国元证券融券券源 国元证券专项约券

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%）
2020-04-20	8.08	0	0	0	0
2020-04-20	8.1	0.008	0.248	1.114	0.00
2020-04-21	7.89	0.027	-2.593	2.963	0.01
2020-04-22	7.9	0.035	0.127	1.141	0.01
2020-04-23	7.81	0.043	-1.139	1.266	0.01
2020-04-24	7.66	0.059	-1.921	2.561	0.02
2020-04-27	7.62	0.067	-0.522	1.305	0.02
2020-04-28	7.76	0.091	1.837	3.675	0.03
2020-04-29	7.86	0.108	1.289	2.577	0.03
2020-04-30	8.02	0.120	2.036	1.781	0.04
2020-05-06	8.06	0.138	0.499	2.743	0.04
2020-05-07	8	0.151	-0.744	1.861	0.05
2020-05-08	8.18	0.172	2.250	3.125	0.05
2020-05-11	8.12	0.186	-0.733	2.078	0.06
2020-05-12	8.08	0.198	-0.493	1.724	0.06
2020-05-13	8.08	0.206	0.000	1.238	0.06
2020-05-14	7.95	0.215	-1.609	1.361	0.06
2020-05-15	7.97	0.223	0.252	1.258	0.07
2020-05-18	7.94	0.238	-0.376	2.133	0.07
2020-05-19	8	0.245	0.756	1.134	0.07
2020-05-20	7.98	0.252	-0.250	1.000	0.08
2020-05-21	8.14	0.277	2.005	3.759	0.08
2020-05-22	7.86	0.299	-3.440	3.317	0.09
2020-05-25	7.83	0.311	-0.382	1.908	0.09
2020-05-26	7.94	0.322	1.405	1.533	0.10
2020-05-27	7.82	0.331	-1.511	1.385	0.10
2020-05-28	7.94	0.350	1.535	2.941	0.11
2020-05-29	7.95	0.358	0.126	1.259	0.11
2020-06-01	8.24	0.375	3.648	2.390	0.11
2020-06-02	8.21	0.386	-0.364	1.699	0.12
2020-06-03	8.11	0.403	-1.218	2.436	0.12
2020-06-04	8.04	0.414	-0.863	1.726	0.12
2020-06-05	8.12	0.425	0.995	1.493	0.13
2020-06-08	8.07	0.431	-0.616	0.985	0.13
2020-06-09	8.1	0.441	0.372	1.487	0.13
2020-06-10	8	0.449	-1.235	1.235	0.13
2020-06-11	7.9	0.468	-1.250	2.875	0.14
2020-06-12	7.83	0.478	-0.886	1.519	0.14
2020-06-15	7.81	0.492	-0.255	2.043	0.15
2020-06-16	7.9	0.498	1.152	1.024	0.15
2020-06-17	7.89	0.507	-0.127	1.266	0.15
2020-06-18	7.96	0.523	0.887	2.408	0.16
2020-06-19	8.14	0.546	2.261	3.392	0.16
2020-06-22	8.32	0.587	2.211	6.020	0.18
2020-06-23	8.55	0.619	2.764	4.447	0.19
2020-06-24	8.65	0.657	1.170	5.263	0.20
2020-06-29	8.23	0.682	-4.855	3.699	0.20
2020-06-30	8.4	0.707	2.066	3.524	0.21
2020-07-01	8.57	0.729	2.024	3.095	0.22
2020-07-02	9.17	0.795	7.001	8.635	0.24
2020-07-03	9.75	0.858	6.325	7.743	0.26
2020-07-06	10.71	0.933	9.846	8.410	0.28
2020-07-07	10.28	0.989	-4.015	6.536	0.30
2020-07-08	10.88	1.076	5.837	9.630	0.32
2020-07-09	11.19	1.160	2.849	9.007	0.35
2020-07-10	11.35	1.261	1.430	10.634	0.38
2020-07-13	9.9	1.308	0.101	5.662	0.39
2020-07-14	9.78	1.336	-1.212	3.434	0.40
2020-07-15	9.47	1.378	-3.170	5.317	0.41
2020-07-16	9.15	1.424	-3.379	6.125	0.43
2020-07-17	8.89	1.465	-2.842	5.464	0.44
2020-07-20	9.32	1.500	4.837	4.499	0.45
2020-07-21	9.21	1.523	-1.180	3.004	0.46
2020-07-22	9.26	1.553	0.543	3.909	0.47
2020-07-23	9.3	1.581	0.432	3.564	0.47
2020-07-24	8.82	1.622	-5.161	5.591	0.49
2020-07-27	8.91	1.647	1.020	3.401	0.49
2020-07-28	8.9	1.665	-0.112	2.469	0.50
2020-07-29	9.14	1.695	2.697	3.933	0.51
2020-07-30	9.06	1.709	-0.875	1.860	0.51
2020-07-31	9.16	1.735	1.104	3.311	0.52
2020-08-03	9.42	1.759	2.838	3.057	0.53
2020-08-04	9.36	1.775	-0.637	2.123	0.53
2020-08-05	9.31	1.791	-0.534	2.030	0.54
2020-08-06	9.46	1.822	1.611	3.974	0.55
2020-08-07	9.06	1.853	-4.228	4.123	0.56
2020-08-10	9.11	1.878	0.552	3.311	0.56
2020-08-11	8.94	1.901	-1.866	3.074	0.57
2020-08-12	8.92	1.921	-0.224	2.685	0.58
2020-08-13	8.99	1.937	0.785	2.130	0.58
2020-08-14	9.09	1.952	1.112	2.002	0.59
2020-08-17	9.46	1.986	4.070	4.290	0.60
2020-08-18	9.6	2.023	1.480	4.545	0.61
2020-08-19	9.41	2.045	-1.979	2.813	0.61
2020-08-20	9.52	2.068	1.169	2.976	0.62
2020-08-21	9.82	2.097	3.151	3.466	0.63
2020-08-24	9.52	2.125	-3.055	3.564	0.64
2020-08-25	9.55	2.148	0.315	2.941	0.64
2020-08-26	9.36	2.166	-1.990	2.304	0.65
2020-08-27	9.32	2.184	-0.427	2.244	0.66
2020-08-28	9.51	2.211	2.039	3.433	0.66
2020-08-31	9.63	2.243	1.262	3.996	0.67
2020-09-01	9.62	2.258	-0.104	1.869	0.68
2020-09-02	9.52	2.275	-1.040	2.183	0.68
2020-09-03	9.37	2.297	-1.576	2.836	0.69
2020-09-04	9.27	2.311	-1.067	1.708	0.69
2020-09-07	9.03	2.339	-2.589	3.776	0.70
2020-09-08	9.19	2.362	1.772	2.990	0.71
2020-09-09	8.98	2.378	-2.285	2.176	0.71
2020-09-10	8.77	2.406	-2.339	3.786	0.72
2020-09-11	8.74	2.419	-0.342	1.824	0.73
2020-09-14	8.72	2.436	-0.229	2.288	0.73
2020-09-15	8.68	2.445	-0.459	1.261	0.73
2020-09-16	8.67	2.458	-0.115	1.843	0.74
2020-09-17	8.62	2.472	-0.577	1.845	0.74
2020-09-18	8.94	2.506	3.712	4.640	0.75
2020-09-21	9.57	2.554	7.047	6.040	0.77
2020-09-22	10.41	2.647	8.777	10.658	0.79
2020-09-23	10.82	2.715	3.939	7.589	0.81
2020-09-24	10.73	2.763	-0.832	5.360	0.83
2020-09-25	10.39	2.812	-3.169	5.685	0.84
2020-09-28	10.22	2.833	-1.636	2.406	0.85
2020-09-29	10.38	2.869	1.566	4.207	0.86
2020-09-30	10.38	2.900	0.000	3.565	0.87
2020-10-09	9.46	2.955	-8.863	7.033	0.89
2020-10-12	9.59	2.986	1.374	3.805	0.90
2020-10-13	9.25	3.010	-3.545	3.128	0.90
2020-10-22	9.18	3.032	-0.757	2.811	0.91
2020-10-23	9.02	3.050	-1.743	2.397	0.91
2020-10-26	8.8	3.071	-2.439	2.993	0.92
2020-10-27	8.78	3.081	-0.227	1.250	0.92
2020-10-28	8.76	3.095	-0.228	1.936	0.93
2020-10-29	8.8	3.116	0.457	2.854	0.93
2020-10-30	8.27	3.156	-6.023	5.795	0.95
2020-11-02	8.37	3.176	1.209	2.902	0.95
2020-11-03	8.63	3.205	3.106	4.062	0.96
2020-11-04	8.62	3.218	-0.116	1.738	0.97
2020-11-05	8.7	3.234	0.928	2.320	0.97
2020-11-06	8.71	3.252	0.115	2.414	0.98
2020-11-09	8.98	3.282	3.100	4.018	0.98
2020-11-10	8.73	3.311	-2.784	4.009	0.99
2020-11-11	8.56	3.328	-1.947	2.405	1.00
2020-11-12	8.5	3.341	-0.701	1.752	1.00
2020-11-13	8.42	3.355	-0.941	2.000	1.01
2020-11-16	8.61	3.368	2.257	1.900	1.01
2020-11-17	8.58	3.382	-0.348	1.858	1.01
2020-11-18	8.65	3.397	0.816	2.098	1.02
2020-11-19	8.66	3.416	0.116	2.659	1.02
2020-11-20	8.65	3.424	-0.115	1.155	1.03
2020-11-23	8.8	3.456	1.734	4.277	1.04
2020-11-24	8.77	3.469	-0.341	1.818	1.04
2020-11-25	8.63	3.491	-1.596	3.079	1.05
2020-11-26	8.65	3.504	0.232	1.738	1.05
2020-11-27	8.84	3.524	2.197	2.775	1.06
2020-11-30	8.79	3.553	-0.566	3.959	1.07
2020-12-01	9.06	3.590	3.072	4.892	1.08
2020-12-02	9.08	3.615	0.221	3.311	1.08
2020-12-03	9.34	3.655	2.863	5.176	1.10
2020-12-04	9.16	3.673	-1.927	2.355	1.10
2020-12-07	8.96	3.690	-2.183	2.293	1.11
2020-12-08	8.98	3.705	0.223	1.897	1.11
2020-12-09	8.64	3.738	-3.786	4.677	1.12
2020-12-10	8.6	3.755	-0.463	2.315	1.13
2020-12-11	8.44	3.775	-1.860	2.791	1.13
2020-12-14	8.43	3.785	-0.118	1.540	1.14
2020-12-15	8.45	3.796	0.237	1.542	1.14
2020-12-16	8.38	3.806	-0.828	1.420	1.14
2020-12-17	8.62	3.839	2.864	4.535	1.15
2020-12-18	8.54	3.853	-0.928	1.972	1.16
2020-12-21	8.6	3.873	0.703	2.810	1.16
2020-12-22	8.23	3.902	-4.302	4.302	1.17
2020-12-23	8.3	3.914	0.851	1.701	1.17
2020-12-24	8.21	3.927	-1.084	1.928	1.18
2020-12-25	8.38	3.949	2.071	3.045	1.18
2020-12-28	8.37	3.965	-0.119	2.387	1.19
2020-12-29	8.42	3.980	0.597	2.031	1.19
2020-12-30	8.55	3.999	1.544	2.732	1.20
2020-12-31	8.86	4.031	3.626	4.327	1.21
2021-01-04	8.88	4.053	0.226	3.047	1.22
2021-01-05	8.94	4.078	0.676	3.266	1.22
2021-01-06	8.78	4.102	-1.790	3.244	1.23
2021-01-07	8.81	4.129	0.342	3.759	1.24
2021-01-08	8.74	4.143	-0.795	1.930	1.24
2021-01-11	8.49	4.172	-2.860	4.005	1.25
2021-01-12	8.85	4.218	4.240	6.243	1.27
2021-01-13	8.62	4.242	-2.599	3.390	1.27
2021-01-14	8.42	4.260	-2.320	2.552	1.28
2021-01-15	8.43	4.277	0.119	2.494	1.28
2021-01-18	8.48	4.292	0.593	2.017	1.29
2021-01-19	8.49	4.308	0.118	2.358	1.29
2021-01-20	8.45	4.318	-0.471	1.413	1.30
2021-01-21	8.55	4.340	1.183	3.077	1.30
2021-01-22	8.27	4.361	-3.275	3.041	1.31
2021-01-25	8.26	4.376	-0.121	2.177	1.31
2021-01-26	7.99	4.403	-3.269	4.116	1.32
2021-01-27	7.99	4.414	0.000	1.627	1.32
2021-01-28	7.96	4.428	-0.375	2.128	1.33
2021-01-29	7.97	4.441	0.126	1.884	1.33
2021-02-01	7.99	4.453	0.251	1.757	1.34
2021-02-02	8	4.462	0.125	1.377	1.34
2021-02-03	7.89	4.476	-1.375	2.125	1.34
2021-02-04	7.61	4.506	-3.549	4.689	1.35
2021-02-05	7.46	4.526	-1.971	3.285	1.36
2021-02-08	7.53	4.539	0.938	2.011	1.36
2021-02-09	7.74	4.565	2.789	4.117	1.37
2021-02-10	7.79	4.579	0.646	2.067	1.37
2021-02-18	7.86	4.589	0.899	1.669	1.38
2021-02-19	8.05	4.608	2.417	2.799	1.38
2021-02-22	8.02	4.627	-0.373	2.733	1.39
2021-02-23	7.96	4.641	-0.748	2.120	1.39
2021-02-24	7.97	4.656	0.126	2.261	1.40
2021-02-25	7.98	4.666	0.125	1.506	1.40
2021-02-26	7.89	4.675	-1.128	1.378	1.40
2021-03-01	7.94	4.684	0.634	1.394	1.41
2021-03-02	7.85	4.697	-1.134	2.015	1.41
2021-03-03	7.95	4.710	1.274	1.911	1.41
2021-03-04	7.82	4.720	-1.635	1.635	1.42
2021-03-05	7.97	4.741	1.918	3.069	1.42
2021-03-08	7.87	4.756	-1.255	2.258	1.43
2021-03-09	7.69	4.778	-2.287	3.558	1.43
2021-03-10	7.58	4.792	-1.430	2.211	1.44
2021-03-11	7.67	4.802	1.187	1.583	1.44
2021-03-12	7.74	4.824	0.913	3.259	1.45
2021-03-15	7.66	4.833	-1.034	1.421	1.45
2021-03-16	7.67	4.838	0.131	0.914	1.45
2021-03-17	7.67	4.845	0.000	1.043	1.45
2021-03-18	7.66	4.851	-0.130	0.913	1.46
2021-03-19	7.53	4.860	-1.697	1.436	1.46
2021-03-22	7.69	4.877	2.125	2.656	1.46
2021-03-23	7.75	4.893	0.780	2.471	1.47
2021-03-24	7.8	4.915	0.645	3.355	1.47
2021-03-25	7.76	4.927	-0.513	1.923	1.48
2021-03-26	7.76	4.934	0.000	1.031	1.48
2021-03-29	7.73	4.942	-0.387	1.289	1.48
2021-03-30	7.64	4.954	-1.164	1.940	1.49
2021-03-31	7.61	4.961	-0.393	1.047	1.49
2021-04-01	7.64	4.967	0.394	0.920	1.49
2021-04-02	7.63	4.971	-0.131	0.654	1.49
2021-04-06	7.63	4.977	0.000	0.917	1.49
2021-04-07	7.66	4.984	0.393	1.180	1.50
2021-04-08	7.69	4.997	0.392	1.958	1.50
2021-04-09	7.66	5.002	-0.390	0.780	1.50
2021-04-12	7.56	5.012	-1.305	1.567	1.50
2021-04-13	7.53	5.021	-0.397	1.455	1.51
2021-04-14	7.56	5.029	0.398	1.195	1.51
2021-04-15	7.54	5.034	-0.265	0.926	1.51
2021-04-16	7.57	5.041	0.398	1.061	1.51
2021-04-19	7.68	5.054	1.453	1.982	1.52
2021-04-20	7.66	5.062	-0.260	1.302	1.52
2021-04-21	7.66	5.069	0.000	1.044	1.52
2021-04-22	7.67	5.075	0.131	0.914	1.52
2021-04-23	7.65	5.081	-0.261	1.043	1.52
2021-04-26	7.55	5.094	-1.307	2.092	1.53
2021-04-27	7.58	5.105	0.397	1.722	1.53
2021-04-28	7.52	5.113	-0.792	1.187	1.53
2021-04-29	7.67	5.131	1.995	2.793	1.54
2021-04-30	7.58	5.139	-1.173	1.304	1.54
2021-05-06	7.59	5.150	0.132	1.715	1.54
2021-05-07	7.51	5.157	-1.054	1.186	1.55
2021-05-10	7.49	5.164	-0.266	1.065	1.55
2021-05-11	7.57	5.178	1.068	2.270	1.55
2021-05-12	7.58	5.185	0.132	1.057	1.56
2021-05-13	7.52	5.195	-0.792	1.583	1.56
2021-05-14	7.91	5.233	5.186	5.851	1.57
2021-05-17	7.76	5.247	-1.896	2.149	1.57
2021-05-18	7.84	5.261	1.031	2.191	1.58
2021-05-19	7.79	5.270	-0.638	1.403	1.58
2021-05-20	7.92	5.289	1.669	2.824	1.59
2021-05-21	7.8	5.302	-1.515	2.020	1.59
2021-05-24	7.89	5.319	1.154	2.564	1.60
2021-05-25	8.12	5.345	2.915	3.802	1.60
2021-05-26	8.06	5.361	-0.739	2.463	1.61
2021-05-27	8.07	5.371	0.124	1.365	1.61
2021-05-28	8.14	5.388	0.867	2.602	1.62
2021-05-31	8.08	5.396	-0.737	1.229	1.62
2021-06-01	7.98	5.410	-1.238	1.980	1.62
2021-06-02	7.89	5.424	-1.128	2.256	1.63
2021-06-03	7.88	5.434	-0.127	1.521	1.63
2021-06-04	7.95	5.455	0.888	3.173	1.64
2021-06-07	7.97	5.467	0.252	1.761	1.64
2021-06-08	7.95	5.478	-0.251	1.631	1.64
2021-06-09	7.87	5.490	-1.006	1.761	1.65
2021-06-10	7.95	5.505	1.017	2.287	1.65
2021-06-11	7.86	5.518	-1.132	2.013	1.66
2021-06-15	7.81	5.528	-0.636	1.527	1.66
2021-06-16	7.81	5.538	0.000	1.536	1.66
2021-06-17	7.8	5.547	-0.128	1.408	1.66
2021-06-18	7.84	5.555	0.513	1.282	1.67
2021-06-21	7.85	5.561	0.128	0.893	1.67
2021-06-22	7.82	5.571	-0.382	1.529	1.67
2021-06-23	7.79	5.577	-0.384	0.895	1.67
2021-06-24	7.85	5.585	0.384	1.279	1.68
2021-06-25	8.02	5.606	2.166	3.057	1.68
2021-06-28	7.95	5.612	-0.873	0.998	1.68
2021-06-29	7.87	5.622	-1.006	1.509	1.69
2021-06-30	7.97	5.632	1.271	1.525	1.69
2021-07-01	7.74	5.660	-2.886	4.266	1.70
2021-07-02	7.65	5.673	-1.163	2.067	1.70
2021-07-05	7.63	5.681	-0.261	1.307	1.70
2021-07-06	7.67	5.689	0.524	1.180	1.71
2021-07-07	7.68	5.695	0.130	0.913	1.71
2021-07-08	7.62	5.705	-0.781	1.563	1.71
2021-07-09	7.62	5.711	0.000	1.050	1.71
2021-07-12	7.68	5.724	0.787	1.969	1.72
2021-07-13	7.66	5.728	-0.260	0.651	1.72
2021-07-14	7.33	5.736	-0.946	1.216	1.72
2021-07-15	7.36	5.744	0.409	1.364	1.72
2021-07-16	7.34	5.753	-0.272	1.495	1.73
2021-07-19	7.31	5.761	-0.409	1.226	1.73
2021-07-20	7.3	5.766	-0.137	0.821	1.73
2021-07-21	7.34	5.773	0.548	1.233	1.73
2021-07-22	7.4	5.782	0.817	1.499	1.73
2021-07-23	7.45	5.800	0.676	2.838	1.74
2021-07-26	7.26	5.821	-2.550	3.490	1.75
2021-07-27	7.05	5.844	-2.893	3.857	1.75
2021-07-28	6.94	5.857	-1.560	2.270	1.76
2021-07-29	6.99	5.866	0.720	1.585	1.76
2021-07-30	6.9	5.880	-1.288	2.432	1.76
2021-08-02	7.03	5.911	1.884	5.217	1.77
2021-08-03	7.01	5.926	-0.284	2.560	1.78
2021-08-04	6.99	5.931	-0.285	0.999	1.78
2021-08-05	6.92	5.942	-1.001	1.860	1.78
2021-08-06	6.91	5.950	-0.145	1.301	1.78
2021-08-09	6.99	5.963	1.158	2.315	1.79
2021-08-10	7.05	5.971	0.858	1.431	1.79
2021-08-11	7.02	5.979	-0.426	1.277	1.79
2021-08-12	7	5.984	-0.285	0.855	1.80
2021-08-13	7	5.991	0.000	1.143	1.80
2021-08-16	7.05	6.002	0.714	2.000	1.80
2021-08-17	7.08	6.024	0.426	3.688	1.81
2021-08-18	7.44	6.062	5.085	6.073	1.82
2021-08-19	7.28	6.079	-2.151	2.823	1.82
2021-08-20	7.51	6.118	3.159	6.181	1.84
2021-08-23	7.5	6.129	-0.133	1.864	1.84
2021-08-24	7.56	6.148	0.800	2.933	1.84
2021-08-25	7.62	6.162	0.794	2.249	1.85
2021-08-26	7.53	6.178	-1.181	2.493	1.85
2021-08-27	7.5	6.189	-0.398	1.859	1.86
2021-08-30	7.47	6.203	-0.400	2.267	1.86
2021-08-31	7.59	6.225	1.606	3.347	1.87
2021-09-01	7.75	6.253	2.108	4.480	1.88
2021-09-02	7.78	6.264	0.387	1.677	1.88
2021-09-03	7.75	6.300	-0.386	5.527	1.89
2021-09-06	7.9	6.322	1.935	3.355	1.90
2021-09-07	8.02	6.341	1.519	2.785	1.90
2021-09-08	8.01	6.357	-0.125	2.494	1.91
2021-09-09	8.01	6.369	0.000	1.748	1.91
2021-09-10	8.11	6.402	1.248	4.869	1.92
2021-09-13	8.18	6.415	0.863	1.973	1.92
2021-09-14	7.83	6.444	-4.279	4.401	1.93
2021-09-15	7.91	6.469	1.022	3.831	1.94
2021-09-16	7.7	6.492	-2.655	3.540	1.95
2021-09-17	7.77	6.504	0.909	1.818	1.95
2021-09-22	7.73	6.517	-0.515	2.059	1.96
2021-09-23	7.81	6.530	1.035	1.940	1.96
2021-09-24	7.68	6.547	-1.665	2.689	1.96
2021-09-27	7.5	6.569	-2.344	3.516	1.97
2021-09-28	7.57	6.581	0.933	1.867	1.97
2021-09-29	7.46	6.593	-1.453	1.982	1.98
2021-09-30	7.47	6.601	0.134	1.340	1.98
2021-10-08	7.53	6.610	0.803	1.339	1.98
2021-10-11	7.5	6.618	-0.398	1.328	1.99
2021-10-12	7.36	6.634	-1.867	2.533	1.99
2021-10-13	7.37	6.641	0.136	1.223	1.99
2021-10-14	7.37	6.651	0.000	1.628	2.00
2021-10-15	7.26	6.664	-1.493	2.171	2.00
2021-10-18	7.23	6.675	-0.413	1.791	2.00
2021-10-19	7.29	6.685	0.830	1.660	2.01
2021-10-20	7.28	6.692	-0.137	1.097	2.01
2021-10-21	7.29	6.700	0.137	1.374	2.01
2021-10-22	7.27	6.707	-0.274	1.097	2.01
2021-10-25	7.33	6.724	0.825	2.889	2.02
2021-10-26	7.24	6.733	-1.228	1.501	2.02
2021-10-27	7.16	6.745	-1.105	1.934	2.02
2021-10-28	7.06	6.755	-1.397	1.676	2.03
2021-10-29	7.14	6.767	1.133	1.983	2.03
2021-11-01	7.18	6.777	0.560	1.681	2.03
2021-11-02	7.09	6.792	-1.253	2.507	2.04
2021-11-03	7.1	6.798	0.141	1.128	2.04
2021-11-04	7.16	6.807	0.845	1.408	2.04
2021-11-05	7.09	6.814	-0.978	1.257	2.04
2021-11-08	7.14	6.823	0.705	1.551	2.05
2021-11-09	7.25	6.834	1.541	1.821	2.05
2021-11-10	7.32	6.844	0.966	1.655	2.05
2021-11-11	7.41	6.855	1.230	1.776	2.06
2021-11-12	7.4	6.863	-0.135	1.215	2.06
2021-11-15	7.45	6.875	0.676	1.892	2.06
2021-11-16	7.39	6.884	-0.805	1.611	2.07
2021-11-17	7.39	6.890	0.000	0.947	2.07
2021-11-18	7.33	6.897	-0.812	1.083	2.07
2021-11-19	7.46	6.911	1.774	2.319	2.07
2021-11-22	7.45	6.919	-0.134	1.206	2.08
2021-11-23	7.44	6.930	-0.134	1.745	2.08
2021-11-24	7.39	6.937	-0.672	1.210	2.08
2021-11-25	7.37	6.943	-0.271	0.947	2.08
2021-11-26	7.39	6.950	0.271	1.221	2.09
2021-11-29	7.23	6.960	-2.165	1.624	2.09
2021-11-30	7.27	6.968	0.553	1.245	2.09
2021-12-01	7.32	6.978	0.688	1.651	2.09
2021-12-02	7.33	6.985	0.137	1.230	2.10
2021-12-03	7.36	6.995	0.409	1.501	2.10
2021-12-06	7.35	7.012	-0.136	2.853	2.10
2021-12-07	7.38	7.022	0.408	1.633	2.11
2021-12-08	7.43	7.032	0.678	1.626	2.11
2021-12-09	7.55	7.055	1.615	3.634	2.12
2021-12-10	7.46	7.063	-1.192	1.325	2.12
2021-12-13	7.44	7.077	-0.268	2.145	2.12
2021-12-14	7.37	7.082	-0.941	0.941	2.12
2021-12-15	7.37	7.090	0.000	1.221	2.13
2021-12-16	7.4	7.097	0.407	1.085	2.13
2021-12-17	7.43	7.107	0.405	1.622	2.13
2021-12-20	7.37	7.115	-0.808	1.346	2.13
2021-12-21	7.48	7.128	1.493	2.035	2.14
2021-12-22	7.44	7.136	-0.535	1.337	2.14
2021-12-23	7.42	7.142	-0.269	0.941	2.14
2021-12-24	7.38	7.148	-0.539	1.078	2.14
2021-12-27	7.39	7.155	0.136	1.084	2.15
2021-12-28	7.44	7.161	0.677	0.947	2.15
2021-12-29	7.46	7.170	0.269	1.478	2.15
2021-12-30	7.5	7.178	0.536	1.340	2.15
2021-12-31	7.52	7.185	0.267	1.067	2.16
2022-01-04	7.55	7.192	0.399	1.064	2.16
2022-01-05	7.49	7.199	-0.795	1.192	2.16
2022-01-06	7.43	7.207	-0.801	1.202	2.16
2022-01-07	7.46	7.212	0.404	0.808	2.16
2022-01-10	7.5	7.216	0.536	0.670	2.16
2022-01-11	7.53	7.222	0.400	0.933	2.17
2022-01-12	7.42	7.233	-1.461	1.859	2.17
2022-01-13	7.4	7.240	-0.270	1.078	2.17
2022-01-14	7.25	7.253	-2.027	2.162	2.18
2022-01-17	7.26	7.259	0.138	0.966	2.18
2022-01-18	7.3	7.267	0.551	1.377	2.18
2022-01-19	7.32	7.275	0.274	1.370	2.18
2022-01-20	7.4	7.286	1.093	1.776	2.19
2022-01-21	7.38	7.296	-0.270	1.622	2.19
2022-01-24	7.39	7.305	0.136	1.355	2.19
2022-01-25	7.18	7.324	-2.842	3.248	2.20
2022-01-26	7.24	7.336	0.836	1.950	2.20
2022-01-27	7.06	7.350	-2.486	2.348	2.20
2022-01-28	6.99	7.365	-0.992	2.550	2.21
2022-02-07	7.05	7.371	0.858	1.144	2.21
2022-02-08	7.23	7.387	2.553	2.553	2.22
2022-02-09	7.24	7.396	0.138	1.521	2.22
2022-02-10	7.27	7.401	0.414	0.829	2.22
2022-02-11	7.29	7.411	0.275	1.651	2.22
2022-02-14	7.21	7.420	-1.097	1.509	2.23
2022-02-15	7.21	7.428	0.000	1.248	2.23
2022-02-16	7.21	7.435	0.000	1.248	2.23
2022-02-17	7.15	7.442	-0.832	1.248	2.23
2022-02-18	7.17	7.452	0.280	1.538	2.24
2022-02-21	7.18	7.457	0.139	0.837	2.24
2022-02-22	7.05	7.466	-1.811	1.671	2.24
2022-02-23	7.11	7.473	0.851	1.135	2.24
2022-02-24	6.93	7.492	-2.532	3.235	2.25
2022-02-25	6.92	7.503	-0.144	1.876	2.25
2022-02-28	6.9	7.516	-0.289	2.312	2.25
2022-03-01	6.94	7.524	0.580	1.449	2.26
2022-03-02	6.93	7.530	-0.144	1.009	2.26
2022-03-03	6.96	7.534	0.433	0.722	2.26
2022-03-04	6.96	7.541	0.000	1.149	2.26
2022-03-07	6.9	7.549	-0.862	1.437	2.26
2022-03-08	6.69	7.569	-3.043	3.623	2.27
2022-03-09	6.43	7.606	-3.886	6.876	2.28
2022-03-10	6.42	7.620	-0.156	2.488	2.29
2022-03-11	6.57	7.648	2.336	5.140	2.29
2022-03-14	6.7	7.687	1.979	7.002	2.31
2022-03-15	6.43	7.716	-4.030	5.522	2.31
2022-03-16	6.77	7.752	5.288	6.221	2.33
2022-03-17	6.68	7.764	-1.329	2.216	2.33
2022-03-18	6.69	7.775	0.150	1.946	2.33
2022-03-21	6.6	7.784	-1.345	1.644	2.34
2022-03-22	6.62	7.793	0.303	1.667	2.34
2022-03-23	6.62	7.798	0.000	0.906	2.34
2022-03-24	6.53	7.807	-1.360	1.662	2.34
2022-03-25	6.52	7.814	-0.153	1.225	2.34
2022-03-28	6.61	7.829	1.380	2.761	2.35
2022-03-29	6.67	7.839	0.908	1.815	2.35
2022-03-30	6.87	7.858	2.999	3.298	2.36
2022-03-31	6.97	7.878	1.456	3.493	2.36
2022-04-01	7.24	7.909	3.874	5.165	2.37
2022-04-06	7.27	7.923	0.414	2.210	2.38
2022-04-07	7.16	7.934	-1.513	1.926	2.38
2022-04-08	7.28	7.951	1.676	2.793	2.39
2022-04-11	7.14	7.965	-1.923	2.335	2.39
2022-04-12	7.54	8.012	5.602	7.423	2.40
2022-04-13	7.33	8.029	-2.785	2.785	2.41
2022-04-14	7.35	8.044	0.273	2.456	2.41
2022-04-15	7.48	8.073	1.769	4.626	2.42
2022-04-18	7.24	8.086	-3.209	2.273	2.43
2022-04-19	7.36	8.104	1.657	2.901	2.43
2022-04-20	7.2	8.120	-2.174	2.582	2.44
2022-04-21	7.03	8.137	-2.361	3.056	2.44
2022-04-22	7	8.155	-0.427	2.987	2.45
2022-04-25	6.74	8.181	-3.714	4.714	2.45
2022-04-26	6.05	8.205	-10.237	4.599	2.46
2022-04-27	5.75	8.239	-4.959	7.107	2.47
2022-04-28	5.55	8.262	-3.478	5.043	2.48
2022-04-29	5.86	8.292	5.586	6.126	2.49
2022-05-05	5.81	8.304	-0.853	2.560	2.49
2022-05-06	5.58	8.318	-3.959	2.926	2.50
2022-05-09	5.56	8.326	-0.358	1.792	2.50
2022-05-10	5.62	8.341	1.079	3.237	2.50
2022-05-11	5.61	8.355	-0.178	2.847	2.51
2022-05-12	5.63	8.365	0.357	2.139	2.51
2022-05-13	5.68	8.373	0.888	1.776	2.51
2022-05-16	5.62	8.385	-1.056	2.641	2.52
2022-05-17	5.63	8.395	0.178	1.957	2.52
2022-05-18	5.62	8.400	-0.178	1.243	2.52
2022-05-19	5.63	8.407	0.178	1.423	2.52
2022-05-20	5.7	8.417	1.243	2.131	2.53
2022-05-23	5.74	8.425	0.702	1.579	2.53

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