建投能源融券券源 建投能源专项约券

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	4.28	0	0	0	0
2020-04-28	4.2	0.012	-1.869	3.505	0.00
2020-04-29	4.51	0.035	7.381	5.952	0.01
2020-04-30	4.65	0.053	3.104	4.656	0.02
2020-05-06	4.77	0.070	2.581	4.301	0.02
2020-05-07	4.73	0.077	-0.839	1.887	0.02
2020-05-08	4.75	0.082	0.423	1.268	0.02
2020-05-11	4.74	0.090	-0.211	1.895	0.03
2020-05-12	4.67	0.103	-1.477	3.376	0.03
2020-05-13	4.68	0.111	0.214	2.141	0.03
2020-05-14	4.64	0.120	-0.855	2.350	0.04
2020-05-15	4.62	0.130	-0.431	2.586	0.04
2020-05-18	4.68	0.146	1.299	4.113	0.04
2020-05-19	4.93	0.166	5.342	4.915	0.05
2020-05-20	4.87	0.174	-1.217	1.826	0.05
2020-05-21	4.83	0.181	-0.821	1.848	0.05
2020-05-22	4.83	0.194	0.000	3.106	0.06
2020-05-25	4.95	0.212	2.484	4.348	0.06
2020-05-26	4.92	0.220	-0.606	2.020	0.07
2020-05-27	4.75	0.233	-3.455	3.252	0.07
2020-05-28	4.8	0.242	1.053	2.316	0.07
2020-05-29	4.82	0.254	0.417	2.917	0.08
2020-06-01	4.88	0.266	1.245	2.905	0.08
2020-06-02	4.89	0.271	0.205	1.230	0.08
2020-06-03	4.87	0.276	-0.409	1.227	0.08
2020-06-04	4.9	0.284	0.616	2.053	0.09
2020-06-05	4.92	0.293	0.408	2.245	0.09
2020-06-08	5.02	0.304	2.033	2.642	0.09
2020-06-09	5.07	0.313	0.996	1.992	0.09
2020-06-10	4.93	0.325	-2.761	2.959	0.10
2020-06-11	4.88	0.333	-1.014	2.028	0.10
2020-06-12	4.93	0.351	1.025	4.303	0.11
2020-06-15	4.84	0.358	-1.826	1.826	0.11
2020-06-16	5	0.373	3.306	3.512	0.11
2020-06-17	5.04	0.382	0.800	2.200	0.11
2020-06-18	5.08	0.392	0.794	2.381	0.12
2020-06-19	5.1	0.399	0.394	1.575	0.12
2020-06-22	5.09	0.406	-0.196	1.765	0.12
2020-06-23	5.03	0.414	-1.179	1.768	0.12
2020-06-24	5.03	0.420	0.000	1.392	0.13
2020-06-29	4.97	0.425	-1.193	1.193	0.13
2020-06-30	5.09	0.435	2.414	2.414	0.13
2020-07-01	5.15	0.448	1.179	3.143	0.13
2020-07-02	5.3	0.469	2.913	4.660	0.14
2020-07-03	5.37	0.482	1.321	3.019	0.14
2020-07-06	5.8	0.526	8.007	8.939	0.16
2020-07-07	5.67	0.548	-2.241	4.828	0.16
2020-07-08	5.74	0.565	1.235	3.527	0.17
2020-07-09	5.81	0.579	1.220	2.787	0.17
2020-07-10	5.72	0.598	-1.549	3.959	0.18
2020-07-13	5.69	0.619	2.523	4.505	0.19
2020-07-14	5.85	0.640	2.812	4.394	0.19
2020-07-15	5.57	0.665	-4.786	5.299	0.20
2020-07-16	5.51	0.707	-1.077	9.156	0.21
2020-07-17	5.43	0.739	-1.452	7.078	0.22
2020-07-20	5.82	0.770	7.182	6.446	0.23
2020-07-21	5.73	0.783	-1.546	2.749	0.24
2020-07-22	5.68	0.794	-0.873	2.269	0.24
2020-07-23	5.62	0.809	-1.056	3.169	0.24
2020-07-24	5.26	0.836	-6.406	6.228	0.25
2020-07-27	5.27	0.850	0.190	3.042	0.25
2020-07-28	5.22	0.863	-0.949	3.036	0.26
2020-07-29	5.34	0.885	2.299	4.981	0.27
2020-07-30	5.36	0.898	0.375	2.809	0.27
2020-07-31	5.37	0.911	0.187	2.985	0.27
2020-08-03	5.43	0.919	1.117	1.862	0.28
2020-08-04	5.37	0.928	-1.105	2.026	0.28
2020-08-05	5.28	0.941	-1.676	2.793	0.28
2020-08-06	5.26	0.956	-0.379	3.409	0.29
2020-08-07	5.19	0.964	-1.331	1.901	0.29
2020-08-10	5.27	0.976	1.541	2.697	0.29
2020-08-11	5.21	0.985	-1.139	2.087	0.30
2020-08-12	5.22	0.995	0.192	2.303	0.30
2020-08-13	5.26	1.003	0.766	1.916	0.30
2020-08-14	5.29	1.011	0.570	1.711	0.30
2020-08-17	5.41	1.024	2.268	3.025	0.31
2020-08-18	5.43	1.033	0.370	1.848	0.31
2020-08-19	5.69	1.076	4.788	9.208	0.32
2020-08-20	5.55	1.095	-2.460	4.042	0.33
2020-08-21	5.58	1.104	0.541	1.982	0.33
2020-08-24	5.41	1.122	-3.047	3.943	0.34
2020-08-25	5.37	1.134	-0.739	2.588	0.34
2020-08-26	5.27	1.148	-1.862	3.166	0.34
2020-08-27	5.28	1.153	0.190	1.328	0.35
2020-08-28	5.34	1.164	1.136	2.462	0.35
2020-08-31	5.29	1.174	-0.936	2.247	0.35
2020-09-01	5.31	1.178	0.378	0.945	0.35
2020-09-02	5.22	1.190	-1.695	2.637	0.36
2020-09-03	5.16	1.199	-1.149	2.107	0.36
2020-09-04	5.08	1.206	-1.550	1.550	0.36
2020-09-07	5.02	1.218	-1.181	2.953	0.37
2020-09-08	5.14	1.230	2.390	2.789	0.37
2020-09-09	5.12	1.244	-0.389	3.307	0.37
2020-09-10	5.03	1.258	-1.758	3.320	0.38
2020-09-11	5.05	1.265	0.398	1.590	0.38
2020-09-14	5.02	1.271	-0.594	1.584	0.38
2020-09-15	5.02	1.276	0.000	1.195	0.38
2020-09-16	5.01	1.283	-0.199	1.594	0.38
2020-09-17	5.04	1.290	0.599	1.796	0.39
2020-09-18	5.15	1.301	2.183	2.579	0.39
2020-09-21	5.11	1.308	-0.777	1.553	0.39
2020-09-22	5.04	1.316	-1.370	1.761	0.39
2020-09-23	5.01	1.320	-0.595	1.190	0.40
2020-09-24	4.93	1.330	-1.597	2.395	0.40
2020-09-25	4.91	1.334	-0.406	1.014	0.40
2020-09-28	4.88	1.339	-0.611	1.222	0.40
2020-09-29	4.89	1.346	0.205	1.639	0.40
2020-09-30	4.83	1.354	-1.227	2.045	0.41
2020-10-09	4.96	1.362	2.692	1.863	0.41
2020-10-12	5.06	1.371	2.016	2.016	0.41
2020-10-13	5.02	1.376	-0.791	1.186	0.41
2020-10-14	5.18	1.386	3.187	2.390	0.42
2020-10-15	5.26	1.400	1.544	3.282	0.42
2020-10-16	5.26	1.409	0.000	2.091	0.42
2020-10-19	5.2	1.421	-1.141	2.662	0.43
2020-10-20	5.18	1.429	-0.385	1.923	0.43
2020-10-21	5.22	1.441	0.772	2.703	0.43
2020-10-22	5.26	1.449	0.766	1.916	0.43
2020-10-23	5.25	1.456	-0.190	1.521	0.44
2020-10-26	5.2	1.468	-0.952	2.857	0.44
2020-10-27	5.25	1.478	0.962	2.308	0.44
2020-10-28	5.28	1.489	0.571	2.286	0.45
2020-10-29	5.25	1.500	-0.568	2.652	0.45
2020-10-30	5.32	1.519	1.333	4.190	0.46
2020-11-02	5.57	1.548	4.699	6.203	0.46
2020-11-03	5.53	1.560	-0.718	2.693	0.47
2020-11-04	5.41	1.575	-2.170	3.255	0.47
2020-11-05	5.54	1.600	2.403	5.545	0.48
2020-11-06	5.49	1.609	-0.903	1.986	0.48
2020-11-09	5.49	1.626	0.000	3.643	0.49
2020-11-10	5.4	1.642	-1.639	3.461	0.49
2020-11-11	5.42	1.655	0.370	2.963	0.50
2020-11-12	5.36	1.667	-1.107	2.768	0.50
2020-11-13	5.2	1.682	-2.985	3.358	0.50
2020-11-16	5.44	1.702	4.615	4.423	0.51
2020-11-17	5.54	1.719	1.838	3.676	0.52
2020-11-18	5.57	1.729	0.542	2.166	0.52
2020-11-19	5.59	1.745	0.359	3.411	0.52
2020-11-20	5.59	1.756	0.000	2.504	0.53
2020-11-23	5.66	1.769	1.252	2.683	0.53
2020-11-24	5.65	1.780	-0.177	2.297	0.53
2020-11-25	5.56	1.794	-1.593	3.009	0.54
2020-11-26	5.73	1.811	3.058	3.597	0.54
2020-11-27	5.66	1.827	-1.222	3.316	0.55
2020-11-30	5.49	1.842	-3.004	3.357	0.55
2020-12-01	5.54	1.859	0.911	3.643	0.56
2020-12-02	5.52	1.867	-0.361	1.805	0.56
2020-12-03	5.46	1.873	-1.087	1.268	0.56
2020-12-04	5.47	1.879	0.183	1.282	0.56
2020-12-07	5.38	1.889	-1.645	2.377	0.57
2020-12-08	5.37	1.896	-0.186	1.487	0.57
2020-12-09	5.26	1.907	-2.048	2.421	0.57
2020-12-10	5.25	1.914	-0.190	1.711	0.57
2020-12-11	5.16	1.929	-1.714	3.429	0.58
2020-12-14	5.17	1.938	0.194	2.132	0.58
2020-12-15	5.16	1.947	-0.193	2.128	0.58
2020-12-16	5.12	1.960	-0.775	2.907	0.59
2020-12-17	5.23	1.975	2.148	3.516	0.59
2020-12-18	5.34	1.989	2.103	3.059	0.60
2020-12-21	5.33	2.000	-0.187	2.622	0.60
2020-12-22	5.25	2.015	-1.501	3.377	0.60
2020-12-23	5.45	2.038	3.810	5.143	0.61
2020-12-24	5.49	2.048	0.734	2.018	0.61
2020-12-25	5.72	2.083	4.189	7.468	0.62
2020-12-28	5.77	2.101	0.874	3.671	0.63
2020-12-29	5.54	2.122	-3.986	4.679	0.64
2020-12-30	5.51	2.134	-0.542	2.527	0.64
2020-12-31	5.44	2.151	-1.270	3.630	0.65
2021-01-04	5.42	2.161	-0.368	2.390	0.65
2021-01-05	5.21	2.179	-3.875	4.059	0.65
2021-01-06	5.17	2.191	-0.768	2.687	0.66
2021-01-07	4.95	2.209	-4.255	4.449	0.66
2021-01-08	5.04	2.227	1.818	4.242	0.67
2021-01-11	4.89	2.241	-2.976	3.571	0.67
2021-01-12	4.89	2.251	0.000	2.454	0.68
2021-01-13	4.91	2.265	0.409	3.476	0.68
2021-01-14	4.91	2.275	0.000	2.240	0.68
2021-01-15	4.93	2.283	0.407	2.037	0.68
2021-01-18	4.9	2.288	-0.609	1.217	0.69
2021-01-19	4.92	2.296	0.408	2.041	0.69
2021-01-20	4.9	2.301	-0.407	1.220	0.69
2021-01-21	4.87	2.307	-0.612	1.429	0.69
2021-01-22	4.82	2.314	-1.027	1.643	0.69
2021-01-25	4.69	2.328	-2.697	3.734	0.70
2021-01-26	4.69	2.336	0.000	1.919	0.70
2021-01-27	4.7	2.345	0.213	2.345	0.70
2021-01-28	4.61	2.355	-1.915	2.553	0.71
2021-01-29	4.63	2.365	0.434	2.603	0.71
2021-02-01	4.54	2.380	-1.944	4.104	0.71
2021-02-02	4.5	2.391	-0.881	2.863	0.72
2021-02-03	4.46	2.408	-0.889	4.444	0.72
2021-02-04	4.37	2.418	-2.018	2.915	0.73
2021-02-05	4.4	2.426	0.686	2.059	0.73
2021-02-08	4.36	2.432	-0.909	1.591	0.73
2021-02-09	4.42	2.437	1.376	1.606	0.73
2021-02-10	4.44	2.443	0.452	1.357	0.73
2021-02-18	4.56	2.457	2.703	3.829	0.74
2021-02-19	4.74	2.475	3.947	4.605	0.74
2021-02-22	4.79	2.486	1.055	2.743	0.75
2021-02-23	4.78	2.496	-0.209	2.505	0.75
2021-02-24	4.74	2.504	-0.837	2.092	0.75
2021-02-25	4.73	2.511	-0.211	1.688	0.75
2021-02-26	4.7	2.519	-0.634	1.903	0.76
2021-03-01	4.71	2.526	0.213	1.915	0.76
2021-03-02	4.82	2.537	2.335	2.760	0.76
2021-03-03	4.93	2.549	2.282	2.905	0.76
2021-03-04	4.91	2.556	-0.406	1.623	0.77
2021-03-05	4.85	2.567	-1.222	2.851	0.77
2021-03-08	5	2.579	3.093	2.887	0.77
2021-03-09	4.92	2.593	-1.600	3.400	0.78
2021-03-10	4.93	2.606	0.203	3.049	0.78
2021-03-11	5.09	2.620	3.245	3.245	0.79
2021-03-12	5.37	2.663	5.501	9.627	0.80
2021-03-15	5.31	2.683	-1.117	4.655	0.80
2021-03-16	5.55	2.708	4.520	5.461	0.81
2021-03-17	5.31	2.732	-4.324	5.405	0.82
2021-03-18	5.58	2.778	5.085	9.793	0.83
2021-03-19	5.58	2.802	0.000	5.197	0.84
2021-03-22	6.1	2.854	9.319	10.215	0.86
2021-03-23	5.74	2.881	-5.902	5.574	0.86
2021-03-24	5.97	2.926	4.007	9.059	0.88
2021-03-25	5.64	2.955	-5.528	6.198	0.89
2021-03-26	5.78	2.987	2.482	6.738	0.90
2021-03-29	5.9	3.020	2.076	6.574	0.91
2021-03-30	5.75	3.039	-2.542	4.068	0.91
2021-03-31	6.34	3.104	10.261	12.348	0.93
2021-04-01	6.47	3.159	2.050	10.095	0.95
2021-04-02	5.96	3.199	-7.883	8.192	0.96
2021-04-06	5.91	3.216	-0.839	3.356	0.96
2021-04-07	5.98	3.242	1.184	5.245	0.97
2021-04-08	5.66	3.269	-5.351	5.686	0.98
2021-04-09	5.61	3.286	-0.883	3.710	0.99
2021-04-12	5.64	3.304	0.535	3.743	0.99
2021-04-13	5.4	3.326	-4.255	4.965	1.00
2021-04-14	5.41	3.338	0.185	2.593	1.00
2021-04-15	5.3	3.349	-2.033	2.588	1.00
2021-04-16	5.39	3.360	1.698	2.264	1.01
2021-04-19	5.4	3.366	0.186	1.484	1.01
2021-04-20	5.4	3.379	0.000	2.778	1.01
2021-04-21	5.3	3.390	-1.852	2.593	1.02
2021-04-22	5.27	3.399	-0.566	2.075	1.02
2021-04-23	5.26	3.411	-0.190	2.657	1.02
2021-04-26	5.17	3.422	-1.711	2.662	1.03
2021-04-27	5.07	3.439	-1.934	3.868	1.03
2021-04-28	5.03	3.451	-0.789	2.959	1.04
2021-04-29	4.99	3.460	-0.795	2.187	1.04
2021-04-30	4.96	3.469	-0.601	2.004	1.04
2021-05-06	5.01	3.478	1.008	2.218	1.04
2021-05-07	5.03	3.486	0.399	1.996	1.05
2021-05-10	5.2	3.507	3.380	4.771	1.05
2021-05-11	5.21	3.521	0.192	3.269	1.06
2021-05-12	5.16	3.529	-0.960	1.919	1.06
2021-05-13	5.06	3.538	-1.938	2.132	1.06
2021-05-14	5.14	3.547	1.581	1.976	1.06
2021-05-17	5.16	3.553	0.389	1.556	1.07
2021-05-18	5.19	3.561	0.581	1.744	1.07
2021-05-19	5.3	3.574	2.119	2.890	1.07
2021-05-20	5.33	3.589	0.566	3.396	1.08
2021-05-21	5.46	3.608	2.439	4.315	1.08
2021-05-24	5.36	3.631	-1.832	5.128	1.09
2021-05-25	5.31	3.642	-0.933	2.425	1.09
2021-05-26	5.32	3.653	0.188	2.448	1.10
2021-05-27	5.32	3.661	0.000	1.880	1.10
2021-05-28	5.28	3.673	-0.752	2.632	1.10
2021-05-31	5.28	3.683	0.000	2.273	1.10
2021-06-01	5.23	3.692	-0.947	2.083	1.11
2021-06-02	5.25	3.698	0.382	1.338	1.11
2021-06-03	5.23	3.704	-0.381	1.333	1.11
2021-06-04	5.07	3.718	-3.059	3.442	1.12
2021-06-07	5.09	3.724	0.394	1.381	1.12
2021-06-08	5.06	3.731	-0.589	1.768	1.12
2021-06-09	5.07	3.737	0.198	1.383	1.12
2021-06-10	4.98	3.745	-1.775	1.972	1.12
2021-06-11	5.04	3.758	1.205	3.012	1.13
2021-06-15	4.96	3.768	-1.587	2.381	1.13
2021-06-16	4.84	3.779	-2.419	2.621	1.13
2021-06-17	4.81	3.784	-0.620	1.446	1.14
2021-06-18	4.87	3.792	1.247	1.871	1.14
2021-06-21	4.95	3.801	1.643	2.259	1.14
2021-06-22	4.95	3.809	0.000	1.818	1.14
2021-06-23	5	3.817	1.010	2.020	1.15
2021-06-24	4.97	3.825	-0.798	1.796	1.15
2021-06-25	4.97	3.830	0.000	1.207	1.15
2021-06-28	5.06	3.837	1.811	1.811	1.15
2021-06-29	4.95	3.845	-2.174	1.779	1.15
2021-06-30	4.91	3.850	-0.808	1.212	1.15
2021-07-01	4.86	3.854	-1.018	1.018	1.16
2021-07-02	4.84	3.858	-0.412	1.029	1.16
2021-07-05	4.83	3.861	-0.207	0.826	1.16
2021-07-06	4.91	3.870	1.656	2.070	1.16
2021-07-07	4.87	3.874	-0.815	1.018	1.16
2021-07-08	4.89	3.880	0.411	1.643	1.16
2021-07-09	4.93	3.889	0.818	2.045	1.17
2021-07-12	4.92	3.893	-0.203	1.014	1.17
2021-07-13	4.94	3.901	0.407	1.829	1.17
2021-07-14	5.03	3.911	-1.179	2.554	1.17
2021-07-15	4.62	3.936	-8.151	6.362	1.18
2021-07-16	4.61	3.942	-0.216	1.515	1.18
2021-07-19	4.51	3.951	-2.169	2.603	1.19
2021-07-20	4.55	3.959	0.887	1.996	1.19
2021-07-21	4.53	3.964	-0.440	1.319	1.19
2021-07-22	4.52	3.967	-0.221	0.883	1.19
2021-07-23	4.43	3.975	-1.991	2.212	1.19
2021-07-26	4.36	3.983	-1.580	2.032	1.19
2021-07-27	4.35	3.989	-0.229	1.606	1.20
2021-07-28	4.26	3.998	-2.069	2.759	1.20
2021-07-29	4.28	4.003	0.469	1.174	1.20
2021-07-30	4.42	4.018	3.271	4.206	1.21
2021-08-02	4.45	4.028	0.679	2.715	1.21
2021-08-03	4.52	4.041	1.573	3.371	1.21
2021-08-04	4.49	4.047	-0.664	1.770	1.21
2021-08-05	4.45	4.052	-0.891	1.114	1.22
2021-08-06	4.42	4.056	-0.674	1.124	1.22
2021-08-09	4.46	4.061	0.905	1.357	1.22
2021-08-10	4.45	4.064	-0.224	0.897	1.22
2021-08-11	4.52	4.073	1.573	2.247	1.22
2021-08-12	4.53	4.078	0.221	1.549	1.22
2021-08-13	4.53	4.082	0.000	0.883	1.22
2021-08-16	4.53	4.087	0.000	1.325	1.23
2021-08-17	4.46	4.102	-1.545	4.194	1.23
2021-08-18	4.53	4.110	1.570	2.018	1.23
2021-08-19	4.49	4.117	-0.883	1.987	1.24
2021-08-20	4.46	4.124	-0.668	1.782	1.24
2021-08-23	4.57	4.134	2.466	2.691	1.24
2021-08-24	4.54	4.141	-0.656	1.751	1.24
2021-08-25	4.55	4.148	0.220	1.982	1.24
2021-08-26	4.51	4.157	-0.879	2.198	1.25
2021-08-27	4.45	4.166	-1.330	2.439	1.25
2021-08-30	4.41	4.171	-0.899	1.348	1.25
2021-08-31	4.51	4.181	2.268	2.721	1.25
2021-09-01	4.54	4.190	0.665	2.439	1.26
2021-09-02	4.78	4.213	5.286	5.727	1.26
2021-09-03	5.04	4.258	5.439	10.669	1.28
2021-09-06	5.13	4.275	1.786	3.968	1.28
2021-09-07	5.1	4.285	-0.585	2.339	1.29
2021-09-08	5.37	4.318	5.294	7.451	1.30
2021-09-09	5.38	4.332	0.186	3.166	1.30
2021-09-10	5.18	4.349	-3.717	3.903	1.30
2021-09-13	5.2	4.357	0.386	1.931	1.31
2021-09-14	5.03	4.376	-3.269	4.423	1.31
2021-09-15	5.12	4.386	1.789	2.386	1.32
2021-09-16	4.96	4.404	-3.125	4.297	1.32
2021-09-17	5.05	4.422	1.815	4.435	1.33
2021-09-22	5.41	4.459	7.129	8.119	1.34
2021-09-23	5.4	4.493	-0.185	7.579	1.35
2021-09-24	5.37	4.507	-0.556	3.148	1.35
2021-09-27	5.32	4.543	-0.931	8.007	1.36
2021-09-28	5.67	4.588	6.579	9.586	1.38
2021-09-29	5.45	4.610	-3.880	4.762	1.38
2021-09-30	5.78	4.646	6.055	7.523	1.39
2021-10-08	5.56	4.676	-3.806	6.401	1.40
2021-10-11	5.63	4.725	1.259	10.612	1.42
2021-10-12	5.32	4.752	-5.506	6.039	1.43
2021-10-13	4.95	4.778	-6.955	6.203	1.43
2021-10-14	4.55	4.794	-8.081	4.242	1.44
2021-10-15	4.49	4.805	-1.319	3.077	1.44
2021-10-18	4.57	4.816	1.782	2.895	1.44
2021-10-19	4.54	4.825	-0.656	2.188	1.45
2021-10-20	4.86	4.863	7.048	9.471	1.46
2021-10-21	4.73	4.882	-2.675	4.938	1.46
2021-10-22	4.56	4.895	-3.594	3.383	1.47
2021-10-25	4.61	4.906	1.096	2.851	1.47
2021-10-26	4.5	4.917	-2.386	2.820	1.48
2021-10-27	4.86	4.961	8.000	10.889	1.49
2021-10-28	5.18	5.004	6.584	9.877	1.50
2021-10-29	5.13	5.022	-0.965	4.247	1.51
2021-11-01	4.98	5.037	-2.924	3.704	1.51
2021-11-02	4.78	5.060	-4.016	5.622	1.52
2021-11-03	4.69	5.074	-1.883	3.766	1.52
2021-11-04	4.74	5.086	1.066	2.985	1.53
2021-11-05	4.57	5.098	-3.586	3.165	1.53
2021-11-08	4.59	5.106	0.438	2.188	1.53
2021-11-09	4.59	5.121	0.000	3.704	1.54
2021-11-10	4.55	5.132	-0.871	3.050	1.54
2021-11-11	4.54	5.138	-0.220	1.538	1.54
2021-11-12	4.54	5.143	0.000	1.322	1.54
2021-11-15	4.45	5.153	-1.982	2.643	1.55
2021-11-16	4.45	5.155	0.000	0.674	1.55
2021-11-17	4.48	5.160	0.674	1.348	1.55
2021-11-18	4.54	5.168	1.339	2.009	1.55
2021-11-19	4.54	5.175	0.000	1.762	1.55
2021-11-22	4.55	5.179	0.220	1.101	1.55
2021-11-23	4.54	5.182	-0.220	0.879	1.55
2021-11-24	4.56	5.193	0.441	2.863	1.56
2021-11-25	4.54	5.204	-0.439	2.851	1.56
2021-11-26	4.5	5.210	-0.881	1.762	1.56
2021-11-29	4.5	5.220	0.000	2.444	1.57
2021-11-30	4.51	5.226	0.222	1.778	1.57
2021-12-01	4.59	5.236	1.774	2.439	1.57
2021-12-02	4.54	5.242	-1.089	1.743	1.57
2021-12-03	4.65	5.255	2.423	3.304	1.58
2021-12-06	4.6	5.268	-1.075	3.441	1.58
2021-12-07	4.69	5.283	1.957	3.696	1.58
2021-12-08	4.69	5.289	0.000	1.706	1.59
2021-12-09	4.67	5.296	-0.426	1.706	1.59
2021-12-10	4.62	5.308	-1.071	3.212	1.59
2021-12-13	4.62	5.317	0.000	2.381	1.60
2021-12-14	4.76	5.337	3.030	4.978	1.60
2021-12-15	4.94	5.358	3.782	5.042	1.61
2021-12-16	4.96	5.370	0.405	2.834	1.61
2021-12-17	4.99	5.384	0.605	3.427	1.62
2021-12-20	4.86	5.402	-2.605	4.409	1.62
2021-12-21	4.9	5.413	0.823	2.675	1.62
2021-12-22	4.91	5.426	0.204	3.265	1.63
2021-12-23	5.11	5.451	4.073	5.906	1.64
2021-12-24	5	5.471	-2.153	4.697	1.64
2021-12-27	5.16	5.500	3.200	6.800	1.65
2021-12-28	5.06	5.519	-1.938	4.457	1.66
2021-12-29	4.99	5.529	-1.383	2.569	1.66
2021-12-30	5.09	5.546	2.004	4.008	1.66
2021-12-31	5.09	5.561	0.000	3.536	1.67
2022-01-04	5.07	5.574	-0.393	2.947	1.67
2022-01-05	4.94	5.587	-2.564	3.156	1.68
2022-01-06	4.94	5.594	0.000	1.619	1.68
2022-01-07	4.85	5.606	-1.822	3.036	1.68
2022-01-10	4.91	5.621	1.237	3.711	1.69
2022-01-11	4.98	5.635	1.426	3.462	1.69
2022-01-12	4.92	5.645	-1.205	2.410	1.69
2022-01-13	4.83	5.653	-1.829	2.033	1.70
2022-01-14	4.74	5.662	-1.863	2.277	1.70
2022-01-17	4.71	5.670	-0.633	1.899	1.70
2022-01-18	4.7	5.681	-0.212	2.760	1.70
2022-01-19	4.69	5.687	-0.213	1.702	1.71
2022-01-20	4.64	5.697	-1.066	2.559	1.71
2022-01-21	4.56	5.705	-1.724	1.940	1.71
2022-01-24	4.56	5.711	0.000	1.754	1.71
2022-01-25	4.44	5.723	-2.632	3.070	1.72
2022-01-26	4.44	5.728	0.000	1.577	1.72
2022-01-27	4.34	5.739	-2.252	2.928	1.72
2022-01-28	4.37	5.747	0.691	2.304	1.72
2022-02-07	4.43	5.756	1.373	2.288	1.73
2022-02-08	4.57	5.785	3.160	7.675	1.74
2022-02-09	4.62	5.797	1.094	3.063	1.74
2022-02-10	4.65	5.803	0.649	1.515	1.74
2022-02-11	4.59	5.811	-1.290	2.151	1.74
2022-02-14	4.54	5.818	-1.089	1.961	1.75
2022-02-15	4.54	5.823	0.000	1.322	1.75
2022-02-16	4.55	5.829	0.220	1.542	1.75
2022-02-17	4.52	5.835	-0.659	1.538	1.75
2022-02-18	4.56	5.840	0.885	1.327	1.75
2022-02-21	4.59	5.846	0.658	1.535	1.75
2022-02-22	4.52	5.853	-1.525	1.961	1.76
2022-02-23	4.53	5.857	0.221	0.885	1.76
2022-02-24	4.42	5.873	-2.428	4.415	1.76
2022-02-25	4.53	5.883	2.489	2.715	1.76
2022-02-28	4.5	5.893	-0.662	2.649	1.77
2022-03-01	4.52	5.900	0.444	1.778	1.77
2022-03-02	4.53	5.905	0.221	1.327	1.77
2022-03-03	4.62	5.913	1.987	2.208	1.77
2022-03-04	4.56	5.920	-1.299	1.732	1.78
2022-03-07	4.51	5.931	-1.096	2.851	1.78
2022-03-08	4.37	5.942	-3.104	3.104	1.78
2022-03-09	4.31	5.967	-1.373	7.094	1.79
2022-03-10	4.53	5.986	5.104	4.872	1.80
2022-03-11	4.44	5.997	-1.987	3.091	1.80
2022-03-14	4.31	6.009	-2.928	3.153	1.80
2022-03-15	4.03	6.033	-6.497	7.193	1.81
2022-03-16	4.09	6.050	1.489	4.963	1.81
2022-03-17	4.1	6.056	0.244	1.711	1.82
2022-03-18	4.19	6.072	2.195	4.634	1.82
2022-03-21	4.19	6.080	0.000	2.387	1.82
2022-03-22	4.19	6.087	0.000	1.909	1.83
2022-03-23	4.2	6.093	0.239	1.671	1.83
2022-03-24	4.13	6.100	-1.667	2.143	1.83
2022-03-25	4.09	6.106	-0.969	1.695	1.83
2022-03-28	4.12	6.116	0.733	2.934	1.83
2022-03-29	4.07	6.123	-1.214	2.184	1.84
2022-03-30	4.1	6.127	0.737	0.983	1.84
2022-03-31	4.1	6.131	0.000	1.220	1.84
2022-04-01	4.12	6.137	0.488	1.951	1.84
2022-04-06	4.22	6.149	2.427	3.398	1.84
2022-04-07	4.15	6.156	-1.659	1.896	1.85
2022-04-08	4.21	6.164	1.446	2.169	1.85
2022-04-11	4.16	6.172	-1.188	2.375	1.85
2022-04-12	4.18	6.181	0.481	2.644	1.85
2022-04-13	4.14	6.186	-0.957	1.435	1.86
2022-04-14	4.14	6.189	0.000	0.966	1.86
2022-04-15	4.2	6.199	1.449	2.657	1.86
2022-04-18	4.2	6.205	0.000	1.905	1.86
2022-04-19	4.24	6.214	0.952	2.381	1.86
2022-04-20	4.18	6.221	-1.415	2.123	1.87
2022-04-21	4	6.239	-4.306	5.263	1.87
2022-04-22	4.06	6.252	1.500	4.000	1.88
2022-04-25	3.78	6.272	-6.897	6.158	1.88
2022-04-26	3.62	6.292	-4.233	6.878	1.89
2022-04-27	3.68	6.311	1.657	6.077	1.89
2022-04-28	4.05	6.343	10.054	9.511	1.90
2022-04-29	4.15	6.371	2.469	8.148	1.91
2022-05-05	4.17	6.384	0.482	3.614	1.92
2022-05-06	4.08	6.393	-2.158	2.638	1.92
2022-05-09	4.13	6.401	1.225	2.451	1.92
2022-05-10	4.24	6.417	2.663	4.358	1.92
2022-05-11	4.15	6.430	-2.123	3.774	1.93
2022-05-12	4.2	6.442	1.205	3.614	1.93
2022-05-13	4.26	6.451	1.429	2.381	1.94
2022-05-16	4.21	6.458	-1.174	2.113	1.94
2022-05-17	4.2	6.466	-0.238	2.375	1.94
2022-05-18	4.19	6.471	-0.238	1.429	1.94
2022-05-19	4.2	6.479	0.239	2.148	1.94
2022-05-20	4.23	6.485	0.714	1.667	1.95
2022-05-23	4.21	6.490	-0.473	1.418	1.95

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