36	0.220	-2.336	2.453	0.07
2020-05-14	8.19	0.240	-2.033	2.990	0.07
2020-05-15	8.13	0.251	-0.733	1.587	0.08
2020-05-18	8.26	0.274	1.599	3.321	0.08
2020-05-19	8.23	0.286	-0.363	1.695	0.09
2020-05-20	8.3	0.314	0.851	4.131	0.09
2020-05-21	8.11	0.340	-2.289	3.855	0.10
2020-05-22	8.07	0.353	-0.493	1.850	0.11
2020-05-25	7.99	0.366	-0.991	1.983	0.11
2020-05-26	8.23	0.390	3.004	3.504	0.12
2020-05-27	8.35	0.411	1.458	3.038	0.12
2020-05-28	8.38	0.430	0.359	2.754	0.13
2020-05-29	8.59	0.459	2.506	3.938	0.14
2020-06-01	8.85	0.486	3.027	3.725	0.15
2020-06-02	8.86	0.506	0.113	2.712	0.15
2020-06-03	8.91	0.527	0.564	2.822	0.16
2020-06-04	9.4	0.583	5.499	7.183	0.17
2020-06-05	9.25	0.621	-1.596	4.894	0.19
2020-06-08	9.08	0.665	-1.838	5.838	0.20
2020-06-09	8.99	0.682	-0.991	2.203	0.20
2020-06-10	8.99	0.695	0.000	1.780	0.21
2020-06-11	9.07	0.727	0.890	4.227	0.22
2020-06-12	9.09	0.752	0.221	3.308	0.23
2020-06-15	8.74	0.782	-3.850	4.070	0.23
2020-06-16	9.01	0.806	3.089	3.204	0.24
2020-06-17	8.86	0.828	-1.665	2.997	0.25
2020-06-18	8.86	0.842	0.000	1.919	0.25
2020-06-19	9.05	0.862	2.144	2.596	0.26
2020-06-22	8.93	0.888	-1.326	3.536	0.27
2020-06-23	8.85	0.920	-0.896	4.367	0.28
2020-06-24	8.75	0.943	-1.130	3.164	0.28
2020-06-29	8.84	0.963	1.029	2.629	0.29
2020-06-30	8.72	0.980	-1.357	2.376	0.29
2020-07-01	8.93	1.006	2.408	3.555	0.30
2020-07-02	9.05	1.029	1.344	3.024	0.31
2020-07-03	9.22	1.050	1.878	2.762	0.32
2020-07-06	9.7	1.097	5.206	5.748	0.33
2020-07-07	9.71	1.133	0.103	4.536	0.34
2020-07-08	9.95	1.162	2.472	3.399	0.35
2020-07-09	10.13	1.192	1.809	3.618	0.36
2020-07-10	10.2	1.220	0.691	3.258	0.37
2020-07-13	10.43	1.247	2.255	3.137	0.37
2020-07-14	10.18	1.298	-2.397	5.944	0.39
2020-07-15	10.09	1.323	-0.884	3.045	0.40
2020-07-16	9.61	1.379	-4.757	6.938	0.41
2020-07-17	10.03	1.428	4.370	5.931	0.43
2020-07-20	10.59	1.475	5.583	5.284	0.44
2020-07-21	10.49	1.510	-0.944	3.966	0.45
2020-07-22	10.39	1.537	-0.953	3.146	0.46
2020-07-23	10.39	1.574	0.000	4.331	0.47
2020-07-24	10.21	1.646	-1.732	8.470	0.49
2020-07-27	10.84	1.722	6.170	8.325	0.52
2020-07-28	10.63	1.762	-1.937	4.520	0.53
2020-07-29	11.35	1.835	6.773	7.808	0.55
2020-07-30	11.35	1.875	0.000	4.229	0.56
2020-07-31	11.37	1.907	0.176	3.348	0.57
2020-08-03	11.59	1.943	1.935	3.694	0.58
2020-08-04	11.2	1.989	-3.365	4.918	0.60
2020-08-05	11.24	2.010	0.357	2.232	0.60
2020-08-06	11.09	2.050	-1.335	4.359	0.61
2020-08-07	10.78	2.103	-2.795	5.951	0.63
2020-08-10	11.17	2.150	3.618	5.009	0.65
2020-08-11	10.89	2.179	-2.507	3.223	0.65
2020-08-12	11.32	2.245	3.949	6.979	0.67
2020-08-13	10.95	2.290	-3.269	4.947	0.69
2020-08-14	11	2.318	0.457	3.014	0.70
2020-08-17	11.58	2.394	5.273	7.909	0.72
2020-08-18	12.37	2.485	6.822	8.808	0.75
2020-08-19	12.3	2.528	-0.566	4.204	0.76
2020-08-20	12.11	2.573	-1.545	4.472	0.77
2020-08-21	12.43	2.627	2.642	5.202	0.79
2020-08-24	12.6	2.671	1.368	4.183	0.80
2020-08-25	12.66	2.722	0.476	4.841	0.82
2020-08-26	12.39	2.780	-2.133	5.608	0.83
2020-08-27	12.45	2.840	0.484	5.811	0.85
2020-08-28	12.6	2.883	1.205	4.016	0.86
2020-08-31	13.8	2.963	9.524	6.984	0.89
2020-09-01	13.41	3.008	-2.826	4.058	0.90
2020-09-02	14.34	3.104	6.935	8.054	0.93
2020-09-03	14.03	3.156	-2.162	4.393	0.95
2020-09-04	13.46	3.207	-4.063	4.562	0.96
2020-09-07	12.8	3.270	-4.903	5.944	0.98
2020-09-08	12.69	3.308	-0.859	3.516	0.99
2020-09-09	11.98	3.371	-5.595	6.383	1.01
2020-09-10	11.82	3.429	-1.336	5.843	1.03
2020-09-11	11.99	3.478	1.438	4.907	1.04
2020-09-14	12.08	3.510	0.751	3.169	1.05
2020-09-15	12.32	3.575	1.987	6.374	1.07
2020-09-16	12.36	3.606	0.325	3.003	1.08
2020-09-17	12.33	3.630	-0.243	2.346	1.09
2020-09-18	12.58	3.667	2.028	3.487	1.10
2020-09-21	12.36	3.713	-1.749	4.452	1.11
2020-09-22	11.94	3.750	-3.398	3.803	1.13
2020-09-23	11.88	3.775	-0.503	2.429	1.13
2020-09-24	11.35	3.818	-4.461	4.630	1.15
2020-09-25	11.5	3.850	1.322	3.260	1.15
2020-09-28	11.8	3.916	2.609	6.783	1.17
2020-09-29	11.68	3.934	-1.017	1.864	1.18
2020-09-30	12.18	3.996	4.281	6.079	1.20
2020-10-09	12.49	4.029	2.545	3.120	1.21
2020-10-12	12.5	4.061	0.080	3.122	1.22
2020-10-13	12.59	4.090	0.720	2.800	1.23
2020-10-14	12.12	4.131	-3.733	3.971	1.24
2020-10-15	12.98	4.198	7.096	6.271	1.26
2020-10-16	12.84	4.228	-1.079	2.773	1.27
2020-10-19	12.61	4.276	-1.791	4.517	1.28
2020-10-20	12.73	4.312	0.952	3.410	1.29
2020-10-21	12.92	4.364	1.493	4.870	1.31
2020-10-22	12.81	4.399	-0.851	3.251	1.32
2020-10-23	12.45	4.454	-2.810	5.308	1.34
2020-10-26	12.24	4.485	-1.687	3.052	1.35
2020-10-27	12.01	4.521	-1.879	3.595	1.36
2020-10-28	12.29	4.582	2.331	5.995	1.37
2020-10-29	13.24	4.690	7.730	9.764	1.41
2020-10-30	13.1	4.740	-1.057	4.532	1.42
2020-11-02	13.46	4.778	2.748	3.435	1.43
2020-11-03	13.61	4.822	1.114	3.863	1.45
2020-11-04	13.96	4.875	2.572	4.555	1.46
2020-11-05	14	4.913	0.287	3.223	1.47
2020-11-06	13.8	4.962	-1.429	4.286	1.49
2020-11-09	13.73	5.017	-0.507	4.855	1.51
2020-11-10	13.43	5.086	-2.185	6.118	1.53
2020-11-11	13.51	5.121	0.596	3.127	1.54
2020-11-12	13.98	5.188	3.479	5.774	1.56
2020-11-13	14.43	5.271	3.219	6.867	1.58
2020-11-16	15.24	5.359	5.613	6.930	1.61
2020-11-17	15.69	5.470	2.953	8.465	1.64
2020-11-18	15.7	5.548	0.064	5.991	1.66
2020-11-19	15.52	5.581	-1.146	2.548	1.67
2020-11-20	15.95	5.643	2.771	4.639	1.69
2020-11-23	15.64	5.709	-1.944	5.078	1.71
2020-11-24	16.05	5.751	2.621	3.133	1.73
2020-11-25	15.86	5.825	-1.184	5.607	1.75
2020-11-26	15.44	5.886	-2.648	4.792	1.77
2020-11-27	16.12	5.953	4.404	4.922	1.79
2020-11-30	15.83	6.001	-1.799	3.660	1.80
2020-12-01	17.41	6.145	9.981	9.918	1.84
2020-12-02	17.24	6.258	-0.976	7.869	1.88
2020-12-03	16.23	6.366	-5.858	8.005	1.91
2020-12-04	15.81	6.429	-2.588	4.806	1.93
2020-12-07	15.7	6.500	-0.696	5.376	1.95
2020-12-08	16.13	6.552	2.739	3.885	1.97
2020-12-09	16.6	6.623	2.914	5.146	1.99
2020-12-10	16.35	6.683	-1.506	4.398	2.00
2020-12-11	14.72	6.802	-9.969	9.664	2.04
2020-12-14	15.29	6.894	3.872	7.269	2.07
2020-12-15	15.4	6.936	0.719	3.270	2.08
2020-12-16	15.63	6.998	1.494	4.740	2.10
2020-12-17	16	7.060	2.367	4.671	2.12
2020-12-18	15.27	7.152	-4.563	7.250	2.15
2020-12-21	15	7.190	-1.768	3.012	2.16
2020-12-22	14.68	7.273	-2.133	6.800	2.18
2020-12-23	14.9	7.331	1.499	4.632	2.20
2020-12-24	15	7.377	0.671	3.691	2.21
2020-12-25	15.36	7.439	2.400	4.867	2.23
2020-12-28	14.68	7.530	-4.427	7.422	2.26
2020-12-29	14.59	7.567	-0.613	3.065	2.27
2020-12-30	14.82	7.653	1.576	6.923	2.30
2020-12-31	14.81	7.703	-0.067	4.049	2.31
2021-01-04	16	7.817	8.035	8.575	2.35
2021-01-05	15.22	7.911	-4.875	7.375	2.37
2021-01-06	14.74	7.982	-3.154	5.782	2.39
2021-01-07	14.13	8.067	-4.138	7.259	2.42
2021-01-08	14.36	8.169	1.628	8.493	2.45
2021-01-11	15.06	8.249	4.875	6.407	2.47
2021-01-12	15.07	8.297	0.066	3.785	2.49
2021-01-13	15.6	8.369	3.517	5.574	2.51
2021-01-14	17.16	8.534	10.000	11.538	2.56
2021-01-15	17	8.623	-0.932	6.294	2.59
2021-01-18	17.25	8.711	1.471	6.118	2.61
2021-01-19	17.98	8.833	4.232	8.116	2.65
2021-01-20	18.83	8.986	4.727	9.733	2.70
2021-01-21	18.56	9.051	-1.434	4.249	2.72
2021-01-22	18.48	9.100	-0.431	3.179	2.73
2021-01-25	18.22	9.174	-1.407	4.870	2.75
2021-01-26	18.18	9.243	-0.220	4.555	2.77
2021-01-27	18.16	9.316	-0.110	4.840	2.79
2021-01-28	17.34	9.384	-4.515	4.681	2.82
2021-01-29	17.13	9.447	-1.211	4.383	2.83
2021-02-01	16.68	9.529	-2.627	5.954	2.86
2021-02-02	16.75	9.607	0.420	5.576	2.88
2021-02-03	15.54	9.721	-7.224	8.776	2.92
2021-02-04	15.14	9.775	-2.574	4.247	2.93
2021-02-05	14.84	9.819	-1.982	3.633	2.95
2021-02-08	14.86	9.873	0.135	4.313	2.96
2021-02-09	15.3	9.934	2.961	4.778	2.98
2021-02-10	15.36	9.992	0.392	4.510	3.00
2021-02-18	16.15	10.075	5.143	6.185	3.02
2021-02-19	16.33	10.124	1.115	3.653	3.04
2021-02-22	16.33	10.231	0.000	7.838	3.07
2021-02-23	16.51	10.297	1.102	4.776	3.09
2021-02-24	16.87	10.379	2.180	5.815	3.11
2021-02-25	16.62	10.473	-1.482	6.817	3.14
2021-02-26	16.81	10.560	1.143	6.197	3.17
2021-03-01	16.24	10.653	-3.391	6.901	3.20
2021-03-02	15.75	10.709	-3.017	4.249	3.21
2021-03-03	15.88	10.749	0.825	3.048	3.22
2021-03-04	15.37	10.795	-3.212	3.589	3.24
2021-03-05	15.67	10.851	1.952	4.294	3.26
2021-03-08	15.19	10.894	-3.063	3.382	3.27
2021-03-09	14.75	10.980	-2.897	6.978	3.29
2021-03-10	14.6	11.018	-1.017	3.119	3.31
2021-03-11	15.14	11.086	3.699	5.411	3.33
2021-03-12	15.39	11.134	1.651	3.765	3.34
2021-03-15	15.43	11.170	0.260	2.794	3.35
2021-03-16	15.43	11.211	0.000	3.176	3.36
2021-03-17	15.01	11.254	-2.722	3.435	3.38
2021-03-18	14.74	11.284	-1.799	2.465	3.39
2021-03-19	14.84	11.351	0.678	5.360	3.41
2021-03-22	14.99	11.378	1.011	2.224	3.41
2021-03-23	14.67	11.418	-2.135	3.202	3.43
2021-03-24	14.52	11.439	-1.022	1.772	3.43
2021-03-25	14.4	11.459	-0.826	1.653	3.44
2021-03-26	14.83	11.498	2.986	3.194	3.45
2021-03-29	15.23	11.571	2.697	5.732	3.47
2021-03-30	15	11.610	-1.510	3.086	3.48
2021-03-31	15.03	11.631	0.200	1.667	3.49
2021-04-01	15.07	11.664	0.266	2.661	3.50
2021-04-02	15.11	11.687	0.265	1.792	3.51
2021-04-06	15.59	11.741	3.177	4.169	3.52
2021-04-07	15.1	11.781	-3.143	3.207	3.53
2021-04-08	15.17	11.818	0.464	2.914	3.55
2021-04-09	15.25	11.839	0.527	1.648	3.55
2021-04-12	14.69	11.887	-3.672	3.934	3.57
2021-04-13	14.56	11.916	-0.885	2.383	3.57
2021-04-14	15.15	11.973	4.052	4.533	3.59
2021-04-15	15.02	11.993	-0.858	1.584	3.60
2021-04-16	15.43	12.049	2.730	4.328	3.61
2021-04-19	16.38	12.129	6.157	5.898	3.64
2021-04-20	16.41	12.191	0.183	4.518	3.66
2021-04-21	16.04	12.214	-2.255	1.706	3.66
2021-04-22	16.28	12.267	1.496	3.928	3.68
2021-04-23	16.04	12.316	-1.474	3.686	3.69
2021-04-26	16.09	12.378	0.312	4.613	3.71
2021-04-27	16.58	12.433	3.045	3.978	3.73
2021-04-28	16.51	12.509	-0.422	5.489	3.75
2021-04-29	16.51	12.549	0.000	2.907	3.76
2021-04-30	16.65	12.591	0.848	3.089	3.78
2021-05-06	16.83	12.647	1.081	3.964	3.79
2021-05-07	16.24	12.699	-3.506	3.862	3.81
2021-05-10	16.33	12.740	0.554	2.956	3.82
2021-05-11	16.75	12.823	2.572	6.001	3.85
2021-05-12	17.82	12.944	6.388	8.119	3.88
2021-05-13	16.7	13.029	-6.285	6.117	3.91
2021-05-14	17.5	13.126	4.790	6.647	3.94
2021-05-17	17.96	13.189	2.629	4.229	3.96
2021-05-18	17.81	13.274	-0.835	5.679	3.98
2021-05-19	17.58	13.309	-1.291	2.414	3.99
2021-05-20	17.4	13.358	-1.024	3.356	4.01
2021-05-21	16.98	13.415	-2.414	4.080	4.02
2021-05-24	16.75	13.465	-1.355	3.534	4.04
2021-05-25	16.92	13.508	1.015	3.045	4.05
2021-05-26	16.75	13.553	-1.005	3.251	4.07
2021-05-27	16.46	13.606	-1.731	3.881	4.08
2021-05-28	16.47	13.628	0.061	1.580	4.09
2021-05-31	16.95	13.683	2.914	3.886	4.10
2021-06-01	17.19	13.717	1.416	2.419	4.12
2021-06-02	17.68	13.797	2.850	5.410	4.14
2021-06-03	17.53	13.852	-0.848	3.790	4.16
2021-06-04	18.37	13.955	4.792	6.674	4.19
2021-06-07	18.43	13.998	0.327	2.831	4.20
2021-06-08	18.61	14.086	0.977	5.643	4.23
2021-06-09	18.83	14.134	1.182	3.063	4.24
2021-06-10	18.86	14.181	0.159	3.027	4.25
2021-06-11	18.56	14.226	-1.591	2.863	4.27
2021-06-15	18.71	14.271	0.808	2.909	4.28
2021-06-16	17.76	14.375	-5.077	7.002	4.31
2021-06-17	17.71	14.435	-0.282	4.110	4.33
2021-06-18	17.54	14.493	-0.960	3.953	4.35
2021-06-21	17.27	14.548	-1.539	3.820	4.36
2021-06-22	19	14.703	10.017	9.786	4.41
2021-06-23	18.7	14.781	-1.579	5.000	4.43
2021-06-24	17.67	14.839	-2.859	3.958	4.45
2021-06-25	17.37	14.900	-1.698	4.188	4.47
2021-06-28	17.59	14.943	1.267	2.936	4.48
2021-06-29	17	15.013	-3.354	4.946	4.50
2021-06-30	17.28	15.060	1.647	3.294	4.52
2021-07-01	16.72	15.106	-3.241	3.299	4.53
2021-07-02	16.86	15.148	0.837	2.990	4.54
2021-07-05	16.67	15.184	-1.127	2.550	4.56
2021-07-06	16.9	15.247	1.380	4.499	4.57
2021-07-07	17.36	15.304	2.722	3.964	4.59
2021-07-08	17	15.348	-2.074	3.053	4.60
2021-07-09	17.5	15.434	2.941	5.941	4.63
2021-07-12	18.18	15.521	3.886	5.714	4.66
2021-07-13	17.8	15.567	-2.090	3.135	4.67
2021-07-14	17.53	15.603	-1.461	2.417	4.68
2021-07-15	17.8	15.661	1.540	3.936	4.70
2021-07-16	17.2	15.718	-3.371	3.989	4.72
2021-07-19	18.12	15.834	5.349	7.674	4.75
2021-07-20	18.45	15.912	1.821	5.077	4.77
2021-07-21	18.62	15.960	0.921	3.089	4.79
2021-07-22	18.55	16.007	-0.376	3.008	4.80
2021-07-23	18.18	16.113	-1.995	7.008	4.83
2021-07-26	17.73	16.184	-2.475	4.840	4.86
2021-07-27	17.2	16.301	-2.989	8.178	4.89
2021-07-28	16.78	16.374	-2.442	5.174	4.91
2021-07-29	17.15	16.424	2.205	3.516	4.93
2021-07-30	17.38	16.480	1.341	3.848	4.94
2021-08-02	18.88	16.633	8.631	9.724	4.99
2021-08-03	18.99	16.693	0.583	3.814	5.01
2021-08-04	19.09	16.792	0.527	6.214	5.04
2021-08-05	19.2	16.852	0.576	3.719	5.06
2021-08-06	19.07	16.906	-0.677	3.438	5.07
2021-08-09	19.28	16.999	1.101	5.768	5.10
2021-08-10	19.63	17.096	1.815	5.913	5.13
2021-08-11	19.66	17.146	0.153	3.057	5.14
2021-08-12	19.7	17.222	0.203	4.629	5.17
2021-08-13	20.43	17.339	3.706	6.904	5.20
2021-08-16	19.95	17.469	-2.349	7.832	5.24
2021-08-17	19.3	17.554	-3.258	5.263	5.27
2021-08-18	19.26	17.611	-0.207	3.523	5.28
2021-08-19	18.66	17.713	-3.115	6.594	5.31
2021-08-20	18.6	17.770	-0.322	3.644	5.33
2021-08-23	19.33	17.841	3.925	4.462	5.35
2021-08-24	19.99	17.933	3.414	5.484	5.38
2021-08-25	19.95	17.980	-0.200	2.851	5.39
2021-08-26	19.69	18.039	-1.303	3.609	5.41
2021-08-27	19.46	18.089	-1.168	3.047	5.43
2021-08-30	18.4	18.238	-5.447	9.712	5.47
2021-08-31	18.25	18.333	-0.815	6.250	5.50
2021-09-01	16.98	18.437	-6.959	7.342	5.53
2021-09-02	17.13	18.489	0.883	3.651	5.55
2021-09-03	17.01	18.510	-0.701	1.518	5.55
2021-09-06	16.93	18.549	-0.470	2.763	5.56
2021-09-07	17.24	18.596	1.831	3.249	5.58
2021-09-08	17.48	18.631	1.392	2.378	5.59
2021-09-09	17.18	18.686	-1.716	3.833	5.61
2021-09-10	16.51	18.741	-3.900	4.016	5.62
2021-09-13	16.08	18.787	-2.604	3.452	5.64
2021-09-14	15.93	18.818	-0.933	2.301	5.65
2021-09-15	15.8	18.874	-0.816	4.269	5.66
2021-09-16	14.93	18.954	-5.506	6.456	5.69
2021-09-17	14.99	18.989	0.402	2.813	5.70
2021-09-22	14.78	19.016	-1.401	2.201	5.70
2021-09-23	14.72	19.047	-0.406	2.503	5.71
2021-09-24	14.93	19.082	1.427	2.785	5.72
2021-09-27	15.26	19.127	2.210	3.550	5.74
2021-09-28	15.48	19.174	1.442	3.670	5.75
2021-09-29	15.74	19.222	1.680	3.618	5.77
2021-09-30	15.65	19.255	-0.572	2.541	5.78
2021-10-08	15.22	19.324	-2.748	5.495	5.80
2021-10-11	15.56	19.389	2.234	4.993	5.82
2021-10-12	15.47	19.426	-0.578	2.828	5.83
2021-10-13	15.31	19.464	-1.034	3.038	5.84
2021-10-14	15.65	19.501	2.221	2.809	5.85
2021-10-15	15.56	19.529	-0.575	2.173	5.86
2021-10-18	15.65	19.558	0.578	2.185	5.87
2021-10-19	15.91	19.604	1.661	3.514	5.88
2021-10-20	16.12	19.680	1.320	5.657	5.90
2021-10-21	16.77	19.738	4.032	4.094	5.92
2021-10-22	16.26	19.784	-3.041	3.459	5.94
2021-10-25	16.27	19.819	0.062	2.522	5.95
2021-10-26	16.78	19.884	3.135	4.671	5.97
2021-10-27	16.57	19.913	-1.251	2.086	5.97
2021-10-28	16.96	19.981	2.354	4.828	5.99
2021-10-29	17.06	20.020	0.590	2.771	6.01
2021-11-01	17.34	20.118	1.641	6.741	6.04
2021-11-02	17.53	20.199	1.096	5.536	6.06
2021-11-03	18.32	20.273	4.507	4.849	6.08
2021-11-04	18.07	20.317	-1.365	2.948	6.10
2021-11-05	18.11	20.373	0.221	3.708	6.11
2021-11-08	17.96	20.419	-0.828	3.092	6.13
2021-11-09	18.16	20.467	1.114	3.174	6.14
2021-11-10	18.28	20.517	0.661	3.249	6.16
2021-11-11	18.37	20.571	0.492	3.556	6.17
2021-11-12	19	20.682	3.430	6.968	6.20
2021-11-15	18.86	20.771	-0.737	5.684	6.23
2021-11-16	19.05	20.816	1.007	2.863	6.24
2021-11-17	19.67	20.891	3.255	4.567	6.27
2021-11-18	19.48	20.941	-0.966	3.050	6.28
2021-11-19	19.49	21.016	0.051	4.620	6.30
2021-11-22	20.27	21.089	4.002	4.361	6.33
2021-11-23	20.18	21.120	-0.444	1.825	6.34
2021-11-24	19.6	21.187	-2.874	4.063	6.36
2021-11-25	19.64	21.217	0.204	1.837	6.36
2021-11-26	19.62	21.270	-0.102	3.259	6.38
2021-11-29	20.17	21.380	2.803	6.524	6.41
2021-11-30	20.82	21.478	3.223	5.702	6.44
2021-12-01	20.5	21.544	-1.537	3.842	6.46
2021-12-02	20.54	21.581	0.195	2.146	6.47
2021-12-03	20.22	21.635	-1.558	3.213	6.49
2021-12-06	19.28	21.728	-4.649	5.786	6.52
2021-12-07	18.38	21.845	-4.668	7.624	6.55
2021-12-08	18.4	21.896	0.109	3.319	6.57
2021-12-09	18.35	21.933	-0.272	2.446	6.58
2021-12-10	18.21	21.955	-0.763	1.471	6.59
2021-12-13	18.18	21.987	-0.165	2.087	6.60
2021-12-14	18.22	22.027	0.220	2.640	6.61
2021-12-15	17.92	22.053	-1.647	1.756	6.62
2021-12-16	18.59	22.171	3.739	7.589	6.65
2021-12-17	17.7	22.255	-4.788	5.702	6.68
2021-12-20	17.86	22.313	0.904	3.898	6.69
2021-12-21	18.08	22.390	1.232	5.095	6.72
2021-12-22	17.88	22.430	-1.106	2.710	6.73
2021-12-23	18.8	22.548	5.145	7.550	6.76
2021-12-24	18.32	22.631	-2.553	5.426	6.79
2021-12-27	18.53	22.664	1.146	2.129	6.80
2021-12-28	18.16	22.712	-1.997	3.184	6.81
2021-12-29	18.23	22.742	0.385	1.927	6.82
2021-12-30	18.32	22.776	0.494	2.249	6.83
2021-12-31	18.61	22.832	1.583	3.603	6.85
2022-01-04	18.09	22.918	-2.794	5.696	6.88
2022-01-05	17.93	22.949	-0.884	2.101	6.88
2022-01-06	18.05	22.982	0.669	2.175	6.89
2022-01-07	17.96	23.015	-0.499	2.216	6.90
2022-01-10	17.59	23.059	-2.060	3.007	6.92
2022-01-11	17.11	23.160	-2.729	7.106	6.95
2022-01-12	17.16	23.199	0.292	2.688	6.96
2022-01-13	17.16	23.237	0.000	2.681	6.97
2022-01-14	17.16	23.294	0.000	3.963	6.99
2022-01-17	17.8	23.357	3.730	4.254	7.01
2022-01-18	17.74	23.408	-0.337	3.483	7.02
2022-01-19	16.88	23.506	-4.848	6.933	7.05
2022-01-20	16.78	23.552	-0.592	3.318	7.07
2022-01-21	16.55	23.591	-1.371	2.801	7.08
2022-01-24	16.58	23.611	0.181	1.450	7.08
2022-01-25	16.11	23.657	-2.835	3.438	7.10
2022-01-26	15.91	23.692	-1.241	2.669	7.11
2022-01-27	15.78	23.745	-0.817	3.960	7.12
2022-01-28	15.91	23.806	0.824	4.626	7.14
2022-02-07	15.6	23.865	-1.948	4.525	7.16
2022-02-08	15.74	23.903	0.897	2.949	7.17
2022-02-09	16.29	23.972	3.494	5.083	7.19
2022-02-10	16.09	24.003	-1.228	2.271	7.20
2022-02-11	15.64	24.055	-2.797	4.040	7.22
2022-02-14	15.39	24.095	-1.598	3.069	7.23
2022-02-15	15.43	24.118	0.260	1.819	7.24
2022-02-16	15.59	24.151	1.037	2.528	7.25
2022-02-17	15.34	24.182	-1.604	2.437	7.25
2022-02-18	15.23	24.201	-0.717	1.499	7.26
2022-02-21	15.46	24.226	1.510	1.904	7.27
2022-02-22	15.26	24.260	-1.294	2.652	7.28
2022-02-23	15.48	24.287	1.442	2.163	7.29
2022-02-24	15.25	24.333	-1.486	3.553	7.30
2022-02-25	15.42	24.368	1.115	2.754	7.31
2022-02-28	15.22	24.401	-1.297	2.594	7.32
2022-03-01	15.27	24.428	0.329	2.168	7.33
2022-03-02	15.27	24.452	0.000	1.834	7.34
2022-03-03	15.17	24.475	-0.655	1.834	7.34
2022-03-04	14.94	24.499	-1.516	1.912	7.35
2022-03-07	14.75	24.537	-1.272	3.146	7.36
2022-03-08	14.9	24.600	1.017	5.017	7.38
2022-03-09	15.05	24.713	1.007	9.060	7.41
2022-03-10	15.06	24.740	0.066	2.126	7.42
2022-03-11	15.14	24.798	0.531	4.582	7.44
2022-03-14	14.52	24.855	-4.095	4.690	7.46
2022-03-15	13.64	24.923	-6.061	5.992	7.48
2022-03-16	14.2	25.036	4.106	9.604	7.51
2022-03-17	14.89	25.125	4.859	7.183	7.54
2022-03-18	15.02	25.172	0.873	3.694	7.55
2022-03-21	14.96	25.205	-0.399	2.663	7.56
2022-03-22	15.14	25.247	1.203	3.342	7.57
2022-03-23	15.49	25.292	2.312	3.501	7.59
2022-03-24	15.14	25.336	-2.260	3.486	7.60
2022-03-25	14.95	25.365	-1.255	2.312	7.61
2022-03-28	14.83	25.411	-0.803	3.679	7.62
2022-03-29	14.58	25.451	-1.686	3.372	7.64
2022-03-30	14.65	25.471	0.480	1.578	7.64
2022-03-31	14.44	25.496	-1.433	2.116	7.65
2022-04-01	14.19	25.522	-1.731	2.216	7.66
2022-04-06	14.01	25.578	-1.268	4.792	7.67
2022-04-07	13.9	25.614	-0.785	3.069	7.68
2022-04-08	13.35	25.678	-3.957	5.755	7.70
2022-04-11	12.72	25.741	-4.719	5.993	7.72
2022-04-12	12.87	25.789	1.179	4.403	7.74
2022-04-13	12.2	25.838	-5.206	4.895	7.75
2022-04-14	12.27	25.864	0.574	2.459	7.76
2022-04-15	12.25	25.889	-0.163	2.526	7.77
2022-04-18	12.65	25.959	3.265	6.612	7.79
2022-04-19	12.92	25.988	2.134	2.688	7.80
2022-04-20	12.84	26.020	-0.619	3.019	7.81
2022-04-21	12.5	26.054	-2.648	3.271	7.82
2022-04-22	12.52	26.090	0.160	3.440	7.83
2022-04-25	11.85	26.172	-5.351	8.307	7.85
2022-04-26	11.11	26.231	-6.245	6.329	7.87
2022-04-27	12.22	26.353	9.991	11.971	7.91
2022-04-28	12.5	26.450	2.291	9.329	7.93
2022-04-29	12.51	26.488	0.080	3.600	7.95
2022-05-05	12.5	26.521	-0.080	3.197	7.96
2022-05-06	12.33	26.564	-1.360	4.160	7.97
2022-05-09	12.24	26.590	-0.730	2.595	7.98
2022-05-10	12.39	26.641	1.225	4.984	7.99
2022-05-11	12.9	26.727	4.116	7.990	8.02
2022-05-12	12.58	26.834	-2.481	10.155	8.05
2022-05-13	13.42	26.920	6.677	7.711	8.08
2022-05-16	14.75	27.046	9.911	10.283	8.11
2022-05-17	14.95	27.180	1.356	10.712	8.15
2022-05-18	14.65	27.248	-2.007	5.552	8.17
2022-05-19	14.54	27.282	-0.751	2.799	8.18
2022-05-20	14.6	27.310	0.413	2.338	8.19
2022-05-23	14.8	27.347	1.370	3.014	8.20

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