佛山照明融券券源 佛山照明专项约券

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	4.46	0	0	0	0
2020-04-28	4.34	0.019	-2.691	5.157	0.01
2020-04-29	4.32	0.023	-0.461	1.152	0.01
2020-04-30	4.37	0.030	1.157	1.852	0.01
2020-05-06	4.41	0.040	0.915	2.975	0.01
2020-05-07	4.4	0.045	-0.227	1.134	0.01
2020-05-08	4.42	0.050	0.455	1.364	0.01
2020-05-11	4.5	0.069	1.810	5.204	0.02
2020-05-12	4.48	0.074	-0.444	1.333	0.02
2020-05-13	4.47	0.080	-0.223	1.563	0.02
2020-05-14	4.48	0.086	0.224	1.566	0.03
2020-05-15	4.46	0.092	-0.446	1.562	0.03
2020-05-18	4.46	0.095	0.000	0.897	0.03
2020-05-19	4.53	0.103	1.570	2.242	0.03
2020-05-20	5	0.126	10.375	5.519	0.04
2020-05-21	5.32	0.169	6.400	9.600	0.05
2020-05-22	5.87	0.222	10.338	10.902	0.07
2020-05-25	5.57	0.258	-5.111	7.666	0.08
2020-05-26	5.85	0.301	5.027	8.797	0.09
2020-05-27	6.45	0.382	10.256	15.043	0.11
2020-05-28	6.71	0.458	4.031	13.643	0.14
2020-05-29	6.15	0.553	-8.346	18.629	0.17
2020-06-01	6.12	0.580	-0.488	5.203	0.17
2020-06-02	5.57	0.623	-8.987	9.314	0.19
2020-06-03	5.6	0.640	0.539	3.591	0.19
2020-06-04	5.48	0.655	-2.143	3.393	0.20
2020-06-05	5.43	0.666	-0.912	2.372	0.20
2020-06-08	5.3	0.682	-2.394	3.683	0.20
2020-06-09	5.3	0.691	0.000	1.887	0.21
2020-06-10	5.19	0.705	-2.075	3.396	0.21
2020-06-11	5.2	0.719	0.193	3.083	0.22
2020-06-12	5.2	0.740	0.000	4.808	0.22
2020-06-15	5.13	0.750	-1.346	2.500	0.23
2020-06-16	5.2	0.760	1.365	2.144	0.23
2020-06-17	5.16	0.769	-0.769	2.115	0.23
2020-06-18	5.11	0.776	-0.969	1.744	0.23
2020-06-19	5.17	0.790	1.174	3.327	0.24
2020-06-22	5.13	0.799	-0.774	1.934	0.24
2020-06-23	5.2	0.808	1.365	2.144	0.24
2020-06-24	5.13	0.816	-1.346	1.923	0.24
2020-06-29	5.15	0.823	0.390	1.559	0.25
2020-06-30	5.17	0.828	0.388	1.165	0.25
2020-07-01	5.46	0.857	5.609	6.383	0.26
2020-07-02	5.8	0.898	6.227	8.425	0.27
2020-07-03	5.8	0.924	0.000	5.517	0.28
2020-07-06	5.98	0.960	3.103	7.069	0.29
2020-07-07	5.88	0.980	-1.672	4.181	0.29
2020-07-08	5.99	1.001	1.871	4.252	0.30
2020-07-09	5.98	1.014	-0.167	2.504	0.30
2020-07-10	6.01	1.035	0.502	4.181	0.31
2020-07-13	6.22	1.049	3.494	2.662	0.31
2020-07-14	6.1	1.071	-1.929	4.502	0.32
2020-07-15	6.02	1.096	-1.311	4.918	0.33
2020-07-16	5.82	1.119	-3.322	4.651	0.34
2020-07-17	6.07	1.153	4.296	6.873	0.35
2020-07-20	6.2	1.166	2.142	2.471	0.35
2020-07-21	6.13	1.177	-1.129	2.097	0.35
2020-07-22	6.04	1.191	-1.468	2.773	0.36
2020-07-23	6.02	1.202	-0.331	2.152	0.36
2020-07-24	6	1.225	-0.332	4.651	0.37
2020-07-27	6	1.243	0.000	3.667	0.37
2020-07-28	6.06	1.253	1.000	2.000	0.38
2020-07-29	6.15	1.264	1.485	2.145	0.38
2020-07-30	6.5	1.306	5.691	7.642	0.39
2020-07-31	6.68	1.337	2.769	5.692	0.40
2020-08-03	6.58	1.360	-1.497	4.042	0.41
2020-08-04	6.52	1.376	-0.912	3.040	0.41
2020-08-05	6.46	1.397	-0.920	3.834	0.42
2020-08-06	6.36	1.412	-1.548	2.941	0.42
2020-08-07	6.41	1.428	0.786	2.987	0.43
2020-08-10	6.52	1.445	1.716	3.120	0.43
2020-08-11	6.24	1.476	-4.294	5.828	0.44
2020-08-12	6.1	1.502	-2.244	5.288	0.45
2020-08-13	6.15	1.512	0.820	1.803	0.45
2020-08-14	6.14	1.523	-0.163	2.276	0.46
2020-08-17	6.19	1.532	0.814	1.629	0.46
2020-08-18	6.3	1.544	1.777	2.423	0.46
2020-08-19	6.15	1.562	-2.381	3.333	0.47
2020-08-20	6.09	1.571	-0.976	1.789	0.47
2020-08-21	6.09	1.578	0.000	1.478	0.47
2020-08-24	6.07	1.584	-0.328	1.149	0.48
2020-08-25	6.03	1.591	-0.659	1.318	0.48
2020-08-26	5.86	1.608	-2.819	3.483	0.48
2020-08-27	5.95	1.620	1.536	2.560	0.49
2020-08-28	6.08	1.636	2.185	3.193	0.49
2020-08-31	6.04	1.647	-0.658	2.138	0.49
2020-09-01	6.06	1.655	0.331	1.490	0.50
2020-09-02	6.04	1.661	-0.330	1.320	0.50
2020-09-03	5.96	1.671	-1.325	1.987	0.50
2020-09-04	5.93	1.680	-0.503	1.846	0.50
2020-09-07	5.89	1.695	-0.675	3.035	0.51
2020-09-08	5.94	1.704	0.849	1.698	0.51
2020-09-09	5.94	1.714	0.000	2.189	0.51
2020-09-10	5.69	1.741	-4.209	5.556	0.52
2020-09-11	5.71	1.753	0.351	2.636	0.53
2020-09-14	5.77	1.763	1.051	2.102	0.53
2020-09-15	5.76	1.771	-0.173	1.560	0.53
2020-09-16	5.7	1.784	-1.042	2.778	0.54
2020-09-17	5.7	1.796	0.000	2.456	0.54
2020-09-18	5.83	1.809	2.281	2.807	0.54
2020-09-21	5.8	1.816	-0.515	1.372	0.54
2020-09-22	5.7	1.826	-1.724	2.069	0.55
2020-09-23	5.67	1.833	-0.526	1.579	0.55
2020-09-24	5.61	1.845	-1.058	2.469	0.55
2020-09-25	5.53	1.859	-1.426	3.030	0.56
2020-09-28	5.44	1.872	-1.627	2.893	0.56
2020-09-29	5.46	1.880	0.368	1.654	0.56
2020-09-30	5.44	1.887	-0.366	1.648	0.57
2020-10-09	5.63	1.903	3.493	3.309	0.57
2020-10-12	5.79	1.917	2.842	3.020	0.58
2020-10-13	5.79	1.925	0.000	1.554	0.58
2020-10-14	5.78	1.931	-0.173	1.382	0.58
2020-10-15	5.74	1.936	-0.692	1.038	0.58
2020-10-16	5.7	1.944	-0.697	1.568	0.58
2020-10-19	5.7	1.952	0.000	1.754	0.59
2020-10-20	5.73	1.962	0.526	2.105	0.59
2020-10-21	5.67	1.970	-1.047	1.745	0.59
2020-10-22	5.65	1.979	-0.353	1.940	0.59
2020-10-23	5.59	1.988	-1.062	1.947	0.60
2020-10-26	5.67	2.001	1.431	2.683	0.60
2020-10-27	5.68	2.010	0.176	1.764	0.60
2020-10-28	5.66	2.020	-0.352	2.289	0.61
2020-10-29	5.59	2.029	-1.237	1.767	0.61
2020-10-30	5.44	2.046	-2.683	3.757	0.61
2020-11-02	5.4	2.055	-0.735	2.206	0.62
2020-11-03	5.49	2.065	1.667	2.037	0.62
2020-11-04	5.72	2.093	4.189	6.011	0.63
2020-11-05	5.76	2.104	0.699	2.273	0.63
2020-11-06	5.71	2.116	-0.868	2.431	0.63
2020-11-09	5.73	2.121	0.350	1.051	0.64
2020-11-10	5.71	2.128	-0.349	1.396	0.64
2020-11-11	5.65	2.137	-1.051	2.102	0.64
2020-11-12	5.64	2.143	-0.177	1.239	0.64
2020-11-13	5.58	2.152	-1.064	1.773	0.65
2020-11-16	5.61	2.157	0.538	1.254	0.65
2020-11-17	5.72	2.167	1.961	1.961	0.65
2020-11-18	5.71	2.173	-0.175	1.224	0.65
2020-11-19	5.72	2.179	0.175	1.401	0.65
2020-11-20	5.75	2.187	0.524	1.573	0.66
2020-11-23	5.76	2.193	0.174	1.217	0.66
2020-11-24	5.71	2.201	-0.868	1.736	0.66
2020-11-25	5.64	2.210	-1.226	1.926	0.66
2020-11-26	5.69	2.218	0.887	1.773	0.67
2020-11-27	5.68	2.228	-0.176	1.933	0.67
2020-11-30	5.77	2.246	1.585	3.873	0.67
2020-12-01	5.83	2.259	1.040	2.600	0.68
2020-12-02	6.23	2.292	6.861	6.346	0.69
2020-12-03	6.26	2.310	0.482	3.531	0.69
2020-12-04	6.05	2.322	-3.355	2.396	0.70
2020-12-07	6.04	2.335	-0.165	2.479	0.70
2020-12-08	6.03	2.342	-0.166	1.490	0.70
2020-12-09	5.91	2.357	-1.990	2.985	0.71
2020-12-10	5.9	2.367	-0.169	2.030	0.71
2020-12-11	5.88	2.390	-0.339	4.746	0.72
2020-12-14	5.73	2.401	-2.551	2.211	0.72
2020-12-15	5.82	2.412	1.571	2.269	0.72
2020-12-16	5.73	2.421	-1.546	1.890	0.73
2020-12-17	5.78	2.437	0.873	3.316	0.73
2020-12-18	6	2.463	3.806	5.190	0.74
2020-12-21	6.17	2.485	2.833	4.333	0.75
2020-12-22	6.02	2.513	-2.431	5.511	0.75
2020-12-23	6.09	2.525	1.163	2.492	0.76
2020-12-24	6.04	2.539	-0.821	2.791	0.76
2020-12-25	6.07	2.554	0.497	2.980	0.77
2020-12-28	5.93	2.569	-2.306	2.965	0.77
2020-12-29	5.85	2.580	-1.349	2.192	0.77
2020-12-30	6.33	2.637	8.205	10.940	0.79
2020-12-31	6.2	2.657	-2.054	3.791	0.80
2021-01-04	6.25	2.670	0.806	2.581	0.80
2021-01-05	6.31	2.690	0.960	3.680	0.81
2021-01-06	6.22	2.707	-1.426	3.328	0.81
2021-01-07	6.11	2.726	-1.768	3.698	0.82
2021-01-08	6.12	2.738	0.164	2.455	0.82
2021-01-11	6.34	2.761	3.595	4.248	0.83
2021-01-12	6.31	2.778	-0.473	3.312	0.83
2021-01-13	6.5	2.802	3.011	4.437	0.84
2021-01-14	6.39	2.825	-1.692	4.308	0.85
2021-01-15	6.33	2.839	-0.939	2.660	0.85
2021-01-18	6.55	2.867	3.476	5.055	0.86
2021-01-19	6.54	2.886	-0.153	3.511	0.87
2021-01-20	6.53	2.899	-0.153	2.446	0.87
2021-01-21	6.57	2.919	0.613	3.522	0.88
2021-01-22	6.76	2.940	2.892	3.805	0.88
2021-01-25	6.7	2.989	-0.888	8.728	0.90
2021-01-26	6.94	3.033	3.582	7.612	0.91
2021-01-27	7.02	3.061	1.153	4.899	0.92
2021-01-28	6.67	3.098	-4.986	6.553	0.93
2021-01-29	6.92	3.138	3.748	6.897	0.94
2021-02-01	7.1	3.168	2.601	5.202	0.95
2021-02-02	6.92	3.198	-2.535	5.070	0.96
2021-02-03	6.74	3.224	-2.601	4.769	0.97
2021-02-04	6.49	3.263	-3.709	7.122	0.98
2021-02-05	6.17	3.294	-4.931	6.009	0.99
2021-02-08	6.16	3.319	-0.162	4.862	1.00
2021-02-09	6.23	3.331	1.136	2.435	1.00
2021-02-10	6.27	3.350	0.642	3.531	1.00
2021-02-18	6.31	3.359	0.638	1.754	1.01
2021-02-19	6.44	3.377	2.060	3.328	1.01
2021-02-22	6.46	3.389	0.311	2.174	1.02
2021-02-23	6.28	3.404	-2.786	2.941	1.02
2021-02-24	6.42	3.425	2.229	3.822	1.03
2021-02-25	6.33	3.434	-1.402	1.869	1.03
2021-02-26	6.12	3.447	-3.318	2.528	1.03
2021-03-01	6.23	3.460	1.797	2.451	1.04
2021-03-02	6.2	3.469	-0.482	1.766	1.04
2021-03-03	6.22	3.477	0.323	1.613	1.04
2021-03-04	6.21	3.491	-0.161	2.572	1.05
2021-03-05	6.22	3.499	0.161	1.610	1.05
2021-03-08	6.15	3.509	-1.125	1.929	1.05
2021-03-09	6.09	3.530	-0.976	4.228	1.06
2021-03-10	6	3.543	-1.478	2.463	1.06
2021-03-11	6.08	3.553	1.333	2.000	1.07
2021-03-12	6.2	3.572	1.974	3.618	1.07
2021-03-15	6.27	3.588	1.129	3.065	1.08
2021-03-16	6.31	3.594	0.638	1.276	1.08
2021-03-17	6.3	3.600	-0.158	1.109	1.08
2021-03-18	6.32	3.606	0.317	1.111	1.08
2021-03-19	6.39	3.623	1.108	3.165	1.09
2021-03-22	6.39	3.631	0.000	1.565	1.09
2021-03-23	6.43	3.640	0.626	1.565	1.09
2021-03-24	6.33	3.651	-1.555	2.177	1.10
2021-03-25	6.25	3.663	-1.264	2.212	1.10
2021-03-26	6.31	3.670	0.960	1.440	1.10
2021-03-29	6.3	3.678	-0.158	1.585	1.10
2021-03-30	6.24	3.687	-0.952	1.587	1.11
2021-03-31	6.26	3.692	0.321	0.962	1.11
2021-04-01	6.27	3.697	0.160	0.958	1.11
2021-04-02	6.25	3.701	-0.319	0.797	1.11
2021-04-06	6.15	3.710	-1.600	1.760	1.11
2021-04-07	6.21	3.720	0.976	1.951	1.12
2021-04-08	6.18	3.727	-0.483	1.288	1.12
2021-04-09	6.12	3.732	-0.971	1.133	1.12
2021-04-12	6.03	3.743	-1.471	2.124	1.12
2021-04-13	6.03	3.747	0.000	0.829	1.12
2021-04-14	6.06	3.751	0.498	0.829	1.13
2021-04-15	6.01	3.760	-0.825	1.650	1.13
2021-04-16	6.09	3.772	1.331	2.329	1.13
2021-04-19	6.11	3.778	0.328	1.314	1.13
2021-04-20	6.09	3.786	-0.327	1.473	1.14
2021-04-21	6.04	3.791	-0.821	0.985	1.14
2021-04-22	6.04	3.795	0.000	0.828	1.14
2021-04-23	5.94	3.805	-1.656	1.987	1.14
2021-04-26	5.85	3.817	-1.515	2.525	1.15
2021-04-27	5.7	3.832	-2.564	3.077	1.15
2021-04-28	5.72	3.841	0.351	1.930	1.15
2021-04-29	5.76	3.847	0.699	1.224	1.15
2021-04-30	5.68	3.855	-1.389	1.736	1.16
2021-05-06	5.66	3.861	-0.352	1.232	1.16
2021-05-07	5.9	3.879	4.240	3.710	1.16
2021-05-10	5.88	3.888	-0.339	1.864	1.17
2021-05-11	5.89	3.896	0.170	1.531	1.17
2021-05-12	5.9	3.901	0.170	1.188	1.17
2021-05-13	5.87	3.907	-0.508	1.186	1.17
2021-05-14	5.9	3.912	0.511	1.022	1.17
2021-05-17	5.89	3.918	-0.169	1.186	1.18
2021-05-18	5.86	3.922	-0.509	0.849	1.18
2021-05-19	5.84	3.927	-0.341	1.024	1.18
2021-05-20	5.93	3.943	1.541	3.253	1.18
2021-05-21	5.86	3.955	-1.180	2.361	1.19
2021-05-24	5.83	3.961	-0.512	1.195	1.19
2021-05-25	5.85	3.965	0.343	0.858	1.19
2021-05-26	5.88	3.970	0.513	1.026	1.19
2021-05-27	5.88	3.975	0.000	1.020	1.19
2021-05-28	5.84	3.981	-0.680	1.190	1.19
2021-05-31	5.82	3.987	-0.342	1.370	1.20
2021-06-01	5.79	3.993	-0.515	1.203	1.20
2021-06-02	5.8	4.004	0.173	2.245	1.20
2021-06-03	5.9	4.017	1.724	2.759	1.21
2021-06-04	5.82	4.023	-1.356	1.186	1.21
2021-06-07	5.78	4.032	-0.687	1.718	1.21
2021-06-08	5.78	4.037	0.000	1.038	1.21
2021-06-09	5.77	4.042	-0.173	1.038	1.21
2021-06-10	5.8	4.047	0.520	1.213	1.21
2021-06-11	5.75	4.053	-0.862	1.207	1.22
2021-06-15	5.71	4.059	-0.696	1.217	1.22
2021-06-16	5.72	4.064	0.175	1.051	1.22
2021-06-17	5.69	4.070	-0.524	1.224	1.22
2021-06-18	5.7	4.075	0.176	1.054	1.22
2021-06-21	5.9	4.102	3.509	5.439	1.23
2021-06-22	6	4.124	1.695	4.576	1.24
2021-06-23	5.9	4.132	-1.667	1.500	1.24
2021-06-24	6.03	4.164	2.377	6.452	1.25
2021-06-25	6	4.173	-0.498	1.824	1.25
2021-06-28	5.98	4.186	-0.333	2.500	1.26
2021-06-29	5.93	4.196	-0.836	2.007	1.26
2021-06-30	5.92	4.202	-0.169	1.180	1.26
2021-07-01	5.87	4.209	-0.845	1.520	1.26
2021-07-02	5.78	4.216	-1.533	1.363	1.26
2021-07-05	5.85	4.224	1.211	1.730	1.27
2021-07-06	5.89	4.233	0.684	1.880	1.27
2021-07-07	5.97	4.247	1.358	2.716	1.27
2021-07-08	5.92	4.254	-0.838	1.508	1.28
2021-07-09	5.94	4.259	0.338	1.014	1.28
2021-07-12	5.99	4.267	0.842	1.515	1.28
2021-07-13	6.02	4.271	0.501	0.835	1.28
2021-07-14	5.95	4.288	0.000	3.361	1.29
2021-07-15	5.87	4.299	-1.345	2.353	1.29
2021-07-16	5.87	4.307	0.000	1.704	1.29
2021-07-19	5.85	4.313	-0.341	1.193	1.29
2021-07-20	5.89	4.320	0.684	1.368	1.30
2021-07-21	5.93	4.327	0.679	1.358	1.30
2021-07-22	6.17	4.354	4.047	5.228	1.31
2021-07-23	6.04	4.368	-2.107	2.917	1.31
2021-07-26	6.05	4.382	0.166	2.649	1.31
2021-07-27	5.91	4.395	-2.314	2.810	1.32
2021-07-28	5.75	4.411	-2.707	3.215	1.32
2021-07-29	5.81	4.418	1.043	1.565	1.33
2021-07-30	5.73	4.428	-1.377	2.065	1.33
2021-08-02	5.84	4.441	1.920	2.618	1.33
2021-08-03	5.81	4.451	-0.514	2.055	1.34
2021-08-04	5.88	4.462	1.205	2.238	1.34
2021-08-05	5.96	4.485	1.361	4.592	1.35
2021-08-06	6.17	4.509	3.523	4.698	1.35
2021-08-09	6.09	4.520	-1.297	2.269	1.36
2021-08-10	6.09	4.532	0.000	2.299	1.36
2021-08-11	6.06	4.539	-0.493	1.314	1.36
2021-08-12	6.09	4.549	0.495	1.980	1.36
2021-08-13	6.18	4.561	1.478	2.463	1.37
2021-08-16	6.18	4.572	0.000	2.104	1.37
2021-08-17	6.07	4.595	-1.780	4.531	1.38
2021-08-18	6.1	4.612	0.494	3.295	1.38
2021-08-19	6.05	4.621	-0.820	1.803	1.39
2021-08-20	6.02	4.633	-0.496	2.479	1.39
2021-08-23	6.17	4.646	2.492	2.492	1.39
2021-08-24	6.15	4.653	-0.324	1.297	1.40
2021-08-25	6.27	4.668	1.951	2.927	1.40
2021-08-26	6.28	4.679	0.159	2.073	1.40
2021-08-27	6.1	4.691	-2.866	2.389	1.41
2021-08-30	6.11	4.700	0.164	1.803	1.41
2021-08-31	6.13	4.711	0.327	2.128	1.41
2021-09-01	6.15	4.723	0.326	2.284	1.42
2021-09-02	6.19	4.733	0.650	1.951	1.42
2021-09-03	6.16	4.745	-0.485	2.423	1.42
2021-09-06	6.23	4.756	1.136	1.948	1.43
2021-09-07	6.23	4.765	0.000	1.766	1.43
2021-09-08	6.23	4.771	0.000	1.284	1.43
2021-09-09	6.23	4.778	0.000	1.284	1.43
2021-09-10	6.18	4.789	-0.803	2.087	1.44
2021-09-13	6.23	4.800	0.809	2.104	1.44
2021-09-14	6.09	4.816	-2.247	3.210	1.44
2021-09-15	6.09	4.826	0.000	1.970	1.45
2021-09-16	6.07	4.842	-0.328	3.120	1.45
2021-09-17	5.99	4.855	-1.318	2.636	1.46
2021-09-22	6.03	4.868	0.668	2.504	1.46
2021-09-23	6.04	4.874	0.166	1.327	1.46
2021-09-24	5.94	4.886	-1.656	2.318	1.47
2021-09-27	5.79	4.909	-2.525	4.882	1.47
2021-09-28	5.77	4.919	-0.345	2.073	1.48
2021-09-29	5.65	4.931	-2.080	2.426	1.48
2021-09-30	5.78	4.938	2.301	1.593	1.48
2021-10-08	5.81	4.945	0.519	1.384	1.48
2021-10-11	5.82	4.952	0.172	1.377	1.49
2021-10-12	5.75	4.963	-1.203	2.405	1.49
2021-10-13	5.71	4.972	-0.696	1.913	1.49
2021-10-14	5.69	4.979	-0.350	1.401	1.49
2021-10-15	5.6	4.990	-1.582	2.285	1.50
2021-10-18	5.62	4.996	0.357	1.429	1.50
2021-10-19	5.63	5.000	0.178	0.890	1.50
2021-10-20	5.58	5.007	-0.888	1.421	1.50
2021-10-21	5.67	5.020	1.613	2.688	1.51
2021-10-22	5.61	5.034	-1.058	2.998	1.51
2021-10-25	5.47	5.047	-2.496	2.852	1.51
2021-10-26	5.47	5.053	0.000	1.280	1.52
2021-10-27	5.47	5.057	0.000	0.914	1.52
2021-10-28	5.43	5.065	-0.731	1.828	1.52
2021-10-29	5.52	5.074	1.657	2.026	1.52
2021-11-01	5.53	5.080	0.181	1.268	1.52
2021-11-02	5.5	5.089	-0.542	1.808	1.53
2021-11-03	5.52	5.094	0.364	1.091	1.53
2021-11-04	5.54	5.098	0.362	0.906	1.53
2021-11-05	5.45	5.107	-1.625	1.986	1.53
2021-11-08	5.47	5.114	0.367	1.651	1.53
2021-11-09	5.57	5.137	1.828	4.936	1.54
2021-11-10	5.56	5.145	-0.180	1.616	1.54
2021-11-11	5.6	5.151	0.719	1.259	1.55
2021-11-12	5.64	5.157	0.714	1.429	1.55
2021-11-15	5.66	5.164	0.355	1.418	1.55
2021-11-16	5.73	5.175	1.237	2.297	1.55
2021-11-17	5.68	5.180	-0.873	1.047	1.55
2021-11-18	5.62	5.186	-1.056	1.408	1.56
2021-11-19	5.67	5.195	0.890	1.779	1.56
2021-11-22	5.64	5.201	-0.529	1.235	1.56
2021-11-23	5.62	5.205	-0.355	0.887	1.56
2021-11-24	5.6	5.210	-0.356	1.068	1.56
2021-11-25	5.58	5.215	-0.357	1.071	1.56
2021-11-26	5.54	5.221	-0.717	1.254	1.57
2021-11-29	5.51	5.230	-0.542	1.986	1.57
2021-11-30	5.53	5.235	0.363	1.089	1.57
2021-12-01	5.58	5.241	0.904	1.447	1.57
2021-12-02	5.56	5.246	-0.358	0.896	1.57
2021-12-03	5.61	5.251	0.899	1.079	1.58
2021-12-06	5.58	5.258	-0.535	1.604	1.58
2021-12-07	5.56	5.266	-0.358	1.792	1.58
2021-12-08	5.54	5.271	-0.360	0.899	1.58
2021-12-09	5.6	5.278	1.083	1.625	1.58
2021-12-10	5.61	5.286	0.179	1.786	1.59
2021-12-13	5.57	5.291	-0.713	0.891	1.59
2021-12-14	5.52	5.295	-0.898	0.898	1.59
2021-12-15	5.53	5.299	0.181	0.906	1.59
2021-12-16	5.57	5.303	0.723	0.904	1.59
2021-12-17	5.55	5.309	-0.359	1.257	1.59
2021-12-20	5.55	5.314	0.000	1.081	1.59
2021-12-21	5.64	5.323	1.622	1.982	1.60
2021-12-22	5.61	5.328	-0.532	1.064	1.60
2021-12-23	5.6	5.335	-0.178	1.426	1.60
2021-12-24	5.53	5.341	-1.250	1.429	1.60
2021-12-27	5.61	5.353	1.447	2.532	1.61
2021-12-28	5.6	5.357	-0.178	0.713	1.61
2021-12-29	5.63	5.363	0.536	1.429	1.61
2021-12-30	5.63	5.367	0.000	0.710	1.61
2021-12-31	5.65	5.370	0.355	0.710	1.61
2022-01-04	5.72	5.380	1.239	2.124	1.61
2022-01-05	5.67	5.387	-0.874	1.399	1.62
2022-01-06	5.68	5.392	0.176	1.058	1.62
2022-01-07	5.69	5.400	0.176	1.761	1.62
2022-01-10	5.65	5.407	-0.703	1.406	1.62
2022-01-11	5.66	5.412	0.177	1.062	1.62
2022-01-12	5.68	5.417	0.353	1.060	1.63
2022-01-13	5.66	5.421	-0.352	0.880	1.63
2022-01-14	5.57	5.432	-1.590	2.297	1.63
2022-01-17	5.61	5.440	0.718	1.795	1.63
2022-01-18	5.58	5.446	-0.535	1.248	1.63
2022-01-19	5.57	5.452	-0.179	1.254	1.64
2022-01-20	5.53	5.460	-0.718	1.795	1.64
2022-01-21	5.49	5.466	-0.723	1.447	1.64
2022-01-24	5.45	5.471	-0.729	0.911	1.64
2022-01-25	5.23	5.491	-4.037	4.587	1.65
2022-01-26	5.23	5.502	0.000	2.677	1.65
2022-01-27	5.15	5.510	-1.530	1.912	1.65
2022-01-28	5.21	5.519	1.165	1.942	1.66
2022-02-07	5.28	5.523	1.344	0.960	1.66
2022-02-08	5.36	5.532	1.515	2.083	1.66
2022-02-09	5.38	5.537	0.373	1.119	1.66
2022-02-10	5.39	5.542	0.186	1.115	1.66
2022-02-11	5.37	5.547	-0.371	1.113	1.66
2022-02-14	5.35	5.552	-0.372	1.117	1.67
2022-02-15	5.72	5.603	6.916	10.654	1.68
2022-02-16	5.57	5.622	-2.622	4.021	1.69
2022-02-17	5.5	5.630	-1.257	1.795	1.69
2022-02-18	5.57	5.642	1.273	2.545	1.69
2022-02-21	5.6	5.649	0.539	1.616	1.69
2022-02-22	5.55	5.657	-0.893	1.607	1.70
2022-02-23	5.59	5.663	0.721	1.261	1.70
2022-02-24	5.47	5.677	-2.147	3.220	1.70
2022-02-25	5.47	5.687	0.000	2.011	1.71
2022-02-28	5.48	5.695	0.183	1.828	1.71
2022-03-01	5.55	5.699	1.277	0.912	1.71
2022-03-02	5.56	5.703	0.180	0.721	1.71
2022-03-03	5.58	5.708	0.360	1.079	1.71
2022-03-04	5.52	5.712	-1.075	1.075	1.71
2022-03-07	5.43	5.722	-1.630	2.174	1.72
2022-03-08	5.26	5.738	-3.131	3.499	1.72
2022-03-09	5.12	5.768	-2.662	7.224	1.73
2022-03-10	5.15	5.777	0.586	1.953	1.73
2022-03-11	5.14	5.786	-0.194	2.136	1.74
2022-03-14	5.04	5.795	-1.946	2.140	1.74
2022-03-15	4.78	5.817	-5.159	5.556	1.75
2022-03-16	4.95	5.834	3.556	4.184	1.75
2022-03-17	4.98	5.843	0.606	2.020	1.75
2022-03-18	5.04	5.850	1.205	1.807	1.76
2022-03-21	5.06	5.856	0.397	1.389	1.76
2022-03-22	5.09	5.864	0.593	1.779	1.76
2022-03-23	5.1	5.870	0.196	1.375	1.76
2022-03-24	5.09	5.876	-0.196	1.569	1.76
2022-03-25	5.1	5.882	0.196	1.375	1.76
2022-03-28	5.11	5.889	0.196	1.569	1.77
2022-03-29	5.07	5.895	-0.783	1.566	1.77
2022-03-30	5.19	5.909	2.367	3.156	1.77
2022-03-31	5.21	5.913	0.385	0.963	1.77
2022-04-01	5.18	5.917	-0.576	0.960	1.78
2022-04-06	5.23	5.926	0.965	1.931	1.78
2022-04-07	5.11	5.938	-2.294	2.868	1.78
2022-04-08	5.12	5.948	0.196	2.348	1.78
2022-04-11	5.01	5.959	-2.148	2.734	1.79
2022-04-12	5.17	5.977	3.194	3.992	1.79
2022-04-13	5.09	5.984	-1.547	1.741	1.80
2022-04-14	5.1	5.989	0.196	1.179	1.80
2022-04-15	5.1	5.997	0.000	1.961	1.80
2022-04-18	5.07	6.002	-0.588	1.176	1.80
2022-04-19	5.05	6.006	-0.394	0.986	1.80
2022-04-20	5.01	6.012	-0.792	1.386	1.80
2022-04-21	4.86	6.028	-2.994	3.792	1.81
2022-04-22	4.88	6.038	0.412	2.469	1.81
2022-04-25	4.62	6.060	-5.328	5.738	1.82
2022-04-26	4.41	6.079	-4.545	5.195	1.82
2022-04-27	4.62	6.098	4.762	4.989	1.83
2022-04-28	4.53	6.110	-1.948	3.030	1.83
2022-04-29	4.64	6.121	2.428	3.091	1.84
2022-05-05	4.73	6.135	1.940	3.448	1.84
2022-05-06	4.63	6.142	-2.114	1.903	1.84
2022-05-09	4.67	6.150	0.864	1.944	1.84
2022-05-10	4.7	6.158	0.642	2.141	1.85
2022-05-11	4.71	6.166	0.213	1.915	1.85
2022-05-12	4.71	6.173	0.000	1.911	1.85
2022-05-13	4.75	6.179	0.849	1.486	1.85
2022-05-16	4.76	6.183	0.211	1.053	1.86
2022-05-17	4.77	6.188	0.210	1.261	1.86
2022-05-18	4.77	6.195	0.000	1.677	1.86
2022-05-19	4.79	6.205	0.419	2.516	1.86
2022-05-20	5.01	6.221	4.593	3.758	1.87
2022-05-23	5.17	6.241	3.194	4.790	1.87

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