高能环境融券券源 高能环境专项约券

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	12.2	0	0	0	0
2020-04-28	12	0.056	-1.639	5.574	0.02
2020-04-29	12.12	0.078	1.000	2.250	0.02
2020-04-30	12.24	0.095	0.990	1.650	0.03
2020-05-06	12.64	0.137	3.268	4.003	0.04
2020-05-07	12.54	0.167	-0.791	2.848	0.05
2020-05-08	12.72	0.203	1.435	3.349	0.06
2020-05-11	12.78	0.231	0.472	2.673	0.07
2020-05-12	12.89	0.262	0.861	2.895	0.08
2020-05-13	12.83	0.283	-0.465	1.939	0.08
2020-05-14	12.48	0.313	-2.728	2.884	0.09
2020-05-15	12.65	0.335	1.362	2.083	0.10
2020-05-18	12.45	0.362	-1.581	2.609	0.11
2020-05-19	12.64	0.386	1.526	2.249	0.12
2020-05-20	11.84	0.450	-6.329	6.487	0.13
2020-05-21	11.54	0.480	-2.534	3.125	0.14
2020-05-22	11.19	0.516	-3.033	3.899	0.15
2020-05-25	11.01	0.542	-1.609	2.770	0.16
2020-05-26	11.22	0.561	1.907	2.089	0.17
2020-05-27	11.01	0.577	-1.872	1.693	0.17
2020-05-28	11.11	0.591	0.908	1.544	0.18
2020-05-29	11.16	0.611	0.450	2.160	0.18
2020-06-01	11.53	0.656	3.315	4.659	0.20
2020-06-02	11.54	0.681	0.087	2.602	0.20
2020-06-03	11.46	0.697	-0.693	1.646	0.21
2020-06-04	11.29	0.727	-1.483	3.229	0.22
2020-06-05	11.37	0.762	0.709	3.720	0.23
2020-06-08	11.08	0.787	-2.551	2.726	0.24
2020-06-09	11.18	0.808	0.903	2.166	0.24
2020-06-10	10.97	0.833	-1.878	2.773	0.25
2020-06-11	11.05	0.850	0.729	1.823	0.25
2020-06-12	11.06	0.868	0.090	1.991	0.26
2020-06-15	11.08	0.894	0.181	2.803	0.27
2020-06-16	11.88	0.972	7.220	7.852	0.29
2020-06-17	12.25	1.015	3.114	4.209	0.30
2020-06-18	12.1	1.038	-1.224	2.367	0.31
2020-06-19	12.05	1.060	-0.413	2.149	0.32
2020-06-22	11.85	1.081	-1.660	2.158	0.32
2020-06-23	11.8	1.107	-0.422	2.616	0.33
2020-06-24	11.97	1.153	1.441	4.576	0.35
2020-06-29	11.65	1.182	-2.673	3.008	0.35
2020-06-30	11.66	1.200	0.086	1.888	0.36
2020-07-01	11.8	1.221	1.201	2.058	0.37
2020-07-02	11.99	1.248	1.610	2.797	0.37
2020-07-03	12.35	1.286	3.003	3.670	0.39
2020-07-06	12.6	1.330	2.024	4.211	0.40
2020-07-07	12.54	1.368	-0.476	3.571	0.41
2020-07-08	12.8	1.406	2.073	3.589	0.42
2020-07-09	12.97	1.436	1.328	2.813	0.43
2020-07-10	13.71	1.532	5.705	8.327	0.46
2020-07-13	10.48	1.563	0.383	3.640	0.47
2020-07-14	10.66	1.604	1.718	4.580	0.48
2020-07-15	10.43	1.633	-2.158	3.377	0.49
2020-07-16	10.28	1.710	-1.438	8.917	0.51
2020-07-17	10.65	1.753	3.599	4.864	0.53
2020-07-20	10.91	1.794	2.441	4.507	0.54
2020-07-21	10.7	1.819	-1.925	2.841	0.55
2020-07-22	10.8	1.856	0.935	4.112	0.56
2020-07-23	10.91	1.922	1.019	7.222	0.58
2020-07-24	10.45	1.966	-4.216	5.041	0.59
2020-07-27	10.65	2.006	1.914	4.498	0.60
2020-07-28	11.07	2.063	3.944	6.197	0.62
2020-07-29	11.41	2.114	3.071	5.330	0.63
2020-07-30	12.09	2.183	5.960	6.924	0.66
2020-07-31	12.22	2.228	1.075	4.384	0.67
2020-08-03	12.22	2.290	0.000	6.056	0.69
2020-08-04	12.38	2.342	1.309	5.074	0.70
2020-08-05	12.45	2.381	0.565	3.716	0.71
2020-08-06	12.35	2.428	-0.803	4.578	0.73
2020-08-07	12.77	2.490	3.401	5.830	0.75
2020-08-10	13.15	2.536	2.976	4.229	0.76
2020-08-11	12.82	2.576	-2.510	3.726	0.77
2020-08-12	12.52	2.637	-2.340	5.850	0.79
2020-08-13	12.28	2.676	-1.917	3.834	0.80
2020-08-14	12.45	2.705	1.384	2.769	0.81
2020-08-17	12.92	2.749	3.775	4.096	0.82
2020-08-18	12.85	2.782	-0.542	3.096	0.83
2020-08-19	13.04	2.842	1.479	5.525	0.85
2020-08-20	12.96	2.876	-0.613	3.144	0.86
2020-08-21	12.94	2.914	-0.154	3.472	0.87
2020-08-24	13.16	2.955	1.700	3.787	0.89
2020-08-25	13.17	2.983	0.076	2.508	0.89
2020-08-26	13.62	3.052	3.417	6.150	0.92
2020-08-27	12.98	3.114	-4.699	5.653	0.93
2020-08-28	13.08	3.143	0.770	2.696	0.94
2020-08-31	13.14	3.187	0.459	4.052	0.96
2020-09-01	12.45	3.247	-5.251	5.708	0.97
2020-09-02	12.87	3.316	3.373	6.506	0.99
2020-09-03	12.58	3.351	-2.253	3.341	1.01
2020-09-04	12.32	3.389	-2.067	3.657	1.02
2020-09-07	12.11	3.427	-1.705	3.815	1.03
2020-09-08	12.19	3.451	0.661	2.312	1.04
2020-09-09	11.74	3.491	-3.692	4.102	1.05
2020-09-10	11.48	3.536	-2.215	4.685	1.06
2020-09-11	11.78	3.571	2.613	3.571	1.07
2020-09-14	11.88	3.602	0.849	3.141	1.08
2020-09-15	11.85	3.625	-0.253	2.357	1.09
2020-09-16	11.7	3.643	-1.266	1.857	1.09
2020-09-17	11.68	3.663	-0.171	2.051	1.10
2020-09-18	11.86	3.701	1.541	3.853	1.11
2020-09-21	11.59	3.735	-2.277	3.457	1.12
2020-09-22	11.42	3.780	-1.467	4.745	1.13
2020-09-23	11.5	3.807	0.701	2.802	1.14
2020-09-24	11.12	3.844	-3.304	4.000	1.15
2020-09-25	11.07	3.869	-0.450	2.698	1.16
2020-09-28	10.95	3.889	-1.084	2.168	1.17
2020-09-29	11.04	3.907	0.822	2.009	1.17
2020-09-30	11.01	3.929	-0.272	2.355	1.18
2020-10-09	11.21	3.950	1.817	2.271	1.18
2020-10-12	11.63	3.986	3.747	3.747	1.20
2020-10-13	11.68	4.019	0.430	3.353	1.21
2020-10-14	11.72	4.040	0.342	2.140	1.21
2020-10-15	11.6	4.069	-1.024	2.986	1.22
2020-10-16	11.46	4.099	-1.207	3.190	1.23
2020-10-19	11.38	4.117	-0.698	1.920	1.24
2020-10-20	11.39	4.137	0.088	2.109	1.24
2020-10-21	10.92	4.189	-4.126	5.707	1.26
2020-10-22	10.78	4.213	-1.282	2.656	1.26
2020-10-23	10.48	4.245	-2.783	3.618	1.27
2020-10-26	10.58	4.274	0.954	3.340	1.28
2020-10-27	10.55	4.297	-0.284	2.552	1.29
2020-10-28	10.91	4.337	3.412	4.455	1.30
2020-10-29	10.74	4.354	-1.558	1.925	1.31
2020-10-30	10.88	4.401	1.304	5.121	1.32
2020-11-02	11.38	4.472	4.596	7.537	1.34
2020-11-03	11.32	4.499	-0.527	2.900	1.35
2020-11-04	11.18	4.518	-1.237	1.943	1.36
2020-11-05	11.31	4.536	1.163	1.968	1.36
2020-11-06	11.19	4.555	-1.061	2.034	1.37
2020-11-09	11.56	4.598	3.307	4.468	1.38
2020-11-10	11.59	4.623	0.260	2.595	1.39
2020-11-11	11.33	4.655	-2.243	3.365	1.40
2020-11-12	11.52	4.676	1.677	2.207	1.40
2020-11-13	11.42	4.692	-0.868	1.649	1.41
2020-11-16	11.2	4.728	-1.926	3.853	1.42
2020-11-17	11.15	4.750	-0.446	2.411	1.43
2020-11-18	10.92	4.778	-2.063	3.049	1.43
2020-11-19	10.99	4.801	0.641	2.564	1.44
2020-11-20	10.96	4.815	-0.273	1.456	1.44
2020-11-23	10.99	4.842	0.274	3.011	1.45
2020-11-24	10.91	4.863	-0.728	2.275	1.46
2020-11-25	11.23	4.906	2.933	4.583	1.47
2020-11-26	11.32	4.934	0.801	3.028	1.48
2020-11-27	11.18	4.964	-1.237	3.180	1.49
2020-11-30	10.95	4.982	-2.057	1.968	1.49
2020-12-01	11.08	5.002	1.187	2.192	1.50
2020-12-02	11.37	5.036	2.617	3.610	1.51
2020-12-03	11.38	5.053	0.088	1.759	1.52
2020-12-04	11.72	5.085	2.988	3.251	1.53
2020-12-07	11.72	5.120	0.000	3.584	1.54
2020-12-08	11.6	5.150	-1.024	3.072	1.54
2020-12-09	11.36	5.178	-2.069	3.017	1.55
2020-12-10	11.45	5.203	0.792	2.553	1.56
2020-12-11	11.31	5.239	-1.223	3.843	1.57
2020-12-14	11.2	5.281	-0.973	4.509	1.58
2020-12-15	11.28	5.296	0.714	1.607	1.59
2020-12-16	11.72	5.357	3.901	6.206	1.61
2020-12-17	11.7	5.371	-0.171	1.451	1.61
2020-12-18	11.31	5.404	-3.333	3.504	1.62
2020-12-21	10.88	5.441	-3.802	4.156	1.63
2020-12-22	10.65	5.476	-2.114	3.860	1.64
2020-12-23	10.62	5.496	-0.282	2.347	1.65
2020-12-24	10.25	5.528	-3.484	3.672	1.66
2020-12-25	10.25	5.551	0.000	2.732	1.67
2020-12-28	10.39	5.580	1.366	3.317	1.67
2020-12-29	10.51	5.606	1.155	2.984	1.68
2020-12-30	10.38	5.630	-1.237	2.759	1.69
2020-12-31	10.73	5.663	3.372	3.661	1.70
2021-01-04	10.52	5.693	-1.957	3.448	1.71
2021-01-05	9.78	5.770	-7.034	9.506	1.73
2021-01-06	9.78	5.799	0.000	3.476	1.74
2021-01-07	9.92	5.829	1.431	3.681	1.75
2021-01-08	9.91	5.857	-0.101	3.327	1.76
2021-01-11	9.53	5.893	-3.835	4.642	1.77
2021-01-12	9.88	5.937	3.673	5.247	1.78
2021-01-13	9.87	5.967	-0.101	3.644	1.79
2021-01-14	9.75	5.988	-1.216	2.634	1.80
2021-01-15	10.05	6.024	3.077	4.308	1.81
2021-01-18	10.34	6.057	2.886	3.881	1.82
2021-01-19	10.47	6.087	1.257	3.385	1.83
2021-01-20	10.36	6.104	-1.051	2.006	1.83
2021-01-21	10.32	6.118	-0.386	1.641	1.84
2021-01-22	10.16	6.141	-1.550	2.713	1.84
2021-01-25	10.31	6.178	1.476	4.232	1.85
2021-01-26	9.92	6.215	-3.783	4.462	1.86
2021-01-27	9.94	6.232	0.202	2.117	1.87
2021-01-28	9.65	6.256	-2.918	2.918	1.88
2021-01-29	9.52	6.284	-1.347	3.523	1.89
2021-02-01	10.28	6.356	7.983	8.403	1.91
2021-02-02	10.98	6.396	6.809	4.377	1.92
2021-02-03	10.93	6.426	-0.455	3.370	1.93
2021-02-04	10.72	6.466	-1.921	4.483	1.94
2021-02-05	10.46	6.513	-2.425	5.317	1.95
2021-02-08	10.61	6.556	1.434	4.876	1.97
2021-02-09	10.78	6.591	1.602	3.959	1.98
2021-02-10	10.65	6.623	-1.206	3.525	1.99
2021-02-18	11.14	6.672	4.601	5.352	2.00
2021-02-19	11.65	6.730	4.578	5.925	2.02
2021-02-22	12.72	6.847	9.185	11.073	2.05
2021-02-23	12.52	6.901	-1.572	5.189	2.07
2021-02-24	12.48	6.969	-0.319	6.470	2.09
2021-02-25	12.26	7.003	-1.763	3.365	2.10
2021-02-26	12.69	7.085	3.507	7.749	2.13
2021-03-01	12.8	7.134	0.867	4.571	2.14
2021-03-02	12.69	7.179	-0.859	4.297	2.15
2021-03-03	13.29	7.237	4.728	5.201	2.17
2021-03-04	13.04	7.299	-1.881	5.719	2.19
2021-03-05	13.04	7.359	0.000	5.521	2.21
2021-03-08	12.72	7.409	-2.454	4.755	2.22
2021-03-09	12.85	7.532	1.022	11.478	2.26
2021-03-10	13.35	7.620	3.891	7.860	2.29
2021-03-11	13.32	7.658	-0.225	3.446	2.30
2021-03-12	13.34	7.703	0.150	4.054	2.31
2021-03-15	13.2	7.760	-1.049	5.172	2.33
2021-03-16	14.52	7.884	10.000	10.227	2.37
2021-03-17	14.26	7.934	-1.791	4.270	2.38
2021-03-18	14.32	7.977	0.421	3.576	2.39
2021-03-19	13.91	8.037	-2.863	5.168	2.41
2021-03-22	14.68	8.106	5.536	5.679	2.43
2021-03-23	14.24	8.156	-2.997	4.155	2.45
2021-03-24	14.25	8.226	0.070	5.899	2.47
2021-03-25	13.78	8.326	-3.298	8.702	2.50
2021-03-26	13.78	8.368	0.000	3.701	2.51
2021-03-29	13.48	8.416	-2.177	4.209	2.52
2021-03-30	13.48	8.455	0.000	3.487	2.54
2021-03-31	13.97	8.524	3.635	5.935	2.56
2021-04-01	13.55	8.576	-3.006	4.653	2.57
2021-04-02	13.64	8.625	0.664	4.280	2.59
2021-04-06	14.25	8.706	4.472	6.818	2.61
2021-04-07	14.39	8.749	0.982	3.579	2.62
2021-04-08	15.18	8.870	5.490	9.590	2.66
2021-04-09	15.15	8.956	-0.198	6.785	2.69
2021-04-12	15.09	9.019	-0.396	5.017	2.71
2021-04-13	14.78	9.073	-2.054	4.374	2.72
2021-04-14	15.28	9.150	3.383	6.089	2.75
2021-04-15	15.25	9.190	-0.196	3.141	2.76
2021-04-16	14.89	9.237	-2.361	3.738	2.77
2021-04-19	14.74	9.269	-1.007	2.619	2.78
2021-04-20	14.65	9.318	-0.611	4.071	2.80
2021-04-21	14.73	9.346	0.546	2.253	2.80
2021-04-22	14.64	9.375	-0.611	2.376	2.81
2021-04-23	15.15	9.439	3.484	5.055	2.83
2021-04-26	14.72	9.479	-2.838	3.300	2.84
2021-04-27	14.65	9.503	-0.476	1.902	2.85
2021-04-28	15	9.564	2.389	4.915	2.87
2021-04-29	14.96	9.596	-0.267	2.533	2.88
2021-04-30	15.69	9.695	4.880	7.620	2.91
2021-05-06	15.44	9.743	-1.593	3.697	2.92
2021-05-07	15.58	9.778	0.907	2.720	2.93
2021-05-10	14.45	9.891	-7.253	9.371	2.97
2021-05-11	14.22	9.935	-1.592	3.737	2.98
2021-05-12	14.1	9.976	-0.844	3.446	2.99
2021-05-13	14.01	10.014	-0.638	3.262	3.00
2021-05-14	14.91	10.106	6.424	7.423	3.03
2021-05-17	14.87	10.164	-0.268	4.695	3.05
2021-05-18	14.72	10.212	-1.009	3.900	3.06
2021-05-19	14.65	10.231	-0.476	1.563	3.07
2021-05-20	14.87	10.288	1.502	4.573	3.09
2021-05-21	14.75	10.316	-0.807	2.286	3.09
2021-05-24	14.6	10.347	-1.017	2.508	3.10
2021-05-25	14.74	10.385	0.959	3.151	3.12
2021-05-26	15.32	10.446	3.935	4.749	3.13
2021-05-27	15.46	10.490	0.914	3.460	3.15
2021-05-28	14.44	10.566	-6.598	6.274	3.17
2021-05-31	13.79	10.626	-4.501	5.263	3.19
2021-06-01	13.87	10.654	0.580	2.393	3.20
2021-06-02	13.89	10.693	0.144	3.389	3.21
2021-06-03	13.93	10.728	0.288	2.952	3.22
2021-06-04	13.75	10.764	-1.292	3.159	3.23
2021-06-07	14.33	10.818	4.218	4.582	3.25
2021-06-08	14.8	10.903	3.280	6.839	3.27
2021-06-09	14.82	10.931	0.135	2.297	3.28
2021-06-10	14.82	10.960	0.000	2.362	3.29
2021-06-11	15.18	11.018	2.429	4.521	3.31
2021-06-15	15.12	11.056	-0.395	3.030	3.32
2021-06-16	14.74	11.095	-2.513	3.175	3.33
2021-06-17	14.65	11.126	-0.611	2.578	3.34
2021-06-18	14.59	11.164	-0.410	3.140	3.35
2021-06-21	14.62	11.211	0.206	3.838	3.36
2021-06-22	14.48	11.238	-0.958	2.189	3.37
2021-06-23	14.43	11.257	-0.345	1.588	3.38
2021-06-24	13.97	11.291	-2.308	2.937	3.39
2021-06-25	14.21	11.340	1.718	4.152	3.40
2021-06-28	14.09	11.367	-0.844	2.322	3.41
2021-06-29	14	11.392	-0.639	2.129	3.42
2021-06-30	14.48	11.448	3.429	4.643	3.43
2021-07-01	14.37	11.485	-0.760	3.039	3.45
2021-07-02	13.65	11.537	-5.010	4.593	3.46
2021-07-05	14.87	11.648	8.938	8.938	3.49
2021-07-06	14.69	11.686	-1.210	3.161	3.51
2021-07-07	15.12	11.738	2.927	4.084	3.52
2021-07-08	15.1	11.768	-0.132	2.447	3.53
2021-07-09	15.13	11.813	0.199	3.510	3.54
2021-07-12	16.24	11.921	7.336	7.997	3.58
2021-07-13	16.31	11.954	0.431	2.463	3.59
2021-07-14	16.09	12.005	-2.129	3.771	3.60
2021-07-15	16.12	12.040	0.186	2.610	3.61
2021-07-16	16	12.090	-0.744	3.722	3.63
2021-07-19	15.97	12.140	-0.187	3.750	3.64
2021-07-20	15.78	12.189	-1.190	3.757	3.66
2021-07-21	15.82	12.218	0.253	2.218	3.67
2021-07-22	15.82	12.283	0.000	4.930	3.68
2021-07-23	15.95	12.342	0.822	4.425	3.70
2021-07-26	15.25	12.416	-4.389	5.831	3.72
2021-07-27	14.97	12.506	-1.836	7.213	3.75
2021-07-28	14.07	12.582	-6.012	6.480	3.77
2021-07-29	14.75	12.648	4.833	5.402	3.79
2021-07-30	14.92	12.731	1.153	6.644	3.82
2021-08-02	15.15	12.787	1.542	4.424	3.84
2021-08-03	14.8	12.823	-2.310	2.904	3.85
2021-08-04	14.6	12.858	-1.351	2.905	3.86
2021-08-05	14.52	12.885	-0.548	2.192	3.87
2021-08-06	14.37	12.914	-1.033	2.479	3.87
2021-08-09	14.82	12.963	3.132	3.967	3.89
2021-08-10	15.21	13.010	2.632	3.711	3.90
2021-08-11	15.06	13.046	-0.986	2.827	3.91
2021-08-12	15.54	13.117	3.187	5.511	3.94
2021-08-13	15.69	13.155	0.965	2.896	3.95
2021-08-16	15.6	13.191	-0.574	2.741	3.96
2021-08-17	15.61	13.238	0.064	3.654	3.97
2021-08-18	15.87	13.320	1.666	6.150	4.00
2021-08-19	16.11	13.375	1.512	4.159	4.01
2021-08-20	15.6	13.433	-3.166	4.407	4.03
2021-08-23	15.55	13.461	-0.321	2.179	4.04
2021-08-24	15.98	13.515	2.765	4.051	4.05
2021-08-25	16.24	13.564	1.627	3.630	4.07
2021-08-26	16.26	13.605	0.123	3.017	4.08
2021-08-27	16.04	13.640	-1.353	2.645	4.09
2021-08-30	16.41	13.724	2.307	6.110	4.12
2021-08-31	16.94	13.787	3.230	4.449	4.14
2021-09-01	16.85	13.861	-0.531	5.313	4.16
2021-09-02	17.45	13.944	3.561	5.697	4.18
2021-09-03	17.65	14.027	1.146	5.673	4.21
2021-09-06	18.89	14.159	7.025	8.385	4.25
2021-09-07	18.8	14.229	-0.476	4.447	4.27
2021-09-08	18.81	14.283	0.053	3.457	4.28
2021-09-09	18.99	14.335	0.957	3.296	4.30
2021-09-10	18.39	14.431	-3.160	6.214	4.33
2021-09-13	18.57	14.506	0.979	4.894	4.35
2021-09-14	18.7	14.578	0.700	4.577	4.37
2021-09-15	18.8	14.636	0.535	3.743	4.39
2021-09-16	18.06	14.733	-3.936	6.436	4.42
2021-09-17	18.65	14.806	3.267	4.651	4.44
2021-09-22	18.55	14.866	-0.536	3.914	4.46
2021-09-23	19.82	14.992	6.846	7.601	4.50
2021-09-24	17.84	15.154	-9.990	10.898	4.55
2021-09-27	17.78	15.228	-0.336	5.045	4.57
2021-09-28	17.6	15.314	-1.012	5.849	4.59
2021-09-29	16.95	15.380	-3.693	4.659	4.61
2021-09-30	16.83	15.414	-0.708	2.419	4.62
2021-10-08	16.8	15.478	-0.178	4.575	4.64
2021-10-11	16.5	15.529	-1.786	3.690	4.66
2021-10-12	15.88	15.600	-3.758	5.394	4.68
2021-10-13	16.35	15.673	2.960	5.353	4.70
2021-10-14	16.28	15.734	-0.428	4.526	4.72
2021-10-15	16.68	15.803	2.457	4.914	4.74
2021-10-18	16.53	15.846	-0.899	3.118	4.75
2021-10-19	16.63	15.868	0.605	1.633	4.76
2021-10-20	17.08	15.938	2.706	4.931	4.78
2021-10-21	17.07	15.968	-0.059	2.049	4.79
2021-10-22	16.84	16.007	-1.347	2.812	4.80
2021-10-25	17.19	16.045	2.078	2.672	4.81
2021-10-26	16.96	16.093	-1.338	3.374	4.83
2021-10-27	16.83	16.153	-0.767	4.304	4.85
2021-10-28	15.85	16.240	-5.823	6.536	4.87
2021-10-29	16.25	16.307	2.524	4.984	4.89
2021-11-01	16.01	16.375	-1.477	5.046	4.91
2021-11-02	15.78	16.424	-1.437	3.748	4.93
2021-11-03	15.49	16.461	-1.838	2.915	4.94
2021-11-04	15.41	16.498	-0.516	2.841	4.95
2021-11-05	15.35	16.523	-0.389	1.947	4.96
2021-11-08	15.77	16.572	2.736	3.713	4.97
2021-11-09	15.03	16.657	-4.692	6.785	5.00
2021-11-10	14.87	16.714	-1.065	4.657	5.01
2021-11-11	15.23	16.760	2.421	3.564	5.03
2021-11-12	15.03	16.799	-1.313	3.152	5.04
2021-11-15	15.48	16.840	2.994	3.194	5.05
2021-11-16	15.12	16.883	-2.326	3.424	5.07
2021-11-17	15.4	16.935	1.852	4.034	5.08
2021-11-18	15.26	16.963	-0.909	2.208	5.09
2021-11-19	15.4	16.994	0.917	2.359	5.10
2021-11-22	15.58	17.024	1.169	2.338	5.11
2021-11-23	15.7	17.052	0.770	2.118	5.12
2021-11-24	16.01	17.120	1.975	5.096	5.14
2021-11-25	15.73	17.163	-1.749	3.310	5.15
2021-11-26	15.88	17.201	0.954	2.861	5.16
2021-11-29	15.5	17.238	-2.393	2.897	5.17
2021-11-30	15.73	17.294	1.484	4.258	5.19
2021-12-01	15.82	17.323	0.572	2.225	5.20
2021-12-02	15.6	17.366	-1.391	3.287	5.21
2021-12-03	15.64	17.402	0.256	2.756	5.22
2021-12-06	15.45	17.439	-1.215	2.877	5.23
2021-12-07	15.22	17.479	-1.489	3.172	5.24
2021-12-08	15.74	17.531	3.417	3.942	5.26
2021-12-09	15.63	17.565	-0.699	2.605	5.27
2021-12-10	15.53	17.581	-0.640	1.216	5.27
2021-12-13	15.87	17.629	2.189	3.670	5.29
2021-12-14	16.45	17.714	3.655	6.175	5.31
2021-12-15	16.55	17.768	0.608	3.891	5.33
2021-12-16	16.84	17.804	1.752	2.598	5.34
2021-12-17	16.77	17.830	-0.416	1.841	5.35
2021-12-20	16.39	17.883	-2.266	3.876	5.36
2021-12-21	16.38	17.920	-0.061	2.746	5.38
2021-12-22	16.51	18.009	0.794	6.471	5.40
2021-12-23	16.71	18.051	1.211	2.968	5.42
2021-12-24	16.78	18.081	0.419	2.214	5.42
2021-12-27	16.9	18.128	0.715	3.278	5.44
2021-12-28	17.35	18.170	2.663	2.959	5.45
2021-12-29	17.32	18.216	-0.173	3.170	5.46
2021-12-30	17.57	18.249	1.443	2.252	5.47
2021-12-31	17.57	18.282	0.000	2.277	5.48
2022-01-04	17.54	18.328	-0.171	3.130	5.50
2022-01-05	17.61	18.375	0.399	3.193	5.51
2022-01-06	17.49	18.426	-0.681	3.464	5.53
2022-01-07	17.45	18.458	-0.229	2.230	5.54
2022-01-10	17.28	18.513	-0.974	3.840	5.55
2022-01-11	17.16	18.559	-0.694	3.183	5.57
2022-01-12	16.78	18.626	-2.214	4.779	5.59
2022-01-13	16.45	18.661	-1.967	2.563	5.60
2022-01-14	16.45	18.699	0.000	2.796	5.61
2022-01-17	16.5	18.738	0.304	2.796	5.62
2022-01-18	17.21	18.811	4.303	5.091	5.64
2022-01-19	16.7	18.853	-2.963	3.080	5.66
2022-01-20	16.59	18.880	-0.659	1.916	5.66
2022-01-21	16.43	18.915	-0.964	2.532	5.67
2022-01-24	16.78	18.960	2.130	3.226	5.69
2022-01-25	16.34	19.006	-2.622	3.397	5.70
2022-01-26	16.37	19.044	0.184	2.815	5.71
2022-01-27	16.18	19.081	-1.161	2.688	5.72
2022-01-28	16.01	19.135	-1.051	4.079	5.74
2022-02-07	16.16	19.169	0.937	2.498	5.75
2022-02-08	16.67	19.236	3.156	4.827	5.77
2022-02-09	17.22	19.296	3.299	4.199	5.79
2022-02-10	17.14	19.343	-0.465	3.310	5.80
2022-02-11	16.84	19.403	-1.750	4.259	5.82
2022-02-14	16.46	19.445	-2.257	3.088	5.83
2022-02-15	16.82	19.489	2.187	3.098	5.85
2022-02-16	16.98	19.537	0.951	3.389	5.86
2022-02-17	17.62	19.602	3.769	4.417	5.88
2022-02-18	17.69	19.648	0.397	3.178	5.89
2022-02-21	17.33	19.687	-2.035	2.657	5.91
2022-02-22	17.21	19.722	-0.692	2.481	5.92
2022-02-23	17.71	19.795	2.905	4.939	5.94
2022-02-24	17.33	19.852	-2.146	3.953	5.96
2022-02-25	17.3	19.883	-0.173	2.135	5.96
2022-02-28	17.56	19.941	1.503	3.931	5.98
2022-03-01	18.21	19.997	3.702	3.702	6.00
2022-03-02	18.13	20.029	-0.439	2.142	6.01
2022-03-03	18.55	20.131	2.317	6.564	6.04
2022-03-04	18.11	20.169	-2.372	2.534	6.05
2022-03-07	17.47	20.233	-3.534	4.417	6.07
2022-03-08	17.21	20.282	-1.488	3.434	6.08
2022-03-09	16.73	20.397	-2.789	8.251	6.12
2022-03-10	17.15	20.432	2.510	2.391	6.13
2022-03-11	16.88	20.501	-1.574	4.956	6.15
2022-03-14	15.88	20.583	-5.924	6.161	6.17
2022-03-15	14.8	20.670	-6.801	7.053	6.20
2022-03-16	15.48	20.737	4.595	5.203	6.22
2022-03-17	15.9	20.796	2.713	4.457	6.24
2022-03-18	16.03	20.831	0.818	2.642	6.25
2022-03-21	15.87	20.881	-0.998	3.743	6.26
2022-03-22	15.53	20.920	-2.142	3.025	6.28
2022-03-23	15.47	20.954	-0.386	2.640	6.29
2022-03-24	15.2	20.982	-1.745	2.198	6.29
2022-03-25	14.96	21.016	-1.579	2.763	6.30
2022-03-28	15.06	21.067	0.668	4.011	6.32
2022-03-29	14.7	21.114	-2.390	3.851	6.33
2022-03-30	15.43	21.173	4.966	4.626	6.35
2022-03-31	15.55	21.209	0.778	2.787	6.36
2022-04-01	15.43	21.229	-0.772	1.543	6.37
2022-04-06	15.38	21.267	-0.324	2.981	6.38
2022-04-07	15.08	21.294	-1.951	2.146	6.39
2022-04-08	15.59	21.362	3.382	5.172	6.41
2022-04-11	15.02	21.415	-3.656	4.298	6.42
2022-04-12	15.23	21.464	1.398	3.795	6.44
2022-04-13	14.99	21.490	-1.576	2.101	6.45
2022-04-14	14.94	21.511	-0.334	1.668	6.45
2022-04-15	14.77	21.556	-1.138	3.681	6.47
2022-04-18	14.72	21.595	-0.339	3.182	6.48
2022-04-19	14.42	21.630	-2.038	2.921	6.49
2022-04-20	14.26	21.668	-1.110	3.190	6.50
2022-04-21	13.99	21.709	-1.893	3.506	6.51
2022-04-22	14.24	21.752	1.787	3.645	6.53
2022-04-25	12.85	21.841	-9.761	8.287	6.55
2022-04-26	12.97	21.904	0.934	5.837	6.57
2022-04-27	13.53	21.987	4.318	7.325	6.60
2022-04-28	14.01	22.031	3.548	3.769	6.61
2022-04-29	14.38	22.088	2.641	4.782	6.63
2022-05-05	14.75	22.145	2.573	4.659	6.64
2022-05-06	14.48	22.162	-1.831	1.424	6.65
2022-05-09	14.38	22.204	-0.691	3.522	6.66
2022-05-10	14.76	22.274	2.643	5.633	6.68
2022-05-11	14.71	22.301	-0.339	2.236	6.69
2022-05-12	14.73	22.323	0.136	1.768	6.70
2022-05-13	14.59	22.358	-0.950	2.919	6.71
2022-05-16	14.64	22.382	0.343	1.919	6.71
2022-05-17	14.53	22.399	-0.751	1.434	6.72
2022-05-18	14.39	22.420	-0.964	1.721	6.73
2022-05-19	14.68	22.475	2.015	4.517	6.74
2022-05-20	14.76	22.501	0.545	2.112	6.75
2022-05-23	15.01	22.555	1.694	4.336	6.77

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