人民网融券券源 人民网专项约券

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	20.27	0	0	0	0
2020-04-28	20.5	0.090	1.135	5.279	0.03
2020-04-29	20.26	0.182	-1.171	5.463	0.05
2020-04-30	21.47	0.318	5.972	7.601	0.10
2020-05-06	23.62	0.529	10.014	10.713	0.16
2020-05-07	22.88	0.656	-3.133	6.647	0.20
2020-05-08	23.27	0.763	1.705	5.507	0.23
2020-05-11	23.52	0.828	1.074	3.309	0.25
2020-05-12	22.67	0.920	-3.614	4.889	0.28
2020-05-13	22.79	0.984	0.529	3.352	0.30
2020-05-14	23.04	1.033	1.097	2.589	0.31
2020-05-15	23.03	1.098	-0.043	3.342	0.33
2020-05-18	22.25	1.155	-3.387	3.083	0.35
2020-05-19	22.43	1.195	0.809	2.157	0.36
2020-05-20	22.28	1.250	-0.669	2.987	0.38
2020-05-21	21.23	1.380	-4.713	7.316	0.41
2020-05-22	19.86	1.477	-6.453	5.841	0.44
2020-05-25	19.1	1.531	-3.827	3.424	0.46
2020-05-26	19.37	1.553	1.414	1.361	0.47
2020-05-27	18.98	1.595	-2.013	2.633	0.48
2020-05-28	18.82	1.647	-0.843	3.319	0.49
2020-05-29	19.2	1.701	2.019	3.401	0.51
2020-06-01	19.68	1.745	2.500	2.656	0.52
2020-06-02	19.54	1.769	-0.711	1.474	0.53
2020-06-03	19.59	1.799	0.256	1.842	0.54
2020-06-04	19.36	1.835	-1.174	2.246	0.55
2020-06-05	19.57	1.877	1.085	2.583	0.56
2020-06-08	19.48	1.907	-0.460	1.840	0.57
2020-06-09	19.58	1.945	0.513	2.310	0.58
2020-06-10	19.39	1.968	-0.970	1.430	0.59
2020-06-11	19.2	2.004	-0.980	2.269	0.60
2020-06-12	19.37	2.079	0.885	4.635	0.62
2020-06-15	19.5	2.127	0.671	2.943	0.64
2020-06-16	20.4	2.212	4.615	5.026	0.66
2020-06-17	20.27	2.247	-0.637	2.059	0.67
2020-06-18	20.29	2.277	0.099	1.776	0.68
2020-06-19	20.34	2.306	0.246	1.725	0.69
2020-06-22	20.28	2.339	-0.295	1.917	0.70
2020-06-23	20.42	2.376	0.690	2.219	0.71
2020-06-24	20.25	2.401	-0.833	1.469	0.72
2020-06-29	19.45	2.462	-3.951	3.753	0.74
2020-06-30	19.83	2.494	1.954	1.954	0.75
2020-07-01	21.21	2.601	6.959	6.051	0.78
2020-07-02	20.76	2.660	-2.122	3.395	0.80
2020-07-03	20.84	2.717	0.385	3.276	0.82
2020-07-06	22.05	2.842	5.806	6.814	0.85
2020-07-07	22.41	2.934	1.633	4.943	0.88
2020-07-08	22.67	3.001	1.160	3.525	0.90
2020-07-09	23.18	3.115	2.250	5.911	0.93
2020-07-10	22.65	3.234	-2.286	6.299	0.97
2020-07-13	23.26	3.312	3.286	3.996	0.99
2020-07-14	23.27	3.402	0.043	4.643	1.02
2020-07-15	21.89	3.540	-5.930	7.606	1.06
2020-07-16	20.56	3.685	-6.076	8.451	1.11
2020-07-17	20.17	3.764	-1.897	4.718	1.13
2020-07-20	20.68	3.817	2.529	3.024	1.14
2020-07-21	20.54	3.867	-0.677	2.950	1.16
2020-07-22	20.68	3.917	0.682	2.872	1.17
2020-07-23	20.29	3.980	-1.886	3.772	1.19
2020-07-24	19.55	4.063	-3.647	5.076	1.22
2020-07-27	19.46	4.117	-0.460	3.325	1.24
2020-07-28	19.58	4.158	0.617	2.518	1.25
2020-07-29	19.97	4.218	1.992	3.626	1.27
2020-07-30	19.7	4.253	-1.352	2.103	1.28
2020-07-31	19.87	4.286	0.863	1.980	1.29
2020-08-03	21.18	4.432	6.593	8.304	1.33
2020-08-04	20.63	4.483	-2.597	2.975	1.35
2020-08-05	20.63	4.521	0.000	2.181	1.36
2020-08-06	21.02	4.587	1.890	3.781	1.38
2020-08-07	20.5	4.649	-2.474	3.616	1.39
2020-08-10	21	4.723	2.439	4.244	1.42
2020-08-11	20.37	4.784	-3.000	3.571	1.44
2020-08-12	19.97	4.847	-1.964	3.780	1.45
2020-08-13	19.9	4.867	-0.351	1.202	1.46
2020-08-14	20.5	5.010	3.015	8.392	1.50
2020-08-17	21.1	5.086	2.927	4.341	1.53
2020-08-18	20.97	5.134	-0.616	2.701	1.54
2020-08-19	20.85	5.183	-0.572	2.861	1.55
2020-08-20	20.7	5.235	-0.719	2.974	1.57
2020-08-21	21	5.277	1.449	2.415	1.58
2020-08-24	20.86	5.315	-0.667	2.190	1.59
2020-08-25	20.53	5.367	-1.582	3.020	1.61
2020-08-26	19.95	5.426	-2.825	3.556	1.63
2020-08-27	20.07	5.452	0.602	1.604	1.64
2020-08-28	20.15	5.494	0.399	2.491	1.65
2020-08-31	19.91	5.540	-1.191	2.730	1.66
2020-09-01	20.03	5.565	0.603	1.507	1.67
2020-09-02	19.94	5.600	-0.449	2.147	1.68
2020-09-03	19.75	5.628	-0.953	1.655	1.69
2020-09-04	19.7	5.658	-0.253	1.873	1.70
2020-09-07	19.66	5.709	-0.203	3.096	1.71
2020-09-08	19.68	5.738	0.102	1.780	1.72
2020-09-09	19.11	5.784	-2.896	2.896	1.74
2020-09-10	18.85	5.826	-1.361	2.669	1.75
2020-09-11	18.99	5.854	0.743	1.751	1.76
2020-09-14	18.89	5.881	-0.527	1.738	1.76
2020-09-15	18.97	5.904	0.424	1.429	1.77
2020-09-16	18.73	5.931	-1.265	1.740	1.78
2020-09-17	18.7	5.972	-0.160	2.616	1.79
2020-09-18	18.92	6.012	1.176	2.513	1.80
2020-09-21	19.05	6.038	0.687	1.638	1.81
2020-09-22	18.75	6.061	-1.575	1.522	1.82
2020-09-23	18.79	6.075	0.213	0.853	1.82
2020-09-24	18.47	6.097	-1.703	1.437	1.83
2020-09-25	18.72	6.158	1.354	3.898	1.85
2020-09-28	18.9	6.194	0.962	2.297	1.86
2020-09-29	18.82	6.216	-0.423	1.429	1.86
2020-09-30	18.54	6.253	-1.488	2.391	1.88
2020-10-09	18.86	6.276	1.726	1.456	1.88
2020-10-12	19.25	6.312	2.068	2.227	1.89
2020-10-13	19.07	6.329	-0.935	1.091	1.90
2020-10-14	18.82	6.356	-1.311	1.730	1.91
2020-10-15	18.69	6.375	-0.691	1.222	1.91
2020-10-16	18.77	6.392	0.428	1.070	1.92
2020-10-19	18.64	6.418	-0.693	1.652	1.93
2020-10-20	18.75	6.440	0.590	1.395	1.93
2020-10-21	18.58	6.461	-0.907	1.387	1.94
2020-10-22	18.65	6.488	0.377	1.722	1.95
2020-10-23	18.5	6.510	-0.804	1.448	1.95
2020-10-26	17.99	6.555	-2.757	2.973	1.97
2020-10-27	17.49	6.607	-2.779	3.613	1.98
2020-10-28	17.68	6.629	1.086	1.487	1.99
2020-10-29	17.51	6.650	-0.962	1.414	1.99
2020-10-30	16.72	6.721	-4.512	5.083	2.02
2020-11-02	16.51	6.780	-1.256	4.306	2.03
2020-11-03	16.91	6.813	2.423	2.362	2.04
2020-11-04	16.79	6.845	-0.710	2.247	2.05
2020-11-05	17.03	6.871	1.429	1.846	2.06
2020-11-06	17.04	6.892	0.059	1.468	2.07
2020-11-09	17.25	6.920	1.232	1.995	2.08
2020-11-10	16.98	6.952	-1.565	2.261	2.09
2020-11-11	16.71	6.978	-1.590	1.826	2.09
2020-11-12	16.78	6.990	0.419	0.898	2.10
2020-11-13	16.7	7.016	-0.477	1.847	2.10
2020-11-16	16.74	7.031	0.240	1.078	2.11
2020-11-17	16.58	7.052	-0.956	1.493	2.12
2020-11-18	16.67	7.068	0.543	1.206	2.12
2020-11-19	16.72	7.091	0.300	1.620	2.13
2020-11-20	16.89	7.112	1.017	1.495	2.13
2020-11-23	16.78	7.145	-0.651	2.368	2.14
2020-11-24	17.23	7.213	2.682	4.708	2.16
2020-11-25	17.04	7.240	-1.103	1.915	2.17
2020-11-26	17.2	7.261	0.939	1.467	2.18
2020-11-27	17.57	7.302	2.151	2.791	2.19
2020-11-30	17.63	7.345	0.341	2.960	2.20
2020-12-01	17.5	7.376	-0.737	2.099	2.21
2020-12-02	17.23	7.415	-1.543	2.743	2.22
2020-12-03	17.25	7.435	0.116	1.335	2.23
2020-12-04	17.19	7.449	-0.348	0.986	2.23
2020-12-07	17.13	7.461	-0.349	0.873	2.24
2020-12-08	17.03	7.483	-0.584	1.518	2.24
2020-12-09	16.71	7.512	-1.879	2.114	2.25
2020-12-10	16.75	7.530	0.239	1.257	2.26
2020-12-11	16.55	7.561	-1.194	2.269	2.27
2020-12-14	16.58	7.578	0.181	1.269	2.27
2020-12-15	17.65	7.734	6.454	10.555	2.32
2020-12-16	17.28	7.766	-2.096	2.210	2.33
2020-12-17	17.38	7.795	0.579	2.025	2.34
2020-12-18	17.38	7.822	0.000	1.899	2.35
2020-12-21	17.55	7.857	0.978	2.359	2.36
2020-12-22	17.1	7.896	-2.564	2.735	2.37
2020-12-23	17.05	7.920	-0.292	1.696	2.38
2020-12-24	16.69	7.962	-2.111	2.991	2.39
2020-12-25	16.76	7.981	0.419	1.378	2.39
2020-12-28	16.5	8.015	-1.551	2.506	2.40
2020-12-29	16.65	8.047	0.909	2.303	2.41
2020-12-30	16.61	8.065	-0.240	1.321	2.42
2020-12-31	16.9	8.094	1.746	2.047	2.43
2021-01-04	17.08	8.133	1.065	2.722	2.44
2021-01-05	17.35	8.167	1.581	2.342	2.45
2021-01-06	17.04	8.201	-1.787	2.421	2.46
2021-01-07	16.66	8.248	-2.230	3.345	2.47
2021-01-08	16.97	8.313	1.861	4.622	2.49
2021-01-11	16.9	8.354	-0.412	2.887	2.51
2021-01-12	17.15	8.394	1.479	2.840	2.52
2021-01-13	17.51	8.488	2.099	6.414	2.55
2021-01-14	17.54	8.538	0.171	3.427	2.56
2021-01-15	17.68	8.581	0.798	2.908	2.57
2021-01-18	17.6	8.607	-0.452	1.810	2.58
2021-01-19	17.7	8.649	0.568	2.841	2.59
2021-01-20	17.4	8.676	-1.695	1.808	2.60
2021-01-21	17.18	8.708	-1.264	2.299	2.61
2021-01-22	16.77	8.747	-2.386	2.794	2.62
2021-01-25	16.74	8.786	-0.179	2.743	2.64
2021-01-26	16.69	8.806	-0.299	1.493	2.64
2021-01-27	17.22	8.892	3.176	5.932	2.67
2021-01-28	17.22	8.943	0.000	3.600	2.68
2021-01-29	17.46	8.997	1.394	3.717	2.70
2021-02-01	17.39	9.044	-0.401	3.207	2.71
2021-02-02	16.99	9.090	-2.300	3.278	2.73
2021-02-03	17.2	9.145	1.236	3.826	2.74
2021-02-04	16.67	9.211	-3.081	4.767	2.76
2021-02-05	16.74	9.235	0.420	1.680	2.77
2021-02-08	17.11	9.280	2.210	3.166	2.78
2021-02-09	17.18	9.306	0.409	1.812	2.79
2021-02-10	17.17	9.329	-0.058	1.630	2.80
2021-02-18	17.5	9.368	1.922	2.679	2.81
2021-02-19	19.25	9.528	10.000	9.943	2.86
2021-02-22	19.79	9.613	2.805	5.195	2.88
2021-02-23	18.93	9.684	-4.346	4.447	2.91
2021-02-24	19.42	9.743	2.588	3.645	2.92
2021-02-25	19.46	9.799	0.206	3.502	2.94
2021-02-26	19.09	9.845	-1.901	2.878	2.95
2021-03-01	19.25	9.885	0.838	2.462	2.97
2021-03-02	19.16	9.958	-0.468	4.571	2.99
2021-03-03	19.3	10.010	0.731	3.288	3.00
2021-03-04	17.89	10.114	-7.306	6.943	3.03
2021-03-05	17.4	10.146	-2.739	2.236	3.04
2021-03-08	16.9	10.200	-2.874	3.793	3.06
2021-03-09	16.82	10.242	-0.473	3.018	3.07
2021-03-10	16.78	10.270	-0.238	2.021	3.08
2021-03-11	16.95	10.302	1.013	2.265	3.09
2021-03-12	16.71	10.329	-1.416	1.888	3.10
2021-03-15	16.27	10.367	-2.633	2.813	3.11
2021-03-16	16.47	10.395	1.229	2.028	3.12
2021-03-17	16.39	10.411	-0.486	1.214	3.12
2021-03-18	16.43	10.425	0.244	0.976	3.13
2021-03-19	16.5	10.451	0.426	1.948	3.14
2021-03-22	17.05	10.534	3.333	5.818	3.16
2021-03-23	16.83	10.569	-1.290	2.522	3.17
2021-03-24	16.83	10.600	0.000	2.198	3.18
2021-03-25	17.06	10.651	1.367	3.565	3.20
2021-03-26	16.95	10.674	-0.645	1.641	3.20
2021-03-29	16.66	10.704	-1.711	2.183	3.21
2021-03-30	16.48	10.721	-1.080	1.200	3.22
2021-03-31	16.55	10.734	0.425	0.971	3.22
2021-04-01	16.53	10.747	-0.121	0.906	3.22
2021-04-02	16.73	10.778	1.210	2.238	3.23
2021-04-06	16.85	10.812	0.717	2.391	3.24
2021-04-07	16.69	10.828	-0.950	1.187	3.25
2021-04-08	16.58	10.843	-0.659	1.078	3.25
2021-04-09	16.51	10.857	-0.422	1.025	3.26
2021-04-12	16.38	10.878	-0.787	1.514	3.26
2021-04-13	16.6	10.918	1.343	2.930	3.28
2021-04-14	16.66	10.937	0.361	1.386	3.28
2021-04-15	16.77	10.962	0.660	1.741	3.29
2021-04-16	17.17	11.011	2.385	3.459	3.30
2021-04-19	17.41	11.068	1.398	3.902	3.32
2021-04-20	17.93	11.174	2.987	7.122	3.35
2021-04-21	17.81	11.229	-0.669	3.681	3.37
2021-04-22	17.91	11.266	0.561	2.471	3.38
2021-04-23	17.74	11.302	-0.949	2.457	3.39
2021-04-26	17.35	11.347	-2.198	3.100	3.40
2021-04-27	17.13	11.391	-1.268	3.055	3.42
2021-04-28	17.21	11.428	0.467	2.627	3.43
2021-04-29	16.92	11.458	-1.685	2.092	3.44
2021-04-30	16.65	11.500	-1.596	3.014	3.45
2021-05-06	16.85	11.549	1.201	3.544	3.46
2021-05-07	17.67	11.672	4.866	8.309	3.50
2021-05-10	17.89	11.712	1.245	2.716	3.51
2021-05-11	17.64	11.775	-1.397	4.304	3.53
2021-05-12	18.57	11.922	5.272	9.467	3.58
2021-05-13	18.2	12.004	-1.992	5.385	3.60
2021-05-14	18.57	12.084	2.033	5.220	3.63
2021-05-17	19.06	12.192	2.639	6.785	3.66
2021-05-18	18.96	12.240	-0.525	3.043	3.67
2021-05-19	18.7	12.273	-1.371	2.110	3.68
2021-05-20	18.81	12.315	0.588	2.674	3.69
2021-05-21	18.54	12.387	-1.435	4.678	3.72
2021-05-24	19.16	12.453	3.344	4.099	3.74
2021-05-25	19.38	12.519	1.148	4.071	3.76
2021-05-26	18.64	12.628	-3.818	7.018	3.79
2021-05-27	19.58	12.742	5.043	7.028	3.82
2021-05-28	18.92	12.833	-3.371	5.771	3.85
2021-05-31	18.8	12.874	-0.634	2.590	3.86
2021-06-01	19.25	12.990	2.394	7.234	3.90
2021-06-02	17.62	13.122	-8.468	8.987	3.94
2021-06-03	17.23	13.153	-2.213	2.157	3.95
2021-06-04	17.27	13.173	0.232	1.393	3.95
2021-06-07	17.43	13.211	0.926	2.606	3.96
2021-06-08	17.18	13.232	-1.434	1.492	3.97
2021-06-09	17.23	13.249	0.291	1.164	3.97
2021-06-10	17.24	13.266	0.058	1.219	3.98
2021-06-11	17.11	13.313	-0.754	3.306	3.99
2021-06-15	16.85	13.349	-1.520	2.572	4.00
2021-06-16	16.94	13.384	0.534	2.433	4.02
2021-06-17	16.98	13.411	0.236	1.889	4.02
2021-06-18	17.15	13.440	1.001	2.061	4.03
2021-06-21	17.23	13.462	0.466	1.516	4.04
2021-06-22	17.08	13.480	-0.871	1.277	4.04
2021-06-23	16.88	13.502	-1.171	1.581	4.05
2021-06-24	16.97	13.525	-1.222	1.630	4.06
2021-06-25	17.11	13.550	0.825	1.768	4.07
2021-06-28	17.12	13.565	0.058	1.052	4.07
2021-06-29	17.03	13.581	-0.526	1.110	4.07
2021-06-30	17.19	13.602	0.940	1.468	4.08
2021-07-01	16.28	13.671	-5.294	5.061	4.10
2021-07-02	15.4	13.765	-5.405	7.371	4.13
2021-07-05	15.3	13.791	-0.649	2.013	4.14
2021-07-06	15.19	13.806	-0.719	1.176	4.14
2021-07-07	15.22	13.821	0.197	1.185	4.15
2021-07-08	14.81	13.858	-2.694	3.022	4.16
2021-07-09	14.83	13.873	0.135	1.215	4.16
2021-07-12	14.92	13.894	0.607	1.618	4.17
2021-07-13	14.97	13.910	0.335	1.340	4.17
2021-07-14	14.45	13.938	-2.034	2.305	4.18
2021-07-15	14.29	13.987	-1.107	4.083	4.20
2021-07-16	14.19	14.008	-0.700	1.819	4.20
2021-07-19	14.04	14.031	-1.057	1.973	4.21
2021-07-20	14.12	14.055	0.570	1.994	4.22
2021-07-21	14.14	14.071	0.142	1.416	4.22
2021-07-22	14.23	14.086	0.636	1.273	4.23
2021-07-23	14.05	14.105	-1.265	1.616	4.23
2021-07-26	13.29	14.170	-5.409	5.836	4.25
2021-07-27	13.16	14.206	-0.978	3.311	4.26
2021-07-28	12.39	14.266	-5.851	5.775	4.28
2021-07-29	12.48	14.291	0.726	2.421	4.29
2021-07-30	12.56	14.329	0.641	3.606	4.30
2021-08-02	12.78	14.371	1.752	3.981	4.31
2021-08-03	14.06	14.498	10.016	10.798	4.35
2021-08-04	13.74	14.540	-2.276	3.698	4.36
2021-08-05	13.41	14.561	-2.402	1.892	4.37
2021-08-06	13.08	14.602	-2.461	3.729	4.38
2021-08-09	13.29	14.621	1.606	1.682	4.39
2021-08-10	13.56	14.670	2.032	4.364	4.40
2021-08-11	13.61	14.692	0.369	1.991	4.41
2021-08-12	13.44	14.718	-1.249	2.278	4.42
2021-08-13	13.25	14.741	-1.414	2.083	4.42
2021-08-16	13.26	14.758	0.075	1.509	4.43
2021-08-17	12.99	14.790	-2.036	3.017	4.44
2021-08-18	13.31	14.834	2.463	3.926	4.45
2021-08-19	13.25	14.849	-0.451	1.352	4.45
2021-08-20	13.08	14.869	-1.283	1.811	4.46
2021-08-23	13.26	14.890	1.376	1.988	4.47
2021-08-24	13.25	14.913	-0.075	2.036	4.47
2021-08-25	13.28	14.923	0.226	0.906	4.48
2021-08-26	13.15	14.941	-0.979	1.657	4.48
2021-08-27	12.97	14.954	-1.369	1.217	4.49
2021-08-30	13.33	14.989	2.776	3.084	4.50
2021-08-31	13.3	15.022	-0.225	3.001	4.51
2021-09-01	13.7	15.085	3.008	5.564	4.53
2021-09-02	13.58	15.107	-0.876	1.898	4.53
2021-09-03	13.63	15.155	0.368	4.271	4.55
2021-09-06	13.64	15.196	0.073	3.595	4.56
2021-09-07	13.67	15.210	0.220	1.246	4.56
2021-09-08	14.14	15.262	3.438	4.389	4.58
2021-09-09	13.85	15.287	-2.051	2.192	4.59
2021-09-10	13.97	15.321	0.866	2.888	4.60
2021-09-13	13.95	15.354	-0.143	2.863	4.61
2021-09-14	13.7	15.403	-1.792	4.229	4.62
2021-09-15	14.18	15.453	3.504	4.307	4.64
2021-09-16	13.85	15.485	-2.327	2.750	4.65
2021-09-17	13.86	15.514	0.072	2.455	4.65
2021-09-22	13.81	15.563	-0.361	4.329	4.67
2021-09-23	13.88	15.583	0.507	1.665	4.67
2021-09-24	13.87	15.610	-0.072	2.378	4.68
2021-09-27	13.24	15.672	-4.542	5.624	4.70
2021-09-28	13.22	15.691	-0.151	1.662	4.71
2021-09-29	13.1	15.718	-0.908	2.496	4.72
2021-09-30	13.17	15.735	0.534	1.603	4.72
2021-10-08	13.38	15.759	1.595	2.126	4.73
2021-10-11	13.68	15.812	2.242	4.634	4.74
2021-10-12	13.48	15.836	-1.462	2.120	4.75
2021-10-13	13.62	15.858	1.039	1.929	4.76
2021-10-14	13.41	15.876	-1.542	1.615	4.76
2021-10-15	13.5	15.892	0.671	1.417	4.77
2021-10-18	13.3	15.906	-1.481	1.333	4.77
2021-10-19	13.3	15.920	0.000	1.203	4.78
2021-10-20	13.2	15.935	-0.752	1.353	4.78
2021-10-21	13.4	15.960	1.515	2.273	4.79
2021-10-22	13.25	15.976	-1.119	1.418	4.79
2021-10-25	13.19	15.991	-0.453	1.434	4.80
2021-10-26	13.15	16.003	-0.303	1.061	4.80
2021-10-27	12.93	16.027	-1.673	2.205	4.81
2021-10-28	12.78	16.061	-1.160	3.248	4.82
2021-10-29	13.1	16.101	2.504	3.599	4.83
2021-11-01	13.19	16.130	0.687	2.672	4.84
2021-11-02	13.07	16.160	-0.910	2.729	4.85
2021-11-03	13.14	16.173	0.536	1.224	4.85
2021-11-04	13.24	16.182	0.761	0.761	4.85
2021-11-05	13.59	16.228	2.644	4.079	4.87
2021-11-08	13.37	16.251	-1.619	2.060	4.88
2021-11-09	13.44	16.271	0.524	1.795	4.88
2021-11-10	13.54	16.295	0.744	2.158	4.89
2021-11-11	13.8	16.325	1.920	2.585	4.90
2021-11-12	13.8	16.342	0.000	1.522	4.90
2021-11-15	13.9	16.364	0.725	1.884	4.91
2021-11-16	13.67	16.407	-1.655	3.741	4.92
2021-11-17	13.8	16.436	0.951	2.560	4.93
2021-11-18	13.53	16.467	-1.957	2.754	4.94
2021-11-19	13.54	16.507	0.074	3.548	4.95
2021-11-22	13.37	16.530	-1.256	1.994	4.96
2021-11-23	13.25	16.548	-0.898	1.645	4.96
2021-11-24	13.28	16.563	0.226	1.358	4.97
2021-11-25	13.18	16.576	-0.753	1.205	4.97
2021-11-26	13.19	16.591	0.076	1.366	4.98
2021-11-29	12.93	16.615	-1.971	2.199	4.98
2021-11-30	13.05	16.638	0.928	2.166	4.99
2021-12-01	13.2	16.661	1.149	2.069	5.00
2021-12-02	13.07	16.678	-0.985	1.515	5.00
2021-12-03	13.1	16.688	0.230	0.918	5.01
2021-12-06	13.04	16.697	-0.458	0.916	5.01
2021-12-07	13.02	16.709	-0.153	1.074	5.01
2021-12-08	13.17	16.729	1.152	1.767	5.02
2021-12-09	13.24	16.744	0.532	1.367	5.02
2021-12-10	13.23	16.758	-0.076	1.284	5.03
2021-12-13	13.44	16.782	1.587	2.192	5.03
2021-12-14	13.53	16.815	0.670	2.902	5.04
2021-12-15	14.42	16.901	6.578	7.169	5.07
2021-12-16	14.52	16.962	0.693	5.062	5.09
2021-12-17	14.31	17.028	-1.446	5.510	5.11
2021-12-20	13.91	17.073	-2.795	3.843	5.12
2021-12-21	13.89	17.097	-0.144	2.085	5.13
2021-12-22	14.5	17.186	4.392	7.343	5.16
2021-12-23	14.05	17.223	-3.103	3.241	5.17
2021-12-24	14.1	17.267	0.356	3.701	5.18
2021-12-27	13.84	17.300	-1.844	2.837	5.19
2021-12-28	13.94	17.324	0.723	2.095	5.20
2021-12-29	13.9	17.351	-0.287	2.367	5.21
2021-12-30	14.18	17.391	2.014	3.381	5.22
2021-12-31	14.42	17.441	1.693	4.161	5.23
2022-01-04	14.68	17.480	1.803	3.121	5.24
2022-01-05	14.71	17.521	0.204	3.338	5.26
2022-01-06	14.41	17.561	-2.039	3.331	5.27
2022-01-07	14.24	17.612	-1.180	4.372	5.28
2022-01-10	14.45	17.685	1.475	6.039	5.31
2022-01-11	14.14	17.719	-2.145	2.837	5.32
2022-01-12	14.17	17.736	0.212	1.485	5.32
2022-01-13	13.9	17.768	-1.905	2.752	5.33
2022-01-14	13.74	17.793	-1.151	2.158	5.34
2022-01-17	14.36	17.862	4.512	5.822	5.36
2022-01-18	14.15	17.904	-1.462	3.552	5.37
2022-01-19	14.24	17.931	0.636	2.261	5.38
2022-01-20	13.89	17.967	-2.458	3.090	5.39
2022-01-21	13.89	17.999	0.000	2.808	5.40
2022-01-24	13.62	18.034	-1.944	3.096	5.41
2022-01-25	12.7	18.107	-6.755	6.828	5.43
2022-01-26	12.88	18.129	1.417	2.047	5.44
2022-01-27	12.57	18.160	-2.407	2.950	5.45
2022-01-28	12.83	18.202	2.068	3.978	5.46
2022-02-07	12.95	18.221	0.935	1.793	5.47
2022-02-08	13.18	18.250	1.776	2.625	5.48
2022-02-09	13.22	18.270	0.303	1.821	5.48
2022-02-10	13.25	18.284	0.227	1.210	5.49
2022-02-11	13.1	18.302	-1.132	1.660	5.49
2022-02-14	13.24	18.336	1.069	3.053	5.50
2022-02-15	13.24	18.356	0.000	1.813	5.51
2022-02-16	13.37	18.382	0.982	2.341	5.51
2022-02-17	13.18	18.402	-1.421	1.870	5.52
2022-02-18	13.32	18.422	1.062	1.745	5.53
2022-02-21	14.65	18.549	9.985	10.435	5.56
2022-02-22	14.09	18.575	-3.823	2.253	5.57
2022-02-23	14.14	18.602	0.355	2.271	5.58
2022-02-24	13.48	18.678	-4.668	6.719	5.60
2022-02-25	13.39	18.709	-0.668	2.819	5.61
2022-02-28	13.51	18.754	0.896	3.958	5.63
2022-03-01	13.8	18.787	2.147	2.887	5.64
2022-03-02	13.9	18.833	0.725	3.986	5.65
2022-03-03	13.84	18.862	-0.432	2.518	5.66
2022-03-04	13.7	18.891	-1.012	2.529	5.67
2022-03-07	13.06	18.939	-4.672	4.380	5.68
2022-03-08	12.61	18.980	-3.446	3.982	5.69
2022-03-09	11.88	19.083	-5.789	10.309	5.72
2022-03-10	11.89	19.113	0.084	3.114	5.73
2022-03-11	11.86	19.162	-0.252	4.962	5.75
2022-03-14	11.3	19.200	-4.722	3.963	5.76
2022-03-15	10.44	19.283	-7.611	9.558	5.78
2022-03-16	10.81	19.335	3.544	5.747	5.80
2022-03-17	10.99	19.362	1.665	2.960	5.81
2022-03-18	11.06	19.386	0.637	2.639	5.82
2022-03-21	11.05	19.405	-0.090	2.080	5.82
2022-03-22	11.07	19.425	0.181	2.172	5.83
2022-03-23	11.1	19.439	0.271	1.445	5.83
2022-03-24	10.9	19.453	-1.802	1.622	5.84
2022-03-25	10.95	19.472	0.459	2.018	5.84
2022-03-28	11.02	19.499	0.639	3.014	5.85
2022-03-29	10.93	19.516	-0.817	1.815	5.85
2022-03-30	11.04	19.527	1.006	1.189	5.86
2022-03-31	11	19.537	-0.362	1.087	5.86
2022-04-01	11.16	19.564	1.455	2.909	5.87
2022-04-06	11.42	19.595	2.330	3.315	5.88
2022-04-07	11.1	19.618	-2.802	2.452	5.89
2022-04-08	10.91	19.651	-1.712	3.604	5.90
2022-04-11	10.32	19.700	-5.408	5.683	5.91
2022-04-12	10.6	19.735	2.713	3.973	5.92
2022-04-13	10.41	19.746	-1.792	1.321	5.92
2022-04-14	10.46	19.759	0.480	1.441	5.93
2022-04-15	10.28	19.777	-1.721	2.103	5.93
2022-04-18	10.14	19.795	-1.362	2.140	5.94
2022-04-19	10.2	19.809	0.592	1.677	5.94
2022-04-20	10.09	19.838	-1.078	3.431	5.95
2022-04-21	9.73	19.873	-3.568	4.262	5.96
2022-04-22	9.72	19.893	-0.103	2.467	5.97
2022-04-25	8.97	19.946	-7.716	7.099	5.98
2022-04-26	8.67	19.976	-3.344	4.125	5.99
2022-04-27	8.92	20.032	2.884	7.612	6.01
2022-04-28	8.82	20.055	-1.121	3.139	6.02
2022-04-29	9.21	20.093	4.422	4.875	6.03
2022-05-05	9.12	20.112	-0.977	2.606	6.03
2022-05-06	9	20.140	-1.316	3.728	6.04
2022-05-09	9.07	20.155	0.778	2.000	6.05
2022-05-10	9.17	20.178	1.103	2.977	6.05
2022-05-11	9.15	20.198	-0.218	2.617	6.06
2022-05-12	9.23	20.219	0.874	2.732	6.07
2022-05-13	9.23	20.239	0.000	2.600	6.07
2022-05-16	9.28	20.255	0.542	2.059	6.08
2022-05-17	9.26	20.272	-0.216	2.155	6.08
2022-05-18	9.39	20.284	1.404	1.620	6.09
2022-05-19	9.28	20.293	-1.171	1.171	6.09
2022-05-20	9.54	20.322	2.802	3.556	6.10
2022-05-23	10.49	20.391	9.958	7.966	6.12

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