德邦股份融券券源 德邦股份专项约券

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%）
2020-04-14	9.98	0	0	0	0
2020-04-14	10.12	0.010	1.403	1.202	0.00
2020-04-15	9.97	0.026	-1.482	1.877	0.01
2020-04-16	9.99	0.038	0.201	1.505	0.01
2020-04-17	10	0.057	0.100	2.202	0.02
2020-04-20	9.99	0.070	-0.100	1.600	0.02
2020-04-21	9.87	0.087	-1.201	2.102	0.03
2020-04-22	9.96	0.111	0.912	2.837	0.03
2020-04-23	9.93	0.130	-0.301	2.309	0.04
2020-04-24	9.74	0.149	-1.913	2.316	0.04
2020-04-27	9.62	0.165	-1.232	2.053	0.05
2020-04-28	9.54	0.202	-0.832	4.678	0.06
2020-04-29	9.55	0.212	0.105	1.258	0.06
2020-04-30	9.77	0.240	2.304	3.351	0.07
2020-05-06	9.83	0.258	0.614	2.252	0.08
2020-05-07	10.01	0.278	1.831	2.442	0.08
2020-05-08	9.98	0.292	-0.300	1.598	0.09
2020-05-11	10	0.309	0.200	2.104	0.09
2020-05-12	10.01	0.323	0.100	1.600	0.10
2020-05-13	10.76	0.412	7.493	9.990	0.12
2020-05-14	10.87	0.445	1.022	3.625	0.13
2020-05-15	11.09	0.488	2.024	4.600	0.15
2020-05-18	10.98	0.510	-0.992	2.435	0.15
2020-05-19	11.96	0.601	8.925	9.199	0.18
2020-05-20	11.84	0.633	-1.003	3.177	0.19
2020-05-21	11.92	0.654	0.676	2.111	0.20
2020-05-22	11.79	0.693	-1.091	3.943	0.21
2020-05-25	12.97	0.798	10.008	9.754	0.24
2020-05-26	12.98	0.852	0.077	5.012	0.26
2020-05-27	13.49	0.947	3.929	8.398	0.28
2020-05-28	13.35	1.008	-1.038	5.486	0.30
2020-05-29	13.47	1.058	0.899	4.494	0.32
2020-06-01	14.02	1.116	4.083	4.974	0.33
2020-06-02	14.23	1.148	1.498	2.710	0.34
2020-06-03	13.62	1.215	-4.287	5.903	0.36
2020-06-04	13.67	1.255	0.367	3.524	0.38
2020-06-05	13.9	1.294	1.683	3.292	0.39
2020-06-08	14.41	1.381	3.669	7.266	0.41
2020-06-09	14.46	1.412	0.347	2.568	0.42
2020-06-10	14.55	1.463	0.622	4.219	0.44
2020-06-11	14.77	1.548	1.512	6.873	0.46
2020-06-12	14.99	1.609	1.490	4.942	0.48
2020-06-15	14.6	1.673	-2.602	5.203	0.50
2020-06-16	14.91	1.713	2.123	3.288	0.51
2020-06-17	14.57	1.761	-2.280	3.957	0.53
2020-06-18	14.31	1.809	-1.784	3.981	0.54
2020-06-19	14.32	1.865	0.070	4.682	0.56
2020-06-22	14.35	1.900	0.209	2.933	0.57
2020-06-23	14.53	1.950	1.254	4.111	0.58
2020-06-24	14.01	2.055	-3.579	9.016	0.62
2020-06-29	13.51	2.112	-3.569	5.068	0.63
2020-06-30	13.5	2.142	-0.074	2.665	0.64
2020-07-01	13.51	2.195	0.074	4.667	0.66
2020-07-02	13.63	2.226	0.888	2.813	0.67
2020-07-03	13.63	2.253	0.000	2.348	0.68
2020-07-06	13.92	2.298	2.128	3.888	0.69
2020-07-07	13.98	2.339	0.431	3.520	0.70
2020-07-08	14.03	2.374	0.358	2.933	0.71
2020-07-09	14.8	2.491	5.488	9.551	0.75
2020-07-10	14.71	2.566	-0.608	6.081	0.77
2020-07-13	14.82	2.608	0.748	3.399	0.78
2020-07-14	14.41	2.659	-2.767	4.251	0.80
2020-07-15	14.21	2.715	-1.388	4.719	0.81
2020-07-16	13.43	2.799	-5.489	7.530	0.84
2020-07-17	13.08	2.851	-2.606	4.765	0.86
2020-07-20	13.35	2.883	2.064	2.905	0.86
2020-07-21	13.33	2.925	-0.150	3.745	0.88
2020-07-22	13.47	2.966	1.050	3.676	0.89
2020-07-23	13.22	3.019	-1.856	4.751	0.91
2020-07-24	12.4	3.098	-6.203	7.716	0.93
2020-07-27	12.3	3.135	-0.806	3.548	0.94
2020-07-28	12.73	3.186	3.496	4.878	0.96
2020-07-29	12.86	3.220	1.021	3.142	0.97
2020-07-30	12.81	3.250	-0.389	2.799	0.97
2020-07-31	12.85	3.282	0.312	2.966	0.98
2020-08-03	13.04	3.304	1.479	2.023	0.99
2020-08-04	12.81	3.344	-1.764	3.758	1.00
2020-08-05	12.94	3.372	1.015	2.654	1.01
2020-08-06	13.24	3.417	2.318	4.019	1.03
2020-08-07	12.85	3.478	-2.946	5.740	1.04
2020-08-10	13	3.529	1.167	4.669	1.06
2020-08-11	12.75	3.563	-1.923	3.231	1.07
2020-08-12	12.67	3.595	-0.627	3.059	1.08
2020-08-13	13.94	3.640	10.024	3.867	1.09
2020-08-14	15.06	3.762	8.034	9.684	1.13
2020-08-17	16.57	3.905	10.027	10.359	1.17
2020-08-18	16.67	3.985	0.604	5.733	1.20
2020-08-19	15.95	4.058	-4.319	5.519	1.22
2020-08-20	16.44	4.132	3.072	5.392	1.24
2020-08-21	16.74	4.206	1.825	5.292	1.26
2020-08-24	16.83	4.268	0.538	4.480	1.28
2020-08-25	16.83	4.319	0.000	3.624	1.30
2020-08-26	16.51	4.431	-1.901	8.140	1.33
2020-08-27	16.76	4.478	1.514	3.331	1.34
2020-08-28	17.85	4.608	6.504	8.771	1.38
2020-08-31	17.76	4.692	-0.504	5.658	1.41
2020-09-01	17.6	4.735	-0.901	2.928	1.42
2020-09-02	18.04	4.799	2.500	4.261	1.44
2020-09-03	17.6	4.858	-2.439	3.991	1.46
2020-09-04	17.58	4.902	-0.114	3.068	1.47
2020-09-07	16.62	5.011	-5.461	7.850	1.50
2020-09-08	16.55	5.088	-0.421	5.596	1.53
2020-09-09	15.63	5.176	-5.559	6.707	1.55
2020-09-10	15.86	5.214	1.472	2.879	1.56
2020-09-11	15.85	5.249	-0.063	2.648	1.57
2020-09-14	16.23	5.316	2.397	4.984	1.59
2020-09-15	16.02	5.347	-1.294	2.280	1.60
2020-09-16	15.8	5.390	-1.373	3.308	1.62
2020-09-17	15.79	5.436	-0.063	3.481	1.63
2020-09-18	16.01	5.483	1.393	3.547	1.64
2020-09-21	15.81	5.511	-1.249	2.124	1.65
2020-09-22	15.44	5.557	-2.340	3.542	1.67
2020-09-23	15.39	5.587	-0.324	2.332	1.68
2020-09-24	14.99	5.625	-2.599	3.054	1.69
2020-09-25	15.07	5.657	0.534	2.535	1.70
2020-09-28	14.99	5.696	-0.531	3.119	1.71
2020-09-29	14.89	5.731	-0.667	2.869	1.72
2020-09-30	14.92	5.781	0.201	4.030	1.73
2020-10-09	15.89	5.852	6.501	5.362	1.76
2020-10-12	15.93	5.885	0.252	2.454	1.77
2020-10-13	16.65	5.958	4.520	5.273	1.79
2020-10-14	16.45	6.003	-1.201	3.303	1.80
2020-10-15	16.52	6.044	0.426	2.918	1.81
2020-10-16	16.51	6.077	-0.061	2.421	1.82
2020-10-19	16.36	6.115	-0.909	2.786	1.83
2020-10-20	16.7	6.153	2.078	2.751	1.85
2020-10-21	16.63	6.225	-0.419	5.150	1.87
2020-10-22	16.4	6.262	-1.383	2.766	1.88
2020-10-23	16.43	6.305	0.183	3.110	1.89
2020-10-26	16.04	6.359	-2.374	4.078	1.91
2020-10-27	16.09	6.409	0.312	3.678	1.92
2020-10-28	16.59	6.479	3.108	5.096	1.94
2020-10-29	14.93	6.589	-10.006	8.861	1.98
2020-10-30	14.25	6.643	-4.555	4.488	1.99
2020-11-02	13.71	6.684	-3.789	3.649	2.01
2020-11-03	14.07	6.719	2.626	2.918	2.02
2020-11-04	14.51	6.774	3.127	4.549	2.03
2020-11-05	14.49	6.809	-0.138	2.895	2.04
2020-11-06	14.37	6.842	-0.828	2.761	2.05
2020-11-09	14.4	6.866	0.209	2.018	2.06
2020-11-10	14.08	6.907	-2.222	3.542	2.07
2020-11-11	13.78	6.932	-2.131	2.131	2.08
2020-11-12	13.98	6.967	1.451	2.975	2.09
2020-11-13	13.75	6.994	-1.645	2.361	2.10
2020-11-16	13.78	7.016	0.218	1.964	2.10
2020-11-17	13.6	7.056	-1.306	3.483	2.12
2020-11-18	13.37	7.086	-1.691	2.721	2.13
2020-11-19	13.44	7.100	0.524	1.272	2.13
2020-11-20	13.49	7.123	0.372	2.009	2.14
2020-11-23	13.74	7.173	1.853	4.374	2.15
2020-11-24	13.6	7.216	-1.019	3.785	2.16
2020-11-25	13.41	7.247	-1.397	2.794	2.17
2020-11-26	13.49	7.273	0.597	2.312	2.18
2020-11-27	13.65	7.294	1.186	1.853	2.19
2020-11-30	13.5	7.315	-1.099	1.905	2.19
2020-12-01	13.7	7.341	1.481	2.222	2.20
2020-12-02	13.73	7.359	0.219	1.606	2.21
2020-12-03	13.82	7.380	0.655	1.821	2.21
2020-12-04	13.76	7.395	-0.434	1.302	2.22
2020-12-07	13.72	7.413	-0.291	1.599	2.22
2020-12-08	13.47	7.438	-1.822	2.187	2.23
2020-12-09	13.52	7.478	0.371	3.563	2.24
2020-12-10	13.51	7.516	-0.074	3.328	2.25
2020-12-11	13.23	7.545	-2.073	2.665	2.26
2020-12-14	12.94	7.578	-2.192	3.099	2.27
2020-12-15	12.88	7.594	-0.464	1.468	2.28
2020-12-16	12.65	7.627	-1.786	3.106	2.29
2020-12-17	12.83	7.661	1.423	3.241	2.30
2020-12-18	12.55	7.688	-2.182	2.572	2.31
2020-12-21	12.55	7.717	0.000	2.709	2.32
2020-12-22	12.25	7.756	-2.390	3.825	2.33
2020-12-23	12.19	7.804	-0.490	4.735	2.34
2020-12-24	11.75	7.840	-3.610	3.692	2.35
2020-12-25	11.77	7.863	0.170	2.383	2.36
2020-12-28	12.49	7.959	6.117	9.176	2.39
2020-12-29	12.23	8.001	-2.082	4.163	2.40
2020-12-30	12.18	8.039	-0.409	3.679	2.41
2020-12-31	12.69	8.105	4.187	6.240	2.43
2021-01-04	13.14	8.143	3.546	3.546	2.44
2021-01-05	13.45	8.190	2.359	4.186	2.46
2021-01-06	13.04	8.220	-3.048	2.751	2.47
2021-01-07	12.99	8.259	-0.383	3.604	2.48
2021-01-08	12.86	8.295	-1.001	3.310	2.49
2021-01-11	12.34	8.344	-4.044	4.743	2.50
2021-01-12	12.48	8.396	1.135	5.024	2.52
2021-01-13	12.17	8.429	-2.484	3.285	2.53
2021-01-14	12.62	8.501	3.698	6.820	2.55
2021-01-15	13.88	8.619	9.984	10.222	2.59
2021-01-18	13.72	8.668	-1.153	4.251	2.60
2021-01-19	13.48	8.723	-1.749	4.883	2.62
2021-01-20	14.56	8.815	8.012	7.641	2.64
2021-01-21	15.19	8.911	4.327	7.555	2.67
2021-01-22	15.22	8.963	0.197	4.082	2.69
2021-01-25	15.59	9.049	2.431	6.636	2.71
2021-01-26	15.26	9.104	-2.117	4.362	2.73
2021-01-27	15.03	9.150	-1.507	3.670	2.75
2021-01-28	14.98	9.188	-0.333	2.994	2.76
2021-01-29	14.82	9.258	-1.068	5.674	2.78
2021-02-01	14.76	9.302	-0.405	3.576	2.79
2021-02-02	15.15	9.385	2.642	6.572	2.82
2021-02-03	14.66	9.434	-3.234	4.026	2.83
2021-02-04	14.18	9.491	-3.274	4.843	2.85
2021-02-05	14.24	9.530	0.423	3.244	2.86
2021-02-08	14.97	9.614	5.126	6.742	2.88
2021-02-09	14.66	9.668	-2.071	4.476	2.90
2021-02-10	15.07	9.745	2.797	6.071	2.92
2021-02-18	14.64	9.792	-2.853	3.849	2.94
2021-02-19	14.21	9.827	-2.937	3.005	2.95
2021-02-22	14.81	9.925	4.222	7.952	2.98
2021-02-23	16.29	10.090	9.993	12.154	3.03
2021-02-24	15.72	10.149	-3.499	4.481	3.04
2021-02-25	15.67	10.197	-0.318	3.690	3.06
2021-02-26	14.26	10.296	-8.998	8.296	3.09
2021-03-01	14.19	10.335	-0.491	3.296	3.10
2021-03-02	13.7	10.389	-3.453	4.792	3.12
2021-03-03	13.85	10.422	1.095	2.847	3.13
2021-03-04	13.5	10.460	-2.527	3.321	3.14
2021-03-05	13.51	10.481	0.074	1.926	3.14
2021-03-08	13.11	10.530	-2.961	4.441	3.16
2021-03-09	13.11	10.569	0.000	3.585	3.17
2021-03-10	13.02	10.599	-0.686	2.746	3.18
2021-03-11	13.13	10.622	0.845	2.074	3.19
2021-03-12	13.05	10.642	-0.609	1.904	3.19
2021-03-15	12.82	10.679	-1.762	3.448	3.20
2021-03-16	12.94	10.703	0.936	2.184	3.21
2021-03-17	13.15	10.727	1.623	2.241	3.22
2021-03-18	13.01	10.747	-1.065	1.825	3.22
2021-03-19	12.96	10.772	-0.384	2.306	3.23
2021-03-22	13.14	10.796	1.389	2.238	3.24
2021-03-23	13.25	10.814	0.837	1.598	3.24
2021-03-24	12.91	10.842	-2.566	2.642	3.25
2021-03-25	12.7	10.863	-1.627	1.936	3.26
2021-03-26	12.96	10.892	2.047	2.677	3.27
2021-03-29	13.1	10.922	1.080	2.778	3.28
2021-03-30	13.01	10.935	-0.687	1.145	3.28
2021-03-31	12.86	10.958	-1.153	2.152	3.29
2021-04-01	12.81	10.976	-0.389	1.711	3.29
2021-04-02	12.75	10.992	-0.468	1.483	3.30
2021-04-06	12.74	11.004	-0.078	1.176	3.30
2021-04-07	12.81	11.017	0.549	1.177	3.31
2021-04-08	12.59	11.038	-1.717	2.030	3.31
2021-04-09	12.32	11.081	-2.145	4.210	3.32
2021-04-12	12.2	11.094	-0.974	1.299	3.33
2021-04-13	12.04	11.126	-1.311	3.115	3.34
2021-04-14	12.08	11.141	0.332	1.495	3.34
2021-04-15	12.15	11.158	0.579	1.656	3.35
2021-04-16	12.22	11.178	0.576	1.975	3.35
2021-04-19	12.31	11.199	0.736	2.046	3.36
2021-04-20	12.31	11.227	0.000	2.762	3.37
2021-04-21	12.17	11.244	-1.137	1.706	3.37
2021-04-22	12.12	11.264	-0.411	1.972	3.38
2021-04-23	12.33	11.306	1.733	4.043	3.39
2021-04-26	12.16	11.339	-1.379	3.244	3.40
2021-04-27	11.8	11.390	-2.961	5.263	3.42
2021-04-28	12.25	11.423	3.814	3.220	3.43
2021-04-29	12.54	11.453	2.367	2.857	3.44
2021-04-30	12.38	11.487	-1.276	3.270	3.45
2021-05-06	12.17	11.515	-1.696	2.827	3.45
2021-05-07	11.97	11.538	-1.643	2.219	3.46
2021-05-10	11.67	11.565	-2.506	2.840	3.47
2021-05-11	11.44	11.604	-1.971	4.113	3.48
2021-05-12	11.43	11.619	-0.087	1.573	3.49
2021-05-13	11.47	11.640	0.350	2.100	3.49
2021-05-14	11.64	11.661	1.482	2.180	3.50
2021-05-17	11.58	11.675	-0.515	1.460	3.50
2021-05-18	11.39	11.698	-1.641	2.418	3.51
2021-05-19	11.34	11.713	-0.439	1.668	3.51
2021-05-20	11.35	11.733	0.088	2.116	3.52
2021-05-21	11.17	11.756	-1.586	2.467	3.53
2021-05-24	11.14	11.770	-0.269	1.432	3.53
2021-05-25	11.32	11.788	1.616	1.975	3.54
2021-05-26	11.4	11.800	0.707	1.237	3.54
2021-05-27	11.46	11.819	0.526	2.018	3.55
2021-05-28	11.74	11.872	2.443	5.410	3.56
2021-05-31	11.62	11.900	-1.022	2.811	3.57
2021-06-01	11.64	11.916	0.172	1.721	3.57
2021-06-02	11.92	11.955	2.405	3.866	3.59
2021-06-03	11.86	11.982	-0.503	2.768	3.59
2021-06-04	11.72	12.003	-1.180	2.192	3.60
2021-06-07	11.81	12.020	0.768	1.706	3.61
2021-06-08	12	12.045	1.609	2.456	3.61
2021-06-09	11.73	12.077	-2.250	3.250	3.62
2021-06-10	11.88	12.102	1.279	2.558	3.63
2021-06-11	11.82	12.124	-0.505	2.273	3.64
2021-06-15	11.5	12.159	-2.707	3.638	3.65
2021-06-16	11.3	12.183	-1.739	2.522	3.65
2021-06-17	11.25	12.199	-0.442	1.681	3.66
2021-06-18	11.2	12.214	-0.444	1.600	3.66
2021-06-21	11.11	12.228	-0.804	1.607	3.67
2021-06-22	11.06	12.239	-0.450	1.170	3.67
2021-06-23	11.06	12.248	0.000	0.995	3.67
2021-06-24	10.99	12.262	-0.543	1.538	3.68
2021-06-25	11.08	12.278	0.819	1.729	3.68
2021-06-28	11.22	12.297	1.264	1.986	3.69
2021-06-29	11.04	12.313	-1.604	1.693	3.69
2021-06-30	10.99	12.322	-0.453	0.996	3.70
2021-07-01	11.05	12.334	0.546	1.365	3.70
2021-07-02	10.96	12.362	-0.814	2.986	3.71
2021-07-05	10.61	12.396	-3.193	3.923	3.72
2021-07-06	10.68	12.416	0.660	2.168	3.72
2021-07-07	10.86	12.446	1.685	3.371	3.73
2021-07-08	10.64	12.473	-2.026	3.039	3.74
2021-07-09	10.68	12.488	0.376	1.692	3.75
2021-07-12	10.77	12.503	0.843	1.685	3.75
2021-07-13	10.75	12.512	-0.186	1.021	3.75
2021-07-14	10.57	12.526	-0.564	1.505	3.76
2021-07-15	10.46	12.541	-1.041	1.798	3.76
2021-07-16	10.31	12.559	-1.434	2.103	3.77
2021-07-19	10.08	12.586	-2.231	3.201	3.78
2021-07-20	10.12	12.603	0.397	1.984	3.78
2021-07-21	10.03	12.613	-0.889	1.186	3.78
2021-07-22	10.07	12.622	0.399	1.097	3.79
2021-07-23	9.99	12.632	-0.794	1.192	3.79
2021-07-26	10.01	12.648	0.200	1.902	3.79
2021-07-27	9.81	12.681	-1.998	4.096	3.80
2021-07-28	9.81	12.703	0.000	2.650	3.81
2021-07-29	9.83	12.715	0.204	1.529	3.81
2021-07-30	9.81	12.729	-0.203	1.628	3.82
2021-08-02	10.09	12.765	2.854	4.281	3.83
2021-08-03	10.3	12.791	2.081	3.072	3.84
2021-08-04	10.27	12.809	-0.291	2.039	3.84
2021-08-05	10.25	12.836	-0.195	3.213	3.85
2021-08-06	10.24	12.864	-0.098	3.317	3.86
2021-08-09	10.39	12.891	1.465	3.027	3.87
2021-08-10	10.41	12.903	0.192	1.444	3.87
2021-08-11	10.29	12.920	-1.153	2.017	3.88
2021-08-12	10.37	12.936	0.777	1.749	3.88
2021-08-13	10.36	12.946	-0.096	1.254	3.88
2021-08-16	10.19	12.964	-1.641	2.124	3.89
2021-08-17	10.11	12.985	-0.785	2.453	3.90
2021-08-18	10.15	12.998	0.396	1.484	3.90
2021-08-19	10.13	13.008	-0.197	1.281	3.90
2021-08-20	10.13	13.035	0.000	3.159	3.91
2021-08-23	10.2	13.068	0.691	3.850	3.92
2021-08-24	10.33	13.085	1.275	1.961	3.93
2021-08-25	10.27	13.097	-0.581	1.452	3.93
2021-08-26	10.36	13.109	0.876	1.363	3.93
2021-08-27	10.11	13.147	-2.413	4.537	3.94
2021-08-30	9.8	13.188	-3.066	5.045	3.96
2021-08-31	9.68	13.215	-1.224	3.367	3.96
2021-09-01	9.96	13.261	2.893	5.475	3.98
2021-09-02	10.69	13.332	7.329	7.932	4.00
2021-09-03	11.03	13.369	3.181	4.022	4.01
2021-09-06	11.14	13.396	0.997	2.992	4.02
2021-09-07	11.25	13.431	0.987	3.680	4.03
2021-09-08	11.09	13.462	-1.422	3.378	4.04
2021-09-09	11.35	13.495	2.344	3.517	4.05
2021-09-10	11	13.531	-3.084	3.877	4.06
2021-09-13	11.28	13.578	2.545	5.000	4.07
2021-09-14	11.16	13.605	-1.064	2.926	4.08
2021-09-15	11.01	13.626	-1.344	2.330	4.09
2021-09-16	10.75	13.657	-2.361	3.361	4.10
2021-09-17	10.86	13.692	1.023	3.907	4.11
2021-09-22	11.6	13.779	6.814	9.024	4.13
2021-09-23	11.52	13.812	-0.690	3.448	4.14
2021-09-24	11.52	13.846	0.000	3.559	4.15
2021-09-27	11.09	13.889	-3.733	4.601	4.17
2021-09-28	10.82	13.914	-2.435	2.795	4.17
2021-09-29	10.56	13.960	-2.403	5.176	4.19
2021-09-30	10.92	14.006	3.409	5.114	4.20
2021-10-08	10.94	14.037	0.183	3.388	4.21
2021-10-11	11.11	14.049	1.554	1.280	4.21
2021-10-12	11.27	14.095	1.440	4.860	4.23
2021-10-13	11.15	14.129	-1.065	3.727	4.24
2021-10-14	11.26	14.149	0.987	2.063	4.24
2021-10-15	11.08	14.184	-1.599	3.819	4.26
2021-10-18	10.88	14.208	-1.805	2.708	4.26
2021-10-19	11.17	14.241	2.665	3.493	4.27
2021-10-20	10.96	14.263	-1.880	2.417	4.28
2021-10-21	11.47	14.332	4.653	7.208	4.30
2021-10-22	10.87	14.386	-5.231	5.929	4.32
2021-10-25	10.82	14.408	-0.460	2.484	4.32
2021-10-26	10.68	14.429	-1.294	2.403	4.33
2021-10-27	10.64	14.456	-0.375	2.996	4.34
2021-10-28	10.66	14.483	0.188	3.102	4.35
2021-10-29	10.92	14.526	2.439	4.690	4.36
2021-11-01	11.21	14.569	2.656	4.579	4.37
2021-11-02	11.04	14.599	-1.517	3.301	4.38
2021-11-03	11.07	14.623	0.272	2.536	4.39
2021-11-04	11.19	14.640	1.084	1.897	4.39
2021-11-05	10.86	14.669	-2.949	3.217	4.40
2021-11-08	10.86	14.684	0.000	1.657	4.41
2021-11-09	10.45	14.727	-3.775	4.880	4.42
2021-11-10	10.35	14.765	-0.957	4.402	4.43
2021-11-11	10.44	14.786	0.870	2.415	4.44
2021-11-12	10.39	14.805	-0.479	2.203	4.44
2021-11-15	10.45	14.818	0.577	1.540	4.45
2021-11-16	10.22	14.845	-2.201	3.158	4.45
2021-11-17	10.11	14.864	-1.076	2.250	4.46
2021-11-18	10.09	14.880	-0.198	1.879	4.46
2021-11-19	10.4	14.914	3.072	3.964	4.47
2021-11-22	10.27	14.957	-1.250	5.000	4.49
2021-11-23	10.15	14.972	-1.168	1.753	4.49
2021-11-24	10.05	14.987	-0.985	1.773	4.50
2021-11-25	9.99	14.997	-0.597	1.194	4.50
2021-11-26	9.97	15.022	-0.200	3.003	4.51
2021-11-29	9.72	15.045	-2.508	2.909	4.51
2021-11-30	9.75	15.057	0.309	1.440	4.52
2021-12-01	9.87	15.074	1.231	2.051	4.52
2021-12-02	9.83	15.084	-0.405	1.216	4.53
2021-12-03	9.87	15.092	0.407	1.017	4.53
2021-12-06	9.88	15.100	0.101	0.912	4.53
2021-12-07	9.91	15.111	0.304	1.417	4.53
2021-12-08	10.1	15.134	1.917	2.624	4.54
2021-12-09	10.15	15.145	0.495	1.386	4.54
2021-12-10	10.15	15.158	0.000	1.478	4.55
2021-12-13	10.14	15.170	-0.099	1.478	4.55
2021-12-14	10.03	15.185	-1.085	1.775	4.56
2021-12-15	9.97	15.198	-0.598	1.595	4.56
2021-12-16	10.09	15.214	1.204	1.805	4.56
2021-12-17	10.05	15.224	-0.396	1.189	4.57
2021-12-20	10.03	15.238	-0.199	1.692	4.57
2021-12-21	10.06	15.246	0.299	0.997	4.57
2021-12-22	10.14	15.259	0.795	1.590	4.58
2021-12-23	10.07	15.271	-0.690	1.381	4.58
2021-12-24	10.08	15.284	0.099	1.490	4.59
2021-12-27	10.07	15.291	-0.099	0.893	4.59
2021-12-28	10.19	15.303	1.192	1.390	4.59
2021-12-29	10.24	15.326	0.491	2.748	4.60
2021-12-30	10.17	15.342	-0.684	1.855	4.60
2021-12-31	10.23	15.354	0.590	1.377	4.61
2022-01-04	10.41	15.377	1.760	2.639	4.61
2022-01-05	10.61	15.405	1.921	3.170	4.62
2022-01-06	10.63	15.431	0.189	2.922	4.63
2022-01-07	10.4	15.457	-2.164	3.010	4.64
2022-01-10	10.53	15.482	1.250	2.885	4.64
2022-01-11	10.57	15.529	0.380	5.318	4.66
2022-01-12	10.6	15.548	0.284	2.176	4.66
2022-01-13	10.56	15.562	-0.377	1.604	4.67
2022-01-14	10.43	15.575	-1.231	1.515	4.67
2022-01-17	10.41	15.590	-0.192	1.726	4.68
2022-01-18	10.39	15.604	-0.192	1.633	4.68
2022-01-19	10.38	15.615	-0.096	1.251	4.68
2022-01-20	10.56	15.657	1.734	4.721	4.70
2022-01-21	10.58	15.673	0.189	1.894	4.70
2022-01-24	10.78	15.721	1.890	5.293	4.72
2022-01-25	10.62	15.769	-1.484	5.473	4.73
2022-01-26	11	15.826	3.578	6.215	4.75
2022-01-27	11.33	15.913	3.000	9.182	4.77
2022-01-28	11.38	15.961	0.441	5.031	4.79
2022-02-07	11.19	16.002	-1.670	4.394	4.80
2022-02-08	10.96	16.029	-2.055	2.949	4.81
2022-02-09	11.12	16.068	1.460	4.197	4.82
2022-02-10	10.9	16.096	-1.978	3.147	4.83
2022-02-11	11.3	16.160	3.670	6.789	4.85
2022-02-14	10.96	16.188	-3.009	3.097	4.86
2022-02-15	10.72	16.219	-2.190	3.376	4.87
2022-02-16	10.74	16.230	0.187	1.306	4.87
2022-02-17	10.91	16.270	1.583	4.376	4.88
2022-02-18	10.89	16.288	-0.183	1.925	4.89
2022-02-21	10.79	16.307	-0.918	2.204	4.89
2022-02-22	10.59	16.332	-1.854	2.780	4.90
2022-02-23	11.16	16.392	5.382	6.421	4.92
2022-02-24	11.51	16.463	3.136	7.437	4.94
2022-02-25	12.66	16.536	9.991	6.950	4.96
2022-03-14	13.93	16.536	10.032	0.000	4.96
2022-03-15	15.32	16.667	9.978	10.266	5.00
2022-03-16	16.85	16.864	9.987	14.034	5.06
2022-03-17	18.54	16.918	10.030	3.442	5.08
2022-03-18	17.7	17.074	-4.531	10.626	5.12
2022-03-21	19.46	17.227	9.944	9.435	5.17
2022-03-22	17.51	17.344	-10.021	8.016	5.20
2022-03-23	17.64	17.432	0.742	5.939	5.23
2022-03-24	18.39	17.590	4.252	10.317	5.28
2022-03-25	20.23	17.762	10.005	10.223	5.33
2022-03-28	18.47	18.069	-8.700	19.970	5.42
2022-03-29	16.62	18.207	-10.016	9.962	5.46
2022-03-30	16.44	18.288	-1.083	5.897	5.49
2022-03-31	16.13	18.370	-1.886	6.083	5.51
2022-04-01	16	18.413	-0.806	3.224	5.52
2022-04-06	15.26	18.475	-4.625	4.875	5.54
2022-04-07	14.73	18.533	-3.473	4.718	5.56
2022-04-08	14.7	18.584	-0.204	4.141	5.58
2022-04-11	15.79	18.648	7.415	4.898	5.59
2022-04-12	14.22	18.704	-9.943	4.750	5.61
2022-04-13	14.27	18.785	0.352	6.751	5.64
2022-04-14	14.2	18.863	-0.491	6.657	5.66
2022-04-15	13.76	18.901	-3.099	3.239	5.67
2022-04-18	14.36	18.975	4.360	6.250	5.69
2022-04-19	14.02	19.032	-2.368	4.875	5.71
2022-04-20	13.78	19.073	-1.712	3.566	5.72
2022-04-21	13.39	19.110	-2.830	3.266	5.73
2022-04-22	13.6	19.158	1.568	4.257	5.75
2022-04-25	13.2	19.212	-2.941	4.926	5.76
2022-04-26	13.11	19.248	-0.682	3.333	5.77
2022-04-27	13.29	19.306	1.373	5.187	5.79
2022-04-28	13	19.387	-2.182	7.524	5.82
2022-04-29	13.79	19.486	6.077	8.615	5.85
2022-05-05	13.83	19.541	0.290	4.714	5.86
2022-05-06	13.78	19.589	-0.362	4.194	5.88
2022-05-09	14.17	19.651	2.830	5.298	5.90
2022-05-10	13.96	19.685	-1.482	2.893	5.91
2022-05-11	13.79	19.738	-1.218	4.585	5.92
2022-05-12	13.91	19.788	0.870	4.351	5.94
2022-05-13	13.87	19.823	-0.288	3.019	5.95
2022-05-16	13.23	19.883	-4.614	5.407	5.96
2022-05-17	13.37	19.925	1.058	3.779	5.98
2022-05-18	13.38	19.957	0.075	2.917	5.99
2022-05-19	13.3	19.972	-0.598	1.345	5.99
2022-05-20	13.74	20.015	3.308	3.759	6.00
2022-05-23	14.11	20.085	2.693	5.895	6.03

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