中油资本融券券源 中油资本专项约券

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	6.97	0	0	0	0
2020-04-28	6.94	0.018	-0.430	3.156	0.01
2020-04-29	6.89	0.027	-0.720	1.441	0.01
2020-04-30	7	0.039	1.597	2.177	0.01
2020-05-06	6.95	0.050	-0.714	1.857	0.01
2020-05-07	6.91	0.058	-0.576	1.439	0.02
2020-05-08	6.98	0.069	1.013	1.881	0.02
2020-05-11	7.02	0.078	0.573	1.433	0.02
2020-05-12	6.97	0.087	-0.712	1.567	0.03
2020-05-13	6.92	0.093	-0.717	1.148	0.03
2020-05-14	6.87	0.098	-0.723	0.867	0.03
2020-05-15	6.85	0.112	-0.291	2.329	0.03
2020-05-18	6.85	0.120	0.000	1.460	0.04
2020-05-19	6.88	0.127	0.438	1.314	0.04
2020-05-20	6.88	0.133	0.000	1.017	0.04
2020-05-21	6.84	0.137	-0.581	0.727	0.04
2020-05-22	6.64	0.154	-2.924	2.924	0.05
2020-05-25	6.64	0.163	0.000	1.657	0.05
2020-05-26	6.72	0.178	1.205	2.711	0.05
2020-05-27	6.74	0.192	0.298	2.530	0.06
2020-05-28	6.85	0.205	1.632	2.226	0.06
2020-05-29	6.76	0.218	-1.314	2.336	0.07
2020-06-01	6.93	0.233	2.515	2.663	0.07
2020-06-02	7.03	0.245	1.443	2.020	0.07
2020-06-03	6.94	0.256	-1.280	1.849	0.08
2020-06-04	6.96	0.263	0.288	1.297	0.08
2020-06-05	6.97	0.269	0.144	1.006	0.08
2020-06-08	6.99	0.278	0.287	1.578	0.08
2020-06-09	7.03	0.286	0.572	1.288	0.09
2020-06-10	7.07	0.297	0.569	1.849	0.09
2020-06-11	6.99	0.307	-1.132	1.697	0.09
2020-06-12	7.07	0.330	1.144	3.863	0.10
2020-06-15	7.07	0.349	0.000	3.253	0.10
2020-06-16	7.12	0.366	0.707	2.970	0.11
2020-06-17	7.09	0.376	-0.421	1.685	0.11
2020-06-18	7.07	0.384	-0.282	1.269	0.12
2020-06-19	7.17	0.396	1.414	2.122	0.12
2020-06-22	7.37	0.416	2.789	3.208	0.12
2020-06-23	7.39	0.441	0.271	4.071	0.13
2020-06-24	7.35	0.451	-0.541	1.624	0.14
2020-06-29	7.08	0.472	-3.673	3.537	0.14
2020-06-30	7.24	0.487	2.260	2.401	0.15
2020-07-01	7.23	0.497	-0.138	1.657	0.15
2020-07-02	7.67	0.547	6.086	7.884	0.16
2020-07-03	7.79	0.571	1.565	3.651	0.17
2020-07-06	8.29	0.611	6.418	5.905	0.18
2020-07-07	8.08	0.645	-2.533	4.946	0.19
2020-07-08	8.26	0.677	2.228	4.703	0.20
2020-07-09	8.29	0.715	0.363	5.448	0.21
2020-07-10	8.1	0.730	-2.292	2.292	0.22
2020-07-13	8.15	0.747	0.617	2.469	0.22
2020-07-14	8.09	0.768	-0.736	3.190	0.23
2020-07-15	8.82	0.848	9.023	10.754	0.25
2020-07-16	7.95	0.895	-9.864	7.143	0.27
2020-07-17	7.69	0.931	-3.270	5.660	0.28
2020-07-20	7.97	0.960	3.641	4.291	0.29
2020-07-21	7.78	0.979	-2.384	3.011	0.29
2020-07-22	7.82	1.002	0.514	3.470	0.30
2020-07-23	7.65	1.030	-2.174	4.476	0.31
2020-07-24	7.23	1.065	-5.490	5.752	0.32
2020-07-27	7.18	1.083	-0.692	3.043	0.32
2020-07-28	7.18	1.097	0.000	2.368	0.33
2020-07-29	7.31	1.119	1.811	3.621	0.34
2020-07-30	7.29	1.128	-0.274	1.505	0.34
2020-07-31	7.38	1.145	1.235	2.743	0.34
2020-08-03	7.53	1.158	2.033	2.033	0.35
2020-08-04	7.56	1.172	0.398	2.125	0.35
2020-08-05	7.49	1.181	-0.926	1.587	0.35
2020-08-06	7.52	1.195	0.401	2.136	0.36
2020-08-07	7.39	1.207	-1.729	1.995	0.36
2020-08-10	7.45	1.220	0.812	2.030	0.37
2020-08-11	7.32	1.239	-1.745	3.087	0.37
2020-08-12	7.25	1.253	-0.956	2.459	0.38
2020-08-13	7.29	1.263	0.552	1.655	0.38
2020-08-14	7.38	1.278	1.235	2.332	0.38
2020-08-17	7.69	1.310	4.201	5.014	0.39
2020-08-18	7.62	1.323	-0.910	2.081	0.40
2020-08-19	7.49	1.335	-1.706	1.837	0.40
2020-08-20	7.44	1.345	-0.668	1.602	0.40
2020-08-21	7.41	1.356	-0.403	1.882	0.41
2020-08-24	7.55	1.372	1.889	2.564	0.41
2020-08-25	7.43	1.386	-1.589	2.252	0.42
2020-08-26	7.3	1.402	-1.750	2.557	0.42
2020-08-27	7.34	1.410	0.548	1.370	0.42
2020-08-28	7.4	1.420	0.817	1.635	0.43
2020-08-31	7.33	1.432	-0.946	1.892	0.43
2020-09-01	7.39	1.439	0.819	1.228	0.43
2020-09-02	7.3	1.453	-1.218	2.165	0.44
2020-09-03	7.26	1.461	-0.548	1.370	0.44
2020-09-04	7.24	1.471	-0.275	1.653	0.44
2020-09-07	7.13	1.487	-1.519	2.762	0.45
2020-09-08	7.15	1.496	0.281	1.403	0.45
2020-09-09	7.06	1.503	-1.259	1.259	0.45
2020-09-10	6.96	1.518	-1.416	2.550	0.46
2020-09-11	6.9	1.528	-0.862	1.868	0.46
2020-09-14	6.92	1.544	0.290	2.609	0.46
2020-09-15	6.88	1.549	-0.578	1.012	0.46
2020-09-16	6.82	1.556	-0.872	1.163	0.47
2020-09-17	6.87	1.567	0.733	1.906	0.47
2020-09-18	7.07	1.585	2.911	3.057	0.48
2020-09-21	7.08	1.597	0.141	1.980	0.48
2020-09-22	7.03	1.614	-0.706	2.966	0.48
2020-09-23	6.97	1.621	-0.853	1.280	0.49
2020-09-24	6.87	1.630	-1.435	1.578	0.49
2020-09-25	6.94	1.640	1.019	1.747	0.49
2020-09-28	6.96	1.652	0.288	2.017	0.50
2020-09-29	6.93	1.660	-0.431	1.437	0.50
2020-09-30	6.82	1.674	-1.587	2.453	0.50
2020-10-09	6.88	1.679	0.880	0.880	0.50
2020-10-12	7.04	1.692	2.326	2.180	0.51
2020-10-13	6.95	1.702	-1.278	1.705	0.51
2020-10-14	6.89	1.710	-0.863	1.295	0.51
2020-10-15	6.93	1.720	0.581	1.742	0.52
2020-10-16	6.92	1.726	-0.144	1.154	0.52
2020-10-19	6.96	1.738	0.578	2.023	0.52
2020-10-20	7.09	1.756	1.868	3.017	0.53
2020-10-21	7.12	1.765	0.423	1.551	0.53
2020-10-22	7.15	1.779	0.421	2.388	0.53
2020-10-23	7.25	1.802	1.399	3.776	0.54
2020-10-26	7.02	1.827	-3.172	4.276	0.55
2020-10-27	6.93	1.834	-1.282	1.140	0.55
2020-10-28	6.86	1.844	-1.010	1.876	0.55
2020-10-29	6.87	1.855	0.146	1.895	0.56
2020-10-30	6.72	1.874	-2.183	3.348	0.56
2020-11-02	6.53	1.894	-2.827	3.720	0.57
2020-11-03	6.76	1.915	3.522	3.675	0.57
2020-11-04	6.71	1.927	-0.740	2.219	0.58
2020-11-05	6.78	1.934	1.043	1.192	0.58
2020-11-06	6.75	1.943	-0.442	1.622	0.58
2020-11-09	6.89	1.959	2.074	2.667	0.59
2020-11-10	6.83	1.972	-0.871	2.322	0.59
2020-11-11	6.85	1.980	0.293	1.464	0.59
2020-11-12	6.78	1.990	-1.022	1.752	0.60
2020-11-13	6.73	2.000	-0.737	1.770	0.60
2020-11-16	6.84	2.010	1.634	1.783	0.60
2020-11-17	6.9	2.026	0.877	2.778	0.61
2020-11-18	6.92	2.034	0.290	1.449	0.61
2020-11-19	6.92	2.041	0.000	1.156	0.61
2020-11-20	6.91	2.049	-0.145	1.445	0.61
2020-11-23	7.02	2.065	1.592	2.750	0.62
2020-11-24	7.02	2.075	0.000	1.709	0.62
2020-11-25	7	2.086	-0.285	1.852	0.63
2020-11-26	7.01	2.097	0.143	1.857	0.63
2020-11-27	7.14	2.109	1.854	1.997	0.63
2020-11-30	7.06	2.131	-1.120	3.782	0.64
2020-12-01	7.21	2.156	2.125	4.108	0.65
2020-12-02	7.24	2.169	0.416	2.080	0.65
2020-12-03	7.28	2.179	0.552	1.796	0.65
2020-12-04	7.2	2.190	-1.099	1.786	0.66
2020-12-07	7.07	2.204	-1.806	2.361	0.66
2020-12-08	6.99	2.216	-1.132	1.980	0.66
2020-12-09	6.86	2.232	-1.860	2.861	0.67
2020-12-10	6.81	2.240	-0.729	1.458	0.67
2020-12-11	6.7	2.252	-1.615	2.203	0.68
2020-12-14	6.82	2.267	1.791	2.537	0.68
2020-12-15	6.82	2.272	0.000	0.880	0.68
2020-12-16	6.73	2.283	-1.320	1.906	0.68
2020-12-17	6.82	2.294	1.337	2.080	0.69
2020-12-18	6.84	2.301	0.293	1.173	0.69
2020-12-21	6.85	2.310	0.146	1.608	0.69
2020-12-22	6.65	2.325	-2.920	2.628	0.70
2020-12-23	6.64	2.334	-0.150	1.654	0.70
2020-12-24	6.6	2.341	-0.602	1.355	0.70
2020-12-25	6.6	2.351	0.000	1.667	0.71
2020-12-28	6.61	2.361	0.152	1.818	0.71
2020-12-29	6.66	2.369	0.756	1.513	0.71
2020-12-30	6.65	2.376	-0.150	1.201	0.71
2020-12-31	6.78	2.397	1.955	3.759	0.72
2021-01-04	6.74	2.407	-0.590	1.770	0.72
2021-01-05	6.7	2.415	-0.593	1.484	0.72
2021-01-06	6.79	2.425	1.343	1.791	0.73
2021-01-07	6.7	2.440	-1.325	2.651	0.73
2021-01-08	6.73	2.452	0.448	2.090	0.74
2021-01-11	6.57	2.468	-2.377	2.972	0.74
2021-01-12	6.69	2.481	1.826	2.283	0.74
2021-01-13	6.61	2.491	-1.196	1.794	0.75
2021-01-14	6.76	2.512	2.269	3.782	0.75
2021-01-15	6.77	2.527	0.148	2.663	0.76
2021-01-18	6.77	2.538	0.000	1.920	0.76
2021-01-19	6.74	2.549	-0.443	1.920	0.76
2021-01-20	6.72	2.555	-0.297	1.187	0.77
2021-01-21	6.73	2.566	0.149	1.935	0.77
2021-01-22	6.61	2.578	-1.783	2.080	0.77
2021-01-25	6.51	2.589	-1.513	2.118	0.78
2021-01-26	6.43	2.596	-1.229	1.382	0.78
2021-01-27	6.44	2.602	0.156	1.089	0.78
2021-01-28	6.33	2.612	-1.708	1.863	0.78
2021-01-29	6.25	2.625	-1.264	2.370	0.79
2021-02-01	6.27	2.631	0.320	1.280	0.79
2021-02-02	6.34	2.640	1.116	1.754	0.79
2021-02-03	6.27	2.654	-1.104	2.681	0.80
2021-02-04	6.1	2.671	-2.711	3.190	0.80
2021-02-05	6.15	2.680	0.820	1.803	0.80
2021-02-08	6.16	2.691	0.163	2.114	0.81
2021-02-09	6.19	2.701	0.487	1.948	0.81
2021-02-10	6.19	2.706	0.000	0.969	0.81
2021-02-18	6.38	2.722	3.069	3.069	0.82
2021-02-19	6.49	2.736	1.724	2.508	0.82
2021-02-22	6.54	2.762	0.770	4.777	0.83
2021-02-23	6.57	2.778	0.459	2.905	0.83
2021-02-24	6.58	2.789	0.152	1.979	0.84
2021-02-25	6.71	2.810	1.976	3.799	0.84
2021-02-26	6.58	2.823	-1.937	2.385	0.85
2021-03-01	6.56	2.836	-0.304	2.432	0.85
2021-03-02	6.49	2.849	-1.067	2.439	0.85
2021-03-03	6.55	2.857	0.924	1.387	0.86
2021-03-04	6.45	2.871	-1.527	2.595	0.86
2021-03-05	6.51	2.882	0.930	2.016	0.86
2021-03-08	6.49	2.893	-0.307	1.997	0.87
2021-03-09	6.36	2.910	-2.003	3.236	0.87
2021-03-10	6.21	2.926	-2.358	3.145	0.88
2021-03-11	6.26	2.936	0.805	1.932	0.88
2021-03-12	6.27	2.944	0.160	1.597	0.88
2021-03-15	6.25	2.950	-0.319	1.116	0.89
2021-03-16	6.3	2.955	0.800	0.960	0.89
2021-03-17	6.26	2.963	-0.635	1.429	0.89
2021-03-18	6.26	2.968	0.000	0.958	0.89
2021-03-19	6.21	2.972	-0.799	0.799	0.89
2021-03-22	6.27	2.977	0.966	0.966	0.89
2021-03-23	6.24	2.982	-0.478	0.957	0.89
2021-03-24	6.25	2.993	0.160	2.083	0.90
2021-03-25	6.18	2.998	-1.120	1.120	0.90
2021-03-26	6.22	3.004	0.647	1.133	0.90
2021-03-29	6.84	3.051	9.968	8.199	0.92
2021-03-30	7.52	3.051	9.942	0.000	0.92
2021-03-31	8.05	3.084	7.048	4.920	0.93
2021-04-01	7.25	3.112	-9.938	4.596	0.93
2021-04-02	6.69	3.144	-7.724	5.793	0.94
2021-04-06	6.67	3.158	-0.299	2.541	0.95
2021-04-07	6.59	3.170	-1.199	2.099	0.95
2021-04-08	6.39	3.184	-3.035	2.731	0.96
2021-04-09	6.35	3.191	-0.626	1.252	0.96
2021-04-12	6.28	3.199	-1.102	1.575	0.96
2021-04-13	6.31	3.204	0.478	0.955	0.96
2021-04-14	6.4	3.219	1.426	2.694	0.97
2021-04-15	6.29	3.227	-1.719	1.562	0.97
2021-04-16	6.31	3.235	0.318	1.590	0.97
2021-04-19	6.34	3.242	0.475	1.268	0.97
2021-04-20	6.25	3.249	-1.420	1.420	0.97
2021-04-21	6.19	3.257	-0.960	1.440	0.98
2021-04-22	6.19	3.262	0.000	0.969	0.98
2021-04-23	6.13	3.267	-0.969	1.131	0.98
2021-04-26	6.11	3.272	-0.326	0.979	0.98
2021-04-27	6.06	3.282	-0.818	1.800	0.98
2021-04-28	6.02	3.287	-0.660	1.155	0.99
2021-04-29	6.11	3.297	1.495	1.827	0.99
2021-04-30	5.93	3.308	-2.946	2.291	0.99
2021-05-06	5.96	3.312	0.506	0.843	0.99
2021-05-07	6	3.320	0.671	1.510	1.00
2021-05-10	6.06	3.327	1.000	1.500	1.00
2021-05-11	6.03	3.333	-0.495	1.155	1.00
2021-05-12	6.05	3.338	0.332	0.995	1.00
2021-05-13	5.99	3.342	-0.992	0.826	1.00
2021-05-14	6.15	3.358	2.671	3.005	1.01
2021-05-17	6.06	3.364	-1.463	1.301	1.01
2021-05-18	6.08	3.369	0.330	0.990	1.01
2021-05-19	6.01	3.377	-1.151	1.480	1.01
2021-05-20	6	3.382	-0.166	1.165	1.01
2021-05-21	5.98	3.385	-0.333	0.500	1.02
2021-05-24	6	3.392	0.334	1.338	1.02
2021-05-25	6.1	3.403	1.667	2.167	1.02
2021-05-26	6.09	3.410	-0.164	1.475	1.02
2021-05-27	6.11	3.415	0.328	0.985	1.02
2021-05-28	6.12	3.420	0.164	0.982	1.03
2021-05-31	6.1	3.423	-0.327	0.654	1.03
2021-06-01	6.11	3.428	0.164	0.820	1.03
2021-06-02	6.1	3.433	-0.164	1.146	1.03
2021-06-03	6.08	3.437	-0.328	0.656	1.03
2021-06-04	6.1	3.441	0.329	0.822	1.03
2021-06-07	6.09	3.444	-0.164	0.656	1.03
2021-06-08	6.1	3.448	0.164	0.657	1.03
2021-06-09	6.11	3.451	0.164	0.656	1.04
2021-06-10	6.1	3.453	-0.164	0.491	1.04
2021-06-11	6.05	3.458	-0.820	0.820	1.04
2021-06-15	6.02	3.463	-0.496	1.157	1.04
2021-06-16	6.04	3.468	0.332	0.997	1.04
2021-06-17	6	3.473	-0.662	0.993	1.04
2021-06-18	5.99	3.480	-0.167	1.333	1.04
2021-06-21	5.98	3.484	-0.167	0.835	1.05
2021-06-22	6.04	3.490	1.003	1.171	1.05
2021-06-23	6	3.495	-0.662	0.993	1.05
2021-06-24	5.83	3.499	0.000	0.858	1.05
2021-06-25	5.93	3.513	1.715	2.744	1.05
2021-06-28	5.88	3.519	-0.843	1.180	1.06
2021-06-29	5.82	3.524	-1.020	1.190	1.06
2021-06-30	5.83	3.530	0.172	1.203	1.06
2021-07-01	5.8	3.534	-0.515	0.858	1.06
2021-07-02	5.8	3.537	0.000	0.517	1.06
2021-07-05	5.8	3.541	0.000	0.862	1.06
2021-07-06	5.81	3.546	0.172	1.034	1.06
2021-07-07	5.77	3.551	-0.688	1.033	1.07
2021-07-08	5.75	3.554	-0.347	0.693	1.07
2021-07-09	5.76	3.559	0.174	1.043	1.07
2021-07-12	5.78	3.565	0.347	1.215	1.07
2021-07-13	5.75	3.569	-0.519	0.865	1.07
2021-07-14	5.63	3.581	-2.426	2.426	1.07
2021-07-15	5.53	3.594	-1.776	2.842	1.08
2021-07-16	5.51	3.598	-0.362	0.904	1.08
2021-07-19	5.44	3.606	-1.270	1.815	1.08
2021-07-20	5.37	3.612	-1.287	1.287	1.08
2021-07-21	5.39	3.618	0.372	1.304	1.09
2021-07-22	5.43	3.626	0.742	1.855	1.09
2021-07-23	5.44	3.635	0.184	2.026	1.09
2021-07-26	5.34	3.647	-1.838	2.574	1.09
2021-07-27	5.21	3.658	-2.434	2.622	1.10
2021-07-28	5.09	3.672	-2.303	3.263	1.10
2021-07-29	5.13	3.677	0.786	1.179	1.10
2021-07-30	5.13	3.684	0.000	1.559	1.11
2021-08-02	5.22	3.699	1.754	3.509	1.11
2021-08-03	5.2	3.706	-0.383	1.533	1.11
2021-08-04	5.15	3.711	-0.962	1.346	1.11
2021-08-05	5.16	3.719	0.194	1.748	1.12
2021-08-06	5.17	3.723	0.194	0.969	1.12
2021-08-09	5.23	3.734	1.161	2.515	1.12
2021-08-10	5.22	3.738	-0.191	0.956	1.12
2021-08-11	5.21	3.745	-0.192	1.533	1.12
2021-08-12	5.21	3.748	0.000	0.768	1.12
2021-08-13	5.22	3.753	0.192	1.152	1.13
2021-08-16	5.28	3.763	1.149	2.107	1.13
2021-08-17	5.25	3.773	-0.568	2.462	1.13
2021-08-18	5.41	3.801	3.048	6.095	1.14
2021-08-19	5.32	3.811	-1.664	2.218	1.14
2021-08-20	5.22	3.824	-1.880	3.008	1.15
2021-08-23	5.23	3.828	0.192	0.958	1.15
2021-08-24	5.24	3.833	0.191	1.147	1.15
2021-08-25	5.23	3.839	-0.191	1.336	1.15
2021-08-26	5.21	3.847	-0.382	1.912	1.15
2021-08-27	5.14	3.854	-1.344	1.536	1.16
2021-08-30	5.17	3.859	0.584	1.362	1.16
2021-08-31	5.26	3.870	1.741	2.515	1.16
2021-09-01	5.35	3.885	1.711	3.232	1.17
2021-09-02	5.37	3.892	0.374	1.682	1.17
2021-09-03	5.42	3.902	0.931	2.235	1.17
2021-09-06	5.47	3.911	0.923	1.845	1.17
2021-09-07	5.55	3.921	1.463	2.194	1.18
2021-09-08	5.59	3.929	0.721	1.802	1.18
2021-09-09	5.68	3.946	1.610	3.578	1.18
2021-09-10	5.62	3.961	-1.056	3.169	1.19
2021-09-13	5.66	3.973	0.712	2.491	1.19
2021-09-14	5.6	3.989	-1.060	3.534	1.20
2021-09-15	5.61	3.999	0.179	1.964	1.20
2021-09-16	5.56	4.013	-0.891	3.030	1.20
2021-09-17	5.48	4.026	-1.439	2.878	1.21
2021-09-22	5.46	4.035	-0.365	2.007	1.21
2021-09-23	5.56	4.049	1.832	3.114	1.21
2021-09-24	5.49	4.063	-1.259	3.058	1.22
2021-09-27	5.4	4.076	-1.639	2.914	1.22
2021-09-28	5.48	4.089	1.481	2.778	1.23
2021-09-29	5.33	4.100	-2.737	2.372	1.23
2021-09-30	5.31	4.106	-0.375	1.501	1.23
2021-10-08	5.41	4.113	1.883	1.507	1.23
2021-10-11	5.41	4.118	0.000	1.109	1.24
2021-10-12	5.29	4.129	-2.218	2.403	1.24
2021-10-13	5.26	4.139	-0.567	2.268	1.24
2021-10-14	5.27	4.144	0.190	1.141	1.24
2021-10-15	5.23	4.148	-0.759	0.949	1.24
2021-10-18	5.24	4.151	0.191	0.765	1.25
2021-10-19	5.25	4.155	0.191	0.954	1.25
2021-10-20	5.19	4.161	-1.143	1.333	1.25
2021-10-21	5.21	4.166	0.385	1.156	1.25
2021-10-22	5.17	4.172	-0.768	1.344	1.25
2021-10-25	5.16	4.176	-0.193	0.967	1.25
2021-10-26	5.11	4.182	-0.969	1.357	1.25
2021-10-27	5.02	4.190	-1.761	1.957	1.26
2021-10-28	4.92	4.198	-1.992	1.992	1.26
2021-10-29	5.07	4.212	3.049	3.252	1.26
2021-11-01	5.08	4.217	0.197	1.183	1.27
2021-11-02	4.97	4.232	-2.165	3.543	1.27
2021-11-03	4.99	4.235	0.402	0.805	1.27
2021-11-04	4.97	4.242	-0.401	1.603	1.27
2021-11-05	4.95	4.245	-0.402	0.805	1.27
2021-11-08	4.98	4.251	0.606	1.414	1.28
2021-11-09	5	4.255	0.402	1.004	1.28
2021-11-10	4.99	4.260	-0.200	1.200	1.28
2021-11-11	5.06	4.268	1.403	2.004	1.28
2021-11-12	5.02	4.273	-0.791	1.186	1.28
2021-11-15	5.05	4.278	0.598	0.996	1.28
2021-11-16	5.03	4.282	-0.396	0.990	1.28
2021-11-17	5.03	4.283	0.000	0.398	1.29
2021-11-18	4.96	4.288	-1.392	1.193	1.29
2021-11-19	5.03	4.296	1.411	1.815	1.29
2021-11-22	5.01	4.299	-0.398	0.795	1.29
2021-11-23	5.05	4.305	0.798	1.397	1.29
2021-11-24	5.04	4.308	-0.198	0.792	1.29
2021-11-25	5.01	4.311	-0.595	0.595	1.29
2021-11-26	4.97	4.315	-0.798	0.998	1.29
2021-11-29	4.91	4.318	-1.207	0.805	1.30
2021-11-30	4.93	4.321	0.407	0.611	1.30
2021-12-01	4.98	4.327	1.014	1.420	1.30
2021-12-02	4.97	4.331	-0.201	1.004	1.30
2021-12-03	5	4.336	0.604	1.207	1.30
2021-12-06	5.03	4.344	0.600	1.800	1.30
2021-12-07	5.02	4.351	-0.199	1.789	1.31
2021-12-08	5.02	4.357	0.000	1.394	1.31
2021-12-09	5.09	4.367	1.394	2.390	1.31
2021-12-10	5.05	4.370	-0.786	0.786	1.31
2021-12-13	5.04	4.377	-0.198	1.584	1.31
2021-12-14	4.99	4.382	-0.992	1.190	1.31
2021-12-15	4.97	4.386	-0.401	1.002	1.32
2021-12-16	5.01	4.390	0.805	1.006	1.32
2021-12-17	5.03	4.396	0.399	1.397	1.32
2021-12-20	5.06	4.402	0.596	1.392	1.32
2021-12-21	5.19	4.415	2.569	2.964	1.32
2021-12-22	5.13	4.421	-1.156	1.349	1.33
2021-12-23	5.21	4.433	1.559	2.924	1.33
2021-12-24	5.18	4.441	-0.576	1.727	1.33
2021-12-27	5.15	4.448	-0.579	1.737	1.33
2021-12-28	5.18	4.454	0.583	1.359	1.34
2021-12-29	5.17	4.459	-0.193	1.158	1.34
2021-12-30	5.16	4.461	-0.193	0.580	1.34
2021-12-31	5.18	4.465	0.388	0.775	1.34
2022-01-04	5.24	4.473	1.158	1.931	1.34
2022-01-05	5.25	4.486	0.191	2.863	1.35
2022-01-06	5.24	4.493	-0.190	1.714	1.35
2022-01-07	5.32	4.503	1.527	2.290	1.35
2022-01-10	5.34	4.509	0.376	1.316	1.35
2022-01-11	5.27	4.518	-1.311	1.873	1.36
2022-01-12	5.29	4.522	0.380	0.949	1.36
2022-01-13	5.25	4.529	-0.756	1.701	1.36
2022-01-14	5.17	4.538	-1.524	2.095	1.36
2022-01-17	5.17	4.541	0.000	0.774	1.36
2022-01-18	5.2	4.547	0.580	1.161	1.36
2022-01-19	5.23	4.552	0.577	1.346	1.37
2022-01-20	5.27	4.560	0.765	1.721	1.37
2022-01-21	5.22	4.567	-0.949	1.518	1.37
2022-01-24	5.22	4.574	0.000	1.724	1.37
2022-01-25	5	4.591	-4.215	4.023	1.38
2022-01-26	5.1	4.600	2.000	2.200	1.38
2022-01-27	5.03	4.608	-1.373	1.765	1.38
2022-01-28	5.04	4.613	0.199	1.193	1.38
2022-02-07	5.16	4.620	2.381	1.786	1.39
2022-02-08	5.37	4.642	4.070	4.845	1.39
2022-02-09	5.4	4.653	0.559	2.421	1.40
2022-02-10	5.38	4.657	-0.370	0.926	1.40
2022-02-11	5.26	4.669	-2.230	2.788	1.40
2022-02-14	5.19	4.678	-1.331	2.091	1.40
2022-02-15	5.16	4.685	-0.578	1.541	1.41
2022-02-16	5.18	4.691	0.388	1.357	1.41
2022-02-17	5.15	4.695	-0.579	0.965	1.41
2022-02-18	5.2	4.702	0.971	1.553	1.41
2022-02-21	5.21	4.705	0.192	0.769	1.41
2022-02-22	5.15	4.711	-1.152	1.344	1.41
2022-02-23	5.2	4.717	0.971	1.359	1.41
2022-02-24	5.08	4.729	-2.308	2.885	1.42
2022-02-25	5.12	4.733	0.787	0.984	1.42
2022-02-28	5.63	4.733	9.961	0.000	1.42
2022-03-01	5.48	4.760	-2.664	5.861	1.43
2022-03-02	5.59	4.788	2.007	6.022	1.44
2022-03-03	5.77	4.825	3.220	7.692	1.45
2022-03-04	5.49	4.844	-4.853	4.159	1.45
2022-03-07	5.47	4.858	-0.364	3.097	1.46
2022-03-08	5.25	4.881	-4.022	5.302	1.46
2022-03-09	5.17	4.912	-1.524	7.238	1.47
2022-03-10	5.27	4.931	1.934	4.255	1.48
2022-03-11	5.32	4.954	0.949	5.123	1.49
2022-03-14	5.2	4.968	-2.256	3.383	1.49
2022-03-15	4.86	4.994	-6.538	6.346	1.50
2022-03-16	5	5.014	2.881	4.733	1.50
2022-03-17	5	5.022	0.000	2.000	1.51
2022-03-18	5.09	5.034	1.800	2.800	1.51
2022-03-21	5.05	5.042	-0.786	1.965	1.51
2022-03-22	5.14	5.056	1.782	3.168	1.52
2022-03-23	5.1	5.062	-0.778	1.556	1.52
2022-03-24	5.01	5.070	-1.765	1.765	1.52
2022-03-25	5.01	5.075	0.000	1.198	1.52
2022-03-28	5.1	5.094	1.796	4.391	1.53
2022-03-29	5.06	5.100	-0.784	1.569	1.53
2022-03-30	5.11	5.107	0.988	1.581	1.53
2022-03-31	5.11	5.114	0.000	1.566	1.53
2022-04-01	5.26	5.137	2.935	5.284	1.54
2022-04-06	5.31	5.151	0.951	3.232	1.55
2022-04-07	5.16	5.163	-2.825	2.825	1.55
2022-04-08	5.18	5.172	0.388	1.938	1.55
2022-04-11	5.06	5.187	-2.317	3.668	1.56
2022-04-12	5.17	5.201	2.174	3.360	1.56
2022-04-13	5.09	5.207	-1.547	1.354	1.56
2022-04-14	5.12	5.213	0.589	1.375	1.56
2022-04-15	5.06	5.220	-1.172	1.758	1.57
2022-04-18	4.99	5.225	-1.383	0.988	1.57
2022-04-19	4.99	5.229	0.000	1.002	1.57
2022-04-20	4.93	5.239	-1.202	2.605	1.57
2022-04-21	4.85	5.246	-1.623	1.623	1.57
2022-04-22	4.87	5.253	0.412	1.649	1.58
2022-04-25	4.61	5.271	-5.339	4.723	1.58
2022-04-26	4.45	5.287	-3.471	4.338	1.59
2022-04-27	4.5	5.302	1.124	4.045	1.59
2022-04-28	4.45	5.313	-1.111	2.889	1.59
2022-04-29	4.62	5.325	3.820	3.146	1.60
2022-05-05	4.73	5.339	2.381	3.680	1.60
2022-05-06	4.67	5.349	-1.268	2.537	1.60
2022-05-09	4.75	5.360	1.713	2.784	1.61
2022-05-10	4.78	5.371	0.632	2.737	1.61
2022-05-11	4.74	5.380	-0.837	2.301	1.61
2022-05-12	4.72	5.388	-0.422	1.899	1.62
2022-05-13	4.75	5.394	0.636	1.483	1.62
2022-05-16	4.72	5.399	-0.632	1.263	1.62
2022-05-17	4.7	5.404	-0.424	1.483	1.62
2022-05-18	4.69	5.410	-0.213	1.489	1.62
2022-05-19	4.64	5.414	-1.066	1.066	1.62
2022-05-20	4.69	5.419	1.078	1.293	1.63
2022-05-23	4.76	5.428	1.493	2.132	1.63

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