金 融 街融券券源 金 融 街专项约券

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	6.34	0	0	0	0
2020-04-28	6.3	0.016	-0.631	2.997	0.00
2020-04-29	6.45	0.032	2.381	3.016	0.01
2020-04-30	6.64	0.055	2.946	4.186	0.02
2020-05-06	6.38	0.077	-3.916	4.066	0.02
2020-05-07	6.29	0.082	-1.411	1.097	0.02
2020-05-08	6.34	0.088	0.795	0.954	0.03
2020-05-11	6.32	0.092	-0.315	0.789	0.03
2020-05-12	6.31	0.096	-0.158	0.791	0.03
2020-05-13	6.3	0.099	-0.158	0.634	0.03
2020-05-14	6.26	0.103	-0.635	0.794	0.03
2020-05-15	6.25	0.107	-0.160	0.799	0.03
2020-05-18	6.26	0.113	0.160	1.120	0.03
2020-05-19	6.25	0.117	-0.160	0.799	0.04
2020-05-20	6.21	0.124	-0.640	1.280	0.04
2020-05-21	6.17	0.130	-0.644	1.127	0.04
2020-05-22	6.1	0.136	-1.135	1.297	0.04
2020-05-25	6.17	0.147	1.148	1.967	0.04
2020-05-26	6.23	0.154	0.972	1.459	0.05
2020-05-27	6.29	0.162	0.963	1.445	0.05
2020-05-28	6.32	0.168	0.477	1.272	0.05
2020-05-29	6.31	0.175	-0.158	1.266	0.05
2020-06-01	6.39	0.185	1.268	1.902	0.06
2020-06-02	6.46	0.194	1.095	1.721	0.06
2020-06-03	6.37	0.204	-1.393	1.858	0.06
2020-06-04	6.36	0.209	-0.157	0.942	0.06
2020-06-05	6.33	0.218	-0.472	1.730	0.07
2020-06-08	6.35	0.223	0.316	0.948	0.07
2020-06-09	6.34	0.227	-0.157	0.630	0.07
2020-06-10	6.31	0.234	-0.473	1.420	0.07
2020-06-11	6.29	0.240	-0.317	1.109	0.07
2020-06-12	6.26	0.248	-0.477	1.431	0.07
2020-06-15	6.28	0.256	0.319	1.597	0.08
2020-06-16	6.38	0.264	1.592	1.592	0.08
2020-06-17	6.38	0.269	0.000	0.784	0.08
2020-06-18	6.41	0.275	0.470	1.254	0.08
2020-06-19	6.41	0.280	0.000	0.936	0.08
2020-06-22	6.33	0.288	-1.248	1.560	0.09
2020-06-23	6.29	0.294	-0.632	1.106	0.09
2020-06-24	6.35	0.302	0.954	1.431	0.09
2020-06-29	6.25	0.313	-1.575	2.205	0.09
2020-06-30	6.34	0.323	1.440	1.760	0.10
2020-07-01	6.53	0.348	2.997	4.574	0.10
2020-07-02	6.69	0.368	2.450	3.675	0.11
2020-07-03	6.8	0.378	1.644	1.794	0.11
2020-07-06	7.51	0.433	10.441	8.824	0.13
2020-07-07	7.4	0.483	-1.465	8.123	0.15
2020-07-08	7.45	0.503	0.676	3.108	0.15
2020-07-09	7.54	0.518	1.208	2.416	0.16
2020-07-10	7.4	0.534	-1.857	2.653	0.16
2020-07-13	7.49	0.554	1.216	3.108	0.17
2020-07-14	7.39	0.578	-1.335	3.872	0.17
2020-07-15	7.11	0.605	-3.789	4.601	0.18
2020-07-16	7.01	0.628	-1.406	3.938	0.19
2020-07-17	6.92	0.642	-1.284	2.425	0.19
2020-07-20	7.15	0.661	3.324	3.179	0.20
2020-07-21	7.08	0.675	-0.979	2.378	0.20
2020-07-22	7.05	0.689	-0.424	2.401	0.21
2020-07-23	6.96	0.704	-1.277	2.553	0.21
2020-07-24	6.79	0.729	-2.443	4.454	0.22
2020-07-27	6.69	0.744	-1.473	2.651	0.22
2020-07-28	6.72	0.751	0.448	1.345	0.23
2020-07-29	6.85	0.766	1.935	2.679	0.23
2020-07-30	6.86	0.772	0.146	1.022	0.23
2020-07-31	6.9	0.786	0.583	2.332	0.24
2020-08-03	6.97	0.790	1.014	0.725	0.24
2020-08-04	7	0.801	0.430	1.865	0.24
2020-08-05	6.91	0.813	-1.286	2.143	0.24
2020-08-06	6.9	0.825	-0.145	2.026	0.25
2020-08-07	6.83	0.836	-1.014	1.884	0.25
2020-08-10	6.93	0.846	1.464	1.757	0.25
2020-08-11	6.82	0.857	-1.587	2.020	0.26
2020-08-12	6.87	0.867	0.733	1.760	0.26
2020-08-13	6.9	0.874	0.437	1.164	0.26
2020-08-14	6.99	0.886	1.304	2.029	0.27
2020-08-17	7.09	0.902	1.431	2.718	0.27
2020-08-18	7.01	0.913	-1.128	1.834	0.27
2020-08-19	6.94	0.922	-0.999	1.569	0.28
2020-08-20	6.9	0.927	-0.576	0.865	0.28
2020-08-21	6.93	0.931	0.435	0.725	0.28
2020-08-24	6.92	0.940	-0.144	1.587	0.28
2020-08-25	6.89	0.948	-0.434	1.445	0.28
2020-08-26	6.86	0.955	-0.435	1.161	0.29
2020-08-27	6.84	0.961	-0.292	1.020	0.29
2020-08-28	6.93	0.970	1.316	1.608	0.29
2020-08-31	6.84	0.979	-1.299	1.587	0.29
2020-09-01	6.87	0.985	0.439	1.023	0.30
2020-09-02	6.84	0.992	-0.437	1.310	0.30
2020-09-03	6.8	0.999	-0.585	1.170	0.30
2020-09-04	6.78	1.006	-0.294	1.176	0.30
2020-09-07	6.74	1.015	-0.590	1.622	0.30
2020-09-08	6.77	1.021	0.445	1.187	0.31
2020-09-09	6.79	1.028	0.295	1.182	0.31
2020-09-10	6.73	1.044	-0.884	2.798	0.31
2020-09-11	6.72	1.051	-0.149	1.337	0.32
2020-09-14	6.74	1.056	0.298	0.893	0.32
2020-09-15	6.87	1.071	1.929	2.522	0.32
2020-09-16	6.91	1.081	0.582	1.747	0.32
2020-09-17	6.88	1.088	-0.434	1.302	0.33
2020-09-18	6.95	1.098	1.017	1.599	0.33
2020-09-21	6.96	1.106	0.144	1.439	0.33
2020-09-22	6.98	1.113	0.287	1.293	0.33
2020-09-23	6.85	1.126	-1.862	2.292	0.34
2020-09-24	6.75	1.136	-1.460	1.606	0.34
2020-09-25	6.67	1.146	-1.185	1.926	0.34
2020-09-28	6.72	1.152	0.750	1.049	0.35
2020-09-29	6.66	1.163	-0.893	1.935	0.35
2020-09-30	6.52	1.180	-2.102	3.153	0.35
2020-10-09	6.63	1.193	1.687	2.301	0.36
2020-10-12	6.77	1.206	2.112	2.413	0.36
2020-10-13	6.7	1.214	-1.034	1.329	0.36
2020-10-14	6.68	1.219	-0.299	0.896	0.37
2020-10-15	6.69	1.226	0.150	1.347	0.37
2020-10-16	6.71	1.233	0.299	1.196	0.37
2020-10-19	6.7	1.245	-0.149	2.086	0.37
2020-10-20	6.72	1.250	0.299	0.896	0.37
2020-10-21	6.81	1.263	1.339	2.381	0.38
2020-10-22	6.8	1.271	-0.147	1.322	0.38
2020-10-23	6.83	1.276	0.441	1.029	0.38
2020-10-26	6.8	1.287	-0.439	1.903	0.39
2020-10-27	6.72	1.294	-1.176	1.176	0.39
2020-10-28	6.69	1.301	-0.446	1.339	0.39
2020-10-29	6.68	1.309	-0.149	1.345	0.39
2020-10-30	6.67	1.323	-0.150	2.545	0.40
2020-11-02	6.77	1.337	1.499	2.549	0.40
2020-11-03	6.88	1.347	1.625	1.773	0.40
2020-11-04	6.84	1.356	-0.581	1.453	0.41
2020-11-05	6.91	1.367	1.023	1.901	0.41
2020-11-06	6.85	1.374	-0.868	1.302	0.41
2020-11-09	6.88	1.385	0.438	1.898	0.42
2020-11-10	6.9	1.393	0.291	1.453	0.42
2020-11-11	6.97	1.403	1.014	1.739	0.42
2020-11-12	7	1.413	0.430	1.578	0.42
2020-11-13	6.91	1.423	-1.286	1.714	0.43
2020-11-16	6.95	1.432	0.579	1.592	0.43
2020-11-17	7.02	1.444	1.007	2.014	0.43
2020-11-18	7.02	1.454	0.000	1.709	0.44
2020-11-19	7	1.461	-0.285	1.282	0.44
2020-11-20	7.03	1.465	0.429	0.714	0.44
2020-11-23	7	1.473	-0.427	1.280	0.44
2020-11-24	6.92	1.482	-1.143	1.571	0.44
2020-11-25	6.91	1.491	-0.145	1.590	0.45
2020-11-26	6.97	1.500	0.868	1.592	0.45
2020-11-27	7	1.512	0.430	2.009	0.45
2020-11-30	6.96	1.529	-0.571	3.000	0.46
2020-12-01	6.96	1.541	0.000	2.011	0.46
2020-12-02	6.91	1.552	-0.718	1.868	0.47
2020-12-03	6.92	1.559	0.145	1.302	0.47
2020-12-04	6.86	1.566	-0.867	1.156	0.47
2020-12-07	6.76	1.575	-1.458	1.603	0.47
2020-12-08	6.77	1.578	0.148	0.592	0.47
2020-12-09	6.72	1.586	-0.739	1.477	0.48
2020-12-10	6.74	1.593	0.298	1.190	0.48
2020-12-11	6.67	1.599	-1.039	1.039	0.48
2020-12-14	6.73	1.608	0.900	1.649	0.48
2020-12-15	6.69	1.613	-0.594	0.892	0.48
2020-12-16	6.69	1.620	0.000	1.196	0.49
2020-12-17	6.69	1.629	0.000	1.644	0.49
2020-12-18	6.68	1.636	-0.149	1.196	0.49
2020-12-21	6.66	1.642	-0.299	1.198	0.49
2020-12-22	6.59	1.652	-1.051	1.802	0.50
2020-12-23	6.58	1.660	-0.152	1.517	0.50
2020-12-24	6.49	1.671	-1.368	1.976	0.50
2020-12-25	6.5	1.680	0.154	1.695	0.50
2020-12-28	6.46	1.687	-0.615	1.231	0.51
2020-12-29	6.49	1.694	0.464	1.393	0.51
2020-12-30	6.46	1.702	-0.462	1.387	0.51
2020-12-31	6.45	1.709	-0.155	1.393	0.51
2021-01-04	6.44	1.731	-0.155	4.031	0.52
2021-01-05	6.36	1.738	-1.242	1.398	0.52
2021-01-06	6.33	1.743	-0.472	0.786	0.52
2021-01-07	6.21	1.757	-1.896	2.686	0.53
2021-01-08	6.29	1.767	1.288	2.093	0.53
2021-01-11	6.2	1.775	-1.431	1.431	0.53
2021-01-12	6.21	1.784	0.161	1.774	0.54
2021-01-13	6.2	1.791	-0.161	1.288	0.54
2021-01-14	6.24	1.801	0.645	1.935	0.54
2021-01-15	6.27	1.807	0.481	1.282	0.54
2021-01-18	6.27	1.814	0.000	1.276	0.54
2021-01-19	6.35	1.834	1.276	3.668	0.55
2021-01-20	6.32	1.842	-0.472	1.575	0.55
2021-01-21	6.28	1.848	-0.633	1.108	0.55
2021-01-22	6.2	1.856	-1.274	1.592	0.56
2021-01-25	6.13	1.866	-1.129	1.935	0.56
2021-01-26	6.14	1.872	0.163	1.142	0.56
2021-01-27	6.11	1.881	-0.489	1.792	0.56
2021-01-28	6.1	1.890	-0.164	1.800	0.57
2021-01-29	6.04	1.901	-0.984	2.295	0.57
2021-02-01	6.06	1.910	0.331	1.656	0.57
2021-02-02	5.96	1.923	-1.650	2.640	0.58
2021-02-03	5.88	1.932	-1.342	1.846	0.58
2021-02-04	5.83	1.941	-0.850	1.871	0.58
2021-02-05	5.87	1.949	0.686	1.715	0.58
2021-02-08	5.91	1.962	0.681	2.555	0.59
2021-02-09	5.86	1.969	-0.846	1.354	0.59
2021-02-10	5.84	1.974	-0.341	1.195	0.59
2021-02-18	5.88	1.980	0.685	1.199	0.59
2021-02-19	6.05	1.999	2.891	3.741	0.60
2021-02-22	6.1	2.014	0.826	2.975	0.60
2021-02-23	6.06	2.023	-0.656	1.803	0.61
2021-02-24	6.1	2.034	0.660	2.145	0.61
2021-02-25	6.26	2.059	2.623	4.754	0.62
2021-02-26	6.07	2.074	-3.035	3.035	0.62
2021-03-01	6.1	2.081	0.494	1.318	0.62
2021-03-02	6.12	2.090	0.328	1.803	0.63
2021-03-03	6.13	2.102	0.163	2.288	0.63
2021-03-04	6.19	2.112	0.979	1.958	0.63
2021-03-05	6.17	2.121	-0.323	1.777	0.64
2021-03-08	6.28	2.132	1.783	2.107	0.64
2021-03-09	6.16	2.147	-1.911	2.866	0.64
2021-03-10	6.34	2.178	2.922	5.844	0.65
2021-03-11	6.7	2.210	5.678	5.836	0.66
2021-03-12	6.93	2.278	3.433	11.642	0.68
2021-03-15	6.66	2.303	-3.896	4.618	0.69
2021-03-16	6.95	2.335	4.354	5.405	0.70
2021-03-17	6.65	2.352	-4.317	3.165	0.71
2021-03-18	6.65	2.371	0.000	3.459	0.71
2021-03-19	6.72	2.404	1.053	5.865	0.72
2021-03-22	7.03	2.445	4.613	6.994	0.73
2021-03-23	6.78	2.461	-3.556	2.845	0.74
2021-03-24	7.46	2.534	10.029	11.652	0.76
2021-03-25	7.16	2.611	-4.021	13.003	0.78
2021-03-26	7.16	2.663	0.000	8.659	0.80
2021-03-29	7.28	2.702	1.676	6.425	0.81
2021-03-30	6.93	2.735	-4.808	5.769	0.82
2021-03-31	6.83	2.753	-1.443	3.175	0.83
2021-04-01	6.86	2.768	0.439	2.635	0.83
2021-04-02	7	2.832	2.041	10.933	0.85
2021-04-06	6.99	2.856	-0.143	4.143	0.86
2021-04-07	7.02	2.876	0.429	3.290	0.86
2021-04-08	6.73	2.899	-4.131	4.131	0.87
2021-04-09	6.75	2.915	0.297	2.972	0.87
2021-04-12	6.75	2.928	0.000	2.222	0.88
2021-04-13	6.51	2.950	-3.556	4.148	0.89
2021-04-14	6.53	2.958	0.307	1.382	0.89
2021-04-15	6.58	2.968	0.766	1.838	0.89
2021-04-16	6.64	2.980	0.912	2.128	0.89
2021-04-19	6.63	2.986	-0.151	1.054	0.90
2021-04-20	6.56	2.999	-1.056	2.413	0.90
2021-04-21	6.57	3.005	0.152	1.220	0.90
2021-04-22	6.5	3.016	-1.065	1.979	0.90
2021-04-23	6.36	3.032	-2.154	2.923	0.91
2021-04-26	6.26	3.042	-1.572	2.044	0.91
2021-04-27	6.26	3.050	0.000	1.438	0.91
2021-04-28	6.26	3.056	0.000	1.118	0.92
2021-04-29	6.3	3.063	0.639	1.438	0.92
2021-04-30	6.2	3.072	-1.587	1.746	0.92
2021-05-06	6.3	3.082	1.613	1.935	0.92
2021-05-07	6.33	3.089	0.476	1.270	0.93
2021-05-10	6.33	3.103	0.000	2.686	0.93
2021-05-11	6.49	3.121	2.528	3.318	0.94
2021-05-12	6.46	3.129	-0.462	1.541	0.94
2021-05-13	6.57	3.148	1.703	3.406	0.94
2021-05-14	6.75	3.178	2.740	5.327	0.95
2021-05-17	6.8	3.200	0.741	3.852	0.96
2021-05-18	6.76	3.219	-0.588	3.382	0.97
2021-05-19	6.87	3.237	1.627	3.107	0.97
2021-05-20	6.85	3.263	-0.291	4.512	0.98
2021-05-21	6.78	3.275	-1.022	2.190	0.98
2021-05-24	7.46	3.327	10.029	8.407	1.00
2021-05-25	7.38	3.365	-1.072	6.166	1.01
2021-05-26	7.6	3.421	2.981	8.808	1.03
2021-05-27	7.46	3.447	-1.842	4.211	1.03
2021-05-28	7.45	3.470	-0.134	3.619	1.04
2021-05-31	7.71	3.519	3.490	7.651	1.06
2021-06-01	7.39	3.540	-4.150	3.502	1.06
2021-06-02	7.17	3.564	-2.977	4.060	1.07
2021-06-03	7.13	3.580	-0.558	2.650	1.07
2021-06-04	7.12	3.594	-0.140	2.384	1.08
2021-06-07	7.2	3.612	1.124	2.949	1.08
2021-06-08	7	3.631	-2.778	3.194	1.09
2021-06-09	7.01	3.642	0.143	2.000	1.09
2021-06-10	6.92	3.652	-1.284	1.712	1.10
2021-06-11	7.04	3.665	1.734	2.168	1.10
2021-06-15	6.89	3.680	-2.131	2.557	1.10
2021-06-16	6.9	3.690	0.145	1.742	1.11
2021-06-17	6.78	3.704	-1.739	2.609	1.11
2021-06-18	6.82	3.720	0.590	2.802	1.12
2021-06-21	6.91	3.741	1.320	3.519	1.12
2021-06-22	7	3.759	1.302	3.184	1.13
2021-06-23	6.99	3.768	-0.143	1.571	1.13
2021-06-24	6.77	3.791	1.652	4.054	1.14
2021-06-25	6.71	3.804	-0.886	2.216	1.14
2021-06-28	6.57	3.818	-2.086	2.683	1.15
2021-06-29	6.49	3.828	-1.218	1.826	1.15
2021-06-30	6.45	3.836	-0.616	1.541	1.15
2021-07-01	6.48	3.847	0.465	2.016	1.15
2021-07-02	6.47	3.856	-0.154	1.543	1.16
2021-07-05	6.43	3.867	-0.618	2.164	1.16
2021-07-06	6.56	3.883	2.022	2.799	1.16
2021-07-07	6.53	3.889	-0.457	1.220	1.17
2021-07-08	6.58	3.898	0.766	1.685	1.17
2021-07-09	6.51	3.912	-1.064	2.432	1.17
2021-07-12	6.52	3.920	0.154	1.536	1.18
2021-07-13	6.53	3.930	0.153	1.840	1.18
2021-07-14	6.73	3.963	0.149	5.804	1.19
2021-07-15	6.54	3.984	-2.823	3.863	1.20
2021-07-16	6.48	3.997	-0.917	2.446	1.20
2021-07-19	6.22	4.022	-4.012	4.784	1.21
2021-07-20	6.11	4.032	-1.768	2.090	1.21
2021-07-21	6.12	4.037	0.164	0.982	1.21
2021-07-22	6.11	4.045	-0.163	1.471	1.21
2021-07-23	6.06	4.051	-0.818	1.146	1.22
2021-07-26	5.88	4.068	-2.970	3.630	1.22
2021-07-27	5.68	4.087	-3.401	3.912	1.23
2021-07-28	5.6	4.099	-1.408	2.641	1.23
2021-07-29	5.62	4.108	0.357	1.964	1.23
2021-07-30	5.66	4.122	0.712	2.847	1.24
2021-08-02	5.72	4.137	1.060	3.180	1.24
2021-08-03	5.74	4.144	0.350	1.573	1.24
2021-08-04	5.7	4.149	-0.697	1.045	1.24
2021-08-05	5.72	4.164	0.351	3.158	1.25
2021-08-06	5.68	4.174	-0.699	2.098	1.25
2021-08-09	5.84	4.192	2.817	3.521	1.26
2021-08-10	5.88	4.209	0.685	3.596	1.26
2021-08-11	5.98	4.224	1.701	3.061	1.27
2021-08-12	5.92	4.232	-1.003	1.505	1.27
2021-08-13	5.93	4.245	0.169	2.703	1.27
2021-08-16	5.94	4.256	0.169	2.192	1.28
2021-08-17	5.85	4.269	-1.515	2.694	1.28
2021-08-18	5.93	4.280	1.368	2.222	1.28
2021-08-19	5.83	4.287	-1.686	1.349	1.29
2021-08-20	5.83	4.294	0.000	1.544	1.29
2021-08-23	5.81	4.306	-0.343	2.401	1.29
2021-08-24	5.83	4.312	0.344	1.205	1.29
2021-08-25	5.83	4.317	0.000	1.029	1.30
2021-08-26	5.81	4.323	-0.343	1.372	1.30
2021-08-27	5.93	4.347	2.065	4.819	1.30
2021-08-30	6.14	4.378	3.541	6.071	1.31
2021-08-31	6.49	4.429	5.700	9.446	1.33
2021-09-01	6.25	4.446	-3.698	3.236	1.33
2021-09-02	6.31	4.470	0.960	4.480	1.34
2021-09-03	6.94	4.487	9.984	3.011	1.35
2021-09-06	6.71	4.535	-3.314	8.501	1.36
2021-09-07	6.49	4.559	-3.279	4.471	1.37
2021-09-08	6.42	4.565	-1.079	1.233	1.37
2021-09-09	6.47	4.575	0.779	1.713	1.37
2021-09-10	6.34	4.585	-2.009	2.009	1.38
2021-09-13	6.4	4.600	0.946	2.681	1.38
2021-09-14	6.21	4.615	-2.969	2.969	1.38
2021-09-15	6.19	4.622	-0.322	1.449	1.39
2021-09-16	6.23	4.638	0.646	2.908	1.39
2021-09-17	6.11	4.649	-1.926	2.247	1.39
2021-09-22	6.09	4.664	-0.327	2.946	1.40
2021-09-23	6.12	4.676	0.493	2.463	1.40
2021-09-24	6.06	4.686	-0.980	1.961	1.41
2021-09-27	5.97	4.696	-1.485	1.980	1.41
2021-09-28	6.08	4.709	1.843	2.513	1.41
2021-09-29	6.01	4.716	-1.151	1.480	1.41
2021-09-30	6	4.722	-0.166	1.165	1.42
2021-10-08	6.09	4.729	1.500	1.333	1.42
2021-10-11	6.07	4.736	-0.328	1.314	1.42
2021-10-12	6.01	4.745	-0.988	1.812	1.42
2021-10-13	6.02	4.750	0.166	0.998	1.42
2021-10-14	6	4.755	-0.332	0.997	1.43
2021-10-15	5.93	4.761	-1.167	1.333	1.43
2021-10-18	5.92	4.769	-0.169	1.518	1.43
2021-10-19	5.86	4.774	-1.014	1.014	1.43
2021-10-20	5.88	4.779	0.341	1.024	1.43
2021-10-21	5.94	4.790	1.020	2.211	1.44
2021-10-22	6.06	4.805	2.020	3.030	1.44
2021-10-25	5.95	4.816	-1.815	2.145	1.44
2021-10-26	5.89	4.822	-1.008	1.345	1.45
2021-10-27	5.76	4.834	-2.207	2.547	1.45
2021-10-28	5.78	4.843	0.347	1.736	1.45
2021-10-29	5.84	4.850	1.038	1.557	1.46
2021-11-01	5.96	4.866	2.055	3.082	1.46
2021-11-02	5.92	4.874	-0.671	1.678	1.46
2021-11-03	5.94	4.882	0.338	1.689	1.46
2021-11-04	5.93	4.886	-0.168	0.842	1.47
2021-11-05	5.92	4.893	-0.169	1.349	1.47
2021-11-08	5.94	4.901	0.338	1.520	1.47
2021-11-09	5.93	4.906	-0.168	1.178	1.47
2021-11-10	5.95	4.917	0.337	2.192	1.48
2021-11-11	6.14	4.937	3.193	3.866	1.48
2021-11-12	6.06	4.947	-1.303	1.954	1.48
2021-11-15	5.78	4.973	-4.620	5.446	1.49
2021-11-16	5.77	4.979	-0.173	1.211	1.49
2021-11-17	5.74	4.982	-0.520	0.693	1.49
2021-11-18	5.64	4.993	-1.742	2.265	1.50
2021-11-19	5.69	5.001	0.887	1.596	1.50
2021-11-22	5.64	5.006	-0.879	1.230	1.50
2021-11-23	5.69	5.016	0.887	2.128	1.50
2021-11-24	5.71	5.020	0.351	0.703	1.51
2021-11-25	5.68	5.025	-0.525	1.051	1.51
2021-11-26	5.72	5.042	0.704	3.697	1.51
2021-11-29	5.59	5.048	-2.273	1.224	1.51
2021-11-30	5.51	5.057	-1.431	1.968	1.52
2021-12-01	5.56	5.062	0.907	1.089	1.52
2021-12-02	5.56	5.067	0.000	1.079	1.52
2021-12-03	5.62	5.075	1.079	1.619	1.52
2021-12-06	5.58	5.085	-0.712	2.135	1.53
2021-12-07	5.66	5.093	1.434	1.792	1.53
2021-12-08	5.66	5.097	0.000	0.883	1.53
2021-12-09	5.71	5.106	0.883	1.767	1.53
2021-12-10	5.64	5.112	-1.226	1.401	1.53
2021-12-13	5.63	5.119	-0.177	1.418	1.54
2021-12-14	5.6	5.124	-0.533	1.066	1.54
2021-12-15	5.65	5.133	0.893	1.964	1.54
2021-12-16	5.73	5.145	1.416	2.478	1.54
2021-12-17	5.74	5.151	0.175	1.222	1.55
2021-12-20	5.74	5.161	0.000	2.091	1.55
2021-12-21	5.98	5.182	4.181	4.181	1.55
2021-12-22	5.87	5.196	-1.839	2.843	1.56
2021-12-23	5.68	5.212	-3.237	3.407	1.56
2021-12-24	5.65	5.220	-0.528	1.761	1.57
2021-12-27	5.67	5.226	0.354	1.239	1.57
2021-12-28	5.66	5.230	-0.176	0.882	1.57
2021-12-29	5.63	5.234	-0.530	0.883	1.57
2021-12-30	5.64	5.238	0.178	0.710	1.57
2021-12-31	5.66	5.242	0.355	0.887	1.57
2022-01-04	5.72	5.249	1.060	1.590	1.57
2022-01-05	5.73	5.257	0.175	1.573	1.58
2022-01-06	5.75	5.264	0.349	1.571	1.58
2022-01-07	5.84	5.278	1.565	2.783	1.58
2022-01-10	5.92	5.291	1.370	2.740	1.59
2022-01-11	5.96	5.302	0.676	2.196	1.59
2022-01-12	5.93	5.311	-0.503	1.678	1.59
2022-01-13	5.94	5.321	0.169	2.024	1.60
2022-01-14	5.83	5.332	-1.852	2.357	1.60
2022-01-17	5.83	5.339	0.000	1.372	1.60
2022-01-18	5.86	5.349	0.515	2.058	1.60
2022-01-19	5.88	5.358	0.341	1.877	1.61
2022-01-20	5.95	5.366	1.190	1.701	1.61
2022-01-21	5.92	5.373	-0.504	1.345	1.61
2022-01-24	5.93	5.383	0.169	2.027	1.61
2022-01-25	5.76	5.399	-2.867	3.373	1.62
2022-01-26	5.81	5.409	0.868	2.083	1.62
2022-01-27	5.64	5.430	-2.926	4.303	1.63
2022-01-28	5.68	5.435	0.709	1.241	1.63
2022-02-07	5.76	5.446	1.408	2.289	1.63
2022-02-08	5.92	5.463	2.778	3.299	1.64
2022-02-09	5.88	5.472	-0.676	1.858	1.64
2022-02-10	5.93	5.482	0.850	2.041	1.64
2022-02-11	5.93	5.491	0.000	1.855	1.65
2022-02-14	5.8	5.503	-2.192	2.530	1.65
2022-02-15	5.73	5.513	-1.207	2.069	1.65
2022-02-16	5.77	5.517	0.698	0.873	1.66
2022-02-17	5.71	5.524	-1.040	1.386	1.66
2022-02-18	5.87	5.542	2.802	3.678	1.66
2022-02-21	5.95	5.558	1.363	3.237	1.67
2022-02-22	5.88	5.568	-1.176	2.017	1.67
2022-02-23	5.81	5.576	-1.190	1.701	1.67
2022-02-24	5.72	5.593	-1.549	3.614	1.68
2022-02-25	5.69	5.601	-0.524	1.573	1.68
2022-02-28	5.63	5.608	-1.054	1.582	1.68
2022-03-01	5.67	5.614	0.710	1.243	1.68
2022-03-02	5.72	5.622	0.882	1.587	1.69
2022-03-03	5.83	5.632	1.923	2.098	1.69
2022-03-04	5.77	5.639	-1.029	1.544	1.69
2022-03-07	5.71	5.649	-1.040	2.080	1.69
2022-03-08	5.58	5.664	-2.277	3.152	1.70
2022-03-09	5.39	5.692	-3.405	6.272	1.71
2022-03-10	5.41	5.699	0.371	1.484	1.71
2022-03-11	5.43	5.712	0.370	2.957	1.71
2022-03-14	5.32	5.723	-2.026	2.578	1.72
2022-03-15	4.98	5.750	-6.391	6.391	1.72
2022-03-16	5.24	5.780	5.221	6.827	1.73
2022-03-17	5.32	5.790	1.527	2.290	1.74
2022-03-18	5.49	5.811	3.195	4.699	1.74
2022-03-21	5.43	5.821	-1.093	2.186	1.75
2022-03-22	5.65	5.849	4.052	5.893	1.75
2022-03-23	5.8	5.874	2.655	5.133	1.76
2022-03-24	5.78	5.899	-0.345	5.172	1.77
2022-03-25	5.85	5.921	1.211	4.498	1.78
2022-03-28	5.95	5.940	1.709	3.932	1.78
2022-03-29	5.84	5.953	-1.849	2.521	1.79
2022-03-30	6.06	5.981	3.767	5.651	1.79
2022-03-31	6.13	6.014	1.155	6.436	1.80
2022-04-01	6.28	6.040	2.447	5.057	1.81
2022-04-06	6.54	6.079	4.140	7.166	1.82
2022-04-07	6.23	6.110	-4.740	5.810	1.83
2022-04-08	6.75	6.169	8.347	10.594	1.85
2022-04-11	6.67	6.214	-1.185	8.148	1.86
2022-04-12	6.45	6.244	-3.298	5.547	1.87
2022-04-13	6.35	6.268	-1.550	4.496	1.88
2022-04-14	6.95	6.330	9.449	10.709	1.90
2022-04-15	7.25	6.412	4.317	13.525	1.92
2022-04-18	6.8	6.461	-6.207	8.690	1.94
2022-04-19	6.72	6.498	-1.176	6.618	1.95
2022-04-20	6.16	6.542	-8.333	8.482	1.96
2022-04-21	5.91	6.565	-4.058	4.708	1.97
2022-04-22	6.05	6.590	2.369	5.076	1.98
2022-04-25	5.58	6.627	-7.769	7.769	1.99
2022-04-26	5.57	6.650	-0.179	5.018	1.99
2022-04-27	5.51	6.675	-1.077	5.566	2.00
2022-04-28	6.06	6.727	9.982	10.163	2.02
2022-04-29	6.44	6.775	6.271	9.076	2.03
2022-05-05	6.44	6.813	0.000	6.988	2.04
2022-05-06	6.06	6.833	-5.901	4.037	2.05
2022-05-09	6.19	6.853	2.145	3.795	2.06
2022-05-10	6.25	6.876	0.969	4.523	2.06
2022-05-11	6.14	6.900	-1.760	4.640	2.07
2022-05-12	6.09	6.913	-0.814	2.443	2.07
2022-05-13	6.42	6.959	5.419	8.703	2.09
2022-05-16	6.44	6.984	0.312	4.673	2.10
2022-05-17	6.31	7.003	-2.019	3.571	2.10
2022-05-18	6.22	7.015	-1.426	2.219	2.10
2022-05-19	6.32	7.039	1.608	4.662	2.11
2022-05-20	6.27	7.051	-0.791	2.215	2.12
2022-05-23	6.12	7.069	-2.392	3.509	2.12

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