景津装备融券券源 景津装备专项约券

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	20.07	0	0	0	0
2020-04-28	19.68	0.096	-1.943	5.879	0.03
2020-04-29	20.09	0.155	2.083	3.506	0.05
2020-04-30	20.09	0.226	0.000	4.231	0.07
2020-05-06	20.35	0.278	1.294	3.086	0.08
2020-05-07	21.15	0.379	3.931	5.700	0.11
2020-05-08	21.28	0.411	0.615	1.844	0.12
2020-05-11	23.47	0.653	10.291	12.359	0.20
2020-05-12	25.88	0.865	10.268	9.842	0.26
2020-05-13	24.6	1.220	-4.946	17.311	0.37
2020-05-14	27.12	1.613	10.244	17.358	0.48
2020-05-15	24.35	1.803	-10.214	9.403	0.54
2020-05-18	22.26	1.935	-8.583	7.105	0.58
2020-05-19	22.54	2.031	1.258	5.121	0.61
2020-05-20	22.03	2.093	-2.263	3.372	0.63
2020-05-21	22.1	2.143	0.318	2.724	0.64
2020-05-22	20.75	2.277	-6.109	7.738	0.68
2020-05-25	20.28	2.338	-2.265	3.614	0.70
2020-05-26	20.68	2.388	1.972	2.909	0.72
2020-05-27	20.78	2.460	0.484	4.110	0.74
2020-05-28	20.5	2.536	-1.347	4.475	0.76
2020-05-29	20.73	2.595	1.122	3.415	0.78
2020-06-01	21.08	2.626	1.688	1.785	0.79
2020-06-02	21.37	2.680	1.376	3.036	0.80
2020-06-03	21.62	2.733	1.170	2.901	0.82
2020-06-04	21.41	2.765	-0.971	1.804	0.83
2020-06-05	20.83	2.833	-2.709	3.923	0.85
2020-06-08	20.91	2.849	0.384	0.912	0.85
2020-06-09	20.83	2.882	-0.383	1.913	0.86
2020-06-10	20.6	2.922	-1.104	2.304	0.88
2020-06-11	20.34	2.952	-1.262	1.796	0.89
2020-06-12	20.28	3.005	-0.295	3.147	0.90
2020-06-15	20.3	3.035	0.099	1.726	0.91
2020-06-16	20.45	3.049	0.739	0.837	0.91
2020-06-17	20.4	3.072	-0.244	1.369	0.92
2020-06-18	20.95	3.190	2.696	6.765	0.96
2020-06-19	20.98	3.220	0.143	1.718	0.97
2020-06-22	20.77	3.250	-1.001	1.716	0.97
2020-06-23	20.58	3.270	-0.915	1.156	0.98
2020-06-24	20.78	3.318	0.972	2.770	1.00
2020-06-29	20.35	3.355	-2.069	2.214	1.01
2020-06-30	20.49	3.372	0.688	0.983	1.01
2020-07-01	20.6	3.406	0.537	2.001	1.02
2020-07-02	20.76	3.448	0.777	2.427	1.03
2020-07-03	21.05	3.495	1.397	2.649	1.05
2020-07-06	21.78	3.565	3.468	3.848	1.07
2020-07-07	21.63	3.622	-0.689	3.168	1.09
2020-07-08	21.95	3.662	1.479	2.173	1.10
2020-07-09	22.74	3.752	3.599	4.784	1.13
2020-07-10	21.85	3.835	-3.914	4.573	1.15
2020-07-13	21.7	3.900	2.600	3.593	1.17
2020-07-14	22.78	4.040	4.977	7.327	1.21
2020-07-15	21.94	4.104	-3.687	3.512	1.23
2020-07-16	21.04	4.206	-4.102	5.834	1.26
2020-07-17	22.28	4.352	5.894	7.842	1.31
2020-07-20	22.58	4.413	1.346	3.276	1.32
2020-07-21	21.82	4.466	-3.366	2.879	1.34
2020-07-22	21.48	4.505	-1.558	2.200	1.35
2020-07-23	21.6	4.551	0.559	2.561	1.37
2020-07-24	20.15	4.658	-6.713	6.389	1.40
2020-07-27	19.94	4.705	-1.042	2.779	1.41
2020-07-28	20	4.734	0.301	1.755	1.42
2020-07-29	19.43	4.807	-2.850	4.550	1.44
2020-07-30	19.13	4.851	-1.544	2.728	1.46
2020-07-31	19.91	4.944	4.077	5.593	1.48
2020-08-03	20.25	5.002	1.708	3.466	1.50
2020-08-04	20	5.046	-1.235	2.617	1.51
2020-08-05	19.98	5.072	-0.100	1.550	1.52
2020-08-06	19.99	5.095	0.050	1.401	1.53
2020-08-07	19.48	5.145	-2.551	3.102	1.54
2020-08-10	19.62	5.169	0.719	1.437	1.55
2020-08-11	19.45	5.199	-0.866	1.835	1.56
2020-08-12	19.38	5.231	-0.360	2.005	1.57
2020-08-13	19.55	5.275	0.877	2.683	1.58
2020-08-14	19.64	5.301	0.460	1.586	1.59
2020-08-17	19.82	5.333	0.916	1.935	1.60
2020-08-18	19.9	5.363	0.404	1.816	1.61
2020-08-19	20.68	5.446	3.920	4.824	1.63
2020-08-20	20.4	5.473	-1.354	1.596	1.64
2020-08-21	20.2	5.544	-0.980	4.216	1.66
2020-08-24	20.44	5.606	1.188	3.614	1.68
2020-08-25	20.67	5.655	1.125	2.886	1.70
2020-08-26	20.6	5.708	-0.339	3.048	1.71
2020-08-27	20.91	5.754	1.505	2.670	1.73
2020-08-28	20.99	5.802	0.383	2.726	1.74
2020-08-31	20.91	5.829	-0.381	1.572	1.75
2020-09-01	21.07	5.872	0.765	2.439	1.76
2020-09-02	20.64	5.916	-2.041	2.563	1.77
2020-09-03	20.1	5.987	-2.616	4.264	1.80
2020-09-04	19.93	6.035	-0.846	2.836	1.81
2020-09-07	20.98	6.194	5.268	9.132	1.86
2020-09-08	21.27	6.249	1.382	3.098	1.87
2020-09-09	21	6.294	-1.269	2.586	1.89
2020-09-10	19.85	6.424	-5.476	7.857	1.93
2020-09-11	20.29	6.501	2.217	4.534	1.95
2020-09-14	20.53	6.552	1.183	2.957	1.97
2020-09-15	20.45	6.588	-0.390	2.143	1.98
2020-09-16	20.02	6.637	-2.103	2.934	1.99
2020-09-17	20.16	6.673	0.699	2.148	2.00
2020-09-18	20.25	6.704	0.446	1.835	2.01
2020-09-21	20.05	6.740	-0.988	2.123	2.02
2020-09-22	19.65	6.775	-1.995	2.145	2.03
2020-09-23	19.9	6.824	1.272	2.952	2.05
2020-09-24	19.45	6.866	-2.261	2.613	2.06
2020-09-25	19.27	6.892	-0.925	1.645	2.07
2020-09-28	20.05	6.984	4.048	5.501	2.10
2020-09-29	20.05	7.051	0.000	3.990	2.12
2020-09-30	20	7.080	-0.249	1.746	2.12
2020-10-09	20.47	7.133	2.350	3.100	2.14
2020-10-12	20.74	7.163	1.319	1.710	2.15
2020-10-13	21.22	7.235	2.314	4.098	2.17
2020-10-14	21.37	7.295	0.707	3.346	2.19
2020-10-15	21.16	7.365	-0.983	3.978	2.21
2020-10-16	21.12	7.406	-0.189	2.363	2.22
2020-10-19	21.14	7.447	0.095	2.320	2.23
2020-10-20	21.35	7.495	0.993	2.696	2.25
2020-10-21	22.15	7.610	3.747	6.230	2.28
2020-10-22	22.35	7.661	0.903	2.709	2.30
2020-10-23	22.9	7.742	2.461	4.251	2.32
2020-10-26	23.29	7.808	1.703	3.406	2.34
2020-10-27	23.07	7.847	-0.945	2.018	2.35
2020-10-28	23.01	7.961	-0.260	5.938	2.39
2020-10-29	23.3	8.019	1.260	2.999	2.41
2020-10-30	23.61	8.126	1.330	5.451	2.44
2020-11-02	23.52	8.200	-0.381	3.770	2.46
2020-11-03	23.2	8.290	-1.361	4.677	2.49
2020-11-04	23.2	8.339	0.000	2.500	2.50
2020-11-05	23.26	8.392	0.259	2.759	2.52
2020-11-06	22.7	8.457	-2.408	3.439	2.54
2020-11-09	22.38	8.525	-1.410	3.656	2.56
2020-11-10	22.38	8.580	0.000	2.904	2.57
2020-11-11	22.29	8.616	-0.402	1.966	2.58
2020-11-12	22.26	8.645	-0.135	1.570	2.59
2020-11-13	22.08	8.695	-0.809	2.695	2.61
2020-11-16	21.97	8.753	-0.498	3.170	2.63
2020-11-17	21.27	8.812	-3.186	3.323	2.64
2020-11-18	21.09	8.858	-0.846	2.633	2.66
2020-11-19	21.31	8.919	1.043	3.461	2.68
2020-11-20	21.53	8.981	1.032	3.426	2.69
2020-11-23	21.48	9.042	-0.232	3.437	2.71
2020-11-24	21.2	9.085	-1.304	2.421	2.73
2020-11-25	21.16	9.118	-0.189	1.840	2.74
2020-11-26	20.86	9.155	-1.418	2.127	2.75
2020-11-27	20.66	9.206	-0.959	2.972	2.76
2020-11-30	20.49	9.247	-0.823	2.420	2.77
2020-12-01	20.74	9.282	1.220	2.001	2.78
2020-12-02	21	9.352	1.254	4.002	2.81
2020-12-03	21.1	9.400	0.476	2.762	2.82
2020-12-04	20.84	9.431	-1.232	1.754	2.83
2020-12-07	21.31	9.497	2.255	3.743	2.85
2020-12-08	20.85	9.561	-2.159	3.660	2.87
2020-12-09	20.36	9.620	-2.350	3.501	2.89
2020-12-10	20.72	9.681	1.768	3.536	2.90
2020-12-11	20.13	9.761	-2.847	4.730	2.93
2020-12-14	19.9	9.814	-1.143	3.229	2.94
2020-12-15	19.9	9.852	0.000	2.312	2.96
2020-12-16	19.36	9.914	-2.714	3.819	2.97
2020-12-17	19.94	10.027	2.996	6.818	3.01
2020-12-18	19.55	10.063	-1.956	2.156	3.02
2020-12-21	19.32	10.100	-1.176	2.353	3.03
2020-12-22	19.31	10.133	-0.052	2.019	3.04
2020-12-23	18.99	10.177	-1.657	2.796	3.05
2020-12-24	18.68	10.217	-1.632	2.580	3.07
2020-12-25	18.49	10.269	-1.017	3.373	3.08
2020-12-28	17.8	10.344	-3.732	5.030	3.10
2020-12-29	17.81	10.376	0.056	2.135	3.11
2020-12-30	17.5	10.404	-1.741	1.965	3.12
2020-12-31	17.68	10.431	1.029	1.829	3.13
2021-01-04	17.77	10.462	0.509	2.093	3.14
2021-01-05	17.9	10.489	0.732	1.801	3.15
2021-01-06	16.49	10.599	-7.877	7.989	3.18
2021-01-07	15.95	10.667	-3.275	5.155	3.20
2021-01-08	16.31	10.795	2.257	9.404	3.24
2021-01-11	16.04	10.848	-1.655	3.924	3.25
2021-01-12	15.68	10.912	-2.244	4.925	3.27
2021-01-13	15.61	10.942	-0.446	2.296	3.28
2021-01-14	16.38	11.073	4.933	9.609	3.32
2021-01-15	16.56	11.107	1.099	2.442	3.33
2021-01-18	16.61	11.138	0.302	2.295	3.34
2021-01-19	16.7	11.171	0.542	2.348	3.35
2021-01-20	16.99	11.253	1.737	5.749	3.38
2021-01-21	16.71	11.292	-1.648	2.825	3.39
2021-01-22	16.7	11.333	-0.060	2.932	3.40
2021-01-25	16.07	11.397	-3.772	4.790	3.42
2021-01-26	16.09	11.436	0.124	2.925	3.43
2021-01-27	16.64	11.495	3.418	4.288	3.45
2021-01-28	16.4	11.535	-1.442	2.885	3.46
2021-01-29	16.07	11.578	-2.012	3.232	3.47
2021-02-01	16.19	11.618	0.747	2.925	3.49
2021-02-02	16.71	11.705	3.212	6.238	3.51
2021-02-03	16.65	11.752	-0.359	3.411	3.53
2021-02-04	16.31	11.792	-2.042	2.943	3.54
2021-02-05	16.47	11.824	0.981	2.330	3.55
2021-02-08	16.39	11.864	-0.486	2.975	3.56
2021-02-09	16.41	11.894	0.122	2.135	3.57
2021-02-10	16.09	11.930	-1.950	2.742	3.58
2021-02-18	16.77	12.037	4.226	7.644	3.61
2021-02-19	17.13	12.093	2.147	3.936	3.63
2021-02-22	18.24	12.243	6.480	9.866	3.67
2021-02-23	18.3	12.306	0.329	4.112	3.69
2021-02-24	18.37	12.331	0.383	1.639	3.70
2021-02-25	18.4	12.372	0.163	2.667	3.71
2021-02-26	18.35	12.412	-0.272	2.609	3.72
2021-03-01	18.68	12.520	1.798	6.921	3.76
2021-03-02	18.92	12.583	1.285	4.015	3.77
2021-03-03	19.65	12.683	3.858	6.078	3.80
2021-03-04	19.48	12.741	-0.865	3.613	3.82
2021-03-05	19.59	12.782	0.565	2.515	3.83
2021-03-08	19.33	12.847	-1.327	4.033	3.85
2021-03-09	18.65	12.951	-3.518	6.674	3.89
2021-03-10	18.63	12.989	-0.107	2.466	3.90
2021-03-11	19.21	13.078	3.113	5.529	3.92
2021-03-12	19.44	13.120	1.197	2.603	3.94
2021-03-15	19.55	13.160	0.566	2.469	3.95
2021-03-16	19.54	13.190	-0.051	1.841	3.96
2021-03-17	19.3	13.222	-1.228	1.996	3.97
2021-03-18	19.24	13.260	-0.311	2.383	3.98
2021-03-19	19.37	13.308	0.676	2.963	3.99
2021-03-22	20.63	13.458	6.505	8.725	4.04
2021-03-23	20.3	13.516	-1.600	3.393	4.05
2021-03-24	20.33	13.560	0.148	2.611	4.07
2021-03-25	19.65	13.624	-3.345	3.886	4.09
2021-03-26	19.93	13.663	1.425	2.392	4.10
2021-03-29	19.94	13.702	0.050	2.308	4.11
2021-03-30	19.69	13.762	-1.254	3.661	4.13
2021-03-31	19.6	13.789	-0.457	1.676	4.14
2021-04-01	19.64	13.841	0.204	3.163	4.15
2021-04-02	20.05	13.886	2.088	2.699	4.17
2021-04-06	20.8	14.030	3.741	8.329	4.21
2021-04-07	22.03	14.143	5.913	6.154	4.24
2021-04-08	22.21	14.224	0.817	4.358	4.27
2021-04-09	22.69	14.338	2.161	6.033	4.30
2021-04-12	22.23	14.408	-2.027	3.790	4.32
2021-04-13	21.82	14.518	-1.844	6.028	4.36
2021-04-14	22.27	14.586	2.062	3.666	4.38
2021-04-15	22.25	14.660	-0.090	3.996	4.40
2021-04-16	22.85	14.749	2.697	4.674	4.42
2021-04-19	23.73	14.891	3.851	7.177	4.47
2021-04-20	24.07	14.956	1.433	3.245	4.49
2021-04-21	24.4	15.023	1.371	3.282	4.51
2021-04-22	24.27	15.076	-0.533	2.623	4.52
2021-04-23	24.26	15.145	-0.041	3.420	4.54
2021-04-26	24.02	15.218	-0.989	3.627	4.57
2021-04-27	23.93	15.261	-0.375	2.165	4.58
2021-04-28	24.08	15.339	0.627	3.886	4.60
2021-04-29	22	15.476	-8.638	7.517	4.64
2021-04-30	21.66	15.551	-1.545	4.136	4.67
2021-05-06	23.3	15.698	7.572	7.572	4.71
2021-05-07	22.95	15.787	-1.502	4.635	4.74
2021-05-10	22.2	15.870	-3.268	4.488	4.76
2021-05-11	21.54	15.943	-2.973	4.054	4.78
2021-05-12	22.47	16.048	4.318	5.617	4.81
2021-05-13	22.64	16.125	0.757	4.094	4.84
2021-05-14	23.29	16.191	2.871	3.401	4.86
2021-05-17	23.64	16.255	1.503	3.263	4.88
2021-05-18	25.11	16.402	6.218	7.022	4.92
2021-05-19	24.4	16.496	-2.828	4.620	4.95
2021-05-20	24.25	16.562	-0.615	3.238	4.97
2021-05-21	23.85	16.650	-1.649	4.454	5.00
2021-05-24	23.95	16.711	0.419	3.061	5.01
2021-05-25	23.85	16.776	-0.418	3.257	5.03
2021-05-26	23.48	16.815	-1.551	1.971	5.04
2021-05-27	23.1	16.879	-1.618	3.365	5.06
2021-05-28	22.71	16.951	-1.688	3.766	5.09
2021-05-31	23.22	17.078	2.246	6.605	5.12
2021-06-01	22.75	17.167	-2.024	4.694	5.15
2021-06-02	22.07	17.234	-2.989	3.648	5.17
2021-06-03	21.97	17.273	-0.453	2.084	5.18
2021-06-04	22.01	17.299	0.182	1.457	5.19
2021-06-07	22.06	17.349	0.227	2.681	5.20
2021-06-08	22.21	17.422	0.680	3.944	5.23
2021-06-09	21.89	17.462	-1.441	2.206	5.24
2021-06-10	22.1	17.527	0.959	3.563	5.26
2021-06-11	21.73	17.592	-1.674	3.575	5.28
2021-06-15	21.51	17.702	-1.012	6.121	5.31
2021-06-16	20.65	17.768	-3.998	3.812	5.33
2021-06-17	21.88	17.894	5.956	6.925	5.37
2021-06-18	22.76	17.993	4.022	5.210	5.40
2021-06-21	22.96	18.033	0.879	2.109	5.41
2021-06-22	22.86	18.074	-0.436	2.178	5.42
2021-06-23	22.93	18.103	0.306	1.487	5.43
2021-06-24	22.96	18.156	-0.174	2.783	5.45
2021-06-25	22.72	18.203	-1.045	2.483	5.46
2021-06-28	22.56	18.244	-0.704	2.201	5.47
2021-06-29	22.16	18.305	-1.773	3.280	5.49
2021-06-30	22.16	18.343	0.000	2.076	5.50
2021-07-01	21.89	18.379	-1.218	1.940	5.51
2021-07-02	21.49	18.438	-1.827	3.289	5.53
2021-07-05	21.67	18.514	0.838	4.235	5.55
2021-07-06	21.86	18.563	0.877	2.677	5.57
2021-07-07	23.57	18.738	7.823	8.920	5.62
2021-07-08	23.28	18.827	-1.230	4.582	5.65
2021-07-09	23.11	18.882	-0.730	2.835	5.66
2021-07-12	23.22	18.939	0.476	2.942	5.68
2021-07-13	23.56	18.987	1.464	2.455	5.70
2021-07-14	25.09	19.172	6.179	8.845	5.75
2021-07-15	27.6	19.354	10.004	7.931	5.81
2021-07-16	28.42	19.533	2.971	7.536	5.86
2021-07-19	28.13	19.659	-1.020	5.384	5.90
2021-07-20	28.94	19.849	2.879	7.892	5.95
2021-07-21	30.64	20.084	5.874	9.191	6.03
2021-07-22	31.5	20.204	2.807	4.569	6.06
2021-07-23	30.77	20.328	-2.317	4.857	6.10
2021-07-26	30.84	20.452	0.227	4.810	6.14
2021-07-27	29.21	20.598	-5.285	5.999	6.18
2021-07-28	28.87	20.703	-1.164	4.382	6.21
2021-07-29	30.86	20.849	6.893	5.646	6.25
2021-07-30	30.39	20.959	-1.523	4.375	6.29
2021-08-02	30.46	21.043	0.230	3.291	6.31
2021-08-03	30.89	21.156	1.412	4.399	6.35
2021-08-04	30.99	21.227	0.324	2.752	6.37
2021-08-05	30.57	21.332	-1.355	4.130	6.40
2021-08-06	30.98	21.396	1.341	2.453	6.42
2021-08-09	31.99	21.619	3.260	8.360	6.49
2021-08-10	35.19	21.977	10.003	12.223	6.59
2021-08-11	35.65	22.169	1.307	6.451	6.65
2021-08-12	35.91	22.288	0.729	3.983	6.69
2021-08-13	35.68	22.371	-0.640	2.785	6.71
2021-08-16	35.26	22.529	-1.177	5.381	6.76
2021-08-17	32.95	22.727	-6.551	7.232	6.82
2021-08-18	34.72	22.914	5.372	6.464	6.87
2021-08-19	36.55	23.185	5.271	8.900	6.96
2021-08-20	37.89	23.396	3.666	6.676	7.02
2021-08-23	40.51	23.730	6.915	9.897	7.12
2021-08-24	42	23.972	3.678	6.912	7.19
2021-08-25	41.86	24.137	-0.333	4.714	7.24
2021-08-26	40.1	24.276	-4.204	4.157	7.28
2021-08-27	41.76	24.450	4.140	5.012	7.34
2021-08-30	40.98	24.672	-1.868	6.513	7.40
2021-08-31	40	24.855	-2.391	5.466	7.46
2021-09-01	38.84	25.059	-2.900	6.325	7.52
2021-09-02	38.84	25.182	0.000	3.785	7.55
2021-09-03	39.09	25.406	0.644	6.874	7.62
2021-09-06	39.85	25.613	1.944	6.242	7.68
2021-09-07	39.78	25.816	-0.176	6.123	7.74
2021-09-08	40.1	25.967	0.804	4.525	7.79
2021-09-09	40.08	26.103	-0.050	4.065	7.83
2021-09-10	39.95	26.170	-0.324	1.996	7.85
2021-09-13	39.84	26.307	-0.275	4.130	7.89
2021-09-14	39.38	26.413	-1.155	3.238	7.92
2021-09-15	38.52	26.602	-2.184	5.891	7.98
2021-09-16	37.54	26.796	-2.544	6.205	8.04
2021-09-17	35.66	27.065	-5.008	9.057	8.12
2021-09-22	35.2	27.256	-1.290	6.506	8.18
2021-09-23	35.43	27.361	0.653	3.551	8.21
2021-09-24	33.89	27.526	-4.347	5.843	8.26
2021-09-27	33.9	27.715	0.030	6.698	8.31
2021-09-28	34.27	27.862	1.091	5.133	8.36
2021-09-29	32.9	27.975	-3.998	4.144	8.39
2021-09-30	32.82	28.101	-0.243	4.590	8.43
2021-10-08	32.78	28.265	-0.122	6.002	8.48
2021-10-11	32.25	28.373	-1.617	4.027	8.51
2021-10-12	31.15	28.576	-3.411	7.814	8.57
2021-10-13	30.8	28.757	-1.124	7.063	8.63
2021-10-14	32	28.979	3.896	8.312	8.69
2021-10-15	32.95	29.156	2.969	6.469	8.75
2021-10-18	32.79	29.261	-0.486	3.824	8.78
2021-10-19	34.6	29.463	5.520	7.014	8.84
2021-10-20	33.6	29.619	-2.890	5.578	8.89
2021-10-21	33.05	29.890	-1.637	9.821	8.97
2021-10-22	32.8	30.031	-0.756	5.174	9.01
2021-10-25	33.49	30.140	2.104	3.902	9.04
2021-10-26	32.61	30.283	-2.628	5.255	9.08
2021-10-27	33.16	30.386	1.687	3.741	9.12
2021-10-28	33	30.484	-0.483	3.559	9.15
2021-10-29	33.36	30.635	1.091	5.424	9.19
2021-11-01	35.08	30.898	5.156	8.993	9.27
2021-11-02	34.79	31.045	-0.827	5.074	9.31
2021-11-03	35.62	31.151	2.386	3.564	9.35
2021-11-04	36	31.234	1.067	2.779	9.37
2021-11-05	35.58	31.301	-1.167	2.250	9.39
2021-11-08	35.83	31.402	0.703	3.401	9.42
2021-11-09	37.08	31.539	3.489	4.410	9.46
2021-11-10	36.69	31.695	-1.052	5.097	9.51
2021-11-11	36.28	31.780	-1.117	2.835	9.53
2021-11-12	36.5	31.951	0.606	5.623	9.59
2021-11-15	37.47	32.110	2.658	5.096	9.63
2021-11-16	36.67	32.279	-2.135	5.524	9.68
2021-11-17	37.19	32.371	1.418	2.945	9.71
2021-11-18	37.92	32.521	1.963	4.759	9.76
2021-11-19	37.82	32.683	-0.264	5.142	9.80
2021-11-22	38.3	32.801	1.269	3.702	9.84
2021-11-23	38.38	32.911	0.209	3.420	9.87
2021-11-24	39.55	33.062	3.048	4.586	9.92
2021-11-25	39.7	33.166	0.379	3.161	9.95
2021-11-26	39.88	33.234	0.453	2.040	9.97
2021-11-29	39.68	33.334	-0.502	3.009	10.00
2021-11-30	38.81	33.441	-2.193	3.327	10.03
2021-12-01	39.24	33.541	1.108	3.066	10.06
2021-12-02	38.48	33.659	-1.937	3.670	10.10
2021-12-03	37.8	33.782	-1.767	3.898	10.13
2021-12-06	39.37	33.971	4.153	5.767	10.19
2021-12-07	38.64	34.152	-1.854	5.613	10.25
2021-12-08	38.85	34.255	0.543	3.183	10.28
2021-12-09	38.4	34.355	-1.158	3.140	10.31
2021-12-10	38.99	34.496	1.536	4.323	10.35
2021-12-13	38.97	34.576	-0.051	2.462	10.37
2021-12-14	42.05	34.893	7.904	9.058	10.47
2021-12-15	41.74	35.001	-0.737	3.092	10.50
2021-12-16	43.7	35.238	4.696	6.517	10.57
2021-12-17	43.49	35.485	-0.481	6.819	10.65
2021-12-20	43.1	35.754	-0.897	7.473	10.73
2021-12-21	43.7	35.900	1.392	4.014	10.77
2021-12-22	45	36.054	2.975	4.119	10.82
2021-12-23	45	36.150	0.000	2.556	10.85
2021-12-24	43.12	36.362	-4.178	5.911	10.91
2021-12-27	44.63	36.611	3.502	6.679	10.98
2021-12-28	43.94	36.740	-1.546	3.540	11.02
2021-12-29	45.75	36.983	4.119	6.350	11.09
2021-12-30	45.38	37.131	-0.809	3.934	11.14
2021-12-31	46.38	37.282	2.204	3.900	11.18
2022-01-04	44.49	37.504	-4.075	5.994	11.25
2022-01-05	43.3	37.745	-2.675	6.676	11.32
2022-01-06	45.68	38.059	5.497	8.245	11.42
2022-01-07	45.81	38.194	0.285	3.525	11.46
2022-01-10	44.34	38.465	-3.209	7.356	11.54
2022-01-11	44.38	38.579	0.090	3.067	11.57
2022-01-12	44.92	38.710	1.217	3.515	11.61
2022-01-13	42.71	38.912	-4.920	5.654	11.67
2022-01-14	42.02	39.078	-1.616	4.753	11.72
2022-01-17	41.44	39.233	-1.380	4.498	11.77
2022-01-18	43.42	39.484	4.778	6.926	11.85
2022-01-19	41.26	39.742	-4.975	7.508	11.92
2022-01-20	39.97	39.903	-3.127	4.823	11.97
2022-01-21	39.53	40.026	-1.101	3.753	12.01
2022-01-24	40.12	40.143	1.493	3.491	12.04
2022-01-25	38.85	40.323	-3.166	5.558	12.10
2022-01-26	39.34	40.440	1.261	3.578	12.13
2022-01-27	38.59	40.553	-1.906	3.508	12.17
2022-01-28	39.2	40.714	1.581	4.924	12.21
2022-02-07	38.68	40.989	-1.327	8.520	12.30
2022-02-08	38.92	41.123	0.620	4.137	12.34
2022-02-09	41.36	41.413	6.269	8.428	12.42
2022-02-10	39.91	41.646	-3.506	6.987	12.49
2022-02-11	39.42	41.796	-1.228	4.585	12.54
2022-02-14	37.98	41.963	-3.653	5.277	12.59
2022-02-15	39.04	42.155	2.791	5.898	12.65
2022-02-16	39.71	42.248	1.716	2.792	12.67
2022-02-17	39.74	42.362	0.076	3.450	12.71
2022-02-18	39.8	42.502	0.151	4.227	12.75
2022-02-21	40	42.585	0.503	2.487	12.78
2022-02-22	39.51	42.660	-1.225	2.275	12.80
2022-02-23	42	42.938	6.302	7.947	12.88
2022-02-24	41.23	43.053	-1.833	3.357	12.92
2022-02-25	41.42	43.164	0.461	3.202	12.95
2022-02-28	41.15	43.288	-0.652	3.621	12.99
2022-03-01	41.44	43.401	0.705	3.256	13.02
2022-03-02	40.78	43.524	-1.593	3.620	13.06
2022-03-03	40.08	43.629	-1.717	3.163	13.09
2022-03-04	40.3	43.751	0.549	3.618	13.13
2022-03-07	38.58	43.873	-4.268	3.797	13.16
2022-03-08	38.43	44.026	-0.389	4.769	13.21
2022-03-09	38.69	44.167	0.677	4.398	13.25
2022-03-10	41.79	44.396	8.012	6.565	13.32
2022-03-11	40.5	44.687	-3.087	8.615	13.41
2022-03-14	39.45	44.801	-2.593	3.481	13.44
2022-03-15	37.6	44.960	-4.689	5.070	13.49
2022-03-16	40.51	45.353	7.739	11.649	13.61
2022-03-17	41.4	45.519	2.197	4.814	13.66
2022-03-18	42.8	45.804	3.382	7.971	13.74
2022-03-21	43.8	46.009	2.336	5.631	13.80
2022-03-22	43.75	46.107	-0.114	2.694	13.83
2022-03-23	43.8	46.191	0.114	2.286	13.86
2022-03-24	42.75	46.291	-2.397	2.808	13.89
2022-03-25	41.45	46.487	-3.041	5.684	13.95
2022-03-28	40.17	46.612	-3.088	3.715	13.98
2022-03-29	39.3	46.773	-2.166	4.929	14.03
2022-03-30	40.52	46.898	3.104	3.690	14.07
2022-03-31	40.57	47.060	0.123	4.812	14.12
2022-04-01	40.1	47.175	-1.158	3.426	14.15
2022-04-06	40.1	47.300	0.000	3.741	14.19
2022-04-07	39.71	47.362	-0.973	1.895	14.21
2022-04-08	40.06	47.461	0.881	2.946	14.24
2022-04-11	37.93	47.716	-5.317	8.088	14.31
2022-04-12	36.3	47.928	-4.297	6.987	14.38
2022-04-13	34.9	48.095	-3.857	5.758	14.43
2022-04-14	33.78	48.256	-3.209	5.702	14.48
2022-04-15	33.74	48.389	-0.118	4.737	14.52
2022-04-18	35.56	48.681	5.394	9.840	14.60
2022-04-19	35.37	48.780	-0.534	3.375	14.63
2022-04-20	35.32	48.856	-0.141	2.573	14.66
2022-04-21	34.7	48.976	-1.755	4.162	14.69
2022-04-22	34.74	49.092	0.115	4.006	14.73
2022-04-25	31.98	49.293	-7.945	7.542	14.79
2022-04-26	32.99	49.469	3.158	6.410	14.84
2022-04-27	33.41	49.695	1.273	8.124	14.91
2022-04-28	32.84	49.799	-1.706	3.771	14.94
2022-04-29	36.12	49.993	9.988	6.456	15.00
2022-05-05	37.56	50.149	3.987	4.983	15.04
2022-05-06	37.3	50.346	-0.692	6.337	15.10
2022-05-09	37.77	50.451	1.260	3.324	15.14
2022-05-10	37.85	50.528	0.212	2.462	15.16
2022-05-11	38.09	50.683	0.634	4.888	15.20
2022-05-12	38.42	50.748	0.866	2.022	15.22
2022-05-13	39.05	50.862	1.640	3.488	15.26
2022-05-16	38.9	50.950	-0.384	2.740	15.29
2022-05-17	39.03	51.031	0.334	2.494	15.31
2022-05-18	40.44	51.203	3.613	5.099	15.36
2022-05-19	40.58	51.310	0.346	3.165	15.39
2022-05-20	40.7	51.396	0.296	2.514	15.42
2022-05-23	40.21	51.484	-1.204	2.629	15.45

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