神州高铁融券券源 神州高铁专项约券

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	3.27	0	0	0	0
2020-04-28	3.15	0.015	-3.670	5.810	0.00
2020-04-29	3.15	0.019	0.000	1.270	0.01
2020-04-30	3.17	0.023	0.635	1.587	0.01
2020-05-06	3.16	0.027	-0.315	1.577	0.01
2020-05-07	3.14	0.031	-0.633	1.582	0.01
2020-05-08	3.14	0.034	0.000	1.274	0.01
2020-05-11	3.12	0.038	-0.637	1.274	0.01
2020-05-12	3.11	0.040	-0.321	0.962	0.01
2020-05-13	3.09	0.043	-0.643	0.965	0.01
2020-05-14	3.06	0.045	-0.971	0.971	0.01
2020-05-15	3.05	0.048	-0.327	1.307	0.01
2020-05-18	3.06	0.051	0.328	0.984	0.02
2020-05-19	3.08	0.054	0.654	0.980	0.02
2020-05-20	3.03	0.058	-1.623	1.948	0.02
2020-05-21	2.99	0.063	-1.320	1.650	0.02
2020-05-22	2.95	0.067	-1.338	1.672	0.02
2020-05-25	2.94	0.070	-0.339	1.356	0.02
2020-05-26	2.96	0.073	0.680	1.361	0.02
2020-05-27	3	0.078	1.351	1.689	0.02
2020-05-28	2.96	0.083	-1.333	2.333	0.02
2020-05-29	2.99	0.088	1.014	1.689	0.03
2020-06-01	3.02	0.091	1.003	1.338	0.03
2020-06-02	3.01	0.093	-0.331	0.993	0.03
2020-06-03	3.02	0.096	0.332	0.997	0.03
2020-06-04	3	0.099	-0.662	1.325	0.03
2020-06-05	3	0.103	0.000	1.333	0.03
2020-06-08	3	0.105	0.000	1.000	0.03
2020-06-09	2.99	0.108	-0.333	1.000	0.03
2020-06-10	2.97	0.110	-0.669	1.003	0.03
2020-06-11	2.96	0.113	-0.337	1.010	0.03
2020-06-12	2.96	0.117	0.000	1.689	0.04
2020-06-15	2.91	0.120	-1.689	1.351	0.04
2020-06-16	2.93	0.122	0.687	1.031	0.04
2020-06-17	2.92	0.124	-0.341	0.683	0.04
2020-06-18	2.92	0.127	0.000	1.027	0.04
2020-06-19	2.93	0.128	0.342	0.685	0.04
2020-06-22	2.94	0.132	0.341	1.706	0.04
2020-06-23	2.92	0.136	-0.680	1.361	0.04
2020-06-24	2.92	0.138	0.000	1.027	0.04
2020-06-29	2.91	0.142	-0.342	1.370	0.04
2020-06-30	2.94	0.146	1.031	1.718	0.04
2020-07-01	2.96	0.148	0.680	1.020	0.04
2020-07-02	3.02	0.153	2.027	2.027	0.05
2020-07-03	3.07	0.159	1.656	1.987	0.05
2020-07-06	3.19	0.169	3.909	3.909	0.05
2020-07-07	3.16	0.177	-0.940	3.135	0.05
2020-07-08	3.18	0.186	0.633	3.165	0.06
2020-07-09	3.3	0.204	3.774	6.604	0.06
2020-07-10	3.21	0.211	-2.727	2.727	0.06
2020-07-13	3.28	0.220	2.181	3.115	0.07
2020-07-14	3.22	0.230	-1.829	3.963	0.07
2020-07-15	3.11	0.241	-3.416	4.037	0.07
2020-07-16	3.05	0.251	-1.929	4.180	0.08
2020-07-17	3.1	0.257	1.639	2.295	0.08
2020-07-20	3.19	0.268	2.903	4.194	0.08
2020-07-21	3.16	0.273	-0.940	1.881	0.08
2020-07-22	3.13	0.278	-0.949	1.899	0.08
2020-07-23	3.09	0.290	-1.278	4.473	0.09
2020-07-24	3.03	0.300	-1.942	3.883	0.09
2020-07-27	3.04	0.305	0.330	2.310	0.09
2020-07-28	3.07	0.310	0.987	1.974	0.09
2020-07-29	3.09	0.315	0.651	1.954	0.09
2020-07-30	3.05	0.319	-1.294	1.294	0.10
2020-07-31	3.04	0.325	-0.328	2.295	0.10
2020-08-03	3.1	0.329	1.974	1.645	0.10
2020-08-04	3.11	0.336	0.323	2.581	0.10
2020-08-05	3.1	0.341	-0.322	2.251	0.10
2020-08-06	3.09	0.345	-0.323	1.613	0.10
2020-08-07	3.06	0.352	-0.971	2.589	0.11
2020-08-10	3.17	0.367	3.595	5.556	0.11
2020-08-11	3.16	0.376	-0.315	3.470	0.11
2020-08-12	3.1	0.384	-1.899	3.165	0.12
2020-08-13	3.18	0.399	2.581	5.484	0.12
2020-08-14	3.2	0.404	0.629	2.201	0.12
2020-08-17	3.18	0.409	-0.625	1.875	0.12
2020-08-18	3.17	0.413	-0.314	1.258	0.12
2020-08-19	3.17	0.422	0.000	3.470	0.13
2020-08-20	3.15	0.426	-0.631	1.577	0.13
2020-08-21	3.13	0.429	-0.635	1.270	0.13
2020-08-24	3.12	0.434	-0.319	1.597	0.13
2020-08-25	3.1	0.438	-0.641	1.603	0.13
2020-08-26	3.06	0.442	-1.290	1.613	0.13
2020-08-27	3.07	0.445	0.327	1.307	0.13
2020-08-28	3.08	0.448	0.326	1.303	0.13
2020-08-31	3.05	0.453	-0.974	1.623	0.14
2020-09-01	3.05	0.454	0.000	0.656	0.14
2020-09-02	3.03	0.458	-0.656	1.311	0.14
2020-09-03	3.03	0.460	0.000	0.990	0.14
2020-09-04	3.04	0.464	0.330	1.650	0.14
2020-09-07	3.02	0.468	-0.658	1.645	0.14
2020-09-08	3.08	0.476	1.987	2.980	0.14
2020-09-09	3.12	0.483	1.299	2.597	0.14
2020-09-10	3.02	0.493	-3.205	4.167	0.15
2020-09-11	3.01	0.497	-0.331	1.325	0.15
2020-09-14	3.01	0.499	0.000	0.997	0.15
2020-09-15	3	0.501	-0.332	0.664	0.15
2020-09-16	3	0.503	0.000	1.000	0.15
2020-09-17	3	0.506	0.000	1.000	0.15
2020-09-18	3.04	0.511	1.333	2.000	0.15
2020-09-21	3.01	0.514	-0.987	1.316	0.15
2020-09-22	2.99	0.517	-0.664	0.997	0.15
2020-09-23	3	0.518	0.334	0.669	0.16
2020-09-24	2.92	0.526	-2.667	3.000	0.16
2020-09-25	2.92	0.531	0.000	2.055	0.16
2020-09-28	2.9	0.534	-0.685	1.370	0.16
2020-09-29	2.91	0.536	0.345	1.034	0.16
2020-09-30	2.88	0.540	-1.031	1.375	0.16
2020-10-09	2.91	0.543	1.042	1.389	0.16
2020-10-12	2.96	0.547	1.718	1.718	0.16
2020-10-13	2.94	0.551	-0.676	1.351	0.17
2020-10-14	2.91	0.555	-1.020	1.701	0.17
2020-10-15	2.89	0.558	-0.687	1.375	0.17
2020-10-16	2.89	0.561	0.000	1.384	0.17
2020-10-19	2.87	0.565	-0.692	1.384	0.17
2020-10-20	2.85	0.570	-0.697	2.091	0.17
2020-10-21	2.82	0.574	-1.053	1.754	0.17
2020-10-22	2.81	0.577	-0.355	1.418	0.17
2020-10-23	2.81	0.580	0.000	1.068	0.17
2020-10-26	2.82	0.582	0.356	1.068	0.17
2020-10-27	2.82	0.585	0.000	1.418	0.18
2020-10-28	2.81	0.588	-0.355	1.064	0.18
2020-10-29	2.79	0.590	-0.712	1.068	0.18
2020-10-30	2.69	0.599	-3.584	3.943	0.18
2020-11-02	2.62	0.608	-2.602	4.089	0.18
2020-11-03	2.66	0.613	1.527	2.290	0.18
2020-11-04	2.64	0.617	-0.752	1.880	0.19
2020-11-05	2.68	0.621	1.515	1.515	0.19
2020-11-06	2.71	0.625	1.119	1.866	0.19
2020-11-09	2.75	0.632	1.476	2.952	0.19
2020-11-10	2.72	0.637	-1.091	2.182	0.19
2020-11-11	2.71	0.642	-0.368	2.206	0.19
2020-11-12	2.72	0.646	0.369	1.845	0.19
2020-11-13	2.72	0.649	0.000	1.471	0.19
2020-11-16	2.73	0.653	0.368	1.471	0.20
2020-11-17	2.75	0.657	0.733	1.832	0.20
2020-11-18	2.73	0.660	-0.727	1.455	0.20
2020-11-19	2.72	0.663	-0.366	1.099	0.20
2020-11-20	2.73	0.665	0.368	1.103	0.20
2020-11-23	2.75	0.669	0.733	1.832	0.20
2020-11-24	2.73	0.672	-0.727	1.091	0.20
2020-11-25	2.73	0.674	0.000	1.099	0.20
2020-11-26	2.74	0.677	0.366	1.099	0.20
2020-11-27	2.72	0.679	-0.730	1.095	0.20
2020-11-30	2.72	0.682	0.000	1.103	0.20
2020-12-01	2.73	0.685	0.368	1.471	0.21
2020-12-02	2.83	0.695	3.663	4.396	0.21
2020-12-03	2.77	0.700	-2.120	2.120	0.21
2020-12-04	2.76	0.705	-0.361	2.166	0.21
2020-12-07	2.73	0.709	-1.087	1.449	0.21
2020-12-08	2.73	0.711	0.000	1.099	0.21
2020-12-09	2.69	0.716	-1.465	2.198	0.21
2020-12-10	2.68	0.719	-0.372	1.487	0.22
2020-12-11	2.63	0.724	-1.866	2.239	0.22
2020-12-14	2.66	0.728	1.141	1.521	0.22
2020-12-15	2.65	0.730	-0.376	1.128	0.22
2020-12-16	2.65	0.733	0.000	1.132	0.22
2020-12-17	2.65	0.738	0.000	2.264	0.22
2020-12-18	2.63	0.740	-0.755	1.132	0.22
2020-12-21	2.64	0.743	0.380	1.521	0.22
2020-12-22	2.61	0.747	-1.136	1.515	0.22
2020-12-23	2.62	0.749	0.383	1.149	0.22
2020-12-24	2.56	0.755	-2.290	2.672	0.23
2020-12-25	2.56	0.758	0.000	1.563	0.23
2020-12-28	2.51	0.763	-1.953	2.344	0.23
2020-12-29	2.51	0.767	0.000	1.992	0.23
2020-12-30	2.52	0.770	0.398	1.195	0.23
2020-12-31	2.54	0.772	0.794	1.190	0.23
2021-01-04	2.52	0.776	-0.787	1.575	0.23
2021-01-05	2.57	0.791	1.984	7.143	0.24
2021-01-06	2.68	0.808	4.280	7.393	0.24
2021-01-07	2.59	0.816	-3.358	4.104	0.24
2021-01-08	2.54	0.823	-1.931	3.089	0.25
2021-01-11	2.52	0.828	-0.787	2.362	0.25
2021-01-12	2.53	0.831	0.397	1.587	0.25
2021-01-13	2.55	0.842	0.791	5.138	0.25
2021-01-14	2.7	0.864	5.882	9.804	0.26
2021-01-15	2.61	0.870	-3.333	2.593	0.26
2021-01-18	2.62	0.873	0.383	1.533	0.26
2021-01-19	2.62	0.877	0.000	1.908	0.26
2021-01-20	2.69	0.888	2.672	4.580	0.27
2021-01-21	2.64	0.892	-1.859	1.859	0.27
2021-01-22	2.6	0.896	-1.515	1.894	0.27
2021-01-25	2.54	0.903	-2.308	3.462	0.27
2021-01-26	2.53	0.906	-0.394	1.575	0.27
2021-01-27	2.55	0.912	0.791	2.767	0.27
2021-01-28	2.52	0.916	-1.176	1.961	0.27
2021-01-29	2.48	0.919	-1.587	1.190	0.28
2021-02-01	2.34	0.932	-5.645	6.452	0.28
2021-02-02	2.32	0.936	-0.855	2.137	0.28
2021-02-03	2.26	0.942	-2.586	3.448	0.28
2021-02-04	2.18	0.951	-3.540	4.867	0.29
2021-02-05	2.17	0.955	-0.459	2.294	0.29
2021-02-08	2.18	0.959	0.461	2.304	0.29
2021-02-09	2.22	0.965	1.835	3.211	0.29
2021-02-10	2.24	0.971	0.901	3.153	0.29
2021-02-18	2.29	0.974	2.232	1.339	0.29
2021-02-19	2.39	0.984	4.367	5.240	0.30
2021-02-22	2.4	0.990	0.418	2.929	0.30
2021-02-23	2.37	0.997	-1.250	3.333	0.30
2021-02-24	2.38	1.001	0.422	2.110	0.30
2021-02-25	2.38	1.005	0.000	2.101	0.30
2021-02-26	2.35	1.010	-1.261	2.521	0.30
2021-03-01	2.37	1.013	0.851	1.702	0.30
2021-03-02	2.36	1.017	-0.422	1.688	0.30
2021-03-03	2.38	1.020	0.847	1.695	0.31
2021-03-04	2.4	1.022	0.840	1.261	0.31
2021-03-05	2.42	1.027	0.833	2.083	0.31
2021-03-08	2.41	1.031	-0.413	2.066	0.31
2021-03-09	2.39	1.038	-0.830	3.734	0.31
2021-03-10	2.33	1.044	-2.510	2.929	0.31
2021-03-11	2.37	1.050	1.717	3.004	0.31
2021-03-12	2.38	1.055	0.422	2.532	0.32
2021-03-15	2.4	1.058	0.840	1.681	0.32
2021-03-16	2.4	1.062	0.000	1.667	0.32
2021-03-17	2.37	1.065	-1.250	1.667	0.32
2021-03-18	2.36	1.067	-0.422	1.266	0.32
2021-03-19	2.33	1.071	-1.271	2.119	0.32
2021-03-22	2.36	1.075	1.288	1.717	0.32
2021-03-23	2.34	1.079	-0.847	2.119	0.32
2021-03-24	2.36	1.081	0.855	1.282	0.32
2021-03-25	2.35	1.085	-0.424	1.695	0.33
2021-03-26	2.35	1.087	0.000	1.277	0.33
2021-03-29	2.33	1.090	-0.851	1.277	0.33
2021-03-30	2.28	1.095	-2.146	2.575	0.33
2021-03-31	2.29	1.101	0.439	3.070	0.33
2021-04-01	2.31	1.103	0.873	1.310	0.33
2021-04-02	2.29	1.106	-0.866	1.732	0.33
2021-04-06	2.3	1.111	0.437	2.183	0.33
2021-04-07	2.35	1.116	2.174	2.609	0.33
2021-04-08	2.33	1.119	-0.851	1.702	0.34
2021-04-09	2.32	1.121	-0.429	1.288	0.34
2021-04-12	2.33	1.124	0.431	1.293	0.34
2021-04-13	2.3	1.127	-1.288	1.717	0.34
2021-04-14	2.31	1.131	0.435	1.739	0.34
2021-04-15	2.28	1.134	-1.299	1.732	0.34
2021-04-16	2.34	1.140	2.632	3.070	0.34
2021-04-19	2.39	1.145	2.137	2.564	0.34
2021-04-20	2.35	1.150	-1.674	2.510	0.34
2021-04-21	2.31	1.154	-1.702	2.128	0.35
2021-04-22	2.3	1.156	-0.433	1.299	0.35
2021-04-23	2.28	1.161	-0.870	2.174	0.35
2021-04-26	2.25	1.164	-1.316	1.754	0.35
2021-04-27	2.26	1.167	0.444	1.778	0.35
2021-04-28	2.25	1.170	-0.442	1.327	0.35
2021-04-29	2.27	1.172	0.889	1.333	0.35
2021-04-30	2.24	1.176	-1.322	1.762	0.35
2021-05-06	2.25	1.178	0.446	1.339	0.35
2021-05-07	2.27	1.181	0.889	1.778	0.35
2021-05-10	2.27	1.184	0.000	1.322	0.36
2021-05-11	2.29	1.188	0.881	2.203	0.36
2021-05-12	2.29	1.190	0.000	0.873	0.36
2021-05-13	2.3	1.193	0.437	1.747	0.36
2021-05-14	2.3	1.195	0.000	0.870	0.36
2021-05-17	2.27	1.198	-1.304	1.739	0.36
2021-05-18	2.27	1.200	0.000	0.881	0.36
2021-05-19	2.26	1.202	-0.441	1.322	0.36
2021-05-20	2.25	1.205	-0.442	1.327	0.36
2021-05-21	2.26	1.207	0.444	1.333	0.36
2021-05-24	2.27	1.210	0.442	1.327	0.36
2021-05-25	2.28	1.211	0.441	0.881	0.36
2021-05-26	2.29	1.215	0.439	1.754	0.36
2021-05-27	2.27	1.216	-0.873	0.873	0.36
2021-05-28	2.28	1.218	0.441	0.881	0.37
2021-05-31	2.26	1.220	-0.877	0.877	0.37
2021-06-01	2.28	1.222	0.885	1.327	0.37
2021-06-02	2.28	1.224	0.000	0.877	0.37
2021-06-03	2.29	1.226	0.439	0.877	0.37
2021-06-04	2.27	1.229	-0.873	1.747	0.37
2021-06-07	2.27	1.231	0.000	0.881	0.37
2021-06-08	2.27	1.232	0.000	0.881	0.37
2021-06-09	2.26	1.234	-0.441	0.881	0.37
2021-06-10	2.25	1.236	-0.442	0.885	0.37
2021-06-11	2.23	1.240	-0.889	2.222	0.37
2021-06-15	2.19	1.244	-1.794	2.242	0.37
2021-06-16	2.19	1.246	0.000	1.370	0.37
2021-06-17	2.19	1.248	0.000	0.913	0.37
2021-06-18	2.2	1.250	0.457	0.913	0.37
2021-06-21	2.19	1.253	-0.455	1.818	0.38
2021-06-22	2.22	1.255	1.370	1.370	0.38
2021-06-23	2.2	1.257	-0.901	0.901	0.38
2021-06-24	2.21	1.259	0.000	0.905	0.38
2021-06-25	2.21	1.260	0.000	0.905	0.38
2021-06-28	2.2	1.262	-0.452	0.905	0.38
2021-06-29	2.23	1.266	1.364	2.273	0.38
2021-06-30	2.22	1.268	-0.448	0.897	0.38
2021-07-01	2.2	1.270	-0.901	0.901	0.38
2021-07-02	2.18	1.271	-0.909	0.909	0.38
2021-07-05	2.19	1.273	0.459	0.917	0.38
2021-07-06	2.19	1.275	0.000	0.913	0.38
2021-07-07	2.19	1.276	0.000	0.913	0.38
2021-07-08	2.16	1.280	-1.370	1.826	0.38
2021-07-09	2.18	1.283	0.926	1.852	0.38
2021-07-12	2.19	1.286	0.459	1.835	0.39
2021-07-13	2.18	1.289	-0.457	1.370	0.39
2021-07-14	2.18	1.290	-0.909	0.909	0.39
2021-07-15	2.17	1.293	-0.459	1.376	0.39
2021-07-16	2.17	1.295	0.000	0.922	0.39
2021-07-19	2.17	1.296	0.000	0.922	0.39
2021-07-20	2.18	1.299	0.461	1.382	0.39
2021-07-21	2.17	1.301	-0.459	1.376	0.39
2021-07-22	2.18	1.303	0.461	0.922	0.39
2021-07-23	2.17	1.305	-0.459	0.917	0.39
2021-07-26	2.13	1.310	-1.843	3.226	0.39
2021-07-27	2.1	1.314	-1.408	2.347	0.39
2021-07-28	2.03	1.320	-3.333	3.333	0.40
2021-07-29	2.05	1.322	0.985	0.985	0.40
2021-07-30	2.04	1.324	-0.488	1.463	0.40
2021-08-02	2.07	1.328	1.471	2.451	0.40
2021-08-03	2.08	1.333	0.483	2.415	0.40
2021-08-04	2.08	1.335	0.000	1.442	0.40
2021-08-05	2.07	1.337	-0.481	0.962	0.40
2021-08-06	2.08	1.339	0.483	1.449	0.40
2021-08-09	2.1	1.342	0.962	1.442	0.40
2021-08-10	2.09	1.344	-0.476	0.952	0.40
2021-08-11	2.09	1.345	0.000	0.957	0.40
2021-08-12	2.09	1.347	0.000	0.957	0.40
2021-08-13	2.09	1.349	0.000	0.957	0.40
2021-08-16	2.09	1.350	0.000	0.957	0.41
2021-08-17	2.06	1.353	-1.435	1.435	0.41
2021-08-18	2.07	1.355	0.485	1.456	0.41
2021-08-19	2.09	1.358	0.966	1.449	0.41
2021-08-20	2.09	1.360	0.000	1.435	0.41
2021-08-23	2.15	1.369	2.871	4.785	0.41
2021-08-24	2.13	1.372	-0.930	1.860	0.41
2021-08-25	2.18	1.377	2.347	2.817	0.41
2021-08-26	2.2	1.382	0.917	2.752	0.41
2021-08-27	2.27	1.392	3.182	5.000	0.42
2021-08-30	2.23	1.396	-1.762	2.203	0.42
2021-08-31	2.23	1.402	0.000	3.139	0.42
2021-09-01	2.29	1.414	2.691	6.278	0.42
2021-09-02	2.28	1.418	-0.437	2.183	0.43
2021-09-03	2.29	1.423	0.439	2.632	0.43
2021-09-06	2.29	1.427	0.000	2.183	0.43
2021-09-07	2.31	1.430	0.873	1.747	0.43
2021-09-08	2.42	1.442	4.762	5.628	0.43
2021-09-09	2.45	1.448	1.240	3.306	0.43
2021-09-10	2.43	1.457	-0.816	4.082	0.44
2021-09-13	2.45	1.464	0.823	3.704	0.44
2021-09-14	2.38	1.473	-2.857	4.490	0.44
2021-09-15	2.42	1.479	1.681	2.941	0.44
2021-09-16	2.4	1.486	-0.826	3.306	0.45
2021-09-17	2.36	1.491	-1.667	2.917	0.45
2021-09-22	2.38	1.497	0.847	2.966	0.45
2021-09-23	2.43	1.503	2.101	2.941	0.45
2021-09-24	2.35	1.511	-3.292	3.704	0.45
2021-09-27	2.26	1.523	-3.830	6.383	0.46
2021-09-28	2.29	1.526	1.327	1.770	0.46
2021-09-29	2.24	1.532	-2.183	3.057	0.46
2021-09-30	2.25	1.534	0.446	1.339	0.46
2021-10-08	2.37	1.545	5.333	5.333	0.46
2021-10-11	2.36	1.550	-0.422	2.532	0.46
2021-10-12	2.3	1.556	-2.542	3.390	0.47
2021-10-13	2.28	1.560	-0.870	2.174	0.47
2021-10-14	2.26	1.563	-0.877	1.316	0.47
2021-10-15	2.21	1.568	-2.212	2.655	0.47
2021-10-18	2.27	1.573	2.715	2.715	0.47
2021-10-19	2.26	1.576	-0.441	1.762	0.47
2021-10-20	2.26	1.580	0.000	2.212	0.47
2021-10-21	2.26	1.584	0.000	1.770	0.48
2021-10-22	2.23	1.588	-1.327	2.212	0.48
2021-10-25	2.24	1.591	0.448	1.794	0.48
2021-10-26	2.26	1.594	0.893	1.339	0.48
2021-10-27	2.22	1.598	-1.770	2.212	0.48
2021-10-28	2.15	1.606	-3.153	4.505	0.48
2021-10-29	2.18	1.612	1.395	3.256	0.48
2021-11-01	2.17	1.614	-0.459	1.376	0.48
2021-11-02	2.14	1.620	-1.382	3.226	0.49
2021-11-03	2.13	1.622	-0.467	1.402	0.49
2021-11-04	2.11	1.627	-0.939	2.347	0.49
2021-11-05	2.11	1.629	0.000	1.422	0.49
2021-11-08	2.1	1.631	-0.474	1.422	0.49
2021-11-09	2.12	1.634	0.952	1.429	0.49
2021-11-10	2.12	1.636	0.000	0.943	0.49
2021-11-11	2.15	1.640	1.415	2.358	0.49
2021-11-12	2.14	1.643	-0.465	1.860	0.49
2021-11-15	2.16	1.646	0.935	1.402	0.49
2021-11-16	2.15	1.648	-0.463	1.389	0.49
2021-11-17	2.16	1.652	0.465	1.860	0.50
2021-11-18	2.14	1.654	-0.926	1.389	0.50
2021-11-19	2.17	1.657	1.402	1.869	0.50
2021-11-22	2.17	1.660	0.000	1.382	0.50
2021-11-23	2.2	1.664	1.382	2.304	0.50
2021-11-24	2.18	1.667	-0.909	1.364	0.50
2021-11-25	2.19	1.669	0.459	1.376	0.50
2021-11-26	2.17	1.671	-0.913	0.913	0.50
2021-11-29	2.15	1.672	-0.922	0.922	0.50
2021-11-30	2.17	1.675	0.930	1.395	0.50
2021-12-01	2.19	1.678	0.922	1.382	0.50
2021-12-02	2.18	1.680	-0.457	1.370	0.50
2021-12-03	2.19	1.682	0.459	0.917	0.50
2021-12-06	2.18	1.685	-0.457	1.826	0.51
2021-12-07	2.17	1.687	-0.459	1.376	0.51
2021-12-08	2.17	1.689	0.000	0.922	0.51
2021-12-09	2.19	1.693	0.922	1.843	0.51
2021-12-10	2.19	1.694	0.000	0.913	0.51
2021-12-13	2.18	1.697	-0.457	1.370	0.51
2021-12-14	2.19	1.698	0.459	0.917	0.51
2021-12-15	2.2	1.701	0.457	1.370	0.51
2021-12-16	2.23	1.705	1.364	2.273	0.51
2021-12-17	2.24	1.709	0.448	2.242	0.51
2021-12-20	2.46	1.729	9.821	9.821	0.52
2021-12-21	2.71	1.762	10.163	14.634	0.53
2021-12-22	2.98	1.778	9.963	6.273	0.53
2021-12-23	3.28	1.833	10.067	20.134	0.55
2021-12-24	3.16	1.872	-3.659	14.939	0.56
2021-12-27	2.9	1.905	-8.228	13.291	0.57
2021-12-28	2.72	1.923	-6.207	8.276	0.58
2021-12-29	2.63	1.932	-3.309	4.044	0.58
2021-12-30	2.75	1.950	4.563	7.985	0.59
2021-12-31	2.94	1.983	6.909	13.455	0.60
2022-01-04	2.95	1.998	0.340	5.782	0.60
2022-01-05	2.85	2.009	-3.390	4.746	0.60
2022-01-06	2.98	2.027	4.561	7.368	0.61
2022-01-07	2.86	2.034	-4.027	3.020	0.61
2022-01-10	2.85	2.046	-0.350	4.895	0.61
2022-01-11	2.76	2.055	-3.158	3.860	0.62
2022-01-12	2.78	2.060	0.725	2.174	0.62
2022-01-13	2.71	2.069	-2.518	3.957	0.62
2022-01-14	2.76	2.078	1.845	4.059	0.62
2022-01-17	2.75	2.086	-0.362	3.623	0.63
2022-01-18	2.76	2.096	0.364	4.000	0.63
2022-01-19	2.86	2.111	3.623	6.522	0.63
2022-01-20	2.74	2.122	-4.196	4.895	0.64
2022-01-21	2.64	2.133	-3.650	4.745	0.64
2022-01-24	2.67	2.141	1.136	3.788	0.64
2022-01-25	2.52	2.155	-5.618	6.367	0.65
2022-01-26	2.59	2.161	2.778	3.175	0.65
2022-01-27	2.52	2.168	-2.703	3.089	0.65
2022-01-28	2.55	2.176	1.190	3.571	0.65
2022-02-07	2.51	2.185	-1.569	4.314	0.66
2022-02-08	2.63	2.198	4.781	5.976	0.66
2022-02-09	2.67	2.206	1.521	3.802	0.66
2022-02-10	2.65	2.212	-0.749	2.622	0.66
2022-02-11	2.55	2.222	-3.774	4.528	0.67
2022-02-14	2.52	2.227	-1.176	2.745	0.67
2022-02-15	2.53	2.234	0.397	3.175	0.67
2022-02-16	2.54	2.237	0.395	1.581	0.67
2022-02-17	2.62	2.248	3.150	4.724	0.67
2022-02-18	2.88	2.277	9.924	12.214	0.68
2022-02-21	2.88	2.299	0.000	9.375	0.69
2022-02-22	3.06	2.332	6.250	12.847	0.70
2022-02-23	2.99	2.344	-2.288	4.902	0.70
2022-02-24	2.85	2.358	-4.682	5.686	0.71
2022-02-25	2.8	2.369	-1.754	4.561	0.71
2022-02-28	2.72	2.378	-2.857	4.286	0.71
2022-03-01	2.77	2.384	1.838	2.574	0.72
2022-03-02	2.77	2.391	0.000	2.888	0.72
2022-03-03	2.76	2.398	-0.361	2.888	0.72
2022-03-04	2.71	2.403	-1.812	2.536	0.72
2022-03-07	2.72	2.412	0.369	3.690	0.72
2022-03-08	2.64	2.421	-2.941	4.412	0.73
2022-03-09	2.59	2.438	-1.894	7.576	0.73
2022-03-10	2.61	2.442	0.772	1.931	0.73
2022-03-11	2.61	2.450	0.000	3.831	0.74
2022-03-14	2.53	2.458	-3.065	3.448	0.74
2022-03-15	2.37	2.471	-6.324	6.719	0.74
2022-03-16	2.44	2.481	2.954	5.063	0.74
2022-03-17	2.46	2.486	0.820	2.459	0.75
2022-03-18	2.49	2.494	1.220	3.659	0.75
2022-03-21	2.54	2.500	2.008	2.811	0.75
2022-03-22	2.79	2.504	9.843	1.969	0.75
2022-03-23	2.67	2.520	-4.301	7.168	0.76
2022-03-24	2.6	2.531	-2.622	4.869	0.76
2022-03-25	2.58	2.537	-0.769	2.692	0.76
2022-03-28	2.58	2.547	0.000	4.651	0.76
2022-03-29	2.52	2.554	-2.326	3.488	0.77
2022-03-30	2.6	2.564	3.175	4.762	0.77
2022-03-31	2.54	2.569	-2.308	2.308	0.77
2022-04-01	2.55	2.573	0.394	1.969	0.77
2022-04-06	2.61	2.580	2.353	3.137	0.77
2022-04-07	2.54	2.589	-2.682	4.215	0.78
2022-04-08	2.59	2.596	1.969	3.150	0.78
2022-04-11	2.53	2.606	-2.317	5.019	0.78
2022-04-12	2.55	2.616	0.791	4.348	0.78
2022-04-13	2.47	2.621	-3.137	2.745	0.79
2022-04-14	2.48	2.625	0.405	1.619	0.79
2022-04-15	2.45	2.630	-1.210	2.823	0.79
2022-04-18	2.42	2.635	-1.224	2.449	0.79
2022-04-19	2.41	2.639	-0.413	1.653	0.79
2022-04-20	2.6	2.660	7.884	9.959	0.80
2022-04-21	2.39	2.671	-8.077	5.385	0.80
2022-04-22	2.36	2.683	-1.255	6.276	0.80
2022-04-25	2.2	2.694	-6.780	5.932	0.81
2022-04-26	2.14	2.703	-2.727	5.000	0.81
2022-04-27	2.2	2.714	2.804	6.075	0.81
2022-04-28	2.16	2.722	-1.818	4.091	0.82
2022-04-29	2.23	2.730	3.241	4.630	0.82
2022-05-05	2.26	2.738	1.345	4.036	0.82
2022-05-06	2.21	2.741	-2.212	1.770	0.82
2022-05-09	2.25	2.747	1.810	3.167	0.82
2022-05-10	2.32	2.758	3.111	5.778	0.83
2022-05-11	2.28	2.764	-1.724	3.017	0.83
2022-05-12	2.28	2.770	0.000	3.070	0.83
2022-05-13	2.28	2.773	0.000	1.754	0.83
2022-05-16	2.29	2.778	0.439	2.632	0.83
2022-05-17	2.26	2.781	-1.310	1.747	0.83
2022-05-18	2.28	2.788	0.885	3.540	0.84
2022-05-19	2.31	2.796	1.316	3.947	0.84
2022-05-20	2.4	2.810	3.896	7.359	0.84
2022-05-23	2.43	2.818	1.250	3.750	0.85

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