泰达股份融券券源 泰达股份专项约券

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	7.89	0	0	0	0
2020-04-28	7.43	0.060	-5.830	9.759	0.02
2020-04-29	7.14	0.100	-3.903	6.595	0.03
2020-04-30	7.27	0.120	1.821	3.361	0.04
2020-05-06	7.34	0.139	0.963	3.164	0.04
2020-05-07	7.28	0.167	-0.817	4.632	0.05
2020-05-08	7.45	0.194	2.335	4.258	0.06
2020-05-11	7.32	0.217	-1.745	3.758	0.07
2020-05-12	7.2	0.237	-1.639	3.415	0.07
2020-05-13	7.92	0.305	10.000	10.278	0.09
2020-05-14	7.47	0.332	-5.682	4.293	0.10
2020-05-15	7.33	0.359	-1.874	4.418	0.11
2020-05-18	7.2	0.376	-1.774	2.865	0.11
2020-05-19	7.07	0.397	-1.806	3.472	0.12
2020-05-20	7.04	0.416	-0.424	3.253	0.12
2020-05-21	6.73	0.443	-4.403	4.830	0.13
2020-05-22	6.33	0.477	-5.944	6.538	0.14
2020-05-25	6.34	0.501	0.158	4.423	0.15
2020-05-26	6.44	0.518	1.577	3.312	0.16
2020-05-27	6.35	0.539	-1.398	3.882	0.16
2020-05-28	6.23	0.563	-1.890	4.724	0.17
2020-05-29	6.26	0.576	0.482	2.408	0.17
2020-06-01	6.45	0.598	3.035	4.153	0.18
2020-06-02	6.37	0.612	-1.240	2.636	0.18
2020-06-03	6.4	0.634	0.471	4.082	0.19
2020-06-04	6.2	0.653	-3.125	3.594	0.20
2020-06-05	6.15	0.663	-0.806	2.097	0.20
2020-06-08	6.05	0.676	-1.626	2.602	0.20
2020-06-09	6.13	0.687	1.322	1.983	0.21
2020-06-10	6.02	0.697	-1.794	2.121	0.21
2020-06-11	6.06	0.710	0.664	2.492	0.21
2020-06-12	6.28	0.744	3.630	6.436	0.22
2020-06-15	6.91	0.789	10.032	7.962	0.24
2020-06-16	6.62	0.816	-4.197	4.776	0.24
2020-06-17	6.84	0.859	3.323	7.553	0.26
2020-06-18	6.59	0.879	-3.655	3.655	0.26
2020-06-19	6.4	0.890	-2.883	2.124	0.27
2020-06-22	6.45	0.908	0.781	3.281	0.27
2020-06-23	6.26	0.925	-2.946	3.256	0.28
2020-06-24	6.16	0.938	-1.597	2.556	0.28
2020-06-29	6.19	0.950	0.487	2.273	0.28
2020-06-30	6.21	0.961	0.323	2.262	0.29
2020-07-01	6.15	0.970	-0.966	1.771	0.29
2020-07-02	6.26	0.987	1.789	3.089	0.30
2020-07-03	6.44	1.008	2.875	3.994	0.30
2020-07-06	6.7	1.036	4.037	4.969	0.31
2020-07-07	6.74	1.071	0.597	6.269	0.32
2020-07-08	7.1	1.105	5.341	5.786	0.33
2020-07-09	7.33	1.138	3.239	5.352	0.34
2020-07-10	7.64	1.201	4.229	9.959	0.36
2020-07-13	7.73	1.226	1.178	3.796	0.37
2020-07-14	7.89	1.275	2.070	7.503	0.38
2020-07-15	7.28	1.317	-7.731	6.844	0.39
2020-07-16	6.67	1.375	-8.379	10.577	0.41
2020-07-17	6.71	1.393	0.600	3.148	0.42
2020-07-20	6.9	1.414	2.832	3.577	0.42
2020-07-21	6.83	1.428	-1.014	2.609	0.43
2020-07-22	6.78	1.452	-0.732	4.100	0.44
2020-07-23	6.61	1.482	-2.507	5.605	0.44
2020-07-24	6.33	1.535	-4.236	9.985	0.46
2020-07-27	6.23	1.556	-1.580	3.949	0.47
2020-07-28	6.66	1.601	6.902	8.186	0.48
2020-07-29	6.65	1.620	-0.150	3.453	0.49
2020-07-30	6.51	1.633	-2.105	2.406	0.49
2020-07-31	6.64	1.660	1.997	4.762	0.50
2020-08-03	6.78	1.682	2.108	3.916	0.50
2020-08-04	6.61	1.698	-2.507	2.950	0.51
2020-08-05	6.62	1.720	0.151	3.933	0.52
2020-08-06	6.5	1.734	-1.813	2.719	0.52
2020-08-07	6.31	1.754	-2.923	3.692	0.53
2020-08-10	6.37	1.767	0.951	2.536	0.53
2020-08-11	6.26	1.784	-1.727	3.297	0.54
2020-08-12	6.2	1.797	-0.958	2.396	0.54
2020-08-13	6.22	1.807	0.323	1.935	0.54
2020-08-14	6.23	1.816	0.161	1.768	0.54
2020-08-17	6.35	1.830	1.926	2.568	0.55
2020-08-18	6.36	1.837	0.157	1.417	0.55
2020-08-19	6.24	1.853	-1.887	3.145	0.56
2020-08-20	6.21	1.866	-0.481	2.404	0.56
2020-08-21	6.22	1.876	0.161	1.932	0.56
2020-08-24	6.16	1.885	-0.965	1.768	0.57
2020-08-25	6.15	1.895	-0.162	1.948	0.57
2020-08-26	6.01	1.907	-2.276	2.439	0.57
2020-08-27	5.84	1.931	-2.829	4.992	0.58
2020-08-28	5.85	1.944	0.171	2.568	0.58
2020-08-31	6	1.966	2.564	4.444	0.59
2020-09-01	5.89	1.980	-1.833	2.833	0.59
2020-09-02	5.84	1.989	-0.849	1.868	0.60
2020-09-03	5.8	1.997	-0.685	1.712	0.60
2020-09-04	5.67	2.006	-2.241	1.897	0.60
2020-09-07	5.55	2.021	-2.116	3.175	0.61
2020-09-08	5.58	2.036	0.541	3.243	0.61
2020-09-09	5.43	2.048	-2.688	2.509	0.61
2020-09-10	5.12	2.080	-5.709	7.551	0.62
2020-09-11	5.23	2.104	2.148	5.469	0.63
2020-09-14	5.38	2.128	2.868	5.354	0.64
2020-09-15	5.39	2.147	0.186	4.275	0.64
2020-09-16	5.28	2.155	-2.041	1.855	0.65
2020-09-17	5.3	2.163	0.379	1.894	0.65
2020-09-18	5.37	2.176	1.321	2.830	0.65
2020-09-21	5.4	2.186	0.559	2.235	0.66
2020-09-22	5.64	2.210	4.444	5.185	0.66
2020-09-23	5.5	2.221	-2.482	2.305	0.67
2020-09-24	5.24	2.240	-4.727	4.364	0.67
2020-09-25	5.26	2.252	0.382	2.672	0.68
2020-09-28	5.12	2.266	-2.662	3.422	0.68
2020-09-29	5.13	2.272	0.195	1.367	0.68
2020-09-30	5.1	2.279	-0.585	1.559	0.68
2020-10-09	5.32	2.294	4.314	3.333	0.69
2020-10-12	5.59	2.312	5.075	3.947	0.69
2020-10-13	5.57	2.324	-0.358	2.683	0.70
2020-10-14	5.54	2.345	-0.539	4.488	0.70
2020-10-15	5.45	2.358	-1.625	2.888	0.71
2020-10-16	5.49	2.370	0.734	2.569	0.71
2020-10-19	5.34	2.385	-2.732	3.279	0.72
2020-10-20	5.31	2.392	-0.562	1.685	0.72
2020-10-21	5.2	2.404	-2.072	2.825	0.72
2020-10-22	5.17	2.412	-0.577	1.731	0.72
2020-10-23	5.16	2.422	-0.193	2.321	0.73
2020-10-26	5.21	2.433	0.969	2.519	0.73
2020-10-27	5.14	2.438	-1.344	1.344	0.73
2020-10-28	5.1	2.448	-0.778	2.140	0.73
2020-10-29	5.14	2.464	0.784	3.725	0.74
2020-10-30	4.95	2.481	-3.696	4.280	0.74
2020-11-02	4.81	2.502	-2.828	5.253	0.75
2020-11-03	4.9	2.513	1.871	2.703	0.75
2020-11-04	4.85	2.522	-1.020	2.245	0.76
2020-11-05	5.14	2.554	5.979	7.423	0.77
2020-11-06	4.98	2.567	-3.113	3.113	0.77
2020-11-09	5.16	2.579	3.614	2.811	0.77
2020-11-10	5.08	2.593	-1.550	3.295	0.78
2020-11-11	4.98	2.603	-1.969	2.362	0.78
2020-11-12	4.93	2.610	-1.004	1.606	0.78
2020-11-13	4.9	2.615	-0.609	1.420	0.78
2020-11-16	4.95	2.622	1.020	1.633	0.79
2020-11-17	4.88	2.630	-1.414	2.020	0.79
2020-11-18	4.93	2.638	1.025	1.844	0.79
2020-11-19	4.9	2.643	-0.609	1.217	0.79
2020-11-20	4.96	2.649	1.224	1.429	0.79
2020-11-23	5.01	2.657	1.008	2.016	0.80
2020-11-24	4.97	2.663	-0.798	1.397	0.80
2020-11-25	4.92	2.670	-1.006	1.811	0.80
2020-11-26	4.81	2.680	-2.236	2.439	0.80
2020-11-27	4.84	2.689	0.624	2.287	0.81
2020-11-30	4.8	2.695	-0.826	1.446	0.81
2020-12-01	4.85	2.703	1.042	1.875	0.81
2020-12-02	4.89	2.709	0.825	1.649	0.81
2020-12-03	4.9	2.715	0.204	1.431	0.81
2020-12-04	4.86	2.721	-0.816	1.429	0.82
2020-12-07	4.92	2.732	1.235	2.675	0.82
2020-12-08	4.98	2.744	1.220	2.846	0.82
2020-12-09	4.84	2.758	-2.811	3.614	0.83
2020-12-10	4.82	2.765	-0.413	1.653	0.83
2020-12-11	4.68	2.785	-2.905	5.187	0.84
2020-12-14	4.8	2.806	2.564	5.128	0.84
2020-12-15	4.79	2.812	-0.208	1.667	0.84
2020-12-16	4.66	2.822	-2.714	2.505	0.85
2020-12-17	4.7	2.834	0.858	3.004	0.85
2020-12-18	4.63	2.842	-1.489	2.128	0.85
2020-12-21	4.68	2.850	1.080	1.944	0.85
2020-12-22	5.15	2.893	10.043	10.043	0.87
2020-12-23	5.29	2.916	2.718	5.243	0.87
2020-12-24	5.23	2.941	-1.134	5.671	0.88
2020-12-25	5.23	2.957	0.000	3.824	0.89
2020-12-28	5.31	2.976	1.530	4.207	0.89
2020-12-29	5.35	3.009	0.753	7.345	0.90
2020-12-30	5.18	3.023	-3.178	3.364	0.91
2020-12-31	5.1	3.036	-1.544	2.896	0.91
2021-01-04	5.08	3.044	-0.392	1.961	0.91
2021-01-05	5.24	3.070	3.150	5.906	0.92
2021-01-06	5.57	3.118	6.298	10.496	0.94
2021-01-07	5.3	3.136	-4.847	3.950	0.94
2021-01-08	5.25	3.157	-0.943	4.906	0.95
2021-01-11	5.36	3.178	2.095	4.571	0.95
2021-01-12	5.24	3.192	-2.239	3.358	0.96
2021-01-13	5.06	3.214	-3.435	5.153	0.96
2021-01-14	5.07	3.231	0.198	3.953	0.97
2021-01-15	5.13	3.243	1.183	2.761	0.97
2021-01-18	5.08	3.253	-0.975	2.534	0.98
2021-01-19	5.11	3.273	0.591	4.724	0.98
2021-01-20	4.95	3.282	-3.131	2.153	0.98
2021-01-21	5.07	3.300	2.424	4.242	0.99
2021-01-22	5.02	3.308	-0.986	1.775	0.99
2021-01-25	4.77	3.327	-4.980	4.980	1.00
2021-01-26	4.63	3.341	-2.935	3.564	1.00
2021-01-27	4.64	3.346	0.216	1.296	1.00
2021-01-28	4.46	3.359	-3.879	3.448	1.01
2021-01-29	4.3	3.382	-3.587	6.502	1.01
2021-02-01	4.31	3.396	0.233	3.953	1.02
2021-02-02	4.27	3.406	-0.928	2.552	1.02
2021-02-03	4.2	3.415	-1.639	2.576	1.02
2021-02-04	4	3.434	-4.762	5.952	1.03
2021-02-05	4.01	3.445	0.250	3.250	1.03
2021-02-08	3.91	3.455	-2.494	2.993	1.04
2021-02-09	4.01	3.466	2.558	3.325	1.04
2021-02-10	4	3.474	-0.249	2.244	1.04
2021-02-18	4.07	3.481	1.750	2.250	1.04
2021-02-19	4.21	3.496	3.440	4.177	1.05
2021-02-22	4.25	3.504	0.950	2.375	1.05
2021-02-23	4.15	3.514	-2.353	2.824	1.05
2021-02-24	4.13	3.522	-0.482	2.410	1.06
2021-02-25	4.17	3.532	0.969	2.906	1.06
2021-02-26	4.12	3.537	-1.199	1.439	1.06
2021-03-01	4.2	3.543	1.942	1.699	1.06
2021-03-02	4.1	3.556	-2.381	3.571	1.07
2021-03-03	4.18	3.565	1.951	2.683	1.07
2021-03-04	4.16	3.572	-0.478	1.914	1.07
2021-03-05	4.23	3.579	1.683	2.163	1.07
2021-03-08	4.17	3.591	-1.418	3.310	1.08
2021-03-09	4.13	3.609	-0.959	5.276	1.08
2021-03-10	4.03	3.619	-2.421	3.148	1.09
2021-03-11	4.05	3.624	0.496	1.489	1.09
2021-03-12	4.19	3.642	3.457	4.938	1.09
2021-03-15	4.24	3.651	1.193	2.625	1.10
2021-03-16	4.25	3.658	0.236	2.123	1.10
2021-03-17	4.26	3.671	0.235	3.529	1.10
2021-03-18	4.24	3.679	-0.469	2.347	1.10
2021-03-19	4.19	3.688	-1.179	2.594	1.11
2021-03-22	4.33	3.703	3.341	4.057	1.11
2021-03-23	4.23	3.714	-2.309	3.233	1.11
2021-03-24	4.28	3.727	1.182	3.546	1.12
2021-03-25	4.29	3.740	0.234	3.505	1.12
2021-03-26	4.31	3.750	0.466	2.797	1.12
2021-03-29	4.23	3.757	-1.856	2.088	1.13
2021-03-30	4.16	3.768	-1.655	3.073	1.13
2021-03-31	4.33	3.808	4.087	11.298	1.14
2021-04-01	4.24	3.817	-2.079	2.540	1.15
2021-04-02	4.24	3.822	0.000	1.179	1.15
2021-04-06	4.27	3.829	0.708	2.123	1.15
2021-04-07	4.32	3.838	1.171	2.342	1.15
2021-04-08	4.22	3.848	-2.315	3.009	1.15
2021-04-09	4.26	3.852	0.948	1.185	1.16
2021-04-12	4.17	3.860	-2.113	2.113	1.16
2021-04-13	4.13	3.868	-0.959	2.398	1.16
2021-04-14	4.13	3.873	0.000	1.453	1.16
2021-04-15	4.06	3.881	-1.695	2.421	1.16
2021-04-16	4.15	3.889	2.217	2.217	1.17
2021-04-19	4.18	3.893	0.723	1.205	1.17
2021-04-20	4.15	3.899	-0.718	1.675	1.17
2021-04-21	4.15	3.905	0.000	1.928	1.17
2021-04-22	4.11	3.910	-0.964	1.446	1.17
2021-04-23	4.08	3.915	-0.730	1.460	1.17
2021-04-26	4.11	3.923	0.735	2.206	1.18
2021-04-27	4.06	3.931	-1.217	2.433	1.18
2021-04-28	4.15	3.958	2.217	7.882	1.19
2021-04-29	4.11	3.967	-0.964	2.410	1.19
2021-04-30	4.11	3.972	0.000	1.460	1.19
2021-05-06	4.17	3.978	1.460	1.946	1.19
2021-05-07	4.1	3.986	-1.679	2.158	1.20
2021-05-10	4.08	3.990	-0.488	1.220	1.20
2021-05-11	4.09	3.995	0.245	1.471	1.20
2021-05-12	4.1	4.001	0.244	1.711	1.20
2021-05-13	4.11	4.007	0.244	1.707	1.20
2021-05-14	4.17	4.011	1.460	1.217	1.20
2021-05-17	4.1	4.017	-1.679	1.918	1.21
2021-05-18	4.11	4.022	0.244	1.220	1.21
2021-05-19	4.1	4.025	-0.243	0.973	1.21
2021-05-20	4.08	4.028	-0.488	0.976	1.21
2021-05-21	4.08	4.031	0.000	0.735	1.21
2021-05-24	4.09	4.034	0.245	0.980	1.21
2021-05-25	4.17	4.046	1.956	3.423	1.21
2021-05-26	4.59	4.046	10.072	0.000	1.21
2021-05-27	5.05	4.062	10.022	3.922	1.22
2021-05-28	4.83	4.092	-4.356	7.327	1.23
2021-05-31	4.78	4.105	-1.035	3.313	1.23
2021-06-01	4.7	4.116	-1.674	2.720	1.23
2021-06-02	4.89	4.146	4.043	7.447	1.24
2021-06-03	4.67	4.160	-4.499	3.476	1.25
2021-06-04	4.51	4.173	-3.426	3.640	1.25
2021-06-07	4.56	4.183	1.109	2.661	1.26
2021-06-08	4.44	4.193	-2.632	2.632	1.26
2021-06-09	4.43	4.202	-0.225	2.252	1.26
2021-06-10	4.48	4.215	1.129	3.612	1.26
2021-06-11	4.4	4.222	-1.786	1.786	1.27
2021-06-15	4.3	4.231	-2.273	2.727	1.27
2021-06-16	4.29	4.240	-0.233	2.326	1.27
2021-06-17	4.3	4.245	0.233	1.399	1.27
2021-06-18	4.28	4.251	-0.465	1.860	1.28
2021-06-21	4.27	4.256	-0.234	1.402	1.28
2021-06-22	4.48	4.292	4.918	9.602	1.29
2021-06-23	4.39	4.299	-2.009	1.786	1.29
2021-06-24	4.39	4.306	-1.570	2.018	1.29
2021-06-25	4.35	4.311	-0.911	1.367	1.29
2021-06-28	4.34	4.315	-0.230	1.149	1.29
2021-06-29	4.24	4.326	-2.304	2.995	1.30
2021-06-30	4.3	4.332	1.415	1.651	1.30
2021-07-01	4.25	4.340	-1.163	2.326	1.30
2021-07-02	4.23	4.350	-0.471	2.824	1.30
2021-07-05	4.21	4.354	-0.473	1.182	1.31
2021-07-06	4.16	4.359	-1.188	1.425	1.31
2021-07-07	4.15	4.362	-0.240	0.962	1.31
2021-07-08	4.15	4.376	0.000	3.855	1.31
2021-07-09	4.14	4.381	-0.241	1.446	1.31
2021-07-12	4.16	4.388	0.483	2.174	1.32
2021-07-13	4.2	4.393	0.962	1.442	1.32
2021-07-14	4.14	4.401	-1.429	2.143	1.32
2021-07-15	4.11	4.408	-0.725	2.174	1.32
2021-07-16	4.12	4.416	0.243	2.190	1.32
2021-07-19	4.09	4.420	-0.728	1.214	1.33
2021-07-20	4.17	4.428	1.956	2.445	1.33
2021-07-21	4.17	4.433	0.000	1.439	1.33
2021-07-22	4.14	4.438	-0.719	1.439	1.33
2021-07-23	4.09	4.445	-1.208	1.932	1.33
2021-07-26	4.03	4.455	-1.467	3.178	1.34
2021-07-27	3.95	4.464	-1.985	2.730	1.34
2021-07-28	4.05	4.499	2.532	10.127	1.35
2021-07-29	4.06	4.507	0.247	2.469	1.35
2021-07-30	4.12	4.520	1.478	3.695	1.36
2021-08-02	4.18	4.533	1.456	3.883	1.36
2021-08-03	4.28	4.546	2.392	3.589	1.36
2021-08-04	4.21	4.555	-1.636	2.570	1.37
2021-08-05	4.14	4.563	-1.663	2.375	1.37
2021-08-06	4.07	4.570	-1.691	2.174	1.37
2021-08-09	4.07	4.576	0.000	1.720	1.37
2021-08-10	4.08	4.580	0.246	1.229	1.37
2021-08-11	4.07	4.583	-0.245	0.735	1.37
2021-08-12	4.05	4.587	-0.491	1.229	1.38
2021-08-13	4.1	4.596	1.235	2.716	1.38
2021-08-16	4.07	4.601	-0.732	1.220	1.38
2021-08-17	3.98	4.608	-2.211	2.211	1.38
2021-08-18	4.02	4.615	1.005	2.261	1.38
2021-08-19	4	4.620	-0.498	1.493	1.39
2021-08-20	3.97	4.626	-0.750	1.750	1.39
2021-08-23	4	4.630	0.756	1.008	1.39
2021-08-24	4	4.632	0.000	0.750	1.39
2021-08-25	4.01	4.635	0.250	1.000	1.39
2021-08-26	3.96	4.640	-1.247	1.496	1.39
2021-08-27	4.06	4.650	2.525	2.778	1.39
2021-08-30	4	4.657	-1.478	2.217	1.40
2021-08-31	4.02	4.666	0.500	2.500	1.40
2021-09-01	4.06	4.671	0.995	1.493	1.40
2021-09-02	4.12	4.676	1.478	1.724	1.40
2021-09-03	4.17	4.690	1.214	3.883	1.41
2021-09-06	4.17	4.697	0.000	2.158	1.41
2021-09-07	4.19	4.702	0.480	1.199	1.41
2021-09-08	4.27	4.712	1.909	2.864	1.41
2021-09-09	4.27	4.720	0.000	2.342	1.42
2021-09-10	4.21	4.728	-1.405	2.342	1.42
2021-09-13	4.3	4.738	2.138	2.613	1.42
2021-09-14	4.2	4.748	-2.326	3.023	1.42
2021-09-15	4.25	4.756	1.190	2.143	1.43
2021-09-16	4.17	4.765	-1.882	2.588	1.43
2021-09-17	4.14	4.778	-0.719	3.837	1.43
2021-09-22	4.12	4.783	-0.483	1.449	1.43
2021-09-23	4.28	4.798	3.883	4.126	1.44
2021-09-24	4.2	4.812	-1.869	3.972	1.44
2021-09-27	4.05	4.834	-3.571	6.667	1.45
2021-09-28	4.06	4.840	0.247	1.728	1.45
2021-09-29	3.99	4.849	-1.724	2.709	1.45
2021-09-30	4.03	4.857	1.003	2.256	1.46
2021-10-08	4.11	4.865	1.985	2.481	1.46
2021-10-11	4.12	4.871	0.243	1.703	1.46
2021-10-12	4.12	4.880	0.000	2.670	1.46
2021-10-13	4.08	4.887	-0.971	1.942	1.47
2021-10-14	4.07	4.892	-0.245	1.471	1.47
2021-10-15	4.03	4.896	-0.983	1.229	1.47
2021-10-18	4.06	4.901	0.744	1.489	1.47
2021-10-19	4.05	4.905	-0.246	1.232	1.47
2021-10-20	4.01	4.909	-0.988	1.235	1.47
2021-10-21	3.99	4.913	-0.499	1.247	1.47
2021-10-22	3.95	4.918	-1.003	1.504	1.48
2021-10-25	3.97	4.922	0.506	1.013	1.48
2021-10-26	4.01	4.926	1.008	1.259	1.48
2021-10-27	3.96	4.931	-1.247	1.496	1.48
2021-10-28	3.92	4.937	-1.010	1.768	1.48
2021-10-29	3.95	4.941	0.765	1.276	1.48
2021-11-01	3.96	4.944	0.253	1.013	1.48
2021-11-02	3.88	4.954	-2.020	3.030	1.49
2021-11-03	3.92	4.959	1.031	1.546	1.49
2021-11-04	3.92	4.962	0.000	1.020	1.49
2021-11-05	3.92	4.966	0.000	1.020	1.49
2021-11-08	3.95	4.971	0.765	1.531	1.49
2021-11-09	3.99	4.977	1.013	2.025	1.49
2021-11-10	4.01	4.982	0.501	1.253	1.49
2021-11-11	4.02	4.986	0.249	1.247	1.50
2021-11-12	3.99	4.992	-0.746	1.990	1.50
2021-11-15	4.01	4.997	0.501	1.253	1.50
2021-11-16	4	4.999	-0.249	0.748	1.50
2021-11-17	4	5.002	0.000	1.000	1.50
2021-11-18	3.96	5.008	-1.000	1.750	1.50
2021-11-19	4.02	5.018	1.515	3.030	1.51
2021-11-22	4	5.023	-0.498	1.244	1.51
2021-11-23	4.02	5.027	0.500	1.250	1.51
2021-11-24	4.01	5.031	-0.249	1.244	1.51
2021-11-25	4	5.034	-0.249	0.998	1.51
2021-11-26	4.09	5.045	2.250	3.250	1.51
2021-11-29	4.08	5.054	-0.244	2.689	1.52
2021-11-30	4.11	5.061	0.735	1.961	1.52
2021-12-01	4.09	5.064	-0.487	0.730	1.52
2021-12-02	4.04	5.070	-1.222	1.956	1.52
2021-12-03	4.07	5.077	0.743	1.980	1.52
2021-12-06	4.03	5.082	-0.983	1.474	1.52
2021-12-07	4.01	5.088	-0.496	1.737	1.53
2021-12-08	4.01	5.091	0.000	0.998	1.53
2021-12-09	4.02	5.095	0.249	1.247	1.53
2021-12-10	4.02	5.098	0.000	0.746	1.53
2021-12-13	4.04	5.100	0.498	0.746	1.53
2021-12-14	4.01	5.104	-0.743	1.238	1.53
2021-12-15	4.07	5.112	1.496	2.244	1.53
2021-12-16	4.1	5.118	0.737	1.720	1.54
2021-12-17	4.12	5.124	0.488	1.707	1.54
2021-12-20	4.13	5.130	0.243	1.942	1.54
2021-12-21	4.24	5.141	2.663	2.906	1.54
2021-12-22	4.17	5.149	-1.651	2.358	1.54
2021-12-23	4.26	5.178	2.158	8.153	1.55
2021-12-24	4.26	5.194	0.000	4.460	1.56
2021-12-27	4.24	5.203	-0.469	2.582	1.56
2021-12-28	4.2	5.210	-0.943	2.123	1.56
2021-12-29	4.31	5.220	2.619	2.619	1.57
2021-12-30	4.3	5.224	-0.232	1.160	1.57
2021-12-31	4.31	5.229	0.233	1.395	1.57
2022-01-04	4.43	5.243	2.784	3.944	1.57
2022-01-05	4.46	5.252	0.677	2.257	1.58
2022-01-06	4.46	5.265	0.000	3.587	1.58
2022-01-07	4.37	5.274	-2.018	2.466	1.58
2022-01-10	4.38	5.279	0.229	1.373	1.58
2022-01-11	4.4	5.288	0.457	2.511	1.59
2022-01-12	4.41	5.293	0.227	1.364	1.59
2022-01-13	4.37	5.301	-0.907	2.268	1.59
2022-01-14	4.67	5.335	6.865	8.696	1.60
2022-01-17	5.14	5.365	10.064	6.852	1.61
2022-01-18	4.78	5.406	-7.004	10.311	1.62
2022-01-19	4.78	5.426	0.000	5.021	1.63
2022-01-20	4.61	5.441	-3.556	3.975	1.63
2022-01-21	4.47	5.451	-3.037	2.603	1.64
2022-01-24	4.34	5.462	-2.908	3.132	1.64
2022-01-25	4.1	5.481	-5.530	5.530	1.64
2022-01-26	4.11	5.489	0.244	2.439	1.65
2022-01-27	4	5.500	-2.676	3.163	1.65
2022-01-28	4.04	5.509	1.000	2.750	1.65
2022-02-07	4.11	5.518	1.733	2.475	1.66
2022-02-08	4.22	5.529	2.676	3.163	1.66
2022-02-09	4.23	5.537	0.237	2.370	1.66
2022-02-10	4.24	5.543	0.236	1.655	1.66
2022-02-11	4.18	5.552	-1.415	2.594	1.67
2022-02-14	4.17	5.560	-0.239	2.392	1.67
2022-02-15	4.15	5.567	-0.480	1.918	1.67
2022-02-16	4.2	5.574	1.205	2.169	1.67
2022-02-17	4.19	5.580	-0.238	1.667	1.67
2022-02-18	4.25	5.588	1.432	2.148	1.68
2022-02-21	4.28	5.595	0.706	1.882	1.68
2022-02-22	4.2	5.603	-1.869	2.336	1.68
2022-02-23	4.22	5.609	0.476	1.667	1.68
2022-02-24	4.08	5.628	-3.318	5.687	1.69
2022-02-25	4.18	5.637	2.451	2.451	1.69
2022-02-28	4.19	5.642	0.239	1.675	1.69
2022-03-01	4.19	5.646	0.000	0.955	1.69
2022-03-02	4.21	5.650	0.477	1.193	1.69
2022-03-03	4.28	5.656	1.663	1.663	1.70
2022-03-04	4.24	5.661	-0.935	1.402	1.70
2022-03-07	4.19	5.669	-1.179	2.358	1.70
2022-03-08	4.07	5.683	-2.864	4.057	1.70
2022-03-09	3.95	5.708	-2.948	7.617	1.71
2022-03-10	4.06	5.717	2.785	2.785	1.72
2022-03-11	4.15	5.734	2.217	4.926	1.72
2022-03-14	4.09	5.746	-1.446	3.373	1.72
2022-03-15	3.88	5.763	-5.134	5.379	1.73
2022-03-16	3.94	5.781	1.546	5.412	1.73
2022-03-17	3.95	5.788	0.254	2.030	1.74
2022-03-18	4.03	5.799	2.025	3.291	1.74
2022-03-21	4.05	5.805	0.496	1.985	1.74
2022-03-22	4.09	5.814	0.988	2.469	1.74
2022-03-23	4.1	5.819	0.244	1.467	1.75
2022-03-24	4.15	5.830	1.220	3.171	1.75
2022-03-25	4.26	5.845	2.651	4.337	1.75
2022-03-28	4.5	5.890	5.634	11.972	1.77
2022-03-29	4.3	5.904	-4.444	4.000	1.77
2022-03-30	4.45	5.926	3.488	5.814	1.78
2022-03-31	4.46	5.941	0.225	4.045	1.78
2022-04-01	4.6	5.967	3.139	6.726	1.79
2022-04-06	4.65	5.984	1.087	4.565	1.80
2022-04-07	4.43	6.002	-4.731	4.731	1.80
2022-04-08	4.42	6.018	-0.226	4.289	1.81
2022-04-11	4.28	6.035	-3.167	4.977	1.81
2022-04-12	4.35	6.047	1.636	3.271	1.81
2022-04-13	4.27	6.056	-1.839	2.529	1.82
2022-04-14	4.26	6.061	-0.234	1.405	1.82
2022-04-15	4.17	6.072	-2.113	3.052	1.82
2022-04-18	4.09	6.078	-1.918	1.918	1.82
2022-04-19	4.11	6.083	0.489	1.222	1.82
2022-04-20	4.01	6.093	-2.433	3.163	1.83
2022-04-21	3.88	6.106	-3.242	3.990	1.83
2022-04-22	3.94	6.118	1.546	3.608	1.84
2022-04-25	3.65	6.139	-7.360	6.853	1.84
2022-04-26	3.61	6.151	-1.096	4.110	1.85
2022-04-27	3.64	6.170	0.831	6.094	1.85
2022-04-28	3.5	6.185	-3.846	5.220	1.86
2022-04-29	3.58	6.193	2.286	2.571	1.86
2022-05-05	3.6	6.203	0.559	3.352	1.86
2022-05-06	3.5	6.208	-2.778	1.944	1.86
2022-05-09	3.59	6.215	2.571	2.286	1.86
2022-05-10	3.63	6.224	1.114	3.064	1.87
2022-05-11	3.61	6.234	-0.551	3.030	1.87
2022-05-12	3.68	6.248	1.939	4.709	1.87
2022-05-13	3.69	6.255	0.272	2.174	1.88
2022-05-16	3.67	6.261	-0.542	2.168	1.88
2022-05-17	3.64	6.269	-0.817	2.452	1.88
2022-05-18	3.65	6.272	0.275	1.099	1.88
2022-05-19	3.65	6.280	0.000	2.740	1.88
2022-05-20	3.68	6.285	0.822	1.644	1.89
2022-05-23	3.74	6.291	1.630	1.902	1.89

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