国海证券融券券源 国海证券专项约券

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%）
2020-04-28	4.15	0	0	0	0
2020-04-28	4.15	0.012	0.000	3.373	0.00
2020-04-29	4.16	0.018	0.241	1.928	0.01
2020-04-30	4.29	0.029	3.125	2.885	0.01
2020-05-06	4.31	0.038	0.466	2.564	0.01
2020-05-07	4.29	0.045	-0.464	1.856	0.01
2020-05-08	4.4	0.060	2.564	4.196	0.02
2020-05-11	4.39	0.067	-0.227	2.045	0.02
2020-05-12	4.41	0.075	0.456	2.050	0.02
2020-05-13	4.43	0.081	0.454	1.587	0.02
2020-05-14	4.37	0.085	-1.354	1.129	0.03
2020-05-15	4.35	0.090	-0.458	1.373	0.03
2020-05-18	4.31	0.097	-0.920	2.069	0.03
2020-05-19	4.31	0.103	0.000	1.624	0.03
2020-05-20	4.3	0.109	-0.232	1.624	0.03
2020-05-21	4.26	0.115	-0.930	1.628	0.03
2020-05-22	4.19	0.122	-1.643	2.113	0.04
2020-05-25	4.18	0.127	-0.239	1.432	0.04
2020-05-26	4.22	0.130	0.957	0.957	0.04
2020-05-27	4.17	0.135	-1.185	1.422	0.04
2020-05-28	4.22	0.144	1.199	2.398	0.04
2020-05-29	4.18	0.147	-0.948	0.948	0.04
2020-06-01	4.36	0.159	4.306	3.349	0.05
2020-06-02	4.36	0.166	0.000	1.835	0.05
2020-06-03	4.31	0.173	-1.147	2.064	0.05
2020-06-04	4.3	0.180	-0.232	1.856	0.05
2020-06-05	4.32	0.187	0.465	1.860	0.06
2020-06-08	4.28	0.193	-0.926	1.620	0.06
2020-06-09	4.29	0.198	0.234	1.636	0.06
2020-06-10	4.23	0.205	-1.399	1.865	0.06
2020-06-11	4.21	0.211	-0.473	1.655	0.06
2020-06-12	4.2	0.217	-0.238	1.900	0.07
2020-06-15	4.19	0.225	-0.238	2.143	0.07
2020-06-16	4.23	0.227	0.955	0.716	0.07
2020-06-17	4.2	0.232	-0.709	1.418	0.07
2020-06-18	4.24	0.241	0.952	2.381	0.07
2020-06-19	4.33	0.254	2.123	3.538	0.08
2020-06-22	4.39	0.275	1.386	6.005	0.08
2020-06-23	4.45	0.285	1.367	2.506	0.09
2020-06-24	4.41	0.294	-0.899	2.472	0.09
2020-06-29	4.24	0.305	-3.855	3.175	0.09
2020-06-30	4.34	0.317	2.358	3.302	0.10
2020-07-01	4.42	0.327	1.843	2.765	0.10
2020-07-02	4.78	0.365	8.145	9.502	0.11
2020-07-03	5.14	0.404	7.531	8.996	0.12
2020-07-06	5.65	0.448	9.922	9.533	0.13
2020-07-07	5.61	0.509	-0.708	12.920	0.15
2020-07-08	5.96	0.561	6.239	10.517	0.17
2020-07-09	5.85	0.590	-1.846	5.872	0.18
2020-07-10	5.83	0.619	-0.342	5.983	0.19
2020-07-13	5.77	0.644	1.051	5.254	0.19
2020-07-14	5.77	0.666	0.000	4.506	0.20
2020-07-15	5.57	0.708	-3.466	9.012	0.21
2020-07-16	5.63	0.760	1.077	11.131	0.23
2020-07-17	5.14	0.803	-8.703	10.124	0.24
2020-07-20	5.67	0.847	10.311	9.339	0.25
2020-07-21	5.88	0.890	3.704	8.642	0.27
2020-07-22	5.77	0.922	-1.871	6.803	0.28
2020-07-23	5.85	0.945	1.386	4.679	0.28
2020-07-24	5.39	0.981	-7.863	8.034	0.29
2020-07-27	5.34	1.004	-0.928	5.009	0.30
2020-07-28	5.28	1.022	-1.124	4.307	0.31
2020-07-29	5.47	1.049	3.598	5.871	0.31
2020-07-30	5.39	1.062	-1.463	2.742	0.32
2020-07-31	5.51	1.088	2.226	5.751	0.33
2020-08-03	5.65	1.101	2.541	2.722	0.33
2020-08-04	5.68	1.118	0.531	3.540	0.34
2020-08-05	5.59	1.127	-1.585	2.113	0.34
2020-08-06	5.68	1.154	1.610	5.546	0.35
2020-08-07	5.43	1.172	-4.401	4.049	0.35
2020-08-10	5.47	1.190	0.737	3.867	0.36
2020-08-11	5.26	1.212	-3.839	5.119	0.36
2020-08-12	5.27	1.225	0.190	2.852	0.37
2020-08-13	5.3	1.236	0.569	2.657	0.37
2020-08-14	5.33	1.246	0.566	2.264	0.37
2020-08-17	5.55	1.270	4.128	5.066	0.38
2020-08-18	5.53	1.281	-0.360	2.342	0.38
2020-08-19	5.48	1.292	-0.904	2.532	0.39
2020-08-20	5.47	1.308	-0.182	3.467	0.39
2020-08-21	5.7	1.329	4.205	4.388	0.40
2020-08-24	5.55	1.342	-2.632	2.807	0.40
2020-08-25	5.5	1.354	-0.901	2.703	0.41
2020-08-26	5.31	1.368	-3.455	3.091	0.41
2020-08-27	5.32	1.376	0.188	1.883	0.41
2020-08-28	5.43	1.391	2.068	3.195	0.42
2020-08-31	5.46	1.406	0.552	3.315	0.42
2020-09-01	5.43	1.415	-0.549	2.015	0.42
2020-09-02	5.45	1.429	0.368	3.131	0.43
2020-09-03	5.44	1.440	-0.183	2.385	0.43
2020-09-04	5.36	1.449	-1.471	2.022	0.43
2020-09-07	5.22	1.464	-2.612	3.545	0.44
2020-09-08	5.31	1.478	1.724	3.065	0.44
2020-09-09	5.24	1.489	-1.318	2.448	0.45
2020-09-10	5.06	1.511	-3.435	5.344	0.45
2020-09-11	5.04	1.521	-0.395	2.372	0.46
2020-09-14	5.06	1.526	0.397	1.190	0.46
2020-09-15	5.02	1.532	-0.791	1.383	0.46
2020-09-16	4.99	1.542	-0.598	2.390	0.46
2020-09-17	4.95	1.552	-0.802	2.405	0.47
2020-09-18	5.18	1.577	4.646	5.859	0.47
2020-09-21	5.19	1.591	0.193	3.282	0.48
2020-09-22	5.47	1.645	5.395	11.753	0.49
2020-09-23	5.34	1.659	-2.377	3.291	0.50
2020-09-24	5.5	1.697	2.996	8.240	0.51
2020-09-25	5.48	1.715	-0.364	4.000	0.51
2020-09-28	5.29	1.728	-3.467	2.920	0.52
2020-09-29	5.35	1.737	1.134	1.890	0.52
2020-09-30	5.21	1.753	-2.617	3.738	0.53
2020-10-09	5.29	1.760	1.536	1.536	0.53
2020-10-12	5.83	1.808	10.208	9.830	0.54
2020-10-13	5.75	1.823	-1.372	3.259	0.55
2020-10-14	5.79	1.838	0.696	3.130	0.55
2020-10-15	5.67	1.860	-2.073	4.663	0.56
2020-10-16	5.67	1.871	0.000	2.293	0.56
2020-10-19	5.6	1.885	-1.235	2.998	0.57
2020-10-20	5.61	1.896	0.179	2.321	0.57
2020-10-21	5.57	1.905	-0.713	1.961	0.57
2020-10-22	5.65	1.923	1.436	3.770	0.58
2020-10-23	5.45	1.938	-3.540	3.363	0.58
2020-10-26	5.28	1.954	-3.119	3.670	0.59
2020-10-27	5.26	1.961	-0.379	1.515	0.59
2020-10-28	5.28	1.971	0.380	2.281	0.59
2020-10-29	5.32	1.986	0.758	3.409	0.60
2020-10-30	5.08	2.007	-4.511	4.887	0.60
2020-11-02	5.1	2.021	0.394	3.346	0.61
2020-11-03	5.5	2.060	7.843	8.431	0.62
2020-11-04	5.49	2.071	-0.182	2.545	0.62
2020-11-05	5.56	2.086	1.275	3.279	0.63
2020-11-06	5.54	2.102	-0.360	3.417	0.63
2020-11-09	5.65	2.121	1.986	3.971	0.64
2020-11-10	5.52	2.134	-2.301	2.832	0.64
2020-11-11	5.4	2.148	-2.174	3.080	0.64
2020-11-12	5.31	2.160	-1.667	2.778	0.65
2020-11-13	5.28	2.168	-0.565	1.883	0.65
2020-11-16	5.35	2.177	1.326	1.894	0.65
2020-11-17	5.32	2.185	-0.561	1.869	0.66
2020-11-18	5.3	2.198	-0.376	2.820	0.66
2020-11-19	5.32	2.209	0.377	2.642	0.66
2020-11-20	5.32	2.214	0.000	1.128	0.66
2020-11-23	5.43	2.238	2.068	5.263	0.67
2020-11-24	5.37	2.245	-1.105	1.473	0.67
2020-11-25	5.27	2.260	-1.862	3.538	0.68
2020-11-26	5.3	2.269	0.569	1.898	0.68
2020-11-27	5.4	2.280	1.887	2.453	0.68
2020-11-30	5.39	2.297	-0.185	3.889	0.69
2020-12-01	5.57	2.323	3.340	5.566	0.70
2020-12-02	5.57	2.339	0.000	3.411	0.70
2020-12-03	5.8	2.393	4.129	11.131	0.72
2020-12-04	5.68	2.413	-2.069	4.310	0.72
2020-12-07	5.51	2.427	-2.993	3.169	0.73
2020-12-08	5.5	2.437	-0.181	1.996	0.73
2020-12-09	5.32	2.456	-3.273	4.364	0.74
2020-12-10	5.29	2.463	-0.564	1.692	0.74
2020-12-11	5.18	2.477	-2.079	3.214	0.74
2020-12-14	5.21	2.484	0.579	1.544	0.75
2020-12-15	5.22	2.491	0.192	1.536	0.75
2020-12-16	5.17	2.498	-0.958	1.724	0.75
2020-12-17	5.3	2.514	2.515	3.675	0.75
2020-12-18	5.24	2.522	-1.132	1.698	0.76
2020-12-21	5.41	2.548	3.244	5.916	0.76
2020-12-22	5.19	2.569	-4.067	4.806	0.77
2020-12-23	5.25	2.579	1.156	2.312	0.77
2020-12-24	5.21	2.588	-0.762	2.095	0.78
2020-12-25	5.29	2.605	1.536	3.647	0.78
2020-12-28	5.39	2.621	1.890	3.592	0.79
2020-12-29	5.39	2.632	0.000	2.597	0.79
2020-12-30	5.56	2.656	3.154	5.009	0.80
2020-12-31	5.74	2.679	3.237	4.856	0.80
2021-01-04	5.74	2.698	0.000	4.007	0.81
2021-01-05	5.76	2.731	0.348	6.794	0.82
2021-01-06	5.64	2.749	-2.083	3.993	0.82
2021-01-07	5.77	2.771	2.305	4.433	0.83
2021-01-08	5.65	2.783	-2.080	2.600	0.83
2021-01-11	5.44	2.807	-3.717	5.310	0.84
2021-01-12	5.75	2.847	5.699	8.272	0.85
2021-01-13	5.56	2.870	-3.304	5.043	0.86
2021-01-14	5.32	2.888	-4.317	4.137	0.87
2021-01-15	5.33	2.900	0.188	2.632	0.87
2021-01-18	5.35	2.910	0.375	2.251	0.87
2021-01-19	5.34	2.922	-0.187	2.617	0.88
2021-01-20	5.36	2.928	0.375	1.498	0.88
2021-01-21	5.39	2.942	0.560	2.985	0.88
2021-01-22	5.21	2.956	-3.340	3.340	0.89
2021-01-25	5.19	2.967	-0.384	2.495	0.89
2021-01-26	5.07	2.983	-2.312	3.661	0.89
2021-01-27	5.09	2.988	0.394	1.381	0.90
2021-01-28	5.1	2.998	0.196	2.161	0.90
2021-01-29	5.05	3.007	-0.980	2.353	0.90
2021-02-01	4.63	3.045	-8.317	9.703	0.91
2021-02-02	4.52	3.060	-2.376	3.888	0.92
2021-02-03	4.51	3.070	-0.221	2.876	0.92
2021-02-04	4.38	3.087	-2.882	4.656	0.93
2021-02-05	4.34	3.096	-0.913	2.511	0.93
2021-02-08	4.33	3.107	-0.230	2.995	0.93
2021-02-09	4.44	3.123	2.540	4.157	0.94
2021-02-10	4.46	3.130	0.450	2.027	0.94
2021-02-18	4.51	3.141	1.121	2.915	0.94
2021-02-19	4.67	3.158	3.548	4.435	0.95
2021-02-22	4.66	3.172	-0.214	3.426	0.95
2021-02-23	4.63	3.178	-0.644	1.717	0.95
2021-02-24	4.63	3.188	0.000	2.592	0.96
2021-02-25	4.64	3.196	0.216	1.944	0.96
2021-02-26	4.56	3.202	-1.724	1.724	0.96
2021-03-01	4.55	3.211	-0.219	2.193	0.96
2021-03-02	4.48	3.220	-1.538	2.418	0.97
2021-03-03	4.56	3.229	1.786	2.455	0.97
2021-03-04	4.51	3.235	-1.096	1.535	0.97
2021-03-05	4.6	3.248	1.996	3.326	0.97
2021-03-08	4.54	3.257	-1.304	2.391	0.98
2021-03-09	4.45	3.272	-1.982	4.185	0.98
2021-03-10	4.36	3.283	-2.022	2.921	0.98
2021-03-11	4.41	3.288	1.147	1.376	0.99
2021-03-12	4.44	3.300	0.680	3.401	0.99
2021-03-15	4.41	3.304	-0.676	1.126	0.99
2021-03-16	4.43	3.309	0.454	1.134	0.99
2021-03-17	4.42	3.315	-0.226	1.580	0.99
2021-03-18	4.38	3.319	-0.905	1.357	1.00
2021-03-19	4.37	3.324	-0.228	1.142	1.00
2021-03-22	4.45	3.332	1.831	2.288	1.00
2021-03-23	4.48	3.342	0.674	2.697	1.00
2021-03-24	4.5	3.357	0.446	4.018	1.01
2021-03-25	4.45	3.364	-1.111	1.778	1.01
2021-03-26	4.45	3.368	0.000	1.124	1.01
2021-03-29	4.4	3.372	-1.124	1.124	1.01
2021-03-30	4.38	3.376	-0.455	1.136	1.01
2021-03-31	4.35	3.381	-0.685	1.370	1.01
2021-04-01	4.36	3.385	0.230	0.920	1.02
2021-04-02	4.36	3.388	0.000	0.917	1.02
2021-04-06	4.35	3.391	-0.229	0.917	1.02
2021-04-07	4.4	3.400	1.149	2.299	1.02
2021-04-08	4.47	3.415	1.591	4.091	1.02
2021-04-09	4.39	3.420	-1.790	1.342	1.03
2021-04-12	4.34	3.426	-1.139	1.595	1.03
2021-04-13	4.34	3.429	0.000	0.922	1.03
2021-04-14	4.36	3.432	0.461	0.922	1.03
2021-04-15	4.28	3.439	-1.835	1.835	1.03
2021-04-16	4.32	3.446	0.935	1.869	1.03
2021-04-19	4.39	3.454	1.620	2.315	1.04
2021-04-20	4.33	3.461	-1.367	2.050	1.04
2021-04-21	4.33	3.465	0.000	0.924	1.04
2021-04-22	4.32	3.469	-0.231	1.155	1.04
2021-04-23	4.31	3.472	-0.231	0.926	1.04
2021-04-26	4.26	3.478	-1.160	1.624	1.04
2021-04-27	4.24	3.485	-0.469	2.113	1.05
2021-04-28	4.11	3.495	-3.066	2.830	1.05
2021-04-29	4.14	3.508	0.730	3.650	1.05
2021-04-30	4.09	3.513	-1.208	1.691	1.05
2021-05-06	4.1	3.519	0.244	1.711	1.06
2021-05-07	4.08	3.523	-0.488	0.976	1.06
2021-05-10	4.05	3.528	-0.735	1.471	1.06
2021-05-11	4.07	3.539	0.494	3.457	1.06
2021-05-12	4.07	3.543	0.000	0.983	1.06
2021-05-13	4.06	3.548	-0.246	1.474	1.06
2021-05-14	4.27	3.568	5.172	5.665	1.07
2021-05-17	4.2	3.577	-1.639	2.576	1.07
2021-05-18	4.24	3.586	0.952	2.619	1.08
2021-05-19	4.21	3.592	-0.708	1.651	1.08
2021-05-20	4.29	3.604	1.900	3.325	1.08
2021-05-21	4.2	3.612	-2.098	2.331	1.08
2021-05-24	4.26	3.621	1.429	2.619	1.09
2021-05-25	4.4	3.636	3.286	3.991	1.09
2021-05-26	4.42	3.650	0.455	3.864	1.10
2021-05-27	4.42	3.657	0.000	1.810	1.10
2021-05-28	4.52	3.674	2.262	4.525	1.10
2021-05-31	4.44	3.681	-1.770	1.991	1.10
2021-06-01	4.38	3.688	-1.351	1.802	1.11
2021-06-02	4.32	3.697	-1.370	2.511	1.11
2021-06-03	4.3	3.702	-0.463	1.389	1.11
2021-06-04	4.38	3.719	1.860	4.651	1.12
2021-06-07	4.35	3.727	-0.685	2.283	1.12
2021-06-08	4.38	3.735	0.690	2.069	1.12
2021-06-09	4.38	3.739	0.000	1.142	1.12
2021-06-10	4.37	3.745	-0.228	1.598	1.12
2021-06-11	4.29	3.754	-1.831	2.517	1.13
2021-06-15	4.21	3.760	-1.865	1.865	1.13
2021-06-16	4.24	3.764	0.713	1.188	1.13
2021-06-17	4.22	3.769	-0.472	1.415	1.13
2021-06-18	4.25	3.774	0.711	1.422	1.13
2021-06-21	4.23	3.779	-0.471	1.412	1.13
2021-06-22	4.22	3.784	-0.236	1.418	1.14
2021-06-23	4.19	3.788	-0.711	0.948	1.14
2021-06-24	4.24	3.793	0.474	1.422	1.14
2021-06-25	4.31	3.804	1.651	3.066	1.14
2021-06-28	4.26	3.809	-1.160	1.392	1.14
2021-06-29	4.21	3.816	-1.174	2.113	1.14
2021-06-30	4.24	3.820	0.713	1.188	1.15
2021-07-01	4.16	3.832	-1.887	3.538	1.15
2021-07-02	4.09	3.838	-1.683	1.683	1.15
2021-07-05	4.08	3.841	-0.244	0.978	1.15
2021-07-06	4.1	3.845	0.490	0.980	1.15
2021-07-07	4.09	3.847	-0.244	0.732	1.15
2021-07-08	4.06	3.852	-0.733	1.467	1.16
2021-07-09	4.07	3.856	0.246	0.985	1.16
2021-07-12	4.12	3.862	1.229	1.720	1.16
2021-07-13	4.1	3.864	-0.485	0.728	1.16
2021-07-14	4.04	3.867	-0.493	0.985	1.16
2021-07-15	4.06	3.872	0.495	1.485	1.16
2021-07-16	4.06	3.877	0.000	1.232	1.16
2021-07-19	4.04	3.880	-0.493	0.985	1.16
2021-07-20	4.04	3.882	0.000	0.743	1.16
2021-07-21	4.06	3.887	0.495	1.238	1.17
2021-07-22	4.1	3.893	0.985	1.970	1.17
2021-07-23	4.13	3.905	0.732	3.415	1.17
2021-07-26	4.05	3.916	-1.937	3.148	1.17
2021-07-27	4.01	3.921	-0.988	1.728	1.18
2021-07-28	3.97	3.928	-0.998	1.995	1.18
2021-07-29	3.96	3.934	-0.252	1.763	1.18
2021-07-30	3.88	3.942	-2.020	2.525	1.18
2021-08-02	3.95	3.958	1.804	4.897	1.19
2021-08-03	3.95	3.966	0.000	2.532	1.19
2021-08-04	3.92	3.971	-0.759	1.266	1.19
2021-08-05	3.88	3.976	-1.020	1.786	1.19
2021-08-06	3.89	3.980	0.258	1.031	1.19
2021-08-09	3.93	3.986	1.028	2.057	1.20
2021-08-10	3.97	3.991	1.018	1.527	1.20
2021-08-11	3.94	3.996	-0.756	1.511	1.20
2021-08-12	3.93	3.999	-0.254	0.761	1.20
2021-08-13	3.92	4.003	-0.254	1.272	1.20
2021-08-16	3.95	4.009	0.765	1.786	1.20
2021-08-17	3.94	4.018	-0.253	2.785	1.21
2021-08-18	4.17	4.039	5.838	6.091	1.21
2021-08-19	4.08	4.050	-2.158	3.118	1.21
2021-08-20	4.13	4.057	1.225	2.206	1.22
2021-08-23	4.17	4.064	0.969	1.937	1.22
2021-08-24	4.16	4.073	-0.240	2.638	1.22
2021-08-25	4.13	4.077	-0.721	0.962	1.22
2021-08-26	4.12	4.082	-0.242	1.453	1.22
2021-08-27	4.09	4.087	-0.728	1.699	1.23
2021-08-30	4.07	4.094	-0.489	1.956	1.23
2021-08-31	4.11	4.102	0.983	2.211	1.23
2021-09-01	4.19	4.118	1.946	4.623	1.24
2021-09-02	4.25	4.128	1.432	2.864	1.24
2021-09-03	4.23	4.146	-0.471	5.176	1.24
2021-09-06	4.31	4.157	1.891	3.073	1.25
2021-09-07	4.34	4.164	0.696	1.856	1.25
2021-09-08	4.38	4.176	0.922	3.226	1.25
2021-09-09	4.38	4.182	0.000	1.826	1.25
2021-09-10	4.4	4.192	0.457	2.740	1.26
2021-09-13	4.39	4.199	-0.227	1.818	1.26
2021-09-14	4.25	4.212	-3.189	3.645	1.26
2021-09-15	4.38	4.233	3.059	5.647	1.27
2021-09-16	4.27	4.247	-2.511	4.110	1.27
2021-09-17	4.27	4.255	0.000	2.108	1.28
2021-09-22	4.24	4.261	-0.703	1.874	1.28
2021-09-23	4.3	4.271	1.415	2.830	1.28
2021-09-24	4.21	4.283	-2.093	3.256	1.28
2021-09-27	4.11	4.294	-2.375	3.325	1.29
2021-09-28	4.14	4.299	0.730	1.460	1.29
2021-09-29	4.08	4.305	-1.449	1.691	1.29
2021-09-30	4.08	4.308	0.000	0.735	1.29
2021-10-08	3.93	4.318	-3.676	3.186	1.30
2021-10-11	3.92	4.321	-0.254	1.018	1.30
2021-10-12	3.92	4.326	0.000	1.276	1.30
2021-10-13	3.93	4.329	0.255	1.020	1.30
2021-10-14	3.92	4.331	-0.254	0.509	1.30
2021-10-15	3.89	4.334	-0.765	1.020	1.30
2021-10-18	3.92	4.337	0.771	1.028	1.30
2021-10-19	3.93	4.341	0.255	1.276	1.30
2021-10-20	3.91	4.343	-0.509	0.509	1.30
2021-10-21	3.92	4.347	0.256	1.279	1.30
2021-10-22	3.92	4.350	0.000	0.765	1.30
2021-10-25	3.92	4.354	0.000	1.276	1.31
2021-10-26	3.88	4.357	-1.020	1.020	1.31
2021-10-27	3.8	4.366	-2.062	2.835	1.31
2021-10-28	3.8	4.369	0.000	1.053	1.31
2021-10-29	3.83	4.375	0.789	1.842	1.31
2021-11-01	3.88	4.380	1.305	1.567	1.31
2021-11-02	3.83	4.387	-1.289	2.062	1.32
2021-11-03	3.84	4.390	0.261	0.783	1.32
2021-11-04	3.85	4.392	0.260	0.781	1.32
2021-11-05	3.83	4.395	-0.519	1.039	1.32
2021-11-08	3.86	4.400	0.783	1.567	1.32
2021-11-09	3.89	4.404	0.777	1.036	1.32
2021-11-10	3.9	4.407	0.257	1.028	1.32
2021-11-11	3.95	4.414	1.282	2.051	1.32
2021-11-12	3.95	4.416	0.000	0.759	1.32
2021-11-15	3.93	4.421	-0.506	1.519	1.33
2021-11-16	3.89	4.427	-1.018	1.781	1.33
2021-11-17	3.9	4.430	0.257	0.771	1.33
2021-11-18	3.88	4.431	-0.513	0.513	1.33
2021-11-19	3.94	4.441	1.546	2.835	1.33
2021-11-22	3.91	4.445	-0.761	1.269	1.33
2021-11-23	3.92	4.450	0.256	1.535	1.33
2021-11-24	3.91	4.452	-0.255	0.765	1.34
2021-11-25	3.91	4.456	0.000	1.279	1.34
2021-11-26	3.88	4.459	-0.767	0.767	1.34
2021-11-29	3.86	4.461	-0.515	0.773	1.34
2021-11-30	3.87	4.464	0.259	0.777	1.34
2021-12-01	3.91	4.469	1.034	1.550	1.34
2021-12-02	3.92	4.474	0.256	1.535	1.34
2021-12-03	3.94	4.477	0.510	1.020	1.34
2021-12-06	3.94	4.486	0.000	2.792	1.35
2021-12-07	3.94	4.491	0.000	1.269	1.35
2021-12-08	3.98	4.496	1.015	1.777	1.35
2021-12-09	4.03	4.508	1.256	3.518	1.35
2021-12-10	4.01	4.512	-0.496	1.241	1.35
2021-12-13	4.01	4.520	0.000	2.244	1.36
2021-12-14	3.97	4.524	-0.998	1.247	1.36
2021-12-15	3.98	4.528	0.252	1.259	1.36
2021-12-16	4.05	4.535	1.759	2.010	1.36
2021-12-17	4.03	4.541	-0.494	1.728	1.36
2021-12-20	4	4.546	-0.744	1.489	1.36
2021-12-21	4.15	4.567	3.750	6.250	1.37
2021-12-22	4.08	4.574	-1.687	1.928	1.37
2021-12-23	4.05	4.581	-0.735	1.961	1.37
2021-12-24	4.04	4.585	-0.247	1.235	1.38
2021-12-27	4.04	4.588	0.000	0.990	1.38
2021-12-28	4.05	4.592	0.248	1.238	1.38
2021-12-29	4.04	4.596	-0.247	0.988	1.38
2021-12-30	4.06	4.601	0.495	1.733	1.38
2021-12-31	4.08	4.606	0.493	1.478	1.38
2022-01-04	4.12	4.612	0.980	1.716	1.38
2022-01-05	4.09	4.617	-0.728	1.456	1.39
2022-01-06	4.06	4.622	-0.733	1.467	1.39
2022-01-07	4.08	4.626	0.493	1.232	1.39
2022-01-10	4.07	4.630	-0.245	0.980	1.39
2022-01-11	4.1	4.635	0.737	1.474	1.39
2022-01-12	4.1	4.638	0.000	0.976	1.39
2022-01-13	4.08	4.643	-0.488	1.463	1.39
2022-01-14	4	4.650	-1.961	2.206	1.40
2022-01-17	4.01	4.655	0.250	1.250	1.40
2022-01-18	4.03	4.660	0.499	1.496	1.40
2022-01-19	4.04	4.666	0.248	1.737	1.40
2022-01-20	4.08	4.673	0.990	2.228	1.40
2022-01-21	4.07	4.676	-0.245	0.980	1.40
2022-01-24	4.03	4.681	-0.983	1.474	1.40
2022-01-25	3.91	4.693	-2.978	3.474	1.41
2022-01-26	3.97	4.702	1.535	2.813	1.41
2022-01-27	3.9	4.709	-1.763	2.015	1.41
2022-01-28	3.87	4.715	-0.769	2.051	1.41
2022-02-07	3.92	4.720	1.292	1.550	1.42
2022-02-08	4.09	4.738	4.337	5.102	1.42
2022-02-09	4.09	4.743	0.000	1.711	1.42
2022-02-10	4.09	4.747	0.000	0.978	1.42
2022-02-11	4.09	4.752	0.000	1.467	1.43
2022-02-14	4.04	4.758	-1.222	1.711	1.43
2022-02-15	4.04	4.761	0.000	0.990	1.43
2022-02-16	4.04	4.764	0.000	0.990	1.43
2022-02-17	4.03	4.768	-0.248	1.238	1.43
2022-02-18	4.06	4.773	0.744	1.489	1.43
2022-02-21	4.06	4.778	0.000	1.232	1.43
2022-02-22	3.99	4.783	-1.724	1.724	1.43
2022-02-23	4.02	4.787	0.752	1.003	1.44
2022-02-24	3.91	4.800	-2.736	3.980	1.44
2022-02-25	3.9	4.805	-0.256	1.790	1.44
2022-02-28	3.88	4.810	-0.513	1.282	1.44
2022-03-01	3.89	4.813	0.258	1.031	1.44
2022-03-02	3.9	4.816	0.257	1.028	1.44
2022-03-03	3.93	4.820	0.769	1.026	1.45
2022-03-04	3.92	4.822	-0.254	0.763	1.45
2022-03-07	3.88	4.827	-1.020	1.531	1.45
2022-03-08	3.79	4.837	-2.320	3.093	1.45
2022-03-09	3.65	4.861	-3.694	7.916	1.46
2022-03-10	3.65	4.868	0.000	2.466	1.46
2022-03-11	3.75	4.886	2.740	5.753	1.47
2022-03-14	3.71	4.895	-1.067	2.667	1.47
2022-03-15	3.55	4.913	-4.313	6.199	1.47
2022-03-16	3.76	4.933	5.915	6.479	1.48
2022-03-17	3.72	4.942	-1.064	2.660	1.48
2022-03-18	3.79	4.950	1.882	2.688	1.49
2022-03-21	3.73	4.957	-1.583	2.111	1.49
2022-03-22	3.74	4.962	0.268	1.609	1.49
2022-03-23	3.72	4.965	-0.535	1.070	1.49
2022-03-24	3.66	4.969	-1.613	1.344	1.49
2022-03-25	3.64	4.976	-0.546	2.459	1.49
2022-03-28	3.67	4.984	0.824	2.473	1.50
2022-03-29	3.63	4.989	-1.090	1.635	1.50
2022-03-30	3.73	4.998	2.755	3.030	1.50
2022-03-31	3.71	5.003	-0.536	1.609	1.50
2022-04-01	3.76	5.010	1.348	2.156	1.50
2022-04-06	3.78	5.016	0.532	1.862	1.50
2022-04-07	3.7	5.024	-2.116	2.646	1.51
2022-04-08	3.73	5.032	0.811	2.432	1.51
2022-04-11	3.65	5.041	-2.145	3.217	1.51
2022-04-12	3.77	5.055	3.288	4.384	1.52
2022-04-13	3.72	5.060	-1.326	1.592	1.52
2022-04-14	3.74	5.064	0.538	1.344	1.52
2022-04-15	3.7	5.070	-1.070	1.872	1.52
2022-04-18	3.68	5.074	-0.541	1.351	1.52
2022-04-19	3.69	5.078	0.272	1.359	1.52
2022-04-20	3.63	5.085	-1.626	2.168	1.53
2022-04-21	3.6	5.092	-0.826	2.479	1.53
2022-04-22	3.58	5.097	-0.556	1.667	1.53
2022-04-25	3.38	5.112	-5.587	5.028	1.53
2022-04-26	3.18	5.130	-5.917	6.805	1.54
2022-04-27	3.34	5.154	5.031	8.805	1.55
2022-04-28	3.19	5.165	-4.491	4.192	1.55
2022-04-29	3.33	5.176	4.389	3.762	1.55
2022-05-05	3.31	5.182	-0.601	2.102	1.55
2022-05-06	3.23	5.188	-2.417	2.417	1.56
2022-05-09	3.23	5.192	0.000	1.548	1.56
2022-05-10	3.27	5.201	1.238	3.096	1.56
2022-05-11	3.27	5.208	0.000	2.752	1.56
2022-05-12	3.29	5.216	0.612	2.752	1.56
2022-05-13	3.44	5.242	4.559	9.119	1.57
2022-05-16	3.37	5.249	-2.035	2.616	1.57
2022-05-17	3.36	5.256	-0.297	2.374	1.58
2022-05-18	3.34	5.260	-0.595	1.488	1.58
2022-05-19	3.32	5.263	-0.599	1.198	1.58
2022-05-20	3.36	5.268	1.205	1.807	1.58
2022-05-23	3.4	5.275	1.190	2.381	1.58

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