口子窖融券券源 口子窖专项约券

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	39.11	0	0	0	0
2020-04-28	40.05	0.239	2.403	7.159	0.07
2020-04-29	40.18	0.373	0.325	3.995	0.11
2020-04-30	39.71	0.522	-1.170	4.505	0.16
2020-05-06	39.33	0.566	-0.957	1.335	0.17
2020-05-07	39.95	0.676	1.576	3.305	0.20
2020-05-08	40.98	0.835	2.578	4.656	0.25
2020-05-11	41.84	0.952	2.099	3.367	0.29
2020-05-12	41.03	1.080	-1.936	3.752	0.32
2020-05-13	42.55	1.265	3.705	5.216	0.38
2020-05-14	44.32	1.498	4.160	6.298	0.45
2020-05-15	43.7	1.652	-1.399	4.242	0.50
2020-05-18	44.78	1.886	2.471	6.270	0.57
2020-05-19	44.99	1.977	0.469	2.412	0.59
2020-05-20	43.95	2.100	-2.312	3.379	0.63
2020-05-21	43.48	2.188	-1.069	2.412	0.66
2020-05-22	41.63	2.350	-4.255	4.669	0.70
2020-05-25	41.82	2.500	0.456	4.324	0.75
2020-05-26	44.32	2.759	5.978	7.006	0.83
2020-05-27	43.67	2.867	-1.467	2.956	0.86
2020-05-28	44.5	3.005	1.901	3.733	0.90
2020-05-29	45.85	3.169	3.034	4.292	0.95
2020-06-01	46.55	3.300	1.527	3.381	0.99
2020-06-02	46.11	3.446	-0.945	3.802	1.03
2020-06-03	45.05	3.582	-2.299	3.622	1.07
2020-06-04	47.26	3.796	4.906	5.416	1.14
2020-06-05	48.28	3.979	2.158	4.549	1.19
2020-06-08	48.38	4.150	0.207	4.246	1.24
2020-06-09	49.39	4.359	2.088	5.085	1.31
2020-06-10	49.24	4.447	-0.304	2.146	1.33
2020-06-11	48.52	4.587	-1.462	3.452	1.38
2020-06-12	48.1	4.708	-0.866	3.009	1.41
2020-06-15	46.72	4.856	-2.869	3.805	1.46
2020-06-16	48.37	5.015	3.532	3.960	1.50
2020-06-17	47.67	5.107	-1.447	2.315	1.53
2020-06-18	46.96	5.193	-1.489	2.203	1.56
2020-06-19	47.26	5.275	0.639	2.066	1.58
2020-06-22	46.43	5.406	-1.756	3.386	1.62
2020-06-23	48.47	5.615	4.394	5.169	1.68
2020-06-24	49.28	5.779	1.671	4.002	1.73
2020-06-29	49	5.887	-0.568	2.638	1.77
2020-06-30	50.9	6.051	3.878	3.878	1.82
2020-07-01	53.66	6.463	5.422	9.214	1.94
2020-07-02	54.02	6.772	0.671	6.858	2.03
2020-07-03	51.52	7.056	-4.628	6.627	2.12
2020-07-06	52.6	7.247	2.096	4.348	2.17
2020-07-07	53.39	7.501	1.502	5.703	2.25
2020-07-08	52.8	7.676	-1.105	3.990	2.30
2020-07-09	53.14	7.777	0.644	2.273	2.33
2020-07-10	52.85	7.968	-0.546	4.328	2.39
2020-07-13	55	8.257	4.068	6.320	2.48
2020-07-14	56.05	8.502	1.909	5.236	2.55
2020-07-15	57.79	8.765	3.104	5.459	2.63
2020-07-16	52.01	9.110	-10.002	7.977	2.73
2020-07-17	49.12	9.328	-5.557	5.326	2.80
2020-07-20	49.95	9.559	1.690	5.537	2.87
2020-07-21	50.05	9.729	0.200	4.084	2.92
2020-07-22	50.28	9.893	0.460	3.916	2.97
2020-07-23	50.11	10.049	-0.338	3.719	3.01
2020-07-24	48.4	10.223	-3.412	4.330	3.07
2020-07-27	49.05	10.329	1.343	2.583	3.10
2020-07-28	48.6	10.430	-0.917	2.508	3.13
2020-07-29	49.18	10.565	1.193	3.272	3.17
2020-07-30	49.5	10.648	0.651	2.033	3.19
2020-07-31	49.98	10.797	0.970	3.576	3.24
2020-08-03	50.33	10.864	0.700	1.581	3.26
2020-08-04	49.75	10.986	-1.152	2.941	3.30
2020-08-05	49.89	11.052	0.281	1.608	3.32
2020-08-06	48.68	11.151	-2.425	2.425	3.35
2020-08-07	48.79	11.288	0.226	3.369	3.39
2020-08-10	48.68	11.379	-0.225	2.255	3.41
2020-08-11	48.14	11.501	-1.109	3.040	3.45
2020-08-12	47.92	11.609	-0.457	2.700	3.48
2020-08-13	48.06	11.674	0.292	1.628	3.50
2020-08-14	48.88	11.773	1.706	2.414	3.53
2020-08-17	49.77	11.890	1.821	2.823	3.57
2020-08-18	49.95	11.964	0.362	1.788	3.59
2020-08-19	50.98	12.217	2.062	5.946	3.67
2020-08-20	49.48	12.442	-2.942	5.473	3.73
2020-08-21	49.86	12.555	0.768	2.708	3.77
2020-08-24	52.19	12.798	4.673	5.596	3.84
2020-08-25	55.28	13.256	5.921	9.944	3.98
2020-08-26	57.83	13.670	4.613	8.593	4.10
2020-08-27	58.4	13.808	0.986	2.819	4.14
2020-08-28	57.6	14.234	-1.370	8.887	4.27
2020-08-31	60.1	14.632	4.340	7.934	4.39
2020-09-01	58.44	14.857	-2.762	4.626	4.46
2020-09-02	58.94	15.063	0.856	4.192	4.52
2020-09-03	61.81	15.515	4.869	8.789	4.65
2020-09-04	60.2	15.778	-2.605	5.242	4.73
2020-09-07	55.72	16.171	-7.442	8.455	4.85
2020-09-08	54.54	16.505	-2.118	7.358	4.95
2020-09-09	52.59	16.734	-3.575	5.207	5.02
2020-09-10	52.6	16.892	0.019	3.613	5.07
2020-09-11	56.2	17.284	6.844	8.365	5.19
2020-09-14	57.47	17.529	2.260	5.125	5.26
2020-09-15	57.28	17.668	-0.331	2.906	5.30
2020-09-16	56.8	17.827	-0.838	3.352	5.35
2020-09-17	55.71	18.086	-1.919	5.581	5.43
2020-09-18	56.78	18.284	1.921	4.182	5.49
2020-09-21	55.06	18.465	-3.029	3.963	5.54
2020-09-22	54.17	18.569	-1.616	2.288	5.57
2020-09-23	53.39	18.747	-1.440	4.006	5.62
2020-09-24	51.72	18.941	-3.128	4.495	5.68
2020-09-25	51.52	19.098	-0.387	3.674	5.73
2020-09-28	50.68	19.239	-1.630	3.339	5.77
2020-09-29	50.3	19.344	-0.750	2.506	5.80
2020-09-30	50.72	19.456	0.835	2.644	5.84
2020-10-09	51.3	19.551	1.144	2.228	5.87
2020-10-12	53.45	19.741	4.191	4.250	5.92
2020-10-13	54.15	19.904	1.310	3.611	5.97
2020-10-14	54	20.062	-0.277	3.527	6.02
2020-10-15	54.01	20.125	0.019	1.389	6.04
2020-10-16	52.7	20.257	-2.425	3.018	6.08
2020-10-19	53.17	20.338	0.892	1.822	6.10
2020-10-20	56.68	20.694	6.601	7.542	6.21
2020-10-21	56.11	20.814	-1.006	2.558	6.24
2020-10-22	58.41	21.121	4.099	6.309	6.34
2020-10-23	56.88	21.390	-2.619	5.667	6.42
2020-10-26	56.18	21.638	-1.231	5.309	6.49
2020-10-27	58.9	21.930	4.842	5.945	6.58
2020-10-28	59.1	22.106	0.340	3.565	6.63
2020-10-29	57.6	22.359	-2.538	5.279	6.71
2020-10-30	54.78	22.644	-4.896	6.250	6.79
2020-11-02	57.54	22.998	5.038	7.375	6.90
2020-11-03	59.49	23.287	3.389	5.822	6.99
2020-11-04	59.2	23.486	-0.487	4.051	7.05
2020-11-05	61.21	23.781	3.395	5.777	7.13
2020-11-06	60.12	23.986	-1.781	4.084	7.20
2020-11-09	60.4	24.137	0.466	3.011	7.24
2020-11-10	62.24	24.601	3.046	8.940	7.38
2020-11-11	65.39	25.054	5.061	8.323	7.52
2020-11-12	70	25.740	7.050	11.745	7.72
2020-11-13	63	26.094	-10.000	6.743	7.83
2020-11-16	66.1	26.574	4.921	8.714	7.97
2020-11-17	66.1	26.990	0.000	7.564	8.10
2020-11-18	62.76	27.250	-5.053	4.962	8.17
2020-11-19	63.47	27.445	1.131	3.697	8.23
2020-11-20	64.68	27.760	1.906	5.845	8.33
2020-11-23	64.41	28.069	-0.417	5.751	8.42
2020-11-24	62.58	28.322	-2.841	4.844	8.50
2020-11-25	59.95	28.545	-4.203	4.474	8.56
2020-11-26	61.29	28.765	2.235	4.304	8.63
2020-11-27	62.1	28.948	1.322	3.541	8.68
2020-11-30	60	29.141	-3.382	3.865	8.74
2020-12-01	61.01	29.233	1.683	1.800	8.77
2020-12-02	60.56	29.355	-0.738	2.426	8.81
2020-12-03	61.84	29.543	2.114	3.633	8.86
2020-12-04	63.69	29.788	2.992	4.625	8.94
2020-12-07	63.1	29.951	-0.926	3.093	8.99
2020-12-08	65.09	30.274	3.154	5.959	9.08
2020-12-09	65.39	30.437	0.461	2.996	9.13
2020-12-10	66.38	30.772	1.514	6.056	9.23
2020-12-11	66.01	31.022	-0.557	4.534	9.31
2020-12-14	68.4	31.235	3.621	3.742	9.37
2020-12-15	67.09	31.492	-1.915	4.605	9.45
2020-12-16	69.34	31.818	3.354	5.634	9.55
2020-12-17	69.07	32.196	-0.389	6.562	9.66
2020-12-18	69.88	32.596	1.173	6.877	9.78
2020-12-21	68.48	32.853	-2.003	4.508	9.86
2020-12-22	71.69	33.390	4.687	8.981	10.02
2020-12-23	69.99	34.042	-2.371	11.173	10.21
2020-12-24	64.35	34.444	-8.058	7.501	10.33
2020-12-25	64.07	34.694	-0.435	4.693	10.41
2020-12-28	66.46	34.968	3.730	4.932	10.49
2020-12-29	64.1	35.247	-3.551	5.236	10.57
2020-12-30	66.19	35.531	3.261	5.148	10.66
2020-12-31	68.9	35.963	4.094	7.524	10.79
2021-01-04	72.22	36.302	4.819	5.631	10.89
2021-01-05	76	37.077	5.234	12.240	11.12
2021-01-06	74.63	37.518	-1.803	7.079	11.26
2021-01-07	73.45	37.763	-1.581	4.006	11.33
2021-01-08	71.01	38.142	-3.322	6.413	11.44
2021-01-11	71.39	38.567	0.535	7.140	11.57
2021-01-12	77.9	39.361	9.119	12.229	11.81
2021-01-13	78.21	39.716	0.398	5.456	11.91
2021-01-14	71.33	40.226	-8.797	8.567	12.07
2021-01-15	68.95	40.525	-3.337	5.201	12.16
2021-01-18	67.06	40.758	-2.741	4.177	12.23
2021-01-19	66.22	41.015	-1.253	4.653	12.30
2021-01-20	66.02	41.286	-0.302	4.938	12.39
2021-01-21	67.3	41.523	1.939	4.211	12.46
2021-01-22	64.7	41.842	-3.863	5.929	12.55
2021-01-25	69.08	42.315	6.770	8.207	12.69
2021-01-26	65.69	42.575	-4.907	4.763	12.77
2021-01-27	65.23	42.832	-0.700	4.719	12.85
2021-01-28	63.88	43.064	-2.070	4.354	12.92
2021-01-29	63.93	43.305	0.078	4.524	12.99
2021-02-01	63.22	43.546	-1.111	4.583	13.06
2021-02-02	65.7	43.841	3.923	5.378	13.15
2021-02-03	64.6	43.990	-1.674	2.770	13.20
2021-02-04	63.63	44.238	-1.502	4.675	13.27
2021-02-05	64.33	44.586	1.100	6.491	13.38
2021-02-08	61.81	44.923	-3.917	6.560	13.48
2021-02-09	63.98	45.277	3.511	6.633	13.58
2021-02-10	64.4	45.499	0.656	4.126	13.65
2021-02-18	64.72	45.764	0.497	4.922	13.73
2021-02-19	65.86	46.068	1.761	5.532	13.82
2021-02-22	61.85	46.385	-6.089	6.149	13.92
2021-02-23	61.39	46.522	-0.744	2.684	13.96
2021-02-24	58	46.841	-5.522	6.597	14.05
2021-02-25	58.48	46.960	0.828	2.448	14.09
2021-02-26	57.46	47.151	-1.744	3.984	14.15
2021-03-01	56.8	47.338	-1.149	3.951	14.20
2021-03-02	55.2	47.596	-2.817	5.616	14.28
2021-03-03	56.9	47.817	3.080	4.656	14.35
2021-03-04	55.51	47.953	-2.443	2.953	14.39
2021-03-05	57.15	48.261	2.954	6.449	14.48
2021-03-08	55.42	48.444	-3.027	3.972	14.53
2021-03-09	54.31	48.665	-2.003	4.872	14.60
2021-03-10	54.48	48.857	0.313	4.235	14.66
2021-03-11	55.55	49.079	1.964	4.809	14.72
2021-03-12	55.33	49.202	-0.396	2.664	14.76
2021-03-15	54.3	49.362	-1.862	3.524	14.81
2021-03-16	55.4	49.473	2.026	2.413	14.84
2021-03-17	55.51	49.581	0.199	2.329	14.87
2021-03-18	56.14	49.750	1.135	3.621	14.93
2021-03-19	54.99	49.886	-2.048	2.957	14.97
2021-03-22	56.08	50.058	1.982	3.692	15.02
2021-03-23	58.4	50.359	4.137	6.170	15.11
2021-03-24	59.22	50.637	1.404	5.634	15.19
2021-03-25	59.96	50.870	1.250	4.677	15.26
2021-03-26	60.4	51.023	0.734	3.035	15.31
2021-03-29	61.45	51.239	1.738	4.222	15.37
2021-03-30	61.75	51.351	0.488	2.181	15.41
2021-03-31	62	51.449	0.405	1.895	15.43
2021-04-01	62.6	51.523	0.968	1.419	15.46
2021-04-02	64.4	51.768	2.875	4.553	15.53
2021-04-06	62.01	52.037	-3.711	5.217	15.61
2021-04-07	58.5	52.357	-5.660	6.547	15.71
2021-04-08	59.49	52.557	1.692	4.034	15.77
2021-04-09	58.87	52.698	-1.042	2.891	15.81
2021-04-12	60.38	52.924	2.565	4.484	15.88
2021-04-13	61.19	53.139	1.342	4.207	15.94
2021-04-14	61.65	53.350	0.752	4.118	16.01
2021-04-15	62.3	53.455	1.054	2.028	16.04
2021-04-16	63.4	53.677	1.766	4.189	16.10
2021-04-19	62.93	53.883	-0.741	3.943	16.17
2021-04-20	63.7	54.185	1.224	5.689	16.26
2021-04-21	64.8	54.400	1.727	3.972	16.32
2021-04-22	64.7	54.660	-0.154	4.815	16.40
2021-04-23	64.15	54.855	-0.850	3.648	16.46
2021-04-26	59.85	55.253	-6.703	7.997	16.58
2021-04-27	60.36	55.432	0.852	3.542	16.63
2021-04-28	62.05	55.682	2.800	4.838	16.70
2021-04-29	59.85	56.039	-3.546	7.172	16.81
2021-04-30	62.24	56.348	3.993	5.948	16.90
2021-05-06	60.55	56.613	-2.715	5.254	16.98
2021-05-07	56.7	56.963	-6.358	7.399	17.09
2021-05-10	55.69	57.114	-1.781	3.263	17.13
2021-05-11	57.43	57.306	3.124	4.004	17.19
2021-05-12	57	57.397	-0.749	1.933	17.22
2021-05-13	57.81	57.539	1.421	2.930	17.26
2021-05-14	57.26	57.645	-0.951	2.231	17.29
2021-05-17	57.14	57.747	-0.210	2.148	17.32
2021-05-18	57.3	57.867	0.280	2.503	17.36
2021-05-19	56.81	57.916	-0.855	1.047	17.37
2021-05-20	59.08	58.195	3.996	5.668	17.46
2021-05-21	62.6	58.706	5.958	9.783	17.61
2021-05-24	64.82	58.973	3.546	4.952	17.69
2021-05-25	65.85	59.214	1.589	4.381	17.76
2021-05-26	66.76	59.596	1.382	6.879	17.88
2021-05-27	67	59.775	0.359	3.206	17.93
2021-05-28	67.47	59.963	0.701	3.328	17.99
2021-05-31	67.15	60.149	-0.474	3.335	18.04
2021-06-01	68.3	60.333	1.713	3.232	18.10
2021-06-02	66.53	60.599	-2.592	4.802	18.18
2021-06-03	67.64	60.854	1.668	4.524	18.26
2021-06-04	70.32	61.180	3.962	5.559	18.35
2021-06-07	69.94	61.492	-0.540	5.347	18.45
2021-06-08	63.7	61.952	-8.922	8.665	18.59
2021-06-09	64.33	62.202	0.989	4.662	18.66
2021-06-10	63.62	62.362	-1.104	3.016	18.71
2021-06-11	61.66	62.542	-3.081	3.505	18.76
2021-06-15	61.72	62.749	0.097	4.022	18.82
2021-06-16	60.44	62.895	-2.074	2.916	18.87
2021-06-17	66.48	63.381	9.993	8.769	19.01
2021-06-18	73.13	63.706	10.003	5.325	19.11
2021-06-21	74.09	64.018	1.313	5.059	19.21
2021-06-22	74.18	64.391	0.121	6.033	19.32
2021-06-23	73.21	64.625	-1.308	3.829	19.39
2021-06-24	70.11	64.886	-2.067	4.470	19.47
2021-06-25	68.89	65.241	-1.740	6.190	19.57
2021-06-28	69.14	65.390	0.363	2.584	19.62
2021-06-29	67.13	65.611	-2.907	3.949	19.68
2021-06-30	67.69	65.768	0.834	2.786	19.73
2021-07-01	69.93	66.240	3.309	8.096	19.87
2021-07-02	67.22	66.560	-3.875	5.720	19.97
2021-07-05	70.44	67.049	4.790	8.331	20.11
2021-07-06	69.69	67.319	-1.065	4.642	20.20
2021-07-07	69.83	67.509	0.201	3.272	20.25
2021-07-08	68.08	67.872	-2.506	6.401	20.36
2021-07-09	65.8	68.260	-3.349	7.065	20.48
2021-07-12	65.71	68.456	-0.137	3.587	20.54
2021-07-13	66.72	68.608	1.537	2.724	20.58
2021-07-14	70.67	69.154	6.175	9.270	20.75
2021-07-15	71.17	69.480	0.708	5.504	20.84
2021-07-16	69.26	69.735	-2.684	4.412	20.92
2021-07-19	70.15	69.911	1.285	3.018	20.97
2021-07-20	70.05	70.155	-0.143	4.177	21.05
2021-07-21	72.55	70.607	3.569	7.480	21.18
2021-07-22	71.33	71.004	-1.682	6.671	21.30
2021-07-23	66.3	71.472	-7.052	8.482	21.44
2021-07-26	61	71.810	-7.994	6.652	21.54
2021-07-27	58.49	72.083	-4.115	5.590	21.62
2021-07-28	58.26	72.289	-0.393	4.240	21.69
2021-07-29	58.29	72.498	0.051	4.308	21.75
2021-07-30	54.95	72.748	-5.730	5.455	21.82
2021-08-02	57.15	73.096	4.004	7.316	21.93
2021-08-03	56.35	73.258	-1.400	3.447	21.98
2021-08-04	55.6	73.398	-1.331	3.017	22.02
2021-08-05	54.38	73.647	-2.194	5.504	22.09
2021-08-06	53.75	73.832	-1.159	4.119	22.15
2021-08-09	55.02	74.031	2.363	4.353	22.21
2021-08-10	58.02	74.332	5.453	6.216	22.30
2021-08-11	56.92	74.480	-1.896	3.120	22.34
2021-08-12	56.09	74.622	-1.458	3.039	22.39
2021-08-13	56.75	74.754	1.177	2.781	22.43
2021-08-16	56.6	74.892	-0.264	2.943	22.47
2021-08-17	54.5	75.066	-3.710	3.816	22.52
2021-08-18	55.04	75.176	0.991	2.404	22.55
2021-08-19	54.57	75.312	-0.854	2.998	22.59
2021-08-20	51.44	75.531	-5.736	5.113	22.66
2021-08-23	52.2	75.717	1.477	4.277	22.72
2021-08-24	53.55	75.907	2.586	4.253	22.77
2021-08-25	56.59	76.186	5.677	5.920	22.86
2021-08-26	55.3	76.335	-2.280	3.234	22.90
2021-08-27	52.16	76.559	-5.678	5.136	22.97
2021-08-30	51.1	76.738	-2.032	4.218	23.02
2021-08-31	49.5	76.926	-3.131	4.560	23.08
2021-09-01	51.59	77.248	4.222	7.475	23.17
2021-09-02	50.99	77.376	-1.163	3.024	23.21
2021-09-03	51.55	77.578	1.098	4.687	23.27
2021-09-06	53.02	77.830	2.852	5.703	23.35
2021-09-07	53.2	77.962	0.339	2.980	23.39
2021-09-08	52.99	78.034	-0.395	1.635	23.41
2021-09-09	52.92	78.132	-0.132	2.227	23.44
2021-09-10	52.75	78.210	-0.321	1.776	23.46
2021-09-13	51.25	78.393	-2.844	4.284	23.52
2021-09-14	50.7	78.540	-1.073	3.473	23.56
2021-09-15	49.3	78.666	-2.761	3.057	23.60
2021-09-16	49.5	78.807	0.406	3.428	23.64
2021-09-17	50.33	79.009	1.677	4.828	23.70
2021-09-22	48.85	79.118	-2.941	2.662	23.74
2021-09-23	49.87	79.295	2.088	4.258	23.79
2021-09-24	50.5	79.472	1.263	4.211	23.84
2021-09-27	53.46	79.801	5.861	7.386	23.94
2021-09-28	51.14	80.015	-4.340	5.013	24.00
2021-09-29	50.56	80.122	-1.134	2.542	24.04
2021-09-30	50.48	80.223	-0.158	2.413	24.07
2021-10-08	52.69	80.489	4.378	6.062	24.15
2021-10-11	53.4	80.726	1.348	5.314	24.22
2021-10-12	54.03	80.905	1.180	3.970	24.27
2021-10-13	56.09	81.171	3.813	5.701	24.35
2021-10-14	56.3	81.417	0.374	5.242	24.43
2021-10-15	55.19	81.586	-1.972	3.677	24.48
2021-10-18	53.78	81.766	-2.555	4.004	24.53
2021-10-19	54.52	81.913	1.376	3.235	24.57
2021-10-20	56.52	82.178	3.668	5.631	24.65
2021-10-21	58.01	82.397	2.636	4.529	24.72
2021-10-22	57.97	82.520	-0.069	2.551	24.76
2021-10-25	57.41	82.655	-0.966	2.812	24.80
2021-10-26	59.27	82.967	3.240	6.323	24.89
2021-10-27	57.56	83.111	-2.885	3.003	24.93
2021-10-28	62.01	83.422	7.731	6.011	25.03
2021-10-29	60.63	83.709	-2.225	5.693	25.11
2021-11-01	62.2	84.164	2.589	8.775	25.25
2021-11-02	61.17	84.409	-1.656	4.807	25.32
2021-11-03	60.37	84.589	-1.308	3.580	25.38
2021-11-04	62.54	84.875	3.595	5.483	25.46
2021-11-05	65.46	85.361	4.669	8.906	25.61
2021-11-08	63.82	85.527	-2.505	3.132	25.66
2021-11-09	63.3	85.628	-0.815	1.912	25.69
2021-11-10	61.2	85.920	-3.318	5.719	25.78
2021-11-11	60.99	86.071	-0.343	2.974	25.82
2021-11-12	59.3	86.273	-2.771	4.083	25.88
2021-11-15	59.45	86.426	0.253	3.086	25.93
2021-11-16	62.27	86.838	4.743	7.939	26.05
2021-11-17	61.54	86.947	-1.172	2.136	26.08
2021-11-18	62.16	87.142	1.007	3.770	26.14
2021-11-19	64.2	87.401	3.282	4.826	26.22
2021-11-22	68.2	87.843	6.231	7.788	26.35
2021-11-23	68.21	87.971	0.015	2.243	26.39
2021-11-24	68.91	88.147	1.026	3.079	26.44
2021-11-25	69.33	88.389	0.609	4.179	26.52
2021-11-26	68.05	88.557	-1.846	2.957	26.57
2021-11-29	67.35	88.741	-1.029	3.277	26.62
2021-11-30	66.17	88.926	-1.752	3.370	26.68
2021-12-01	66.06	89.109	-0.166	3.310	26.73
2021-12-02	65.58	89.261	-0.727	2.785	26.78
2021-12-03	66.38	89.440	1.220	3.248	26.83
2021-12-06	66.58	89.634	0.301	3.480	26.89
2021-12-07	66.71	89.798	0.195	2.959	26.94
2021-12-08	69.95	90.135	4.857	5.786	27.04
2021-12-09	76.95	90.747	10.007	9.535	27.22
2021-12-10	79.59	91.310	3.431	8.499	27.39
2021-12-13	81.16	91.586	1.973	4.071	27.48
2021-12-14	83.82	92.023	3.277	6.259	27.61
2021-12-15	83.74	92.281	-0.095	3.698	27.68
2021-12-16	83.92	92.629	0.215	4.968	27.79
2021-12-17	82.3	92.910	-1.930	4.111	27.87
2021-12-20	81.43	93.220	-1.057	4.569	27.97
2021-12-21	79.98	93.433	-1.781	3.193	28.03
2021-12-22	80.11	93.613	0.163	2.688	28.08
2021-12-23	80.97	93.903	1.074	4.307	28.17
2021-12-24	80.13	94.270	-1.037	5.496	28.28
2021-12-27	77.5	94.503	-3.282	3.607	28.35
2021-12-28	79.62	94.755	2.735	3.794	28.43
2021-12-29	74.2	95.276	-6.807	8.428	28.58
2021-12-30	72	95.577	-2.965	5.013	28.67
2021-12-31	70.87	95.802	-1.569	3.819	28.74
2022-01-04	70.03	96.025	-1.185	3.810	28.81
2022-01-05	69.22	96.225	-1.157	3.470	28.87
2022-01-06	69.12	96.391	-0.144	2.889	28.92
2022-01-07	67.6	96.561	-2.199	3.009	28.97
2022-01-10	67.39	96.783	-0.311	3.950	29.03
2022-01-11	66.67	96.957	-1.068	3.131	29.09
2022-01-12	67.32	97.059	0.975	1.830	29.12
2022-01-13	64.95	97.257	-3.520	3.654	29.18
2022-01-14	64.08	97.371	-1.339	2.125	29.21
2022-01-17	63.91	97.484	-0.265	2.138	29.25
2022-01-18	64.56	97.690	1.017	3.818	29.31
2022-01-19	63.11	97.832	-2.246	2.711	29.35
2022-01-20	66.5	98.267	5.372	7.843	29.48
2022-01-21	68.91	98.832	3.624	9.835	29.65
2022-01-24	70.5	99.187	2.307	6.051	29.76
2022-01-25	70.59	99.494	0.128	5.220	29.85
2022-01-26	70	99.777	-0.836	4.845	29.93
2022-01-27	71.55	99.986	2.214	3.514	30.00
2022-01-28	69.66	100.194	-2.642	3.578	30.06
2022-02-07	72.4	100.580	3.933	6.403	30.17
2022-02-08	69.11	100.955	-4.544	6.506	30.29
2022-02-09	76.02	101.639	9.999	10.794	30.49
2022-02-10	77.8	101.975	2.341	5.183	30.59
2022-02-11	75.98	102.480	-2.339	7.969	30.74
2022-02-14	74.4	102.868	-2.079	6.265	30.86
2022-02-15	77	103.252	3.495	5.981	30.98
2022-02-16	76.24	103.447	-0.987	3.078	31.03
2022-02-17	74.97	103.754	-1.666	4.906	31.13
2022-02-18	77.2	104.112	2.975	5.562	31.23
2022-02-21	79.3	104.484	2.720	5.635	31.35
2022-02-22	77.92	104.607	-1.740	1.892	31.38
2022-02-23	77.74	104.769	-0.231	2.503	31.43
2022-02-24	75.47	105.066	-2.920	4.721	31.52
2022-02-25	75.95	105.191	0.636	1.974	31.56
2022-02-28	75.55	105.366	-0.527	2.778	31.61
2022-03-01	76.36	105.655	1.072	4.553	31.70
2022-03-02	77.27	106.029	1.192	5.801	31.81
2022-03-03	74.2	106.350	-3.973	5.190	31.90
2022-03-04	75.2	106.575	1.348	3.585	31.97
2022-03-07	71.25	106.952	-5.253	6.356	32.09
2022-03-08	71.51	107.335	0.365	6.428	32.20
2022-03-09	71.14	107.768	-0.517	7.300	32.33
2022-03-10	71.88	107.996	1.040	3.809	32.40
2022-03-11	71.68	108.292	-0.278	4.953	32.49
2022-03-14	65.78	108.627	-8.231	6.110	32.59
2022-03-15	59.2	108.899	-10.003	5.518	32.67
2022-03-16	56.76	109.325	-4.122	9.003	32.80
2022-03-17	57.93	109.600	2.061	5.708	32.88
2022-03-18	57.08	109.743	-1.467	3.004	32.92
2022-03-21	57.88	109.928	1.402	3.819	32.98
2022-03-22	58.09	110.117	0.363	3.922	33.04
2022-03-23	58.19	110.236	0.172	2.444	33.07
2022-03-24	56.69	110.317	-2.578	1.719	33.10
2022-03-25	55.18	110.457	-2.664	3.052	33.14
2022-03-28	54.38	110.631	-1.450	3.824	33.19
2022-03-29	53.37	110.804	-1.857	3.898	33.24
2022-03-30	54.6	110.904	2.305	2.192	33.27
2022-03-31	54.04	110.975	-1.026	1.575	33.29
2022-04-01	55.06	111.174	1.887	4.349	33.35
2022-04-06	54.28	111.285	-1.417	2.452	33.39
2022-04-07	54.33	111.408	0.092	2.708	33.42
2022-04-08	53.5	111.527	-1.528	2.669	33.46
2022-04-11	52	111.673	-2.804	3.364	33.50
2022-04-12	54.22	111.936	4.269	5.827	33.58
2022-04-13	53.97	112.059	-0.461	2.730	33.62
2022-04-14	56.61	112.303	4.892	5.170	33.69
2022-04-15	56.01	112.409	-1.060	2.279	33.72
2022-04-18	56.15	112.544	0.250	2.892	33.76
2022-04-19	55.65	112.713	-0.890	3.633	33.81
2022-04-20	56.2	112.935	0.988	4.744	33.88
2022-04-21	55.12	113.108	-1.922	3.772	33.93
2022-04-22	55.59	113.268	0.853	3.447	33.98
2022-04-25	50.16	113.590	-9.768	7.717	34.08
2022-04-26	52.6	113.975	4.864	8.772	34.19
2022-04-27	52.4	114.273	-0.380	6.825	34.28
2022-04-28	50.44	114.444	-3.740	4.065	34.33
2022-04-29	51.23	114.649	1.566	4.798	34.39
2022-05-05	51.8	114.878	1.113	5.309	34.46
2022-05-06	48.3	115.096	-6.757	5.425	34.53
2022-05-09	47.86	115.175	-0.911	1.988	34.55
2022-05-10	47.96	115.367	0.209	4.806	34.61
2022-05-11	48.91	115.590	1.981	5.463	34.68
2022-05-12	49.57	115.785	1.349	4.723	34.74
2022-05-13	49.5	115.889	-0.141	2.522	34.77
2022-05-16	49.58	115.964	0.162	1.818	34.79
2022-05-17	50.35	116.077	1.553	2.683	34.82
2022-05-18	49.69	116.170	-1.311	2.244	34.85
2022-05-19	49.39	116.284	-0.604	2.777	34.89
2022-05-20	51.23	116.455	3.725	4.009	34.94
2022-05-23	50.71	116.537	-1.015	1.932	34.96

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