泛海控股融券券源 泛海控股专项约券

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	3.44	0	0	0	0
2020-04-28	3.35	0.011	-2.616	3.779	0.00
2020-04-29	3.44	0.022	2.687	3.881	0.01
2020-04-30	3.5	0.028	1.744	2.035	0.01
2020-05-06	3.54	0.037	1.143	3.143	0.01
2020-05-07	3.5	0.044	-1.130	2.542	0.01
2020-05-08	3.53	0.051	0.857	2.286	0.02
2020-05-11	3.45	0.060	-2.266	3.116	0.02
2020-05-12	3.43	0.066	-0.580	2.029	0.02
2020-05-13	3.43	0.071	0.000	1.749	0.02
2020-05-14	3.39	0.076	-1.166	1.749	0.02
2020-05-15	3.4	0.079	0.295	1.180	0.02
2020-05-18	3.39	0.082	-0.294	1.176	0.02
2020-05-19	3.39	0.086	0.000	1.180	0.03
2020-05-20	3.39	0.088	0.000	0.885	0.03
2020-05-21	3.38	0.092	-0.295	1.180	0.03
2020-05-22	3.27	0.103	-3.254	4.142	0.03
2020-05-25	3.25	0.110	-0.612	2.752	0.03
2020-05-26	3.35	0.119	3.077	3.077	0.04
2020-05-27	3.33	0.123	-0.597	1.493	0.04
2020-05-28	3.41	0.134	2.402	3.904	0.04
2020-05-29	3.39	0.138	-0.587	1.466	0.04
2020-06-01	3.55	0.150	4.720	3.835	0.04
2020-06-02	3.6	0.158	1.408	2.817	0.05
2020-06-03	3.61	0.163	0.278	1.667	0.05
2020-06-04	3.59	0.170	-0.554	2.216	0.05
2020-06-05	3.64	0.175	1.393	1.671	0.05
2020-06-08	3.72	0.182	2.198	2.473	0.05
2020-06-09	3.72	0.190	0.000	2.419	0.06
2020-06-10	3.73	0.196	0.269	1.882	0.06
2020-06-11	3.72	0.204	-0.268	2.681	0.06
2020-06-12	3.64	0.213	-2.151	2.957	0.06
2020-06-15	3.65	0.221	0.275	2.747	0.07
2020-06-16	3.66	0.227	0.274	1.918	0.07
2020-06-17	3.58	0.235	-2.186	2.732	0.07
2020-06-18	3.72	0.255	3.911	6.425	0.08
2020-06-19	3.78	0.271	1.613	4.839	0.08
2020-06-22	3.86	0.288	2.116	5.291	0.09
2020-06-23	3.87	0.294	0.259	2.073	0.09
2020-06-24	3.8	0.303	-1.809	2.842	0.09
2020-06-29	3.76	0.312	-1.053	2.895	0.09
2020-06-30	3.77	0.320	0.266	2.394	0.10
2020-07-01	3.82	0.331	1.326	3.448	0.10
2020-07-02	4.03	0.359	5.497	8.377	0.11
2020-07-03	4.23	0.377	4.963	5.211	0.11
2020-07-06	4.61	0.410	8.983	8.511	0.12
2020-07-07	4.49	0.432	-2.603	5.857	0.13
2020-07-08	4.75	0.472	5.791	10.022	0.14
2020-07-09	4.78	0.488	0.632	4.000	0.15
2020-07-10	4.87	0.523	1.883	8.787	0.16
2020-07-13	4.77	0.542	0.000	4.822	0.16
2020-07-14	4.64	0.556	-2.725	3.564	0.17
2020-07-15	4.55	0.586	-1.940	7.759	0.18
2020-07-16	4.37	0.614	-3.956	7.912	0.18
2020-07-17	4.21	0.633	-3.661	5.263	0.19
2020-07-20	4.36	0.648	3.563	4.038	0.19
2020-07-21	4.8	0.648	10.092	0.000	0.19
2020-07-22	4.6	0.666	-4.167	4.792	0.20
2020-07-23	4.46	0.682	-3.043	4.348	0.20
2020-07-24	4.17	0.706	-6.502	6.951	0.21
2020-07-27	4.13	0.716	-0.959	2.878	0.21
2020-07-28	4.13	0.726	0.000	2.906	0.22
2020-07-29	4.22	0.741	2.179	4.358	0.22
2020-07-30	4.18	0.751	-0.948	2.607	0.23
2020-07-31	4.21	0.762	0.718	3.349	0.23
2020-08-03	4.32	0.769	2.613	1.900	0.23
2020-08-04	4.47	0.793	3.472	6.481	0.24
2020-08-05	4.35	0.804	-2.685	2.908	0.24
2020-08-06	4.36	0.816	0.230	3.448	0.24
2020-08-07	4.24	0.831	-2.752	4.128	0.25
2020-08-10	4.27	0.839	0.708	2.358	0.25
2020-08-11	4.15	0.851	-2.810	3.513	0.26
2020-08-12	4.09	0.865	-1.446	4.096	0.26
2020-08-13	4.11	0.873	0.489	2.200	0.26
2020-08-14	4.19	0.882	1.946	2.676	0.26
2020-08-17	4.31	0.899	2.864	4.535	0.27
2020-08-18	4.27	0.907	-0.928	2.320	0.27
2020-08-19	4.19	0.916	-1.874	2.576	0.27
2020-08-20	4.14	0.923	-1.193	2.148	0.28
2020-08-21	4.16	0.929	0.483	1.691	0.28
2020-08-24	4.15	0.936	-0.240	1.923	0.28
2020-08-25	4.14	0.947	-0.241	3.133	0.28
2020-08-26	4.12	0.956	-0.483	2.657	0.29
2020-08-27	4.1	0.962	-0.485	1.942	0.29
2020-08-28	4.15	0.972	1.220	2.927	0.29
2020-08-31	4.12	0.982	-0.723	2.651	0.29
2020-09-01	4.25	0.995	3.155	3.883	0.30
2020-09-02	4.24	1.005	-0.235	2.824	0.30
2020-09-03	4.28	1.013	0.943	2.123	0.30
2020-09-04	4.32	1.023	0.935	2.804	0.31
2020-09-07	4.3	1.032	-0.463	2.546	0.31
2020-09-08	4.56	1.061	6.047	7.674	0.32
2020-09-09	4.65	1.104	1.974	10.965	0.33
2020-09-10	4.34	1.132	-6.667	7.957	0.34
2020-09-11	4.29	1.150	-1.152	4.839	0.34
2020-09-14	4.18	1.163	-2.564	3.730	0.35
2020-09-15	4.17	1.169	-0.239	1.675	0.35
2020-09-16	4.17	1.176	0.000	2.158	0.35
2020-09-17	4.59	1.216	10.072	10.312	0.36
2020-09-18	4.65	1.231	1.307	3.922	0.37
2020-09-21	4.62	1.249	-0.645	4.731	0.37
2020-09-22	4.56	1.266	-1.299	4.545	0.38
2020-09-23	4.56	1.275	0.000	2.193	0.38
2020-09-24	4.66	1.303	2.193	7.237	0.39
2020-09-25	4.51	1.328	-3.219	6.867	0.40
2020-09-28	4.36	1.348	-3.326	5.322	0.40
2020-09-29	4.29	1.358	-1.606	2.982	0.41
2020-09-30	4.22	1.371	-1.632	3.497	0.41
2020-10-09	4.27	1.378	1.185	1.896	0.41
2020-10-12	4.57	1.406	7.026	7.494	0.42
2020-10-13	4.52	1.415	-1.094	2.407	0.42
2020-10-14	4.47	1.435	-1.106	5.310	0.43
2020-10-15	4.35	1.445	-2.685	2.685	0.43
2020-10-16	4.35	1.453	0.000	2.299	0.44
2020-10-19	4.4	1.462	1.149	2.529	0.44
2020-10-20	4.32	1.476	-1.818	3.864	0.44
2020-10-21	4.32	1.484	0.000	2.315	0.45
2020-10-22	4.48	1.512	3.704	7.407	0.45
2020-10-23	4.35	1.523	-2.902	2.902	0.46
2020-10-26	4.38	1.534	0.690	2.989	0.46
2020-10-27	4.29	1.545	-2.055	3.196	0.46
2020-10-28	4.28	1.554	-0.233	2.564	0.47
2020-10-29	4.28	1.564	0.000	2.804	0.47
2020-10-30	4.11	1.582	-3.972	5.140	0.47
2020-11-02	4.13	1.593	0.487	3.163	0.48
2020-11-03	4.26	1.607	3.148	4.116	0.48
2020-11-04	4.02	1.623	-5.634	4.695	0.49
2020-11-05	4.05	1.631	0.746	2.239	0.49
2020-11-06	4.05	1.636	0.000	1.481	0.49
2020-11-09	4.13	1.647	1.975	3.457	0.49
2020-11-10	4.01	1.661	-2.906	4.116	0.50
2020-11-11	3.87	1.675	-3.491	4.239	0.50
2020-11-12	3.91	1.682	1.034	2.326	0.50
2020-11-13	3.83	1.689	-2.046	2.046	0.51
2020-11-16	3.86	1.695	0.783	1.828	0.51
2020-11-17	3.89	1.702	0.777	2.332	0.51
2020-11-18	3.91	1.710	0.514	2.314	0.51
2020-11-19	3.9	1.713	-0.256	1.023	0.51
2020-11-20	3.89	1.718	-0.256	1.538	0.52
2020-11-23	3.94	1.729	1.285	3.342	0.52
2020-11-24	3.9	1.736	-1.015	2.030	0.52
2020-11-25	3.86	1.742	-1.026	2.051	0.52
2020-11-26	3.89	1.752	0.777	3.109	0.53
2020-11-27	3.92	1.759	0.771	2.057	0.53
2020-11-30	3.95	1.769	0.765	3.061	0.53
2020-12-01	3.97	1.783	0.506	4.051	0.53
2020-12-02	3.98	1.791	0.252	2.519	0.54
2020-12-03	4.06	1.801	2.010	3.015	0.54
2020-12-04	4.01	1.809	-1.232	2.217	0.54
2020-12-07	3.96	1.815	-1.247	1.995	0.54
2020-12-08	3.91	1.819	-1.263	1.263	0.55
2020-12-09	3.83	1.829	-2.046	3.069	0.55
2020-12-10	3.84	1.834	0.261	1.567	0.55
2020-12-11	3.69	1.849	-3.906	4.687	0.55
2020-12-14	3.69	1.854	0.000	1.897	0.56
2020-12-15	3.62	1.860	-1.897	1.897	0.56
2020-12-16	3.63	1.868	0.276	2.762	0.56
2020-12-17	3.71	1.880	2.204	3.581	0.56
2020-12-18	3.73	1.885	0.539	1.617	0.57
2020-12-21	3.76	1.894	0.804	2.949	0.57
2020-12-22	3.67	1.904	-2.394	3.191	0.57
2020-12-23	3.65	1.910	-0.545	2.180	0.57
2020-12-24	3.59	1.918	-1.644	2.740	0.58
2020-12-25	3.57	1.926	-0.557	2.507	0.58
2020-12-28	3.21	1.951	-10.084	9.524	0.59
2020-12-29	3.29	1.974	2.492	8.100	0.59
2020-12-30	3.28	1.983	-0.304	3.343	0.59
2020-12-31	3.28	2.004	0.000	7.622	0.60
2021-01-04	3.22	2.013	-1.829	3.659	0.60
2021-01-05	3.21	2.024	-0.311	4.037	0.61
2021-01-06	3.18	2.037	-0.935	4.984	0.61
2021-01-07	3.11	2.046	-2.201	3.459	0.61
2021-01-08	3.15	2.064	1.286	6.752	0.62
2021-01-11	3.08	2.074	-2.222	3.810	0.62
2021-01-12	3.07	2.080	-0.325	2.597	0.62
2021-01-13	3.04	2.093	-0.977	4.886	0.63
2021-01-14	3.06	2.100	0.658	2.961	0.63
2021-01-15	3.1	2.111	1.307	4.248	0.63
2021-01-18	3.09	2.118	-0.323	2.581	0.64
2021-01-19	3.24	2.140	4.854	8.091	0.64
2021-01-20	3.22	2.151	-0.617	4.012	0.65
2021-01-21	3.19	2.157	-0.932	2.484	0.65
2021-01-22	3.12	2.166	-2.194	3.448	0.65
2021-01-25	3.07	2.174	-1.603	3.205	0.65
2021-01-26	3.04	2.181	-0.977	2.606	0.65
2021-01-27	2.99	2.188	-1.645	2.961	0.66
2021-01-28	2.99	2.196	0.000	3.010	0.66
2021-01-29	2.93	2.203	-2.007	3.010	0.66
2021-02-01	2.78	2.226	-5.119	9.898	0.67
2021-02-02	2.78	2.236	0.000	4.317	0.67
2021-02-03	2.79	2.245	0.360	3.597	0.67
2021-02-04	2.74	2.254	-1.792	4.301	0.68
2021-02-05	2.78	2.262	1.460	3.285	0.68
2021-02-08	2.77	2.269	-0.360	2.878	0.68
2021-02-09	2.8	2.277	1.083	3.610	0.68
2021-02-10	2.8	2.284	0.000	2.857	0.69
2021-02-18	2.79	2.291	-0.357	3.214	0.69
2021-02-19	2.91	2.307	4.301	6.452	0.69
2021-02-22	3.03	2.323	4.124	6.529	0.70
2021-02-23	2.98	2.331	-1.650	3.300	0.70
2021-02-24	3.04	2.340	2.013	3.356	0.70
2021-02-25	3.05	2.352	0.329	4.605	0.71
2021-02-26	3.02	2.359	-0.984	2.951	0.71
2021-03-01	2.97	2.364	-1.656	1.987	0.71
2021-03-02	2.95	2.372	-0.673	3.367	0.71
2021-03-03	2.95	2.377	0.000	2.034	0.71
2021-03-04	2.97	2.384	0.678	2.712	0.72
2021-03-05	3.05	2.393	2.694	3.367	0.72
2021-03-08	3.02	2.405	-0.984	4.918	0.72
2021-03-09	2.98	2.416	-1.325	4.636	0.72
2021-03-10	2.95	2.423	-1.007	2.685	0.73
2021-03-11	2.98	2.428	1.017	2.034	0.73
2021-03-12	2.97	2.434	-0.336	2.349	0.73
2021-03-15	2.99	2.440	0.673	2.357	0.73
2021-03-16	3.02	2.445	1.003	2.007	0.73
2021-03-17	3	2.451	-0.662	2.649	0.74
2021-03-18	2.95	2.456	-1.667	1.667	0.74
2021-03-19	2.93	2.460	-0.678	1.695	0.74
2021-03-22	2.96	2.463	1.024	1.365	0.74
2021-03-23	2.94	2.466	-0.676	1.014	0.74
2021-03-24	2.91	2.470	-1.020	1.701	0.74
2021-03-25	2.8	2.481	-3.780	4.811	0.74
2021-03-26	2.82	2.487	0.714	2.500	0.75
2021-03-29	2.81	2.492	-0.355	2.128	0.75
2021-03-30	2.74	2.498	-2.491	2.847	0.75
2021-03-31	2.75	2.503	0.365	2.190	0.75
2021-04-01	2.74	2.507	-0.364	1.818	0.75
2021-04-02	2.75	2.510	0.365	1.095	0.75
2021-04-06	2.75	2.514	0.000	1.818	0.75
2021-04-07	2.81	2.522	2.182	3.273	0.76
2021-04-08	2.79	2.526	-0.712	1.779	0.76
2021-04-09	2.79	2.528	0.000	1.075	0.76
2021-04-12	2.81	2.535	0.717	2.867	0.76
2021-04-13	2.8	2.539	-0.356	1.779	0.76
2021-04-14	2.79	2.542	-0.357	1.071	0.76
2021-04-15	2.71	2.547	-2.867	2.509	0.76
2021-04-16	2.87	2.568	5.904	8.487	0.77
2021-04-19	2.85	2.574	-0.697	2.439	0.77
2021-04-20	2.82	2.578	-1.053	1.754	0.77
2021-04-21	2.8	2.583	-0.709	2.128	0.77
2021-04-22	2.78	2.586	-0.714	1.429	0.78
2021-04-23	2.73	2.591	-1.799	2.158	0.78
2021-04-26	2.69	2.597	-1.465	2.564	0.78
2021-04-27	2.64	2.606	-1.859	4.089	0.78
2021-04-28	2.65	2.611	0.379	2.273	0.78
2021-04-29	2.68	2.619	1.132	3.774	0.79
2021-04-30	2.75	2.625	2.612	2.612	0.79
2021-05-06	2.81	2.636	2.182	4.727	0.79
2021-05-07	2.95	2.649	4.982	5.338	0.79
2021-05-10	2.9	2.658	-1.695	3.729	0.80
2021-05-11	2.91	2.665	0.345	2.759	0.80
2021-05-12	2.94	2.672	1.031	2.749	0.80
2021-05-13	2.91	2.677	-1.020	2.041	0.80
2021-05-14	2.91	2.683	0.000	2.749	0.80
2021-05-17	2.83	2.690	-2.749	2.749	0.81
2021-05-18	2.8	2.696	-1.060	2.827	0.81
2021-05-19	2.8	2.701	0.000	2.143	0.81
2021-05-20	2.76	2.707	-1.429	2.500	0.81
2021-05-21	2.75	2.712	-0.362	2.174	0.81
2021-05-24	2.74	2.718	-0.364	2.545	0.82
2021-05-25	2.7	2.725	-1.460	3.285	0.82
2021-05-26	2.97	2.751	10.000	10.370	0.83
2021-05-27	2.88	2.761	-3.030	4.377	0.83
2021-05-28	2.86	2.773	-0.694	4.861	0.83
2021-05-31	2.79	2.780	-2.448	3.147	0.83
2021-06-01	2.78	2.785	-0.358	2.151	0.84
2021-06-02	2.74	2.792	-1.439	2.878	0.84
2021-06-03	2.76	2.797	0.730	2.190	0.84
2021-06-04	2.84	2.822	2.899	10.507	0.85
2021-06-07	2.81	2.833	-1.056	4.577	0.85
2021-06-08	2.82	2.838	0.356	2.491	0.85
2021-06-09	2.85	2.845	1.064	2.837	0.85
2021-06-10	2.79	2.850	-2.105	2.105	0.85
2021-06-11	2.75	2.857	-1.434	3.226	0.86
2021-06-15	2.69	2.864	-2.182	2.909	0.86
2021-06-16	2.72	2.871	1.115	2.974	0.86
2021-06-17	2.72	2.876	0.000	2.574	0.86
2021-06-18	2.69	2.880	-1.103	1.471	0.86
2021-06-21	2.71	2.883	0.743	1.487	0.86
2021-06-22	2.71	2.886	0.000	1.476	0.87
2021-06-23	2.7	2.889	-0.369	1.107	0.87
2021-06-24	2.69	2.896	-0.370	3.333	0.87
2021-06-25	2.68	2.899	-0.372	1.115	0.87
2021-06-28	2.41	2.918	-10.075	9.701	0.88
2021-06-29	2.37	2.926	-1.660	3.734	0.88
2021-06-30	2.3	2.935	-2.954	4.641	0.88
2021-07-01	2.29	2.939	-0.435	2.174	0.88
2021-07-02	2.25	2.943	-1.747	2.183	0.88
2021-07-05	2.26	2.948	0.444	2.667	0.88
2021-07-06	2.29	2.956	1.327	3.982	0.89
2021-07-07	2.25	2.960	-1.747	2.620	0.89
2021-07-08	2.15	2.969	-4.444	4.889	0.89
2021-07-09	2.18	2.984	1.395	7.907	0.90
2021-07-12	2.15	2.989	-1.376	2.752	0.90
2021-07-13	2.16	2.992	0.465	1.860	0.90
2021-07-14	2.16	2.996	0.465	2.326	0.90
2021-07-15	2.12	3.001	-1.852	2.778	0.90
2021-07-16	2.11	3.006	-0.472	2.830	0.90
2021-07-19	2.14	3.011	1.422	2.844	0.90
2021-07-20	2.1	3.014	-1.869	1.869	0.90
2021-07-21	2.08	3.018	-0.952	2.381	0.91
2021-07-22	2.1	3.024	0.962	3.365	0.91
2021-07-23	2.07	3.028	-1.429	2.381	0.91
2021-07-26	2	3.036	-3.382	4.348	0.91
2021-07-27	1.99	3.043	-0.500	4.500	0.91
2021-07-28	1.98	3.047	-0.503	2.513	0.91
2021-07-29	1.94	3.051	-2.020	2.525	0.92
2021-07-30	1.99	3.060	2.577	5.155	0.92
2021-08-02	1.98	3.066	-0.503	3.518	0.92
2021-08-03	1.99	3.072	0.505	4.040	0.92
2021-08-04	1.98	3.076	-0.503	2.010	0.92
2021-08-05	2.18	3.096	10.101	11.111	0.93
2021-08-06	2.05	3.105	-5.963	5.046	0.93
2021-08-09	2.05	3.111	0.000	3.902	0.93
2021-08-10	2.05	3.115	0.000	1.951	0.93
2021-08-11	2.1	3.122	2.439	4.390	0.94
2021-08-12	2.1	3.130	0.000	4.286	0.94
2021-08-13	2.08	3.135	-0.952	3.333	0.94
2021-08-16	2.1	3.139	0.962	1.923	0.94
2021-08-17	2.06	3.145	-1.905	3.333	0.94
2021-08-18	2.11	3.155	2.427	5.825	0.95
2021-08-19	2.07	3.161	-1.896	3.791	0.95
2021-08-20	2.04	3.165	-1.449	2.415	0.95
2021-08-23	2.02	3.170	-0.980	2.941	0.95
2021-08-24	2.01	3.173	-0.495	1.485	0.95
2021-08-25	2.02	3.176	0.498	1.990	0.95
2021-08-26	2.02	3.182	0.000	3.465	0.95
2021-08-27	1.99	3.185	-1.485	1.485	0.96
2021-08-30	2.05	3.191	3.015	4.020	0.96
2021-08-31	2.01	3.198	-1.951	3.902	0.96
2021-09-01	2.1	3.212	4.478	7.960	0.96
2021-09-02	2.15	3.219	2.381	3.810	0.97
2021-09-03	2.23	3.236	3.721	9.302	0.97
2021-09-06	2.22	3.248	-0.448	6.726	0.97
2021-09-07	2.22	3.254	0.000	3.153	0.98
2021-09-08	2.35	3.269	5.856	7.658	0.98
2021-09-09	2.31	3.276	-1.702	3.404	0.98
2021-09-10	2.27	3.282	-1.732	3.463	0.98
2021-09-13	2.27	3.288	0.000	3.084	0.99
2021-09-14	2.2	3.298	-3.084	5.286	0.99
2021-09-15	2.18	3.302	-0.909	2.273	0.99
2021-09-16	2.12	3.311	-2.752	5.046	0.99
2021-09-17	2.08	3.317	-1.887	3.774	1.00
2021-09-22	2.07	3.322	-0.481	2.404	1.00
2021-09-23	2.13	3.333	2.899	6.280	1.00
2021-09-24	2.04	3.339	-4.225	3.756	1.00
2021-09-27	1.99	3.345	-2.451	3.431	1.00
2021-09-28	2.03	3.351	2.010	3.518	1.01
2021-09-29	1.99	3.355	-1.970	2.463	1.01
2021-09-30	2	3.358	0.503	2.010	1.01
2021-10-08	2.06	3.363	3.000	3.000	1.01
2021-10-11	2.05	3.368	-0.485	2.427	1.01
2021-10-12	2.03	3.371	-0.976	1.951	1.01
2021-10-13	2.04	3.373	0.493	1.478	1.01
2021-10-14	2.02	3.376	-0.980	1.471	1.01
2021-10-15	1.93	3.381	-4.455	2.970	1.01
2021-10-18	1.96	3.385	1.554	2.591	1.02
2021-10-19	1.94	3.388	-1.020	2.041	1.02
2021-10-20	1.93	3.391	-0.515	1.546	1.02
2021-10-21	1.93	3.394	0.000	2.073	1.02
2021-10-22	1.93	3.399	0.000	3.109	1.02
2021-10-25	1.86	3.405	-3.627	4.145	1.02
2021-10-26	1.81	3.412	-2.688	4.301	1.02
2021-10-27	1.75	3.419	-3.315	4.972	1.03
2021-10-28	1.74	3.422	-0.571	2.286	1.03
2021-10-29	1.78	3.427	2.299	2.874	1.03
2021-11-01	1.8	3.430	1.124	2.247	1.03
2021-11-02	1.74	3.437	-3.333	5.000	1.03
2021-11-03	1.76	3.442	1.149	2.874	1.03
2021-11-04	1.75	3.445	-0.568	2.273	1.03
2021-11-05	1.74	3.448	-0.571	2.286	1.03
2021-11-08	1.73	3.452	-0.575	2.874	1.04
2021-11-09	1.72	3.455	-0.578	1.734	1.04
2021-11-10	1.75	3.461	1.744	4.070	1.04
2021-11-11	1.8	3.478	2.857	11.429	1.04
2021-11-12	1.78	3.484	-1.111	4.444	1.05
2021-11-15	1.8	3.489	1.124	2.809	1.05
2021-11-16	1.79	3.492	-0.556	2.222	1.05
2021-11-17	1.77	3.494	-1.117	1.676	1.05
2021-11-18	1.75	3.497	-1.130	1.695	1.05
2021-11-19	1.77	3.499	1.143	1.714	1.05
2021-11-22	1.74	3.502	-1.695	1.695	1.05
2021-11-23	1.75	3.505	0.575	2.299	1.05
2021-11-24	1.77	3.509	1.143	2.286	1.05
2021-11-25	1.76	3.511	-0.565	1.695	1.05
2021-11-26	1.75	3.513	-0.568	1.136	1.05
2021-11-29	1.72	3.515	-1.714	1.714	1.05
2021-11-30	1.76	3.521	2.326	4.070	1.06
2021-12-01	1.83	3.528	3.977	4.545	1.06
2021-12-02	1.83	3.533	0.000	3.279	1.06
2021-12-03	1.83	3.537	0.000	2.732	1.06
2021-12-06	1.82	3.541	-0.546	2.732	1.06
2021-12-07	1.83	3.546	0.549	3.297	1.06
2021-12-08	1.82	3.550	-0.546	2.186	1.06
2021-12-09	1.87	3.556	2.747	3.846	1.07
2021-12-10	1.86	3.561	-0.535	3.209	1.07
2021-12-13	1.83	3.565	-1.613	2.688	1.07
2021-12-14	1.82	3.567	-0.546	1.639	1.07
2021-12-15	1.86	3.575	2.198	4.945	1.07
2021-12-16	1.9	3.581	2.151	3.763	1.07
2021-12-17	1.91	3.588	0.526	4.737	1.08
2021-12-20	1.95	3.601	2.094	7.853	1.08
2021-12-21	2.15	3.622	10.256	11.795	1.09
2021-12-22	2.05	3.641	-4.651	10.698	1.09
2021-12-23	1.98	3.650	-3.415	5.366	1.09
2021-12-24	1.92	3.655	-3.030	3.535	1.10
2021-12-27	1.92	3.658	0.000	2.083	1.10
2021-12-28	1.88	3.663	-2.083	3.125	1.10
2021-12-29	1.89	3.668	0.532	2.660	1.10
2021-12-30	1.88	3.671	-0.529	2.116	1.10
2021-12-31	1.88	3.673	0.000	1.596	1.10
2022-01-04	1.93	3.679	2.660	3.723	1.10
2022-01-05	1.95	3.684	1.036	2.591	1.11
2022-01-06	2	3.692	2.564	5.128	1.11
2022-01-07	2.05	3.702	2.500	6.000	1.11
2022-01-10	2.03	3.707	-0.976	2.927	1.11
2022-01-11	2.03	3.712	0.000	2.463	1.11
2022-01-12	2.02	3.716	-0.493	2.956	1.11
2022-01-13	2.05	3.728	1.485	6.931	1.12
2022-01-14	1.97	3.736	-3.902	4.390	1.12
2022-01-17	1.98	3.740	0.508	2.538	1.12
2022-01-18	1.95	3.745	-1.515	3.535	1.12
2022-01-19	1.96	3.751	0.513	3.590	1.13
2022-01-20	1.93	3.758	-1.531	4.082	1.13
2022-01-21	1.9	3.763	-1.554	3.109	1.13
2022-01-24	1.86	3.767	-2.105	2.632	1.13
2022-01-25	1.8	3.773	-3.226	3.763	1.13
2022-01-26	1.81	3.778	0.556	3.333	1.13
2022-01-27	1.76	3.783	-2.762	3.867	1.13
2022-01-28	1.81	3.791	2.841	5.114	1.14
2022-02-07	1.79	3.800	-1.105	6.077	1.14
2022-02-08	1.89	3.811	5.587	6.704	1.14
2022-02-09	1.9	3.816	0.529	3.704	1.14
2022-02-10	1.89	3.821	-0.526	2.632	1.15
2022-02-11	1.92	3.830	1.587	5.820	1.15
2022-02-14	1.92	3.837	0.000	4.167	1.15
2022-02-15	1.87	3.841	-2.604	3.125	1.15
2022-02-16	1.88	3.845	0.535	2.139	1.15
2022-02-17	1.84	3.848	-2.128	2.128	1.15
2022-02-18	1.91	3.858	3.804	5.978	1.16
2022-02-21	1.97	3.865	3.141	4.712	1.16
2022-02-22	1.91	3.871	-3.046	3.553	1.16
2022-02-23	1.85	3.879	-3.141	5.236	1.16
2022-02-24	1.79	3.885	-3.243	3.784	1.17
2022-02-25	1.8	3.888	0.559	2.235	1.17
2022-02-28	1.79	3.891	-0.556	2.222	1.17
2022-03-01	1.78	3.894	-0.559	1.676	1.17
2022-03-02	1.8	3.899	1.124	3.371	1.17
2022-03-03	1.83	3.904	1.667	3.333	1.17
2022-03-04	1.8	3.907	-1.639	2.186	1.17
2022-03-07	1.77	3.911	-1.667	2.778	1.17
2022-03-08	1.7	3.917	-3.955	3.955	1.18
2022-03-09	1.67	3.928	-1.765	7.647	1.18
2022-03-10	1.69	3.930	1.198	1.796	1.18
2022-03-11	1.71	3.937	1.183	4.734	1.18
2022-03-14	1.69	3.943	-1.170	4.094	1.18
2022-03-15	1.6	3.951	-5.325	6.509	1.19
2022-03-16	1.66	3.960	3.750	6.250	1.19
2022-03-17	1.77	3.975	6.627	10.241	1.19
2022-03-18	1.81	3.984	2.260	5.650	1.20
2022-03-21	1.78	3.990	-1.657	4.420	1.20
2022-03-22	1.83	4.000	2.809	6.180	1.20
2022-03-23	1.91	4.012	4.372	7.650	1.20
2022-03-24	1.87	4.017	-2.094	3.665	1.21
2022-03-25	1.9	4.024	1.604	4.278	1.21
2022-03-28	1.95	4.033	2.632	5.263	1.21
2022-03-29	1.92	4.039	-1.538	3.590	1.21
2022-03-30	1.97	4.051	2.604	7.813	1.22
2022-03-31	1.97	4.064	0.000	7.614	1.22
2022-04-01	1.98	4.073	0.508	5.584	1.22
2022-04-06	2.02	4.080	2.020	4.040	1.22
2022-04-07	1.98	4.088	-1.980	4.950	1.23
2022-04-08	2.04	4.103	3.030	8.586	1.23
2022-04-11	1.92	4.113	-5.882	6.373	1.23
2022-04-12	2.01	4.132	4.687	11.458	1.24
2022-04-13	1.86	4.141	-7.463	5.970	1.24
2022-04-14	2.05	4.159	10.215	10.215	1.25
2022-04-15	2.26	4.185	10.244	14.146	1.26
2022-04-18	2.05	4.210	-9.292	14.602	1.26
2022-04-19	1.85	4.214	-9.756	2.439	1.26
2022-04-20	1.67	4.222	-9.730	5.405	1.27
2022-04-21	1.69	4.232	1.198	7.186	1.27
2022-04-22	1.62	4.236	-4.142	3.550	1.27
2022-04-25	1.47	4.246	-9.259	7.407	1.27
2022-04-26	1.48	4.251	0.680	4.762	1.28
2022-04-27	1.48	4.259	0.000	6.081	1.28
2022-04-28	1.42	4.266	-4.054	6.081	1.28
2022-04-29	1.48	4.273	4.225	5.634	1.28
2022-05-05	1.49	4.279	0.676	4.730	1.28
2022-05-06	1.44	4.282	-3.356	2.685	1.28
2022-05-09	1.5	4.289	4.167	5.556	1.29
2022-05-10	1.5	4.293	0.000	3.333	1.29
2022-05-11	1.48	4.297	-1.333	3.333	1.29
2022-05-12	1.45	4.302	-2.027	4.054	1.29
2022-05-13	1.5	4.309	3.448	5.517	1.29
2022-05-16	1.5	4.314	0.000	4.000	1.29
2022-05-17	1.48	4.318	-1.333	3.333	1.30
2022-05-18	1.5	4.322	1.351	2.703	1.30
2022-05-19	1.53	4.328	2.000	4.667	1.30
2022-05-20	1.51	4.332	-1.307	3.268	1.30
2022-05-23	1.55	4.335	2.649	2.649	1.30

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