嘉友国际融券券源 嘉友国际专项约券

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	19.09	0	0	0	0
2020-04-28	19.01	0.083	-0.419	5.238	0.02
2020-04-29	18.74	0.122	-1.420	2.525	0.04
2020-04-30	18.92	0.152	0.961	1.868	0.05
2020-05-06	19.07	0.197	0.793	2.854	0.06
2020-05-07	19.54	0.246	2.465	2.989	0.07
2020-05-08	19.71	0.280	0.870	2.098	0.08
2020-05-11	19.71	0.304	0.000	1.421	0.09
2020-05-12	19.56	0.343	-0.761	2.435	0.10
2020-05-13	19.78	0.393	1.125	3.016	0.12
2020-05-14	19.47	0.417	-1.567	1.466	0.13
2020-05-15	19.47	0.446	0.000	1.798	0.13
2020-05-18	19.47	0.496	0.000	3.082	0.15
2020-05-19	19.62	0.518	0.770	1.335	0.16
2020-05-20	19.81	0.550	0.968	1.937	0.16
2020-05-21	20.31	0.612	2.524	3.685	0.18
2020-05-22	19.32	0.695	-4.874	5.170	0.21
2020-05-25	19.58	0.749	1.346	3.261	0.22
2020-05-26	20.06	0.802	2.451	3.166	0.24
2020-05-27	19.73	0.833	-1.645	1.894	0.25
2020-05-28	19.67	0.898	-0.304	3.953	0.27
2020-05-29	19.66	0.934	-0.051	2.237	0.28
2020-06-01	20.04	0.967	1.933	1.984	0.29
2020-06-02	20.34	1.013	1.497	2.695	0.30
2020-06-03	20.16	1.034	-0.885	1.278	0.31
2020-06-04	20.31	1.053	0.744	1.091	0.32
2020-06-05	20.56	1.083	1.231	1.773	0.32
2020-06-08	21.36	1.179	3.891	5.399	0.35
2020-06-09	22.63	1.307	5.946	6.742	0.39
2020-06-10	22	1.360	-2.784	2.916	0.41
2020-06-11	21.64	1.410	-1.636	2.773	0.42
2020-06-12	21.78	1.510	0.647	5.499	0.45
2020-06-15	21.31	1.573	-2.158	3.581	0.47
2020-06-16	21.33	1.634	0.094	3.426	0.49
2020-06-17	21.24	1.661	-0.422	1.500	0.50
2020-06-18	20.85	1.705	-1.836	2.542	0.51
2020-06-19	21.26	1.748	1.966	2.398	0.52
2020-06-22	21.36	1.794	0.470	2.634	0.54
2020-06-23	21.83	1.858	2.200	3.511	0.56
2020-06-24	22.24	1.947	1.878	4.810	0.58
2020-06-29	21.95	1.984	-1.304	1.978	0.60
2020-06-30	21.59	2.044	-1.640	3.371	0.61
2020-07-01	21.75	2.087	0.741	2.362	0.63
2020-07-02	22.05	2.135	1.379	2.621	0.64
2020-07-03	21.9	2.182	-0.680	2.585	0.65
2020-07-06	22.39	2.232	2.237	2.648	0.67
2020-07-07	22.63	2.291	1.072	3.126	0.69
2020-07-08	22.95	2.365	1.414	3.889	0.71
2020-07-09	24.26	2.481	5.708	5.708	0.74
2020-07-10	23.61	2.564	-2.679	4.246	0.77
2020-07-13	18	2.662	3.508	6.498	0.80
2020-07-14	17.72	2.731	-1.556	4.722	0.82
2020-07-15	17.21	2.789	-2.878	4.007	0.84
2020-07-16	16.32	2.880	-5.171	6.682	0.86
2020-07-17	16.38	2.935	0.368	4.044	0.88
2020-07-20	17.4	3.035	6.227	6.899	0.91
2020-07-21	17.75	3.106	2.011	4.828	0.93
2020-07-22	17.69	3.143	-0.338	2.479	0.94
2020-07-23	17.52	3.198	-0.961	3.787	0.96
2020-07-24	16.95	3.259	-3.253	4.281	0.98
2020-07-27	16.8	3.306	-0.885	3.363	0.99
2020-07-28	17.52	3.403	4.286	6.667	1.02
2020-07-29	17.77	3.461	1.427	3.938	1.04
2020-07-30	17.89	3.500	0.675	2.589	1.05
2020-07-31	18.5	3.609	3.410	7.099	1.08
2020-08-03	20.43	3.721	10.432	6.541	1.12
2020-08-04	20.31	3.816	-0.587	5.629	1.14
2020-08-05	19.36	3.894	-4.677	4.825	1.17
2020-08-06	19.02	3.940	-1.756	2.944	1.18
2020-08-07	18.6	4.006	-2.208	4.206	1.20
2020-08-10	18.91	4.090	1.667	5.323	1.23
2020-08-11	19.17	4.152	1.375	3.913	1.25
2020-08-12	19.32	4.205	0.782	3.286	1.26
2020-08-13	20.07	4.277	3.882	4.296	1.28
2020-08-14	20.45	4.343	1.893	3.886	1.30
2020-08-17	20.65	4.399	0.978	3.276	1.32
2020-08-18	21.66	4.519	4.891	6.634	1.36
2020-08-19	21.48	4.582	-0.831	3.509	1.37
2020-08-20	21.38	4.646	-0.466	3.585	1.39
2020-08-21	21.96	4.693	2.713	2.572	1.41
2020-08-24	22.02	4.751	0.273	3.188	1.43
2020-08-25	22.89	4.876	3.951	6.540	1.46
2020-08-26	23.05	4.997	0.699	6.291	1.50
2020-08-27	23.19	5.081	0.607	4.338	1.52
2020-08-28	23.36	5.210	0.733	6.641	1.56
2020-08-31	23.58	5.283	0.942	3.724	1.58
2020-09-01	24.62	5.420	4.411	6.658	1.63
2020-09-02	24.62	5.496	0.000	3.696	1.65
2020-09-03	24.05	5.592	-2.315	4.793	1.68
2020-09-04	24.28	5.721	0.956	6.362	1.72
2020-09-07	23.43	5.858	-3.501	7.043	1.76
2020-09-08	23.42	5.941	-0.043	4.225	1.78
2020-09-09	22.69	6.015	-3.117	3.928	1.80
2020-09-10	23.23	6.081	2.380	3.438	1.82
2020-09-11	23.15	6.185	-0.344	5.381	1.86
2020-09-14	23.22	6.260	0.302	3.844	1.88
2020-09-15	23.37	6.374	0.646	5.900	1.91
2020-09-16	22.91	6.436	-1.968	3.209	1.93
2020-09-17	22.83	6.498	-0.349	3.274	1.95
2020-09-18	22.85	6.559	0.088	3.198	1.97
2020-09-21	22.86	6.635	0.044	3.982	1.99
2020-09-22	22.3	6.706	-2.450	3.850	2.01
2020-09-23	22.17	6.767	-0.583	3.274	2.03
2020-09-24	22.28	6.823	0.496	3.022	2.05
2020-09-25	22.38	6.913	0.449	4.847	2.07
2020-09-28	22.38	6.968	0.000	2.949	2.09
2020-09-29	22.26	7.025	-0.536	3.083	2.11
2020-09-30	22.54	7.088	1.258	3.324	2.13
2020-10-09	22.76	7.144	0.976	2.972	2.14
2020-10-12	23.46	7.238	3.076	4.789	2.17
2020-10-13	23.23	7.314	-0.980	3.922	2.19
2020-10-14	21.69	7.687	-6.629	20.663	2.31
2020-10-15	19.45	7.725	-10.327	2.351	2.32
2020-10-16	19.09	7.807	-1.851	5.141	2.34
2020-10-19	18.65	7.873	-2.305	4.243	2.36
2020-10-20	18.29	7.903	-1.930	1.930	2.37
2020-10-21	18.19	7.922	-0.547	1.258	2.38
2020-10-22	17.69	7.978	-2.749	3.848	2.39
2020-10-23	16.73	8.062	-5.427	5.992	2.42
2020-10-26	17.32	8.154	3.527	6.396	2.45
2020-10-27	17.03	8.206	-1.674	3.637	2.46
2020-10-28	17.11	8.242	0.470	2.525	2.47
2020-10-29	18.44	8.373	7.773	8.533	2.51
2020-10-30	18.48	8.444	0.217	4.610	2.53
2020-11-02	18.45	8.511	-0.162	4.383	2.55
2020-11-03	18.44	8.547	-0.054	2.331	2.56
2020-11-04	18.85	8.613	2.223	4.176	2.58
2020-11-05	18.78	8.644	-0.371	2.016	2.59
2020-11-06	18.74	8.686	-0.213	2.662	2.61
2020-11-09	18.95	8.710	1.121	1.547	2.61
2020-11-10	18.62	8.777	-1.741	4.327	2.63
2020-11-11	18.55	8.816	-0.376	2.524	2.64
2020-11-12	18.48	8.841	-0.377	1.563	2.65
2020-11-13	18.52	8.875	0.216	2.219	2.66
2020-11-16	18.35	8.924	-0.918	3.186	2.68
2020-11-17	17.85	8.989	-2.725	4.414	2.70
2020-11-18	17.71	9.028	-0.784	2.633	2.71
2020-11-19	17.83	9.067	0.678	2.654	2.72
2020-11-20	17.63	9.091	-1.122	1.626	2.73
2020-11-23	17.93	9.141	1.702	3.347	2.74
2020-11-24	18	9.166	0.390	1.617	2.75
2020-11-25	17.6	9.223	-2.222	3.889	2.77
2020-11-26	17.61	9.277	0.057	3.693	2.78
2020-11-27	17.42	9.322	-1.079	3.123	2.80
2020-11-30	16.98	9.370	-2.526	3.387	2.81
2020-12-01	17.42	9.415	2.591	3.062	2.82
2020-12-02	18.01	9.508	3.387	6.257	2.85
2020-12-03	18	9.537	-0.056	1.888	2.86
2020-12-04	17.91	9.563	-0.500	1.722	2.87
2020-12-07	17.62	9.595	-1.619	2.233	2.88
2020-12-08	17.22	9.634	-2.270	2.724	2.89
2020-12-09	17.03	9.666	-1.103	2.207	2.90
2020-12-10	17.08	9.723	0.294	3.993	2.92
2020-12-11	16.59	9.792	-2.869	5.035	2.94
2020-12-14	15.82	9.853	-4.641	4.641	2.96
2020-12-15	16	9.887	1.138	2.528	2.97
2020-12-16	16.13	9.946	0.812	4.375	2.98
2020-12-17	16.38	9.988	1.550	3.100	3.00
2020-12-18	16.05	10.053	-2.015	4.823	3.02
2020-12-21	16.3	10.083	1.558	2.243	3.02
2020-12-22	15.92	10.125	-2.331	3.190	3.04
2020-12-23	16.08	10.211	1.005	6.407	3.06
2020-12-24	15.03	10.300	-6.530	7.090	3.09
2020-12-25	15.29	10.353	1.730	4.125	3.11
2020-12-28	14.86	10.399	-2.812	3.728	3.12
2020-12-29	15.2	10.456	2.288	4.509	3.14
2020-12-30	15.34	10.486	0.921	2.368	3.15
2020-12-31	15.78	10.540	2.868	4.107	3.16
2021-01-04	15.78	10.562	0.000	1.648	3.17
2021-01-05	15.75	10.603	-0.190	3.169	3.18
2021-01-06	15.23	10.670	-3.302	5.270	3.20
2021-01-07	14.75	10.724	-3.152	4.334	3.22
2021-01-08	15.06	10.801	2.102	6.169	3.24
2021-01-11	14.38	10.872	-4.515	5.910	3.26
2021-01-12	14.38	10.899	0.000	2.225	3.27
2021-01-13	13.96	10.943	-2.921	3.825	3.28
2021-01-14	14.1	10.979	1.003	3.080	3.29
2021-01-15	14.34	11.015	1.702	2.979	3.30
2021-01-18	14.48	11.080	0.976	5.439	3.32
2021-01-19	14.64	11.110	1.105	2.417	3.33
2021-01-20	14.78	11.140	0.956	2.459	3.34
2021-01-21	15.15	11.199	2.503	4.668	3.36
2021-01-22	14.98	11.248	-1.122	3.894	3.37
2021-01-25	14.53	11.301	-3.004	4.406	3.39
2021-01-26	14.62	11.342	0.619	3.372	3.40
2021-01-27	14.46	11.383	-1.094	3.352	3.41
2021-01-28	14.2	11.431	-1.798	4.080	3.43
2021-01-29	13.98	11.467	-1.549	3.099	3.44
2021-02-01	14.25	11.507	1.931	3.362	3.45
2021-02-02	14.45	11.560	1.404	4.421	3.47
2021-02-03	14.09	11.619	-2.491	4.983	3.49
2021-02-04	13.78	11.663	-2.200	3.833	3.50
2021-02-05	15.24	11.800	10.595	10.813	3.54
2021-02-08	14.32	11.921	-6.037	10.171	3.58
2021-02-09	15.05	12.051	5.098	10.335	3.62
2021-02-10	14.74	12.082	-2.060	2.525	3.62
2021-02-18	15.6	12.153	5.834	5.495	3.65
2021-02-19	15.78	12.212	1.154	4.423	3.66
2021-02-22	16.11	12.286	2.091	5.513	3.69
2021-02-23	15.83	12.321	-1.738	2.669	3.70
2021-02-24	15.55	12.373	-1.769	4.043	3.71
2021-02-25	15.68	12.405	0.836	2.444	3.72
2021-02-26	15.62	12.432	-0.383	2.041	3.73
2021-03-01	16.19	12.495	3.649	4.673	3.75
2021-03-02	16.36	12.533	1.050	2.779	3.76
2021-03-03	16.55	12.566	1.161	2.384	3.77
2021-03-04	16.46	12.601	-0.544	2.598	3.78
2021-03-05	16.38	12.641	-0.486	2.916	3.79
2021-03-08	16.16	12.680	-1.343	2.869	3.80
2021-03-09	15.83	12.745	-2.042	4.950	3.82
2021-03-10	15.39	12.805	-2.780	4.675	3.84
2021-03-11	15.72	12.859	2.144	4.159	3.86
2021-03-12	15.56	12.890	-1.018	2.354	3.87
2021-03-15	15.45	12.919	-0.707	2.249	3.88
2021-03-16	15.75	12.957	1.942	2.913	3.89
2021-03-17	15.75	12.983	0.000	1.968	3.89
2021-03-18	15.69	13.010	-0.381	2.095	3.90
2021-03-19	15.69	13.036	0.000	1.976	3.91
2021-03-22	15.85	13.061	1.020	1.848	3.92
2021-03-23	15.88	13.085	0.189	1.830	3.93
2021-03-24	15.12	13.149	-4.786	5.101	3.94
2021-03-25	15.35	13.197	1.521	3.770	3.96
2021-03-26	15.68	13.239	2.150	3.192	3.97
2021-03-29	15.6	13.270	-0.510	2.423	3.98
2021-03-30	15.78	13.307	1.154	2.756	3.99
2021-03-31	16.1	13.373	2.028	4.943	4.01
2021-04-01	16.04	13.403	-0.373	2.236	4.02
2021-04-02	15.96	13.435	-0.499	2.431	4.03
2021-04-06	15.85	13.479	-0.689	3.321	4.04
2021-04-07	15.95	13.509	0.631	2.271	4.05
2021-04-08	15.88	13.537	-0.439	2.069	4.06
2021-04-09	15.58	13.587	-1.889	3.841	4.08
2021-04-12	15.6	13.615	0.128	2.182	4.08
2021-04-13	15.48	13.640	-0.769	1.923	4.09
2021-04-14	15.7	13.678	1.421	2.907	4.10
2021-04-15	15.73	13.700	0.191	1.720	4.11
2021-04-16	15.87	13.725	0.890	1.844	4.12
2021-04-19	15.88	13.739	0.063	1.071	4.12
2021-04-20	15.92	13.755	0.252	1.196	4.13
2021-04-21	15.82	13.778	-0.628	1.759	4.13
2021-04-22	15.64	13.830	-1.138	3.982	4.15
2021-04-23	15.04	13.912	-3.836	6.522	4.17
2021-04-26	14.69	13.934	-2.327	1.795	4.18
2021-04-27	14.75	13.953	0.408	1.566	4.19
2021-04-28	15.05	14.000	2.034	3.729	4.20
2021-04-29	16.54	14.131	9.900	9.502	4.24
2021-04-30	16.45	14.174	-0.544	3.204	4.25
2021-05-06	16.38	14.202	-0.426	2.006	4.26
2021-05-07	17.09	14.284	4.335	5.739	4.29
2021-05-10	17.15	14.348	0.351	4.506	4.30
2021-05-11	17.05	14.404	-0.583	3.965	4.32
2021-05-12	17.09	14.423	0.235	1.290	4.33
2021-05-13	18.49	14.555	8.192	8.602	4.37
2021-05-14	18.22	14.580	-1.460	1.622	4.37
2021-05-17	18.08	14.620	-0.768	2.689	4.39
2021-05-18	18.41	14.697	1.825	4.978	4.41
2021-05-19	17.96	14.754	-2.444	3.857	4.43
2021-05-20	17.23	14.827	-4.065	5.067	4.45
2021-05-21	17.38	14.866	0.871	2.670	4.46
2021-05-24	17.22	14.893	-0.921	1.899	4.47
2021-05-25	17.35	14.919	0.755	1.800	4.48
2021-05-26	17.69	14.962	1.960	2.882	4.49
2021-05-27	17.65	15.002	-0.226	2.713	4.50
2021-05-28	17.45	15.034	-1.133	2.266	4.51
2021-05-31	17.33	15.063	-0.688	2.006	4.52
2021-06-01	17.52	15.096	1.096	2.250	4.53
2021-06-02	17.22	15.122	-1.712	1.769	4.54
2021-06-03	17.18	15.145	-0.232	1.626	4.54
2021-06-04	17.17	15.162	-0.058	1.222	4.55
2021-06-07	17.88	15.228	4.135	4.368	4.57
2021-06-08	18.22	15.296	1.902	4.530	4.59
2021-06-09	18.25	15.331	0.165	2.250	4.60
2021-06-10	18.19	15.362	-0.329	2.082	4.61
2021-06-11	18.24	15.413	0.275	3.353	4.62
2021-06-15	17.34	15.477	-4.934	4.441	4.64
2021-06-16	16.43	15.543	-5.248	4.787	4.66
2021-06-17	16.62	15.578	1.156	2.556	4.67
2021-06-18	16.9	15.628	1.685	3.550	4.69
2021-06-21	16.98	15.689	0.473	4.320	4.71
2021-06-22	16.78	15.713	-1.178	1.708	4.71
2021-06-23	16.67	15.731	-0.656	1.311	4.72
2021-06-24	16.24	15.773	-3.045	3.045	4.73
2021-06-25	16.48	15.827	1.478	3.941	4.75
2021-06-28	16.19	15.856	-1.760	2.184	4.76
2021-06-29	16.24	15.888	0.309	2.347	4.77
2021-06-30	16.13	15.908	-0.677	1.478	4.77
2021-07-01	15.92	15.938	-1.302	2.294	4.78
2021-07-02	15.65	15.973	-1.696	2.638	4.79
2021-07-05	16.22	16.033	3.642	4.473	4.81
2021-07-06	16.27	16.114	0.308	5.980	4.83
2021-07-07	16.67	16.188	2.459	5.286	4.86
2021-07-08	16.31	16.226	-2.160	2.819	4.87
2021-07-09	16.24	16.263	-0.429	2.759	4.88
2021-07-12	16.36	16.283	0.739	1.416	4.88
2021-07-13	16.54	16.304	1.100	1.528	4.89
2021-07-14	16.23	16.329	-1.457	1.882	4.90
2021-07-15	16.34	16.370	0.678	3.019	4.91
2021-07-16	16.25	16.390	-0.551	1.469	4.92
2021-07-19	16.2	16.414	-0.308	1.785	4.92
2021-07-20	15.98	16.439	-1.358	1.852	4.93
2021-07-21	16.13	16.468	0.939	2.190	4.94
2021-07-22	16.19	16.480	0.372	0.868	4.94
2021-07-23	15.85	16.510	-2.100	2.285	4.95
2021-07-26	15.4	16.560	-2.839	3.912	4.97
2021-07-27	15.69	16.616	1.883	4.221	4.98
2021-07-28	15.42	16.686	-1.721	5.481	5.01
2021-07-29	15.92	16.749	3.243	4.734	5.02
2021-07-30	16.14	16.802	1.382	3.957	5.04
2021-08-02	16.47	16.859	2.045	4.151	5.06
2021-08-03	16.44	16.888	-0.182	2.125	5.07
2021-08-04	16.43	16.910	-0.061	1.582	5.07
2021-08-05	16.28	16.949	-0.913	2.861	5.08
2021-08-06	16.13	16.972	-0.921	1.720	5.09
2021-08-09	16.54	17.026	2.542	3.906	5.11
2021-08-10	16.77	17.060	1.391	2.479	5.12
2021-08-11	16.79	17.074	0.119	0.954	5.12
2021-08-12	16.64	17.094	-0.893	1.489	5.13
2021-08-13	17.1	17.159	2.764	4.567	5.15
2021-08-16	16.97	17.198	-0.760	2.749	5.16
2021-08-17	16.73	17.248	-1.414	3.595	5.17
2021-08-18	17	17.283	1.614	2.451	5.18
2021-08-19	17.01	17.316	0.059	2.294	5.19
2021-08-20	17.1	17.352	0.529	2.528	5.21
2021-08-23	16.95	17.395	-0.877	3.041	5.22
2021-08-24	16.9	17.429	-0.295	2.419	5.23
2021-08-25	17.31	17.477	2.426	3.373	5.24
2021-08-26	17.45	17.503	0.809	1.791	5.25
2021-08-27	17.29	17.554	-0.917	3.553	5.27
2021-08-30	16.13	17.634	-6.709	5.899	5.29
2021-08-31	16.09	17.670	-0.248	2.666	5.30
2021-09-01	15.94	17.704	-0.932	2.610	5.31
2021-09-02	16.33	17.749	2.447	3.325	5.32
2021-09-03	17.23	17.842	5.511	6.430	5.35
2021-09-06	17.69	17.913	2.670	4.817	5.37
2021-09-07	18.05	17.967	2.035	3.618	5.39
2021-09-08	18.17	17.992	0.665	1.607	5.40
2021-09-09	18.22	18.030	0.275	2.532	5.41
2021-09-10	17.92	18.072	-1.647	2.799	5.42
2021-09-13	18	18.100	0.446	1.897	5.43
2021-09-14	17.57	18.164	-2.389	4.389	5.45
2021-09-15	17.35	18.199	-1.252	2.390	5.46
2021-09-16	17.06	18.255	-1.671	3.919	5.48
2021-09-17	16.96	18.288	-0.586	2.345	5.49
2021-09-22	17.59	18.360	3.715	4.894	5.51
2021-09-23	17.3	18.395	-1.649	2.445	5.52
2021-09-24	17.11	18.438	-1.098	3.006	5.53
2021-09-27	16.71	18.489	-2.338	3.682	5.55
2021-09-28	17	18.585	1.735	6.762	5.58
2021-09-29	16.41	18.637	-3.471	3.824	5.59
2021-09-30	16.45	18.676	0.244	2.864	5.60
2021-10-08	16.81	18.739	2.188	4.498	5.62
2021-10-11	16.95	18.810	0.833	4.997	5.64
2021-10-12	16.52	18.876	-2.537	4.779	5.66
2021-10-13	16.61	18.921	0.545	3.269	5.68
2021-10-14	16.78	18.975	1.023	3.853	5.69
2021-10-15	16.65	19.006	-0.775	2.265	5.70
2021-10-18	16.64	19.042	-0.060	2.583	5.71
2021-10-19	16.68	19.072	0.240	2.163	5.72
2021-10-20	17.96	19.206	7.674	8.933	5.76
2021-10-21	17.72	19.275	-1.336	4.677	5.78
2021-10-22	17.3	19.321	-2.370	3.217	5.80
2021-10-25	17.49	19.373	1.098	3.526	5.81
2021-10-26	17.21	19.405	-1.601	2.287	5.82
2021-10-27	16.79	19.454	-2.440	3.486	5.84
2021-10-28	16.6	19.496	-1.132	3.038	5.85
2021-10-29	16.39	19.549	-1.265	3.855	5.86
2021-11-01	16.63	19.612	1.464	4.515	5.88
2021-11-02	17.26	19.708	3.788	6.675	5.91
2021-11-03	17.49	19.757	1.333	3.418	5.93
2021-11-04	18.9	19.932	8.062	11.092	5.98
2021-11-05	19.02	20.013	0.635	5.132	6.00
2021-11-08	19.19	20.063	0.894	3.102	6.02
2021-11-09	18.67	20.149	-2.710	5.524	6.04
2021-11-10	19.93	20.284	6.749	8.141	6.09
2021-11-11	19.85	20.332	-0.401	2.910	6.10
2021-11-12	19.75	20.376	-0.504	2.670	6.11
2021-11-15	20.16	20.506	2.076	7.747	6.15
2021-11-16	19.43	20.584	-3.621	4.812	6.18
2021-11-17	19.67	20.626	1.235	2.522	6.19
2021-11-18	19.55	20.679	-0.610	3.305	6.20
2021-11-19	20.06	20.736	2.609	3.376	6.22
2021-11-22	20.49	20.806	2.144	4.088	6.24
2021-11-23	20.7	20.860	1.025	3.123	6.26
2021-11-24	20.53	20.905	-0.821	2.657	6.27
2021-11-25	21.28	21.052	3.653	8.281	6.32
2021-11-26	21.35	21.119	0.329	3.759	6.34
2021-11-29	21.17	21.170	-0.843	2.904	6.35
2021-11-30	21.79	21.255	2.929	4.676	6.38
2021-12-01	21.55	21.302	-1.101	2.616	6.39
2021-12-02	21	21.371	-2.552	3.944	6.41
2021-12-03	21.64	21.448	3.048	4.286	6.43
2021-12-06	20.71	21.559	-4.298	6.423	6.47
2021-12-07	20.28	21.638	-2.076	4.684	6.49
2021-12-08	20.58	21.682	1.479	2.564	6.50
2021-12-09	20.41	21.741	-0.826	3.450	6.52
2021-12-10	20.85	21.794	2.156	3.087	6.54
2021-12-13	20.79	21.845	-0.288	2.926	6.55
2021-12-14	20.79	21.878	0.000	1.876	6.56
2021-12-15	20.75	21.911	-0.192	1.924	6.57
2021-12-16	20.97	22.003	1.060	5.253	6.60
2021-12-17	22.01	22.123	4.959	6.533	6.64
2021-12-20	22.16	22.180	0.682	3.090	6.65
2021-12-21	22.1	22.442	-0.271	14.260	6.73
2021-12-22	23.22	22.651	5.068	10.769	6.80
2021-12-23	22.8	22.732	-1.809	4.307	6.82
2021-12-24	21.56	22.839	-5.439	5.921	6.85
2021-12-27	21.8	22.916	1.113	4.221	6.87
2021-12-28	21.2	22.971	-2.752	3.119	6.89
2021-12-29	21.57	23.052	1.745	4.528	6.92
2021-12-30	20.95	23.122	-2.874	3.987	6.94
2021-12-31	20.8	23.155	-0.716	1.909	6.95
2022-01-04	22.64	23.333	8.846	9.471	7.00
2022-01-05	22.62	23.398	-0.088	3.401	7.02
2022-01-06	22.87	23.465	1.105	3.537	7.04
2022-01-07	22.29	23.531	-2.536	3.542	7.06
2022-01-10	22.1	23.591	-0.852	3.275	7.08
2022-01-11	22.14	23.655	0.181	3.484	7.10
2022-01-12	22.68	23.726	2.439	3.749	7.12
2022-01-13	22.62	23.790	-0.265	3.395	7.14
2022-01-14	22.4	23.848	-0.973	3.095	7.15
2022-01-17	21.89	23.932	-2.277	4.598	7.18
2022-01-18	21.32	24.013	-2.604	4.568	7.20
2022-01-19	21.4	24.073	0.375	3.377	7.22
2022-01-20	20.73	24.156	-3.131	4.813	7.25
2022-01-21	20.3	24.218	-2.074	3.618	7.27
2022-01-24	20.28	24.250	-0.099	1.921	7.28
2022-01-25	19.62	24.315	-3.254	3.945	7.29
2022-01-26	19.99	24.351	1.886	2.192	7.31
2022-01-27	19.42	24.456	-2.851	6.503	7.34
2022-01-28	19.32	24.520	-0.515	3.965	7.36
2022-02-07	20.46	24.618	5.901	5.745	7.39
2022-02-08	20.71	24.675	1.222	3.275	7.40
2022-02-09	20.66	24.722	-0.241	2.752	7.42
2022-02-10	20.61	24.755	-0.242	1.936	7.43
2022-02-11	20.07	24.798	-2.620	2.572	7.44
2022-02-14	20.03	24.848	-0.199	2.990	7.45
2022-02-15	20.11	24.880	0.399	1.897	7.46
2022-02-16	20.14	24.920	0.149	2.387	7.48
2022-02-17	20.51	24.973	1.837	3.078	7.49
2022-02-18	20.46	25.014	-0.244	2.438	7.50
2022-02-21	20.43	25.042	-0.147	1.613	7.51
2022-02-22	20.11	25.087	-1.566	2.692	7.53
2022-02-23	20	25.121	-0.547	2.039	7.54
2022-02-24	19.18	25.215	-4.100	5.900	7.56
2022-02-25	19.9	25.270	3.754	3.337	7.58
2022-02-28	20.93	25.463	5.176	11.055	7.64
2022-03-01	20.19	25.530	-3.536	3.966	7.66
2022-03-02	22.21	25.745	10.005	11.639	7.72
2022-03-03	24.43	25.922	9.995	8.690	7.78
2022-03-04	21.99	26.020	-9.988	5.362	7.81
2022-03-07	20.43	26.122	-7.094	5.957	7.84
2022-03-08	18.76	26.267	-8.174	9.300	7.88
2022-03-09	17.91	26.423	-4.531	10.448	7.93
2022-03-10	18.07	26.478	0.893	3.629	7.94
2022-03-11	17.94	26.550	-0.719	4.815	7.96
2022-03-14	16.94	26.618	-5.574	4.849	7.99
2022-03-15	15.95	26.702	-5.844	6.316	8.01
2022-03-16	16.2	26.785	1.567	6.144	8.04
2022-03-17	16.33	26.823	0.802	2.778	8.05
2022-03-18	16.73	26.898	2.449	5.389	8.07
2022-03-21	16.73	26.936	0.000	2.750	8.08
2022-03-22	16.59	26.963	-0.837	1.913	8.09
2022-03-23	17.1	27.039	3.074	5.304	8.11
2022-03-24	17.45	27.102	2.047	4.386	8.13
2022-03-25	17.4	27.152	-0.287	3.438	8.15
2022-03-28	17.17	27.192	-1.322	2.759	8.16
2022-03-29	17.83	27.272	3.844	5.416	8.18
2022-03-30	17.92	27.310	0.505	2.524	8.19
2022-03-31	18.33	27.390	2.288	5.246	8.22
2022-04-01	18.77	27.455	2.400	4.146	8.24
2022-04-06	18.8	27.507	0.160	3.356	8.25
2022-04-07	18.45	27.547	-1.862	2.606	8.26
2022-04-08	18.28	27.592	-0.921	2.927	8.28
2022-04-11	17.82	27.733	-2.516	9.464	8.32
2022-04-12	18.07	27.821	1.403	5.892	8.35
2022-04-13	18.45	27.934	2.103	7.360	8.38
2022-04-14	18.23	28.022	-1.192	5.745	8.41
2022-04-15	17.87	28.090	-1.975	4.553	8.43
2022-04-18	17.4	28.150	-2.630	4.141	8.44
2022-04-19	17.41	28.190	0.057	2.759	8.46
2022-04-20	17.64	28.270	1.321	5.457	8.48
2022-04-21	18.49	28.431	4.819	10.431	8.53
2022-04-22	18.33	28.504	-0.865	4.813	8.55
2022-04-25	16.93	28.626	-7.638	8.620	8.59
2022-04-26	16.02	28.718	-5.375	6.911	8.62
2022-04-27	17.4	28.884	8.614	11.423	8.67
2022-04-28	17.5	28.996	0.575	7.701	8.70
2022-04-29	18.75	29.177	7.143	11.600	8.75
2022-05-05	19.3	29.262	2.933	5.280	8.78
2022-05-06	19.2	29.352	-0.518	5.596	8.81
2022-05-09	19.74	29.458	2.813	6.458	8.84
2022-05-10	19.8	29.522	0.304	3.901	8.86
2022-05-11	20.4	29.657	3.030	7.929	8.90
2022-05-12	20.61	29.714	1.029	3.333	8.91
2022-05-13	20.2	29.753	-1.989	2.280	8.93
2022-05-16	20.12	29.797	-0.396	2.624	8.94
2022-05-17	19.89	29.863	-1.143	3.976	8.96
2022-05-18	19.87	29.918	-0.101	3.369	8.98
2022-05-19	19.77	29.976	-0.503	3.523	8.99
2022-05-20	20.13	30.038	1.821	3.692	9.01
2022-05-23	20.43	30.099	1.490	3.577	9.03

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