德新交运融券券源 德新交运专项约券

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%）
2020-04-23	19.35	0	0	0	0
2020-04-23	18.73	0.060	-3.204	3.876	0.02
2020-04-24	18.33	0.113	-2.136	3.417	0.03
2020-04-27	17.78	0.173	-3.001	4.092	0.05
2020-04-28	17.19	0.335	-3.318	11.305	0.10
2020-04-29	17.05	0.382	-0.814	3.316	0.11
2020-04-30	17.49	0.416	2.581	2.287	0.12
2020-05-06	17.96	0.486	2.687	4.688	0.15
2020-05-07	17.57	0.536	-2.171	3.396	0.16
2020-05-08	17.46	0.569	-0.626	2.277	0.17
2020-05-11	17.87	0.634	2.348	4.410	0.19
2020-05-12	17.47	0.674	-2.238	2.742	0.20
2020-05-13	17.38	0.698	-0.515	1.603	0.21
2020-05-14	17.2	0.729	-1.036	2.186	0.22
2020-05-15	17.1	0.755	-0.581	1.802	0.23
2020-05-18	17.61	0.845	2.982	6.140	0.25
2020-05-19	17.84	0.881	1.306	2.442	0.26
2020-05-20	18.17	0.973	1.850	6.110	0.29
2020-05-21	17.71	1.036	-2.532	4.238	0.31
2020-05-22	18.1	1.144	2.202	7.171	0.34
2020-05-25	16.94	1.212	-6.409	4.807	0.36
2020-05-26	17.13	1.233	1.122	1.476	0.37
2020-05-27	16.95	1.255	-1.051	1.576	0.38
2020-05-28	17.02	1.289	0.413	2.360	0.39
2020-05-29	16.95	1.305	-0.411	1.116	0.39
2020-06-01	17.29	1.351	2.006	3.245	0.41
2020-06-02	17.42	1.377	0.752	1.735	0.41
2020-06-03	17.2	1.402	-1.263	1.780	0.42
2020-06-04	17.69	1.487	2.849	5.756	0.45
2020-06-05	17.31	1.517	-2.148	2.092	0.46
2020-06-08	17.65	1.590	1.964	4.968	0.48
2020-06-09	17.6	1.616	-0.283	1.756	0.48
2020-06-10	17.34	1.642	-1.477	1.818	0.49
2020-06-11	17.11	1.667	-1.326	1.730	0.50
2020-06-12	17.04	1.703	-0.409	2.572	0.51
2020-06-15	16.85	1.736	-1.115	2.347	0.52
2020-06-16	17.08	1.765	1.365	2.018	0.53
2020-06-17	16.8	1.794	-1.639	2.049	0.54
2020-06-18	16.73	1.809	-0.417	1.071	0.54
2020-06-19	16.85	1.828	0.717	1.375	0.55
2020-06-22	16.95	1.850	0.593	1.543	0.55
2020-06-23	16.89	1.865	-0.354	1.062	0.56
2020-06-24	16.93	1.883	0.237	1.303	0.56
2020-06-29	16.85	1.901	-0.473	1.299	0.57
2020-06-30	17	1.913	0.890	0.831	0.57
2020-07-01	16.95	1.938	-0.294	1.765	0.58
2020-07-02	17.07	1.961	0.708	1.593	0.59
2020-07-03	17.39	2.006	1.875	3.105	0.60
2020-07-06	17.91	2.061	2.990	3.680	0.62
2020-07-07	18.02	2.111	0.614	3.350	0.63
2020-07-08	18.09	2.150	0.388	2.608	0.65
2020-07-09	18.75	2.220	3.648	4.478	0.67
2020-07-10	18.7	2.295	-0.267	4.800	0.69
2020-07-13	18.92	2.338	1.176	2.727	0.70
2020-07-14	18.92	2.414	0.000	4.810	0.72
2020-07-15	18.08	2.484	-4.440	4.651	0.75
2020-07-16	17.35	2.576	-4.038	6.361	0.77
2020-07-17	17.31	2.608	-0.231	2.248	0.78
2020-07-20	17.78	2.660	2.715	3.466	0.80
2020-07-21	17.79	2.690	0.056	2.025	0.81
2020-07-22	17.69	2.713	-0.562	1.574	0.81
2020-07-23	17.4	2.760	-1.639	3.222	0.83
2020-07-24	19.14	2.918	10.000	9.943	0.88
2020-07-27	19.98	3.076	4.389	9.457	0.92
2020-07-28	18.85	3.183	-5.656	6.807	0.95
2020-07-29	18.85	3.265	0.000	5.252	0.98
2020-07-30	18.66	3.310	-1.008	2.918	0.99
2020-07-31	18.24	3.354	-2.251	2.840	1.01
2020-08-03	18.76	3.414	2.851	3.893	1.02
2020-08-04	19.22	3.554	2.452	8.742	1.07
2020-08-05	19.04	3.611	-0.937	3.590	1.08
2020-08-06	20.94	3.798	9.979	10.662	1.14
2020-08-07	21.3	3.986	1.719	10.602	1.20
2020-08-10	20.92	4.074	-1.784	5.070	1.22
2020-08-11	19.4	4.193	-7.266	7.361	1.26
2020-08-12	20.05	4.311	3.351	7.062	1.29
2020-08-13	20.72	4.447	3.342	7.880	1.33
2020-08-14	20.37	4.509	-1.689	3.668	1.35
2020-08-17	20.62	4.573	1.227	3.682	1.37
2020-08-18	21.22	4.700	2.910	7.226	1.41
2020-08-19	20.18	4.827	-4.901	7.540	1.45
2020-08-20	21.33	5.025	5.699	11.150	1.51
2020-08-21	20.86	5.107	-2.203	4.688	1.53
2020-08-24	20.45	5.192	-1.965	4.986	1.56
2020-08-25	20	5.253	-2.200	3.667	1.58
2020-08-26	19.02	5.339	-4.900	5.450	1.60
2020-08-27	19.28	5.401	1.367	3.838	1.62
2020-08-28	19.3	5.446	0.104	2.801	1.63
2020-08-31	19.64	5.505	1.762	3.627	1.65
2020-09-01	19.51	5.556	-0.662	3.106	1.67
2020-09-02	19.2	5.608	-1.589	3.280	1.68
2020-09-03	18.76	5.660	-2.292	3.281	1.70
2020-09-04	19.4	5.800	3.412	8.689	1.74
2020-09-07	18.76	5.880	-3.299	5.103	1.76
2020-09-08	19	5.921	1.279	2.612	1.78
2020-09-09	18.58	5.978	-2.211	3.684	1.79
2020-09-10	18.56	6.049	-0.108	4.575	1.81
2020-09-11	18.42	6.102	-0.754	3.448	1.83
2020-09-14	18.52	6.129	0.543	1.737	1.84
2020-09-15	19.23	6.222	3.834	5.832	1.87
2020-09-16	19.05	6.278	-0.936	3.536	1.88
2020-09-17	19.01	6.325	-0.210	2.940	1.90
2020-09-18	19.58	6.400	2.998	4.577	1.92
2020-09-21	19.35	6.431	-1.175	1.941	1.93
2020-09-22	19.48	6.533	0.672	6.253	1.96
2020-09-23	19.19	6.574	-1.489	2.567	1.97
2020-09-24	18.59	6.637	-3.127	4.065	1.99
2020-09-25	17.97	6.724	-3.335	5.863	2.02
2020-09-28	16.17	6.888	-10.017	12.131	2.07
2020-09-29	15.79	6.942	-2.350	4.143	2.08
2020-09-30	16.45	7.065	4.180	8.930	2.12
2020-10-09	16.84	7.100	2.371	2.492	2.13
2020-10-12	17.5	7.225	3.919	8.610	2.17
2020-10-13	17.37	7.286	-0.743	4.171	2.19
2020-10-14	17.39	7.311	0.115	1.727	2.19
2020-10-15	17.47	7.374	0.460	4.313	2.21
2020-10-16	17.37	7.407	-0.572	2.347	2.22
2020-10-19	16.97	7.447	-2.303	2.763	2.23
2020-10-20	17.08	7.484	0.648	2.652	2.25
2020-10-22	15.38	7.528	-9.953	3.396	2.26
2020-10-23	15.4	7.574	0.130	3.576	2.27
2020-10-26	15.11	7.606	-1.883	2.597	2.28
2020-10-27	15.1	7.636	-0.066	2.383	2.29
2020-10-28	14.86	7.669	-1.589	2.649	2.30
2020-10-29	15.04	7.777	1.211	8.614	2.33
2020-10-30	14.63	7.807	-2.726	2.460	2.34
2020-11-02	14.68	7.841	0.342	2.734	2.35
2020-11-03	14.82	7.886	0.954	3.678	2.37
2020-11-04	14.89	7.914	0.472	2.227	2.37
2020-11-05	16.07	8.044	7.925	9.738	2.41
2020-11-06	16.12	8.189	0.311	10.765	2.46
2020-11-09	15.87	8.239	-1.551	3.784	2.47
2020-11-10	15.9	8.267	0.189	2.142	2.48
2020-11-11	15.73	8.297	-1.069	2.264	2.49
2020-11-12	15.57	8.318	-1.017	1.653	2.50
2020-11-13	15.44	8.350	-0.835	2.441	2.50
2020-11-16	15.7	8.388	1.684	2.915	2.52
2020-11-17	15.61	8.421	-0.573	2.548	2.53
2020-11-18	15.48	8.450	-0.833	2.242	2.53
2020-11-19	15.43	8.477	-0.323	2.132	2.54
2020-11-20	15.47	8.497	0.259	1.555	2.55
2020-11-23	15.53	8.527	0.388	2.327	2.56
2020-11-24	15.7	8.555	1.095	2.125	2.57
2020-11-25	15.56	8.592	-0.892	2.803	2.58
2020-11-26	15.7	8.623	0.900	2.378	2.59
2020-11-27	15.19	8.673	-3.248	3.949	2.60
2020-11-30	15.12	8.756	-0.461	6.583	2.63
2020-12-01	15.12	8.790	0.000	2.712	2.64
2020-12-02	15.09	8.803	-0.198	1.058	2.64
2020-12-03	15.04	8.823	-0.331	1.590	2.65
2020-12-04	15	8.840	-0.266	1.396	2.65
2020-12-07	15.02	8.859	0.133	1.467	2.66
2020-12-08	14.82	8.882	-1.332	1.864	2.66
2020-12-09	14.42	8.922	-2.699	3.306	2.68
2020-12-10	14.79	8.980	2.566	4.716	2.69
2020-12-11	14.9	9.029	0.744	3.989	2.71
2020-12-14	15.41	9.142	3.423	8.792	2.74
2020-12-15	14.91	9.199	-3.245	4.543	2.76
2020-12-16	14.91	9.240	0.000	3.353	2.77
2020-12-17	14.89	9.277	-0.134	2.951	2.78
2020-12-18	14.81	9.303	-0.537	2.149	2.79
2020-12-21	14.82	9.330	0.068	2.161	2.80
2020-12-22	14.63	9.347	-1.282	1.417	2.80
2020-12-23	14.65	9.383	0.137	2.939	2.81
2020-12-24	14.49	9.408	-1.092	2.048	2.82
2020-12-25	14.6	9.447	0.759	3.175	2.83
2020-12-28	14.8	9.505	1.370	4.726	2.85
2020-12-29	15.04	9.549	1.622	3.514	2.86
2020-12-30	14.92	9.596	-0.798	3.790	2.88
2020-12-31	14.88	9.667	-0.268	5.697	2.90
2021-01-04	14.66	9.708	-1.478	3.360	2.91
2021-01-05	14.41	9.733	-1.705	2.115	2.92
2021-01-06	14.22	9.776	-1.319	3.609	2.93
2021-01-07	12.8	9.881	-9.986	9.845	2.96
2021-01-08	12.25	9.978	-4.297	9.531	2.99
2021-01-11	11.21	10.061	-8.490	8.816	3.02
2021-01-12	11.26	10.118	0.446	6.155	3.04
2021-01-13	10.7	10.178	-4.973	6.661	3.05
2021-01-14	10.73	10.239	0.280	6.822	3.07
2021-01-15	10.93	10.310	1.864	7.829	3.09
2021-01-18	11.1	10.357	1.555	5.032	3.11
2021-01-19	11.39	10.392	2.613	3.694	3.12
2021-01-20	11.22	10.416	-1.493	2.634	3.12
2021-01-21	11.04	10.444	-1.604	3.030	3.13
2021-01-22	10.81	10.466	-2.083	2.446	3.14
2021-01-25	10.41	10.503	-3.700	4.255	3.15
2021-01-26	10.62	10.543	2.017	4.515	3.16
2021-01-27	9.56	10.543	-9.981	0.000	3.16
2021-01-28	8.6	10.543	-10.042	0.000	3.16
2021-01-29	7.95	10.596	-7.558	8.023	3.18
2021-02-01	7.42	10.641	-6.667	7.170	3.19
2021-02-02	7.44	10.673	0.270	5.256	3.20
2021-02-03	7.29	10.706	-2.016	5.376	3.21
2021-02-04	6.97	10.756	-4.390	8.642	3.23
2021-02-05	7.02	10.784	0.717	4.878	3.24
2021-02-08	7	10.810	-0.285	4.416	3.24
2021-02-09	7.02	10.835	0.286	4.286	3.25
2021-02-10	7.16	10.873	1.994	6.268	3.26
2021-02-18	7.52	10.913	5.028	6.425	3.27
2021-02-19	8.27	10.987	9.973	10.771	3.30
2021-02-22	9.1	11.047	10.036	7.860	3.31
2021-02-23	10.01	11.127	10.000	9.560	3.34
2021-02-24	9.66	11.250	-3.497	15.385	3.38
2021-02-25	10.63	11.370	10.041	13.458	3.41
2021-02-26	11.69	11.462	9.972	9.501	3.44
2021-03-01	12.08	11.578	3.336	11.463	3.47
2021-03-02	11	11.653	-8.940	8.278	3.50
2021-03-03	12.1	11.780	10.000	12.545	3.53
2021-03-04	12.5	11.909	3.306	12.397	3.57
2021-03-05	12.53	12.041	0.240	12.640	3.61
2021-03-08	12.04	12.104	-3.911	6.225	3.63
2021-03-09	10.84	12.182	-9.967	8.638	3.65
2021-03-10	10.51	12.249	-3.044	7.749	3.67
2021-03-11	11.1	12.335	5.614	9.229	3.70
2021-03-12	12.21	12.446	10.000	10.901	3.73
2021-03-15	13.43	12.506	9.992	5.405	3.75
2021-03-16	13.51	12.655	0.596	13.179	3.80
2021-03-17	13.01	12.761	-3.701	9.845	3.83
2021-03-18	12.46	12.817	-4.228	5.380	3.85
2021-03-19	12.63	12.899	1.364	7.785	3.87
2021-03-22	12.4	12.933	-1.821	3.325	3.88
2021-03-23	11.92	12.993	-3.871	5.968	3.90
2021-03-24	11.41	13.041	-4.279	5.034	3.91
2021-03-25	12.55	13.141	9.991	9.641	3.94
2021-03-26	12.52	13.256	-0.239	10.996	3.98
2021-03-29	12.63	13.364	0.879	10.224	4.01
2021-03-30	13.89	13.491	9.976	11.006	4.05
2021-03-31	13.11	13.618	-5.616	11.591	4.09
2021-04-01	12.54	13.682	-4.348	6.102	4.10
2021-04-02	12.73	13.748	1.515	6.220	4.12
2021-04-06	12.58	13.799	-1.178	4.870	4.14
2021-04-07	12.77	13.846	1.510	4.452	4.15
2021-04-08	13.42	13.946	5.090	8.927	4.18
2021-04-09	12.5	14.000	-6.855	5.216	4.20
2021-04-12	13.75	14.147	10.000	12.800	4.24
2021-04-13	12.9	14.245	-6.182	9.164	4.27
2021-04-14	13.34	14.311	3.411	5.891	4.29
2021-04-15	13.06	14.364	-2.099	4.873	4.31
2021-04-16	13.31	14.420	1.914	5.054	4.33
2021-04-19	13.5	14.466	1.427	4.057	4.34
2021-04-20	13.22	14.500	-2.074	3.111	4.35
2021-04-21	12.72	14.560	-3.782	5.673	4.37
2021-04-22	12.66	14.622	-0.472	5.896	4.39
2021-04-23	12.28	14.663	-3.002	3.949	4.40
2021-04-26	12.01	14.691	-2.199	2.850	4.41
2021-04-28	11.41	14.691	-4.996	0.000	4.41
2021-04-29	10.84	14.691	-4.996	0.000	4.41
2021-04-30	10.3	14.709	-4.982	2.122	4.41
2021-05-06	10.82	14.777	5.049	7.476	4.43
2021-05-07	11.36	14.826	4.991	5.176	4.45
2021-05-10	11.93	14.858	5.018	3.257	4.46
2021-05-11	11.55	14.936	-3.185	8.131	4.48
2021-05-12	12.13	14.983	5.022	4.589	4.49
2021-05-13	12.38	15.037	2.061	5.276	4.51
2021-05-14	12.41	15.084	0.242	4.523	4.53
2021-05-17	12.08	15.129	-2.659	4.432	4.54
2021-05-18	12.15	15.162	0.579	3.311	4.55
2021-05-19	12.32	15.216	1.399	5.267	4.56
2021-05-20	11.97	15.255	-2.841	3.896	4.58
2021-05-21	11.69	15.289	-2.339	3.509	4.59
2021-05-24	11.34	15.326	-2.994	3.935	4.60
2021-05-25	11.91	15.406	5.026	8.025	4.62
2021-05-26	12.51	15.458	5.038	4.954	4.64
2021-05-27	12.2	15.506	-2.478	4.796	4.65
2021-05-28	12.19	15.536	-0.082	2.869	4.66
2021-05-31	12.12	15.566	-0.574	3.035	4.67
2021-06-01	11.99	15.579	-1.073	1.238	4.67
2021-06-02	11.8	15.601	-1.585	2.252	4.68
2021-06-03	12.31	15.650	4.322	4.831	4.70
2021-06-04	12.36	15.705	0.406	5.280	4.71
2021-06-07	12.98	15.712	5.016	0.647	4.71
2021-06-08	13.63	15.712	5.008	0.000	4.71
2021-06-09	14.31	15.712	4.989	0.000	4.71
2021-06-10	13.96	15.803	-2.446	7.827	4.74
2021-06-11	14.66	15.834	5.014	2.579	4.75
2021-06-15	15.39	15.834	4.980	0.000	4.75
2021-06-16	16.16	15.931	5.003	7.147	4.78
2021-06-17	16.97	15.997	5.012	4.703	4.80
2021-06-18	17.67	16.071	4.125	5.009	4.82
2021-06-21	18.55	16.148	4.980	4.980	4.84
2021-06-22	18.7	16.291	0.809	9.164	4.89
2021-06-23	18.79	16.394	0.481	6.631	4.92
2021-06-24	17.58	16.443	-4.973	3.351	4.93
2021-06-25	18.46	16.580	5.006	8.874	4.97
2021-06-28	17.54	16.670	-4.984	6.176	5.00
2021-06-29	17.38	16.767	-0.912	6.670	5.03
2021-06-30	17.98	16.832	3.452	4.315	5.05
2021-07-01	18.88	16.935	5.006	6.563	5.08
2021-07-02	18.6	17.065	-1.483	8.422	5.12
2021-07-05	17.7	17.137	-4.839	4.839	5.14
2021-07-06	17.57	17.183	-0.734	3.164	5.15
2021-07-07	18.45	17.275	5.009	5.976	5.18
2021-07-08	18.12	17.350	-1.789	4.986	5.21
2021-07-09	17.91	17.425	-1.159	5.022	5.23
2021-07-12	17.6	17.492	-1.731	4.578	5.25
2021-07-13	17.45	17.550	-0.852	3.977	5.27
2021-07-14	17.93	17.624	4.977	4.918	5.29
2021-07-15	18.83	17.723	5.020	6.302	5.32
2021-07-16	19.77	17.788	4.992	3.983	5.34
2021-07-19	20.76	17.788	5.008	0.000	5.34
2021-07-20	21.77	17.858	4.865	3.854	5.36
2021-07-21	22.86	17.951	5.007	4.869	5.39
2021-07-22	24	18.008	4.987	2.843	5.40
2021-07-23	25.2	18.164	5.000	7.458	5.45
2021-07-26	26.26	18.354	4.206	8.690	5.51
2021-07-27	24.95	18.414	-4.989	2.856	5.52
2021-07-28	23.7	18.414	-5.010	0.000	5.52
2021-07-29	23.2	18.579	-2.110	8.523	5.57
2021-07-30	22.97	18.740	-0.991	8.405	5.62
2021-08-02	24.12	18.820	5.007	4.005	5.65
2021-08-03	25.33	18.820	5.017	0.000	5.65
2021-08-04	26.6	18.820	5.014	0.000	5.65
2021-08-05	27.93	18.820	5.000	0.000	5.65
2021-08-06	29.33	18.820	5.013	0.000	5.65
2021-08-09	29.91	19.058	1.977	9.547	5.72
2021-08-10	31.41	19.190	5.015	5.048	5.76
2021-08-11	32.98	19.190	4.998	0.000	5.76
2021-08-12	34.63	19.394	5.003	7.065	5.82
2021-08-13	34.12	19.632	-1.473	8.374	5.89
2021-08-16	32.42	19.903	-4.982	10.023	5.97
2021-08-17	30.9	20.104	-4.688	7.804	6.03
2021-08-18	30.55	20.308	-1.133	8.026	6.09
2021-08-19	32.08	20.509	5.008	7.529	6.15
2021-08-20	33.68	20.595	4.988	3.055	6.18
2021-08-23	35.36	20.812	4.988	7.363	6.24
2021-08-24	37.13	20.981	5.006	5.458	6.29
2021-08-25	38.99	21.144	5.009	5.009	6.34
2021-08-26	37.04	21.451	-5.001	9.951	6.44
2021-08-27	35.19	21.451	-4.995	0.000	6.44
2021-08-30	36.95	21.759	5.001	10.003	6.53
2021-08-31	35.1	21.825	-5.007	2.273	6.55
2021-09-01	33.69	22.014	-4.017	6.724	6.60
2021-09-02	35.37	22.152	4.987	4.660	6.65
2021-09-03	37.08	22.326	4.835	5.655	6.70
2021-09-06	38.93	22.478	4.989	4.666	6.74
2021-09-07	38.29	22.797	-1.644	10.018	6.84
2021-09-08	37.63	22.971	-1.724	5.537	6.89
2021-09-09	36.16	23.154	-3.906	6.086	6.95
2021-09-10	37.97	23.370	5.006	6.803	7.01
2021-09-13	38.03	23.515	0.158	4.583	7.05
2021-09-14	36.9	23.661	-2.971	4.759	7.10
2021-09-15	35.75	23.838	-3.117	5.935	7.15
2021-09-16	33.96	24.031	-5.007	6.825	7.21
2021-09-17	32.36	24.163	-4.711	4.888	7.25
2021-09-22	31.87	24.348	-1.514	6.953	7.30
2021-09-23	33.46	24.502	4.989	5.522	7.35
2021-09-24	35.13	24.638	4.991	4.662	7.39
2021-09-27	35.11	24.786	-0.057	5.067	7.44
2021-09-28	36.87	25.066	5.013	9.086	7.52
2021-09-29	36	25.236	-2.360	5.696	7.57
2021-09-30	36.63	25.413	1.750	5.778	7.62
2021-10-08	37.9	25.581	3.467	5.324	7.67
2021-10-11	37.25	25.728	-1.715	4.749	7.72
2021-10-12	35.39	25.895	-4.993	5.638	7.77
2021-10-13	35.38	25.983	-0.028	2.995	7.79
2021-10-14	35.86	26.177	1.357	6.501	7.85
2021-10-15	35.41	26.264	-1.255	2.956	7.88
2021-10-18	35.04	26.411	-1.045	5.027	7.92
2021-10-19	36.79	26.633	4.994	7.249	7.99
2021-10-20	37.25	26.768	1.250	4.349	8.03
2021-10-21	36	26.938	-3.356	5.638	8.08
2021-10-22	37.8	27.095	5.000	5.000	8.13
2021-10-25	39.69	27.103	5.000	0.238	8.13
2021-10-26	41.67	27.103	4.989	0.000	8.13
2021-10-27	43.75	27.247	4.992	3.960	8.17
2021-10-28	45.88	27.430	4.869	4.777	8.23
2021-10-29	45.29	27.628	-1.286	5.253	8.29
2021-11-01	47.55	27.774	4.990	3.687	8.33
2021-11-02	49.93	28.120	5.005	8.307	8.44
2021-11-03	52.43	28.420	5.007	6.870	8.53
2021-11-04	55.05	28.598	4.997	3.872	8.58
2021-11-05	52.34	28.988	-4.923	8.955	8.70
2021-11-08	54.96	29.422	5.006	9.476	8.83
2021-11-09	57.71	29.729	5.004	6.386	8.92
2021-11-10	60.6	29.982	5.008	5.008	8.99
2021-11-11	63.63	30.300	5.000	5.990	9.09
2021-11-12	64.8	30.799	1.839	9.241	9.24
2021-11-15	61.56	31.021	-5.000	4.336	9.31
2021-11-16	64.64	31.556	5.003	9.925	9.47
2021-11-17	67.87	31.805	4.997	4.409	9.54
2021-11-18	67.84	32.243	-0.044	7.735	9.67
2021-11-19	70	32.671	3.184	7.341	9.80
2021-11-22	67.03	32.877	-4.243	3.686	9.86
2021-11-23	64.34	33.285	-4.013	7.609	9.99
2021-11-24	66.16	33.718	2.829	7.849	10.12
2021-11-25	63.21	34.016	-4.459	5.668	10.20
2021-11-26	63.87	34.337	1.044	6.028	10.30
2021-11-29	67.06	34.648	4.995	5.574	10.39
2021-11-30	70.41	34.929	4.996	4.787	10.48
2021-12-01	67.5	35.361	-4.133	7.669	10.61
2021-12-02	70.88	35.814	5.007	7.674	10.74
2021-12-03	74.42	36.069	4.994	4.120	10.82
2021-12-06	77.31	36.391	3.883	4.999	10.92
2021-12-07	81.18	36.995	5.006	8.925	11.10
2021-12-08	81.03	37.615	-0.185	9.177	11.28
2021-12-09	78.8	38.134	-2.752	7.911	11.44
2021-12-10	80.5	38.539	2.157	6.028	11.56
2021-12-13	80.51	38.905	0.012	5.466	11.67
2021-12-14	78.5	39.092	-2.497	2.844	11.73
2021-12-15	82.43	39.523	5.006	6.280	11.86
2021-12-16	86.55	39.882	4.998	4.974	11.96
2021-12-17	90.88	40.309	5.003	5.638	12.09
2021-12-20	86.34	40.842	-4.996	7.416	12.25
2021-12-21	84.55	41.291	-2.073	6.370	12.39
2021-12-22	88.78	41.739	5.003	6.056	12.52
2021-12-23	85.4	42.162	-3.807	5.947	12.65
2021-12-24	81.13	42.468	-5.000	4.520	12.74
2021-12-27	82.63	43.032	1.849	8.184	12.91
2021-12-28	83	43.441	0.448	5.918	13.03
2021-12-29	79.51	43.802	-4.205	5.446	13.14
2021-12-30	80.8	44.422	1.622	9.219	13.33
2021-12-31	80.27	44.677	-0.656	3.800	13.40
2022-01-04	84.28	45.020	4.996	4.896	13.51
2022-01-05	83.01	45.553	-1.507	7.701	13.67
2022-01-06	81.98	45.939	-1.241	5.650	13.78
2022-01-07	77.88	46.287	-5.001	5.367	13.89
2022-01-10	73.99	46.534	-4.995	4.006	13.96
2022-01-11	70.29	46.858	-5.001	5.528	14.06
2022-01-12	71.77	47.345	2.106	8.138	14.20
2022-01-13	68.18	47.529	-5.002	3.233	14.26
2022-01-14	71.49	48.120	4.855	9.930	14.44
2022-01-17	74.6	48.498	4.350	6.085	14.55
2022-01-18	70.87	48.564	-5.000	1.113	14.57
2022-01-19	67.33	48.665	-4.995	1.792	14.60
2022-01-20	63.96	48.931	-5.005	5.005	14.68
2022-01-21	67.16	49.211	5.003	5.003	14.76
2022-01-24	67.98	49.677	1.221	8.219	14.90
2022-01-25	66.43	49.947	-2.280	4.869	14.98
2022-01-26	69.75	50.362	4.998	7.150	15.11
2022-01-27	69.76	50.663	0.014	5.176	15.20
2022-01-28	72.93	50.981	4.544	5.232	15.29
2022-02-07	72.78	51.231	-0.206	4.114	15.37
2022-02-08	69.14	51.506	-5.001	4.782	15.45
2022-02-09	65.68	51.610	-5.004	1.895	15.48
2022-02-10	66.58	51.829	1.370	3.959	15.55
2022-02-11	63.25	52.110	-5.002	5.332	15.63
2022-02-14	60.09	52.404	-4.996	5.866	15.72
2022-02-15	60.5	52.858	0.682	9.003	15.86
2022-02-16	62.8	53.163	3.802	5.835	15.95
2022-02-17	61.8	53.407	-1.592	4.729	16.02
2022-02-18	62.75	53.681	1.537	5.243	16.10
2022-02-21	64.65	54.010	3.028	6.104	16.20
2022-02-22	65.81	54.331	1.794	5.847	16.30
2022-02-23	69.1	54.689	4.999	6.230	16.41
2022-02-24	69.88	55.111	1.129	7.236	16.53
2022-02-25	68.5	55.487	-1.975	6.583	16.65
2022-02-28	69.66	55.823	1.693	5.796	16.75
2022-03-01	68.7	56.134	-1.378	5.441	16.84
2022-03-02	67.6	56.301	-1.601	2.955	16.89
2022-03-03	66.05	56.507	-2.293	3.743	16.95
2022-03-04	64.3	56.754	-2.650	4.603	17.03
2022-03-07	61.09	57.003	-4.992	4.899	17.10
2022-03-08	60.9	57.304	-0.311	5.926	17.19
2022-03-09	60.49	57.630	-0.673	6.470	17.29
2022-03-10	62.16	57.819	2.761	3.653	17.35
2022-03-11	61.29	57.989	-1.400	3.330	17.40
2022-03-14	58.23	58.208	-4.993	4.519	17.46
2022-03-15	55.32	58.439	-4.997	4.997	17.53
2022-03-16	52.77	58.657	-4.610	4.971	17.60
2022-03-17	55.41	58.837	5.003	3.885	17.65
2022-03-18	58.18	58.896	4.999	1.227	17.67
2022-03-21	61.09	58.896	5.002	0.000	17.67
2022-03-22	64.14	58.896	4.993	0.000	17.67
2022-03-23	67.35	59.163	5.005	4.755	17.75
2022-03-24	67.59	59.618	0.356	8.077	17.89
2022-03-25	65.49	60.122	-3.107	9.232	18.04
2022-03-28	62.22	60.380	-4.993	4.978	18.11
2022-03-29	61.5	60.565	-1.157	3.600	18.17
2022-03-30	64.58	60.779	5.008	3.984	18.23
2022-03-31	61.35	61.103	-5.002	6.333	18.33
2022-04-01	61.33	61.383	-0.033	5.477	18.41
2022-04-06	60.6	61.621	-1.190	4.712	18.49
2022-04-07	59.01	61.848	-2.624	4.620	18.55
2022-04-08	59.1	62.198	0.153	7.117	18.66
2022-04-11	56.15	62.423	-4.992	4.805	18.73
2022-04-12	55.6	62.626	-0.980	4.381	18.79
2022-04-13	55.48	62.984	-0.216	7.734	18.90
2022-04-14	53.71	63.241	-3.190	5.750	18.97
2022-04-15	56.4	63.641	5.008	8.509	19.09
2022-04-18	59.22	63.890	5.000	5.035	19.17
2022-04-19	59.94	64.242	1.216	7.058	19.27
2022-04-20	58.06	64.565	-3.136	6.673	19.37
2022-04-21	58	64.873	-0.103	6.373	19.46
2022-04-22	60.03	65.209	3.500	6.707	19.56
2022-04-25	57.03	65.403	-4.998	4.098	19.62
2022-04-26	54.18	65.691	-4.997	6.383	19.71
2022-04-27	56.6	66.162	4.467	9.967	19.85
2022-04-28	55.39	66.489	-2.138	7.102	19.95
2022-04-29	58.16	66.810	5.001	6.608	20.04
2022-05-05	59.59	67.106	2.459	5.966	20.13
2022-05-06	58.81	67.441	-1.309	6.847	20.23
2022-05-10	56.25	68.144	-4.353	14.980	20.44
2022-05-11	61.88	68.774	10.009	12.231	20.63
2022-05-12	63.7	69.253	2.941	9.017	20.78
2022-05-13	65.69	69.666	3.124	7.535	20.90
2022-05-16	72.26	70.392	10.002	12.057	21.12
2022-05-17	73.75	70.817	2.062	6.919	21.25
2022-05-18	81.13	71.379	10.007	8.312	21.41
2022-05-19	82.69	72.089	1.923	10.304	21.63
2022-05-20	85.3	72.854	3.156	10.763	21.86
2022-05-23	84.8	73.413	-0.586	7.913	22.02

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