万德斯融券券源 万德斯专项约券

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	39.09	0	0	0	0
2020-04-14	40.5	0.176	3.607	5.219	0.05
2020-04-15	40.25	0.248	-0.617	2.148	0.07
2020-04-16	40.26	0.309	0.025	1.814	0.09
2020-04-17	40.49	0.373	0.571	1.888	0.11
2020-04-20	40.35	0.418	-0.346	1.358	0.13
2020-04-21	39.16	0.524	-2.949	3.247	0.16
2020-04-22	39.51	0.596	0.894	2.171	0.18
2020-04-23	39.86	0.677	0.886	2.430	0.20
2020-04-24	40.54	0.789	1.706	3.337	0.24
2020-04-27	40.44	0.878	-0.247	2.639	0.26
2020-04-28	37.58	1.223	-7.072	11.004	0.37
2020-04-29	36.3	1.365	-3.406	4.710	0.41
2020-04-30	38.22	1.517	5.289	4.766	0.46
2020-05-06	40.46	1.811	5.861	8.713	0.54
2020-05-07	39.84	1.909	-1.532	2.966	0.57
2020-05-08	40.52	2.007	1.707	2.887	0.60
2020-05-11	40.54	2.086	0.049	2.345	0.63
2020-05-12	40.46	2.202	-0.197	3.429	0.66
2020-05-13	40.69	2.283	0.568	2.397	0.68
2020-05-14	40.59	2.394	-0.246	3.293	0.72
2020-05-15	40.37	2.440	-0.542	1.355	0.73
2020-05-18	38.78	2.602	-3.939	5.028	0.78
2020-05-19	39.23	2.661	1.160	1.779	0.80
2020-05-20	39.7	2.799	1.198	4.180	0.84
2020-05-21	39.11	2.926	-1.486	3.904	0.88
2020-05-22	37.69	3.103	-3.631	5.625	0.93
2020-05-25	37.53	3.192	-0.425	2.839	0.96
2020-05-26	38.72	3.299	3.171	3.331	0.99
2020-05-27	38.48	3.359	-0.620	1.885	1.01
2020-05-28	38.06	3.466	-1.091	3.352	1.04
2020-05-29	38.85	3.621	2.076	4.808	1.09
2020-06-01	40.47	3.767	4.170	4.324	1.13
2020-06-02	40.9	3.865	1.063	2.866	1.16
2020-06-03	43	4.116	5.134	6.993	1.23
2020-06-04	43.39	4.272	0.907	4.326	1.28
2020-06-05	43.28	4.374	-0.254	2.835	1.31
2020-06-08	42.35	4.499	-2.149	3.535	1.35
2020-06-09	41.97	4.589	-0.897	2.574	1.38
2020-06-10	42.29	4.663	0.762	2.097	1.40
2020-06-11	41.53	4.784	-1.797	3.500	1.44
2020-06-12	40.89	4.932	-1.541	4.334	1.48
2020-06-15	40.3	5.020	-1.443	2.641	1.51
2020-06-16	41.5	5.111	2.978	2.630	1.53
2020-06-17	43.01	5.291	3.639	5.012	1.59
2020-06-18	42.42	5.443	-1.372	4.301	1.63
2020-06-19	41.83	5.524	-1.391	2.334	1.66
2020-06-22	42.09	5.579	0.622	1.554	1.67
2020-06-23	41.26	5.676	-1.972	2.827	1.70
2020-06-24	41.21	5.741	-0.121	1.890	1.72
2020-06-29	39.78	5.852	-3.470	3.349	1.76
2020-06-30	40.53	5.946	1.885	2.790	1.78
2020-07-01	40.94	6.026	1.012	2.344	1.81
2020-07-02	42.51	6.225	3.835	5.618	1.87
2020-07-03	41.88	6.314	-1.482	2.541	1.89
2020-07-06	43.62	6.486	4.155	4.728	1.95
2020-07-07	44.5	6.627	2.017	3.806	1.99
2020-07-08	44.67	6.711	0.382	2.270	2.01
2020-07-09	45.6	6.905	2.082	5.082	2.07
2020-07-10	46.28	7.075	1.491	4.408	2.12
2020-07-13	47.5	7.227	2.636	3.846	2.17
2020-07-14	46.65	7.528	-1.789	7.747	2.26
2020-07-15	43.82	7.803	-6.066	7.546	2.34
2020-07-16	42.4	8.003	-3.241	5.637	2.40
2020-07-17	42.83	8.183	1.014	5.047	2.45
2020-07-20	43.78	8.352	2.218	4.646	2.51
2020-07-21	43.29	8.452	-1.119	2.764	2.54
2020-07-22	42.92	8.573	-0.855	3.396	2.57
2020-07-23	41.85	8.738	-2.493	4.730	2.62
2020-07-24	39.98	8.924	-4.468	5.568	2.68
2020-07-27	40.15	9.040	0.425	3.477	2.71
2020-07-28	40.25	9.117	0.249	2.291	2.74
2020-07-29	41.35	9.247	2.733	3.776	2.77
2020-07-30	40.83	9.320	-1.258	2.128	2.80
2020-07-31	41.26	9.417	1.053	2.841	2.83
2020-08-03	42.73	9.552	3.563	3.781	2.87
2020-08-04	41.98	9.681	-1.755	3.698	2.90
2020-08-05	42.5	9.756	1.239	2.120	2.93
2020-08-06	42.1	9.844	-0.941	2.494	2.95
2020-08-07	41.33	9.968	-1.829	3.610	2.99
2020-08-10	41.42	10.048	0.218	2.299	3.01
2020-08-11	40.61	10.216	-1.956	4.973	3.06
2020-08-12	40.22	10.299	-0.960	2.487	3.09
2020-08-13	41.14	10.421	2.287	3.555	3.13
2020-08-14	44.2	10.757	7.438	9.115	3.23
2020-08-17	43.75	10.874	-1.018	3.213	3.26
2020-08-18	44.6	11.032	1.943	4.251	3.31
2020-08-19	43.22	11.302	-3.094	7.489	3.39
2020-08-20	42.24	11.435	-2.267	3.795	3.43
2020-08-21	42.19	11.540	-0.118	2.983	3.46
2020-08-24	41.33	11.685	-2.038	4.219	3.51
2020-08-25	42.9	11.846	3.799	4.500	3.55
2020-08-26	41.73	12.061	-2.727	6.177	3.62
2020-08-27	41.52	12.186	-0.503	3.595	3.66
2020-08-28	41.08	12.261	-1.060	2.192	3.68
2020-08-31	41.5	12.365	1.022	3.019	3.71
2020-09-01	41.94	12.421	1.060	1.614	3.73
2020-09-02	41.75	12.499	-0.453	2.241	3.75
2020-09-03	40.75	12.605	-2.395	3.114	3.78
2020-09-04	40.7	12.661	-0.123	1.644	3.80
2020-09-07	39.64	12.766	-2.604	3.194	3.83
2020-09-08	40.18	12.827	1.362	1.816	3.85
2020-09-09	38.89	12.952	-3.211	3.858	3.89
2020-09-10	37.58	13.165	-3.368	6.788	3.95
2020-09-11	38.16	13.282	1.543	3.699	3.98
2020-09-14	38.69	13.353	1.389	2.201	4.01
2020-09-15	38.75	13.408	0.155	1.680	4.02
2020-09-16	38.25	13.486	-1.290	2.452	4.05
2020-09-17	39.26	13.640	2.641	4.706	4.09
2020-09-18	39.29	13.685	0.076	1.375	4.11
2020-09-21	38.98	13.755	-0.789	2.163	4.13
2020-09-22	38.4	13.812	-1.488	1.770	4.14
2020-09-23	38.93	13.869	1.380	1.771	4.16
2020-09-24	38.26	13.983	-1.721	3.571	4.19
2020-09-25	37.44	14.056	-2.143	2.352	4.22
2020-09-28	37.17	14.161	-0.721	3.392	4.25
2020-09-29	37.17	14.207	0.000	1.480	4.26
2020-09-30	36.8	14.262	-0.995	1.776	4.28
2020-10-09	37.61	14.328	2.201	2.120	4.30
2020-10-12	38.42	14.412	2.154	2.606	4.32
2020-10-13	38.31	14.461	-0.286	1.562	4.34
2020-10-14	38.32	14.486	0.026	0.783	4.35
2020-10-15	38.35	14.529	0.078	1.331	4.36
2020-10-16	38.16	14.581	-0.495	1.643	4.37
2020-10-19	37.96	14.638	-0.524	1.808	4.39
2020-10-20	38.17	14.698	0.553	1.870	4.41
2020-10-21	37.88	14.741	-0.760	1.362	4.42
2020-10-22	37.88	14.787	0.000	1.452	4.44
2020-10-23	37.69	14.832	-0.502	1.452	4.45
2020-10-26	37.78	14.898	0.239	2.070	4.47
2020-10-27	37.67	14.944	-0.291	1.482	4.48
2020-10-28	37.88	14.993	0.557	1.566	4.50
2020-10-29	38.14	15.071	0.686	2.429	4.52
2020-10-30	37.09	15.202	-2.753	4.248	4.56
2020-11-02	36.18	15.331	-2.453	4.287	4.60
2020-11-03	37.02	15.404	2.322	2.349	4.62
2020-11-04	37.2	15.478	0.486	2.404	4.64
2020-11-05	37.56	15.554	0.968	2.419	4.67
2020-11-06	36.9	15.620	-1.757	2.157	4.69
2020-11-09	37.76	15.713	2.331	2.954	4.71
2020-11-10	38.02	15.775	0.689	1.960	4.73
2020-11-11	37.77	15.823	-0.658	1.526	4.75
2020-11-12	37.87	15.853	0.265	0.927	4.76
2020-11-13	38	15.918	0.343	2.060	4.78
2020-11-16	38.35	15.951	0.921	1.053	4.79
2020-11-17	37.92	16.015	-1.121	2.008	4.80
2020-11-18	38.09	16.069	0.448	1.714	4.82
2020-11-19	38.3	16.110	0.551	1.286	4.83
2020-11-20	38.26	16.144	-0.104	1.070	4.84
2020-11-23	38.19	16.173	-0.183	0.889	4.85
2020-11-24	38.2	16.212	0.026	1.231	4.86
2020-11-25	37.68	16.263	-1.361	1.623	4.88
2020-11-26	37.55	16.324	-0.345	1.937	4.90
2020-11-27	37.48	16.384	-0.186	1.944	4.92
2020-11-30	37.65	16.443	0.454	1.868	4.93
2020-12-01	37.68	16.486	0.080	1.381	4.95
2020-12-02	37.71	16.509	0.080	0.717	4.95
2020-12-03	38.06	16.556	0.928	1.485	4.97
2020-12-04	38.1	16.622	0.105	2.076	4.99
2020-12-07	37.47	16.686	-1.654	2.047	5.01
2020-12-08	37.31	16.725	-0.427	1.281	5.02
2020-12-09	36.72	16.789	-1.581	2.064	5.04
2020-12-10	36.43	16.823	-0.790	1.144	5.05
2020-12-11	35.41	16.945	-2.800	4.117	5.08
2020-12-14	35.74	17.006	0.932	2.062	5.10
2020-12-15	35.78	17.046	0.112	1.343	5.11
2020-12-16	35.14	17.113	-1.789	2.292	5.13
2020-12-17	34.67	17.231	-1.338	4.069	5.17
2020-12-18	34.13	17.292	-1.558	2.134	5.19
2020-12-21	34.24	17.335	0.322	1.524	5.20
2020-12-22	32.88	17.456	-3.972	4.410	5.24
2020-12-23	32.1	17.541	-2.372	3.163	5.26
2020-12-24	31.08	17.663	-3.178	4.735	5.30
2020-12-25	31.02	17.726	-0.193	2.445	5.32
2020-12-28	30.26	17.834	-2.450	4.255	5.35
2020-12-29	30.39	17.892	0.430	2.280	5.37
2020-12-30	31.1	18.002	2.336	4.245	5.40
2020-12-31	31.26	18.043	0.514	1.576	5.41
2021-01-04	31.44	18.092	0.576	1.887	5.43
2021-01-05	31	18.157	-1.399	2.513	5.45
2021-01-06	29.9	18.275	-3.548	4.742	5.48
2021-01-07	28.31	18.413	-5.318	5.853	5.52
2021-01-08	28.75	18.530	1.554	4.875	5.56
2021-01-11	27.91	18.607	-2.922	3.304	5.58
2021-01-12	28.45	18.679	1.935	3.046	5.60
2021-01-13	29.48	18.862	3.620	7.452	5.66
2021-01-14	29.96	18.982	1.628	4.817	5.69
2021-01-15	29.93	19.053	-0.100	2.837	5.72
2021-01-18	29.2	19.130	-2.439	3.174	5.74
2021-01-19	29.32	19.197	0.411	2.740	5.76
2021-01-20	29.14	19.268	-0.614	2.899	5.78
2021-01-21	29.17	19.309	0.103	1.682	5.79
2021-01-22	28.85	19.350	-1.097	1.714	5.80
2021-01-25	28.19	19.418	-2.288	2.912	5.83
2021-01-26	28.27	19.476	0.284	2.448	5.84
2021-01-27	28.25	19.508	-0.071	1.380	5.85
2021-01-28	28.44	19.580	0.673	3.009	5.87
2021-01-29	27.89	19.625	-1.934	1.934	5.89
2021-02-01	27.94	19.697	0.179	3.119	5.91
2021-02-02	27.66	19.735	-1.002	1.646	5.92
2021-02-03	26.78	19.809	-3.181	3.290	5.94
2021-02-04	26.12	19.916	-2.465	4.929	5.97
2021-02-05	26.02	19.963	-0.383	2.182	5.99
2021-02-08	25.92	19.997	-0.384	1.576	6.00
2021-02-09	26.25	20.044	1.273	2.122	6.01
2021-02-10	26.6	20.095	1.333	2.324	6.03
2021-02-18	27.19	20.159	2.218	2.820	6.05
2021-02-19	27.69	20.219	1.839	2.611	6.07
2021-02-22	28.12	20.283	1.553	2.709	6.08
2021-02-23	27.78	20.337	-1.209	2.347	6.10
2021-02-24	27.62	20.390	-0.576	2.304	6.12
2021-02-25	27.57	20.430	-0.181	1.738	6.13
2021-02-26	28.6	20.540	3.736	4.606	6.16
2021-03-15	28.62	20.670	0.070	5.455	6.20
2021-03-16	29.7	20.826	3.774	6.289	6.25
2021-03-17	29.91	20.922	0.707	3.872	6.28
2021-03-18	29.26	20.976	-2.173	2.207	6.29
2021-03-19	29.21	21.037	-0.171	2.495	6.31
2021-03-22	30.4	21.158	4.074	4.793	6.35
2021-03-23	29.9	21.239	-1.645	3.257	6.37
2021-03-24	29.91	21.308	0.033	2.742	6.39
2021-03-25	28.8	21.405	-3.711	4.079	6.42
2021-03-26	29.78	21.523	3.403	4.722	6.46
2021-03-29	30.1	21.633	1.075	4.399	6.49
2021-03-30	29.19	21.771	-3.023	5.681	6.53
2021-03-31	28.59	21.832	-2.055	2.569	6.55
2021-04-01	28.48	21.876	-0.385	1.854	6.56
2021-04-02	28.34	21.934	-0.492	2.423	6.58
2021-04-06	28.27	21.967	-0.247	1.411	6.59
2021-04-07	28.47	21.997	0.707	1.273	6.60
2021-04-08	28.2	22.048	-0.948	2.178	6.61
2021-04-09	28.29	22.082	0.319	1.454	6.62
2021-04-12	27.83	22.148	-1.626	2.828	6.64
2021-04-13	27.79	22.190	-0.144	1.797	6.66
2021-04-14	27.77	22.216	-0.072	1.151	6.66
2021-04-15	27.73	22.240	-0.144	1.044	6.67
2021-04-16	28.07	22.284	1.226	1.875	6.69
2021-04-19	28.61	22.345	1.924	2.565	6.70
2021-04-20	28.73	22.391	0.419	1.887	6.72
2021-04-21	28.69	22.476	-0.139	3.550	6.74
2021-04-22	28.24	22.530	-1.568	2.300	6.76
2021-04-23	27.41	22.611	-2.939	3.576	6.78
2021-04-26	27.44	22.668	0.109	2.481	6.80
2021-04-27	26.83	22.719	-2.223	2.259	6.82
2021-04-28	26.77	22.795	-0.224	3.429	6.84
2021-04-29	27.4	22.879	2.353	3.661	6.86
2021-04-30	26.03	22.979	-5.000	4.635	6.89
2021-05-06	26.3	23.054	1.037	3.419	6.92
2021-05-07	25.85	23.104	-1.711	2.319	6.93
2021-05-10	26.16	23.151	1.199	2.166	6.95
2021-05-11	26.25	23.187	0.344	1.644	6.96
2021-05-12	26.49	23.243	0.914	2.514	6.97
2021-05-13	26.32	23.275	-0.642	1.472	6.98
2021-05-14	26.61	23.309	1.102	1.520	6.99
2021-05-17	26.49	23.356	-0.451	2.142	7.01
2021-05-18	26.35	23.379	-0.529	1.057	7.01
2021-05-19	26.36	23.400	0.038	0.949	7.02
2021-05-20	26.07	23.427	-1.100	1.214	7.03
2021-05-21	26.08	23.442	0.038	0.729	7.03
2021-05-24	26.26	23.467	0.690	1.112	7.04
2021-05-25	26.46	23.499	0.762	1.485	7.05
2021-05-26	26.97	23.561	1.927	2.759	7.07
2021-05-27	27	23.598	0.111	1.631	7.08
2021-05-28	26.54	23.657	-1.704	2.667	7.10
2021-05-31	26.86	23.733	1.206	3.391	7.12
2021-06-01	27.5	23.794	2.383	2.681	7.14
2021-06-02	27.9	23.882	1.455	3.745	7.16
2021-06-03	27.55	23.939	-1.254	2.509	7.18
2021-06-04	27.15	23.988	-1.452	2.142	7.20
2021-06-07	27.17	24.014	0.074	1.179	7.20
2021-06-08	26.88	24.056	-1.067	1.877	7.22
2021-06-09	27	24.102	0.446	2.009	7.23
2021-06-10	27.08	24.127	0.296	1.148	7.24
2021-06-11	26.73	24.187	-1.292	2.659	7.26
2021-06-15	26.16	24.247	-2.132	2.768	7.27
2021-06-16	26.18	24.290	0.076	1.988	7.29
2021-06-17	26.21	24.315	0.115	1.108	7.29
2021-06-18	26.25	24.333	0.153	0.839	7.30
2021-06-21	26.41	24.365	0.610	1.448	7.31
2021-06-22	26.38	24.391	-0.114	1.174	7.32
2021-06-23	26.43	24.424	0.190	1.516	7.33
2021-06-24	26.36	24.456	-0.152	1.477	7.34
2021-06-25	26.35	24.481	-0.038	1.100	7.34
2021-06-28	26.82	24.554	1.784	3.264	7.37
2021-06-29	25.94	24.618	-3.281	2.983	7.39
2021-06-30	25.8	24.661	-0.540	2.005	7.40
2021-07-01	25.82	24.700	0.078	1.822	7.41
2021-07-02	25.77	24.729	-0.194	1.317	7.42
2021-07-05	25.92	24.750	0.582	1.009	7.43
2021-07-06	26.16	24.808	0.926	2.623	7.44
2021-07-07	26.21	24.847	0.191	1.797	7.45
2021-07-08	26.34	24.871	0.496	1.106	7.46
2021-07-09	26.75	24.930	1.557	2.620	7.48
2021-07-12	26.77	24.960	0.075	1.346	7.49
2021-07-13	26.66	24.971	-0.411	0.523	7.49
2021-07-14	26.52	25.021	-1.155	2.236	7.51
2021-07-15	27.04	25.084	1.961	2.828	7.53
2021-07-16	26.61	25.146	-1.590	2.774	7.54
2021-07-19	26.37	25.199	-0.902	2.405	7.56
2021-07-20	26.09	25.235	-1.062	1.669	7.57
2021-07-21	26.33	25.263	0.920	1.265	7.58
2021-07-22	27.18	25.351	3.228	3.912	7.61
2021-07-23	27	25.400	-0.662	2.171	7.62
2021-07-26	26.68	25.475	-1.185	3.370	7.64
2021-07-27	26.43	25.528	-0.937	2.399	7.66
2021-07-28	25.12	25.630	-4.956	4.881	7.69
2021-07-29	25.58	25.669	1.831	1.831	7.70
2021-07-30	25.57	25.703	-0.039	1.603	7.71
2021-08-02	26.25	25.771	2.659	3.090	7.73
2021-08-03	26.24	25.809	-0.038	1.752	7.74
2021-08-04	26.3	25.843	0.229	1.563	7.75
2021-08-05	25.81	25.884	-1.863	1.863	7.77
2021-08-06	25.75	25.913	-0.232	1.356	7.77
2021-08-09	26.39	25.981	2.485	3.107	7.79
2021-08-10	26.64	26.036	0.947	2.501	7.81
2021-08-11	26.23	26.077	-1.539	1.839	7.82
2021-08-12	26.2	26.099	-0.114	1.029	7.83
2021-08-13	26.27	26.128	0.267	1.298	7.84
2021-08-16	26.33	26.155	0.228	1.256	7.85
2021-08-17	25.75	26.229	-2.203	3.456	7.87
2021-08-18	25.71	26.267	-0.155	1.748	7.88
2021-08-19	25.58	26.297	-0.506	1.439	7.89
2021-08-20	25.6	26.431	0.078	6.255	7.93
2021-08-23	25.95	26.518	1.367	4.023	7.96
2021-08-24	26.08	26.560	0.501	1.927	7.97
2021-08-25	26.49	26.612	1.572	2.377	7.98
2021-08-26	26.02	26.665	-1.774	2.416	8.00
2021-08-27	25.63	26.741	-1.499	3.574	8.02
2021-08-30	25.55	26.767	-0.312	1.210	8.03
2021-08-31	26.66	26.896	4.344	5.832	8.07
2021-09-01	27.11	26.973	1.688	3.413	8.09
2021-09-02	27.12	27.022	0.037	2.139	8.11
2021-09-03	26.84	27.069	-1.032	2.102	8.12
2021-09-06	27.68	27.186	3.130	5.067	8.16
2021-09-07	27.37	27.225	-1.120	1.734	8.17
2021-09-08	27.6	27.267	0.840	1.827	8.18
2021-09-09	27.43	27.356	-0.616	3.877	8.21
2021-09-10	26.87	27.430	-2.042	3.318	8.23
2021-09-13	27.95	27.549	4.019	5.099	8.26
2021-09-14	27	27.649	-3.399	4.472	8.29
2021-09-15	26.89	27.683	-0.407	1.481	8.30
2021-09-16	26.79	27.733	-0.372	2.269	8.32
2021-09-17	26.49	27.799	-1.120	2.986	8.34
2021-09-22	26	27.843	-1.850	2.039	8.35
2021-09-23	27	27.937	3.846	4.154	8.38
2021-09-24	26.19	28.037	-3.000	4.593	8.41
2021-09-27	25.38	28.137	-3.093	4.735	8.44
2021-09-28	25.46	28.183	0.315	2.167	8.45
2021-09-29	24.92	28.239	-2.121	2.710	8.47
2021-09-30	25.19	28.268	1.083	1.364	8.48
2021-10-08	25.56	28.316	1.469	2.263	8.49
2021-10-11	25.54	28.341	-0.078	1.174	8.50
2021-10-12	25.15	28.389	-1.527	2.271	8.52
2021-10-13	25.12	28.418	-0.119	1.392	8.53
2021-10-14	25.14	28.447	0.080	1.393	8.53
2021-10-15	25	28.484	-0.557	1.790	8.55
2021-10-18	24.78	28.541	-0.880	2.760	8.56
2021-10-19	24.84	28.576	0.242	1.655	8.57
2021-10-20	24.66	28.605	-0.725	1.449	8.58
2021-10-21	24.72	28.653	0.243	2.311	8.60
2021-10-22	24.6	28.683	-0.485	1.456	8.60
2021-10-25	24	28.732	-2.439	2.439	8.62
2021-10-26	23.63	28.774	-1.542	2.125	8.63
2021-10-27	22.89	28.870	-3.132	5.078	8.66
2021-10-28	22.36	28.950	-2.315	4.281	8.69
2021-10-29	22.96	29.006	2.683	2.907	8.70
2021-11-01	22.99	29.053	0.131	2.439	8.72
2021-11-02	22.13	29.149	-3.741	5.220	8.74
2021-11-03	22.35	29.181	0.994	1.717	8.75
2021-11-04	22.57	29.221	0.984	2.148	8.77
2021-11-05	22.62	29.245	0.222	1.241	8.77
2021-11-08	23.32	29.312	3.095	3.448	8.79
2021-11-09	23.17	29.353	-0.643	2.144	8.81
2021-11-10	23.81	29.428	2.762	3.798	8.83
2021-11-11	23.93	29.453	0.504	1.260	8.84
2021-11-12	24	29.488	0.293	1.713	8.85
2021-11-15	24.25	29.530	1.042	2.083	8.86
2021-11-16	23.86	29.594	-1.608	3.216	8.88
2021-11-17	24.05	29.631	0.796	1.844	8.89
2021-11-18	23.9	29.651	-0.624	1.040	8.90
2021-11-19	24.32	29.699	1.757	2.343	8.91
2021-11-22	24.28	29.745	-0.164	2.262	8.92
2021-11-23	24.25	29.776	-0.124	1.524	8.93
2021-11-24	24.38	29.822	0.536	2.309	8.95
2021-11-25	24.46	29.848	0.328	1.272	8.95
2021-11-26	24.2	29.869	-1.063	1.022	8.96
2021-11-29	23.84	29.916	-1.488	2.355	8.97
2021-11-30	24.14	29.945	1.258	1.468	8.98
2021-12-01	24.5	29.999	1.491	2.651	9.00
2021-12-02	24.02	30.039	-1.959	2.000	9.01
2021-12-03	24.14	30.058	0.500	0.916	9.02
2021-12-06	23.35	30.135	-3.273	3.977	9.04
2021-12-07	23.27	30.174	-0.343	2.013	9.05
2021-12-08	23.38	30.199	0.473	1.246	9.06
2021-12-09	23.37	30.215	-0.043	0.855	9.06
2021-12-10	23.7	30.252	1.412	1.883	9.08
2021-12-13	23.64	30.272	-0.253	1.013	9.08
2021-12-14	23.69	30.296	0.212	1.184	9.09
2021-12-15	23.8	30.319	0.464	1.182	9.10
2021-12-16	24.02	30.350	0.924	1.555	9.11
2021-12-17	24.01	30.381	-0.042	1.540	9.11
2021-12-20	23.98	30.411	-0.125	1.499	9.12
2021-12-21	24.15	30.432	0.709	1.043	9.13
2021-12-22	24.33	30.459	0.745	1.325	9.14
2021-12-23	24.02	30.491	-1.274	1.603	9.15
2021-12-24	23.47	30.542	-2.290	2.623	9.16
2021-12-27	23.69	30.585	0.937	2.173	9.18
2021-12-28	23.92	30.610	0.971	1.266	9.18
2021-12-29	23.87	30.623	-0.209	0.627	9.19
2021-12-30	24.1	30.669	0.964	2.304	9.20
2021-12-31	24.12	30.692	0.083	1.120	9.21
2022-01-04	24.51	30.722	1.617	1.493	9.22
2022-01-05	24.66	30.753	0.612	1.510	9.23
2022-01-06	24.92	30.866	1.054	5.434	9.26
2022-01-07	24.51	30.905	-1.645	1.926	9.27
2022-01-10	24.74	30.967	0.938	2.978	9.29
2022-01-11	24.74	31.023	0.000	2.708	9.31
2022-01-12	24.93	31.061	0.768	1.859	9.32
2022-01-13	24.84	31.089	-0.361	1.324	9.33
2022-01-14	24.42	31.134	-1.691	2.214	9.34
2022-01-17	25	31.185	2.375	2.457	9.36
2022-01-18	24.79	31.225	-0.840	1.920	9.37
2022-01-19	24.88	31.243	0.363	0.887	9.37
2022-01-20	24.43	31.292	-1.809	2.412	9.39
2022-01-21	24.29	31.323	-0.573	1.515	9.40
2022-01-24	23.59	31.410	-2.882	4.446	9.42
2022-01-25	22.7	31.491	-3.773	4.281	9.45
2022-01-26	23.04	31.547	1.498	2.907	9.46
2022-01-27	22.45	31.602	-2.561	2.951	9.48
2022-01-28	22.84	31.663	1.737	3.207	9.50
2022-02-07	23.41	31.748	2.496	4.335	9.52
2022-02-08	23.85	31.802	1.880	2.734	9.54
2022-02-09	24.24	31.841	1.635	1.929	9.55
2022-02-10	24.25	31.869	0.041	1.361	9.56
2022-02-11	24.04	31.910	-0.866	2.062	9.57
2022-02-14	24.04	31.962	0.000	2.621	9.59
2022-02-15	23.69	32.008	-1.456	2.288	9.60
2022-02-16	24.16	32.045	1.984	1.857	9.61
2022-02-17	24.52	32.124	1.490	3.891	9.64
2022-02-18	24.45	32.153	-0.285	1.387	9.65
2022-02-21	24.5	32.179	0.204	1.309	9.65
2022-02-22	24.38	32.219	-0.490	1.959	9.67
2022-02-23	24.79	32.270	1.682	2.461	9.68
2022-02-24	24.35	32.345	-1.775	3.711	9.70
2022-02-25	24.57	32.397	0.903	2.505	9.72
2022-02-28	24.22	32.449	-1.425	2.605	9.73
2022-03-01	24.08	32.482	-0.578	1.610	9.74
2022-03-02	24.35	32.519	1.121	1.869	9.76
2022-03-03	24.39	32.551	0.164	1.561	9.77
2022-03-04	23.79	32.587	-2.460	1.804	9.78
2022-03-07	23.28	32.664	-2.144	3.993	9.80
2022-03-08	22.84	32.745	-1.890	4.210	9.82
2022-03-09	22.38	32.878	-2.014	7.180	9.86
2022-03-10	22.36	32.931	-0.089	2.815	9.88
2022-03-11	22.32	32.997	-0.179	3.533	9.90
2022-03-14	21.75	33.048	-2.554	2.823	9.91
2022-03-15	20.46	33.142	-5.931	5.517	9.94
2022-03-16	20.72	33.243	1.271	5.865	9.97
2022-03-17	20.85	33.285	0.627	2.413	9.99
2022-03-18	21.01	33.306	0.767	1.199	9.99
2022-03-21	21.2	33.327	0.904	1.190	10.00
2022-03-22	21.27	33.364	0.330	2.075	10.01
2022-03-23	21.47	33.420	0.940	3.150	10.03
2022-03-24	20.96	33.476	-2.375	3.167	10.04
2022-03-25	20.98	33.510	0.095	1.956	10.05
2022-03-28	21.25	33.553	1.287	2.431	10.07
2022-03-29	20.68	33.600	-2.682	2.729	10.08
2022-03-30	21.01	33.642	1.596	2.418	10.09
2022-03-31	21.18	33.673	0.809	1.761	10.10
2022-04-01	21.2	33.712	0.094	2.172	10.11
2022-04-06	21.39	33.762	0.896	2.830	10.13
2022-04-07	20.9	33.806	-2.291	2.525	10.14
2022-04-08	20.8	33.858	-0.478	3.014	10.16
2022-04-11	20.32	33.906	-2.308	2.837	10.17
2022-04-12	20.3	33.955	-0.098	2.904	10.19
2022-04-13	20.34	34.000	0.197	2.611	10.20
2022-04-14	20.39	34.030	0.246	1.770	10.21
2022-04-15	20.07	34.061	-1.569	1.864	10.22
2022-04-18	20.35	34.129	1.395	3.986	10.24
2022-04-19	20.28	34.163	-0.344	2.015	10.25
2022-04-20	20.22	34.206	-0.296	2.564	10.26
2022-04-21	19.44	34.296	-3.858	5.539	10.29
2022-04-22	19.26	34.353	-0.926	3.601	10.31
2022-04-25	18.07	34.459	-6.179	7.009	10.34
2022-04-26	17.4	34.542	-3.708	5.700	10.36
2022-04-27	17.63	34.629	1.322	5.977	10.39
2022-04-28	17.2	34.686	-2.439	3.971	10.41
2022-04-29	17.7	34.789	2.907	6.977	10.44
2022-05-05	17.78	34.849	0.452	4.011	10.45
2022-05-06	17.65	34.892	-0.731	2.981	10.47
2022-05-09	17.73	34.932	0.453	2.663	10.48
2022-05-10	17.87	34.973	0.790	2.764	10.49
2022-05-11	17.97	35.012	0.560	2.630	10.50
2022-05-12	18	35.047	0.167	2.337	10.51
2022-05-13	18.29	35.080	1.611	2.111	10.52
2022-05-16	18.32	35.110	0.164	2.023	10.53
2022-05-17	18.17	35.160	-0.819	3.275	10.55
2022-05-18	18.16	35.191	-0.055	2.036	10.56
2022-05-19	18.2	35.251	0.220	3.965	10.58
2022-05-20	18.16	35.278	-0.220	1.813	10.58
2022-05-23	18.43	35.300	1.487	1.432	10.59

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