富通信息融券券源 富通信息专项约券

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	3.65	0	0	0	0
2020-04-28	3.4	0.031	-6.849	10.959	0.01
2020-04-29	3.28	0.044	-3.529	4.706	0.01
2020-04-30	3.35	0.053	2.134	3.354	0.02
2020-05-06	3.43	0.064	2.388	3.881	0.02
2020-05-07	3.4	0.073	-0.875	3.207	0.02
2020-05-08	3.47	0.080	2.059	2.353	0.02
2020-05-11	3.45	0.090	-0.576	3.458	0.03
2020-05-12	3.39	0.101	-1.739	3.768	0.03
2020-05-13	3.38	0.104	-0.295	1.180	0.03
2020-05-14	3.41	0.116	0.888	4.142	0.03
2020-05-15	3.37	0.121	-1.173	1.760	0.04
2020-05-18	3.3	0.128	-2.077	2.671	0.04
2020-05-19	3.3	0.134	0.000	2.121	0.04
2020-05-20	3.22	0.142	-2.424	3.030	0.04
2020-05-21	3.2	0.149	-0.621	2.484	0.04
2020-05-22	3.23	0.156	0.937	2.500	0.05
2020-05-25	3.19	0.159	-1.238	1.238	0.05
2020-05-26	3.28	0.166	2.821	2.508	0.05
2020-05-27	3.23	0.170	-1.524	1.524	0.05
2020-05-28	3.25	0.175	0.619	1.858	0.05
2020-05-29	3.23	0.179	-0.615	1.538	0.05
2020-06-01	3.29	0.188	1.858	3.406	0.06
2020-06-02	3.28	0.192	-0.304	1.520	0.06
2020-06-03	3.58	0.223	9.146	10.366	0.07
2020-06-04	3.45	0.235	-3.631	4.190	0.07
2020-06-05	3.61	0.266	4.638	10.145	0.08
2020-06-08	3.52	0.273	-2.493	2.493	0.08
2020-06-09	3.54	0.282	0.568	3.125	0.08
2020-06-10	3.65	0.312	3.107	9.605	0.09
2020-06-11	3.55	0.319	-2.740	2.466	0.10
2020-06-12	3.48	0.327	-1.972	2.817	0.10
2020-06-15	3.52	0.341	1.149	4.885	0.10
2020-06-16	3.55	0.346	0.852	1.420	0.10
2020-06-17	3.59	0.364	1.127	6.197	0.11
2020-06-18	3.56	0.373	-0.836	3.064	0.11
2020-06-19	3.56	0.377	0.000	1.404	0.11
2020-06-22	3.47	0.387	-2.528	3.371	0.12
2020-06-23	3.35	0.399	-3.458	4.323	0.12
2020-06-24	3.32	0.407	-0.896	2.687	0.12
2020-06-29	3.27	0.412	-1.506	1.807	0.12
2020-06-30	3.3	0.415	0.917	1.223	0.12
2020-07-01	3.32	0.420	0.606	1.818	0.13
2020-07-02	3.36	0.428	1.205	2.711	0.13
2020-07-03	3.41	0.435	1.488	2.679	0.13
2020-07-06	3.54	0.446	3.812	3.812	0.13
2020-07-07	3.53	0.454	-0.282	2.542	0.14
2020-07-08	3.59	0.465	1.700	3.683	0.14
2020-07-09	3.66	0.475	1.950	3.343	0.14
2020-07-10	3.56	0.488	-2.732	4.372	0.15
2020-07-13	3.7	0.502	3.933	4.494	0.15
2020-07-14	3.64	0.516	-1.622	4.595	0.15
2020-07-15	3.49	0.531	-4.121	5.220	0.16
2020-07-16	3.33	0.548	-4.585	6.017	0.16
2020-07-17	3.31	0.556	-0.601	3.003	0.17
2020-07-20	3.44	0.566	3.927	3.323	0.17
2020-07-21	3.46	0.575	0.581	3.198	0.17
2020-07-22	3.81	0.608	10.116	10.405	0.18
2020-07-23	3.76	0.629	-1.312	6.824	0.19
2020-07-24	3.72	0.647	-1.064	5.851	0.19
2020-07-27	3.79	0.673	1.882	8.065	0.20
2020-07-28	3.87	0.699	2.111	8.179	0.21
2020-07-29	3.84	0.712	-0.775	3.876	0.21
2020-07-30	3.78	0.726	-1.563	4.688	0.22
2020-07-31	3.76	0.736	-0.529	3.175	0.22
2020-08-03	3.84	0.748	2.128	3.723	0.22
2020-08-04	3.78	0.765	-1.563	5.208	0.23
2020-08-05	3.75	0.775	-0.794	3.439	0.23
2020-08-06	3.82	0.786	1.867	3.467	0.24
2020-08-07	3.71	0.796	-2.880	3.141	0.24
2020-08-10	3.71	0.804	0.000	2.426	0.24
2020-08-11	3.54	0.819	-4.582	5.121	0.25
2020-08-12	3.52	0.829	-0.565	3.390	0.25
2020-08-13	3.63	0.842	3.125	4.261	0.25
2020-08-14	3.63	0.850	0.000	2.755	0.25
2020-08-17	3.71	0.861	2.204	3.581	0.26
2020-08-18	3.67	0.867	-1.078	1.887	0.26
2020-08-19	3.58	0.875	-2.452	2.725	0.26
2020-08-20	3.63	0.888	1.397	4.469	0.27
2020-08-21	3.61	0.894	-0.551	1.928	0.27
2020-08-24	3.61	0.899	0.000	1.662	0.27
2020-08-25	3.55	0.907	-1.662	2.770	0.27
2020-08-26	3.48	0.916	-1.972	2.817	0.27
2020-08-27	3.49	0.920	0.287	1.437	0.28
2020-08-28	3.51	0.924	0.573	1.433	0.28
2020-08-31	3.51	0.929	0.000	1.709	0.28
2020-09-01	3.52	0.933	0.285	1.425	0.28
2020-09-02	3.53	0.939	0.284	1.989	0.28
2020-09-03	3.46	0.946	-1.983	2.266	0.28
2020-09-04	3.48	0.956	0.578	3.468	0.29
2020-09-07	3.52	0.962	1.149	2.299	0.29
2020-09-08	3.6	0.975	2.273	4.261	0.29
2020-09-09	3.6	0.988	0.000	4.167	0.30
2020-09-10	3.4	1.008	-5.556	7.222	0.30
2020-09-11	3.4	1.014	0.000	2.059	0.30
2020-09-14	3.42	1.018	0.588	1.471	0.31
2020-09-15	3.4	1.022	-0.585	1.462	0.31
2020-09-16	3.34	1.029	-1.765	2.353	0.31
2020-09-17	3.34	1.034	0.000	1.796	0.31
2020-09-18	3.37	1.039	0.898	1.796	0.31
2020-09-21	3.38	1.042	0.297	1.187	0.31
2020-09-22	3.36	1.046	-0.592	1.479	0.31
2020-09-23	3.35	1.050	-0.298	1.190	0.31
2020-09-24	3.25	1.058	-2.985	2.985	0.32
2020-09-25	3.2	1.065	-1.538	2.769	0.32
2020-09-28	3.19	1.071	-0.313	2.188	0.32
2020-09-29	3.21	1.076	0.627	1.881	0.32
2020-09-30	3.2	1.082	-0.312	2.181	0.32
2020-10-09	3.3	1.090	3.125	2.813	0.33
2020-10-12	3.37	1.096	2.121	2.121	0.33
2020-10-13	3.33	1.098	-1.187	0.890	0.33
2020-10-14	3.28	1.103	-1.502	1.802	0.33
2020-10-15	3.26	1.107	-0.610	1.524	0.33
2020-10-16	3.29	1.112	0.920	1.840	0.33
2020-10-19	3.36	1.118	2.128	2.128	0.34
2020-10-20	3.33	1.124	-0.893	2.083	0.34
2020-10-21	3.26	1.131	-2.102	2.703	0.34
2020-10-22	3.26	1.135	0.000	1.534	0.34
2020-10-23	3.23	1.141	-0.920	2.147	0.34
2020-10-26	3.21	1.145	-0.619	1.548	0.34
2020-10-27	3.19	1.149	-0.623	1.246	0.34
2020-10-28	3.13	1.155	-1.881	2.508	0.35
2020-10-29	3.09	1.159	-1.278	1.597	0.35
2020-10-30	3.1	1.168	0.324	3.560	0.35
2020-11-02	3.01	1.176	-2.903	2.903	0.35
2020-11-03	3.09	1.183	2.658	2.658	0.35
2020-11-04	3.05	1.189	-1.294	2.589	0.36
2020-11-05	3.11	1.195	1.967	2.295	0.36
2020-11-06	3.06	1.200	-1.608	1.929	0.36
2020-11-09	3.13	1.206	2.288	2.288	0.36
2020-11-10	3.07	1.214	-1.917	3.195	0.36
2020-11-11	3.06	1.217	-0.326	1.303	0.37
2020-11-12	3.07	1.222	0.327	1.634	0.37
2020-11-13	3.11	1.228	1.303	2.606	0.37
2020-11-16	3.11	1.232	0.000	1.286	0.37
2020-11-17	3.1	1.238	-0.322	2.251	0.37
2020-11-18	3.12	1.243	0.645	1.935	0.37
2020-11-19	3.11	1.246	-0.321	1.282	0.37
2020-11-20	3.13	1.250	0.643	1.608	0.38
2020-11-23	3.15	1.254	0.639	1.597	0.38
2020-11-24	3.15	1.258	0.000	1.587	0.38
2020-11-25	3.15	1.266	0.000	2.857	0.38
2020-11-26	3.21	1.278	1.905	4.444	0.38
2020-11-27	3.1	1.287	-3.427	3.427	0.39
2020-11-30	3.09	1.290	-0.323	1.290	0.39
2020-12-01	3.13	1.298	1.294	2.913	0.39
2020-12-02	3.15	1.303	0.639	1.917	0.39
2020-12-03	3.15	1.305	0.000	0.952	0.39
2020-12-04	3.15	1.308	0.000	0.952	0.39
2020-12-07	3.18	1.312	0.952	1.587	0.39
2020-12-08	3.13	1.318	-1.572	2.516	0.40
2020-12-09	3.06	1.326	-2.236	2.875	0.40
2020-12-10	3.04	1.329	-0.654	1.307	0.40
2020-12-11	2.94	1.340	-3.289	4.605	0.40
2020-12-14	2.94	1.343	0.000	1.020	0.40
2020-12-15	2.94	1.347	0.000	1.701	0.40
2020-12-16	2.9	1.349	-1.361	1.020	0.40
2020-12-17	2.93	1.361	1.034	4.828	0.41
2020-12-18	2.96	1.369	1.024	3.072	0.41
2020-12-21	2.95	1.373	-0.338	1.689	0.41
2020-12-22	2.89	1.380	-2.034	2.712	0.41
2020-12-23	2.84	1.387	-1.730	3.114	0.42
2020-12-24	2.79	1.397	-1.761	4.225	0.42
2020-12-25	2.81	1.403	0.717	2.509	0.42
2020-12-28	2.8	1.408	-0.356	2.135	0.42
2020-12-29	2.9	1.421	3.571	5.357	0.43
2020-12-30	2.84	1.425	-2.069	2.069	0.43
2020-12-31	2.86	1.428	0.704	1.056	0.43
2021-01-04	2.91	1.433	1.748	2.098	0.43
2021-01-05	2.88	1.436	-1.031	1.375	0.43
2021-01-06	2.8	1.444	-2.778	3.125	0.43
2021-01-07	2.71	1.455	-3.214	5.000	0.44
2021-01-08	2.77	1.471	2.214	7.011	0.44
2021-01-11	2.69	1.480	-2.888	3.971	0.44
2021-01-12	2.68	1.487	-0.372	2.974	0.45
2021-01-13	2.74	1.498	2.239	4.851	0.45
2021-01-14	2.76	1.505	0.730	3.285	0.45
2021-01-15	2.76	1.511	0.000	2.536	0.45
2021-01-18	2.76	1.514	0.000	1.449	0.45
2021-01-19	2.78	1.523	0.725	3.623	0.46
2021-01-20	2.73	1.529	-1.799	2.518	0.46
2021-01-21	2.75	1.534	0.733	2.564	0.46
2021-01-22	2.66	1.542	-3.273	3.636	0.46
2021-01-25	2.51	1.555	-5.639	6.015	0.47
2021-01-26	2.45	1.563	-2.390	3.984	0.47
2021-01-27	2.41	1.569	-1.633	2.857	0.47
2021-01-28	2.4	1.575	-0.415	2.905	0.47
2021-01-29	2.32	1.587	-3.333	6.250	0.48
2021-02-01	2.2	1.599	-5.172	6.466	0.48
2021-02-02	2.22	1.613	0.909	7.727	0.48
2021-02-03	2.21	1.620	-0.450	4.054	0.49
2021-02-04	2.12	1.630	-4.072	5.430	0.49
2021-02-05	2.14	1.637	0.943	3.774	0.49
2021-02-08	2.18	1.643	1.869	3.271	0.49
2021-02-09	2.21	1.648	1.376	2.752	0.49
2021-02-10	2.2	1.652	-0.452	2.262	0.50
2021-02-18	2.42	1.668	10.000	8.182	0.50
2021-02-19	2.47	1.682	2.066	6.612	0.50
2021-02-22	2.5	1.690	1.215	3.644	0.51
2021-02-23	2.44	1.697	-2.400	3.600	0.51
2021-02-24	2.47	1.703	1.230	2.869	0.51
2021-02-25	2.44	1.709	-1.215	3.239	0.51
2021-02-26	2.49	1.721	2.049	5.738	0.52
2021-03-01	2.55	1.730	2.410	4.016	0.52
2021-03-02	2.52	1.737	-1.176	3.529	0.52
2021-03-03	2.53	1.741	0.397	1.587	0.52
2021-03-04	2.51	1.745	-0.791	1.976	0.52
2021-03-05	2.56	1.755	1.992	4.781	0.53
2021-03-08	2.52	1.763	-1.563	3.906	0.53
2021-03-09	2.47	1.775	-1.984	5.556	0.53
2021-03-10	2.42	1.784	-2.024	4.858	0.54
2021-03-11	2.46	1.791	1.653	3.306	0.54
2021-03-12	2.43	1.796	-1.220	2.439	0.54
2021-03-15	2.47	1.803	1.646	3.292	0.54
2021-03-16	2.58	1.820	4.453	8.097	0.55
2021-03-17	2.57	1.828	-0.388	3.488	0.55
2021-03-18	2.52	1.834	-1.946	3.113	0.55
2021-03-19	2.57	1.857	1.984	10.714	0.56
2021-03-22	2.55	1.864	-0.778	3.113	0.56
2021-03-23	2.53	1.872	-0.784	3.922	0.56
2021-03-24	2.5	1.878	-1.186	2.767	0.56
2021-03-25	2.57	1.888	2.800	4.800	0.57
2021-03-26	2.52	1.895	-1.946	3.113	0.57
2021-03-29	2.5	1.900	-0.794	2.381	0.57
2021-03-30	2.35	1.914	-6.000	7.200	0.57
2021-03-31	2.37	1.917	0.851	1.702	0.58
2021-04-01	2.33	1.922	-1.688	2.532	0.58
2021-04-02	2.37	1.927	1.717	2.575	0.58
2021-04-06	2.41	1.934	1.688	3.376	0.58
2021-04-07	2.44	1.938	1.245	2.075	0.58
2021-04-08	2.43	1.942	-0.410	2.049	0.58
2021-04-09	2.45	1.945	0.823	1.235	0.58
2021-04-12	2.4	1.951	-2.041	2.857	0.59
2021-04-13	2.37	1.954	-1.250	1.667	0.59
2021-04-14	2.44	1.962	2.954	3.797	0.59
2021-04-15	2.39	1.967	-2.049	2.869	0.59
2021-04-16	2.48	1.981	3.766	6.695	0.59
2021-04-19	2.49	1.987	0.403	2.823	0.60
2021-04-20	2.43	1.993	-2.410	3.213	0.60
2021-04-21	2.39	1.998	-1.646	2.469	0.60
2021-04-22	2.41	2.003	0.837	2.092	0.60
2021-04-23	2.33	2.008	-3.320	2.905	0.60
2021-04-26	2.29	2.014	-1.717	3.004	0.60
2021-04-27	2.25	2.020	-1.747	3.057	0.61
2021-04-28	2.2	2.024	-2.222	2.222	0.61
2021-04-29	2.22	2.030	0.909	3.636	0.61
2021-04-30	2.21	2.035	-0.450	2.252	0.61
2021-05-06	2.25	2.041	1.810	3.620	0.61
2021-05-07	2.28	2.046	1.333	2.667	0.61
2021-05-10	2.27	2.051	-0.439	2.193	0.62
2021-05-11	2.31	2.056	1.762	2.643	0.62
2021-05-12	2.31	2.058	0.000	1.299	0.62
2021-05-13	2.29	2.064	-0.866	3.030	0.62
2021-05-14	2.31	2.067	0.873	1.747	0.62
2021-05-17	2.24	2.075	-3.030	3.896	0.62
2021-05-18	2.28	2.080	1.786	2.679	0.62
2021-05-19	2.27	2.083	-0.439	1.754	0.62
2021-05-20	2.29	2.089	0.881	3.084	0.63
2021-05-21	2.31	2.093	0.873	2.183	0.63
2021-05-24	2.34	2.098	1.299	2.597	0.63
2021-05-25	2.33	2.101	-0.427	1.282	0.63
2021-05-26	2.35	2.105	0.858	2.146	0.63
2021-05-27	2.35	2.107	0.000	1.277	0.63
2021-05-28	2.34	2.111	-0.426	1.702	0.63
2021-05-31	2.36	2.114	0.855	1.709	0.63
2021-06-01	2.38	2.118	0.847	2.119	0.64
2021-06-02	2.39	2.122	0.420	2.101	0.64
2021-06-03	2.42	2.130	1.255	3.766	0.64
2021-06-04	2.41	2.136	-0.413	2.893	0.64
2021-06-07	2.45	2.141	1.660	2.490	0.64
2021-06-08	2.5	2.149	2.041	3.673	0.64
2021-06-09	2.5	2.154	0.000	2.800	0.65
2021-06-10	2.51	2.159	0.400	2.400	0.65
2021-06-11	2.45	2.169	-2.390	4.781	0.65
2021-06-15	2.49	2.177	1.633	3.673	0.65
2021-06-16	2.49	2.188	0.000	5.221	0.66
2021-06-17	2.56	2.204	2.811	7.631	0.66
2021-06-18	2.53	2.210	-1.172	2.734	0.66
2021-06-21	2.52	2.216	-0.395	2.767	0.66
2021-06-22	2.53	2.220	0.397	1.984	0.67
2021-06-23	2.5	2.223	-1.186	1.581	0.67
2021-06-24	2.46	2.228	-1.600	2.400	0.67
2021-06-25	2.41	2.234	-2.033	3.252	0.67
2021-06-28	2.38	2.238	-1.245	1.660	0.67
2021-06-29	2.31	2.243	-2.941	2.941	0.67
2021-06-30	2.34	2.248	1.299	2.597	0.67
2021-07-01	2.31	2.253	-1.282	2.564	0.68
2021-07-02	2.34	2.260	1.299	3.463	0.68
2021-07-05	2.37	2.265	1.282	2.564	0.68
2021-07-06	2.37	2.269	0.000	1.688	0.68
2021-07-07	2.34	2.272	-1.266	1.688	0.68
2021-07-08	2.32	2.276	-0.855	2.137	0.68
2021-07-09	2.33	2.282	0.431	3.017	0.68
2021-07-12	2.4	2.290	3.004	3.863	0.69
2021-07-13	2.39	2.293	-0.417	1.667	0.69
2021-07-14	2.37	2.297	-1.250	2.083	0.69
2021-07-15	2.23	2.309	-5.907	6.329	0.69
2021-07-16	2.25	2.311	0.897	1.345	0.69
2021-07-19	2.24	2.315	-0.444	2.222	0.69
2021-07-20	2.26	2.319	0.893	1.786	0.70
2021-07-21	2.3	2.323	1.770	2.212	0.70
2021-07-22	2.32	2.327	0.870	2.174	0.70
2021-07-23	2.28	2.331	-1.724	2.155	0.70
2021-07-26	2.24	2.336	-1.754	2.632	0.70
2021-07-27	2.24	2.342	0.000	3.125	0.70
2021-07-28	2.19	2.349	-2.232	4.018	0.70
2021-07-29	2.24	2.353	2.283	1.826	0.71
2021-07-30	2.25	2.356	0.446	1.786	0.71
2021-08-02	2.3	2.362	2.222	3.111	0.71
2021-08-03	2.29	2.366	-0.435	2.174	0.71
2021-08-04	2.29	2.370	0.000	1.747	0.71
2021-08-05	2.27	2.372	-0.873	1.310	0.71
2021-08-06	2.34	2.382	3.084	4.846	0.71
2021-08-09	2.34	2.386	0.000	2.137	0.72
2021-08-10	2.37	2.393	1.282	3.846	0.72
2021-08-11	2.35	2.397	-0.844	2.110	0.72
2021-08-12	2.35	2.402	0.000	2.128	0.72
2021-08-13	2.34	2.404	-0.426	1.277	0.72
2021-08-16	2.33	2.408	-0.427	2.137	0.72
2021-08-17	2.28	2.416	-2.146	3.863	0.72
2021-08-18	2.51	2.439	10.088	11.404	0.73
2021-08-19	2.76	2.466	9.960	11.554	0.74
2021-08-20	2.56	2.485	-7.246	9.058	0.75
2021-08-23	2.51	2.495	-1.953	4.687	0.75
2021-08-24	2.43	2.502	-3.187	3.586	0.75
2021-08-25	2.44	2.507	0.412	2.469	0.75
2021-08-26	2.45	2.515	0.410	3.689	0.75
2021-08-27	2.39	2.520	-2.449	2.449	0.76
2021-08-30	2.45	2.528	2.510	4.184	0.76
2021-08-31	2.42	2.535	-1.224	3.265	0.76
2021-09-01	2.46	2.542	1.653	3.306	0.76
2021-09-02	2.47	2.547	0.407	2.439	0.76
2021-09-03	2.46	2.552	-0.405	2.429	0.77
2021-09-06	2.47	2.557	0.407	2.439	0.77
2021-09-07	2.49	2.561	0.810	2.024	0.77
2021-09-08	2.55	2.569	2.410	4.016	0.77
2021-09-09	2.57	2.579	0.784	4.314	0.77
2021-09-10	2.53	2.585	-1.556	3.113	0.78
2021-09-13	2.55	2.593	0.791	3.557	0.78
2021-09-14	2.52	2.599	-1.176	2.745	0.78
2021-09-15	2.59	2.607	2.778	3.968	0.78
2021-09-16	2.53	2.614	-2.317	3.089	0.78
2021-09-17	2.48	2.624	-1.976	5.138	0.79
2021-09-22	2.49	2.628	0.403	2.016	0.79
2021-09-23	2.56	2.636	2.811	3.614	0.79
2021-09-24	2.48	2.644	-3.125	3.906	0.79
2021-09-27	2.38	2.657	-4.032	6.452	0.80
2021-09-28	2.4	2.665	0.840	3.782	0.80
2021-09-29	2.34	2.672	-2.500	3.750	0.80
2021-09-30	2.36	2.675	0.855	1.709	0.80
2021-10-08	2.47	2.685	4.661	4.661	0.81
2021-10-11	2.72	2.710	10.121	10.931	0.81
2021-10-12	2.67	2.719	-1.838	4.412	0.82
2021-10-13	2.68	2.729	0.375	4.120	0.82
2021-10-14	2.65	2.737	-1.119	3.731	0.82
2021-10-15	2.6	2.751	-1.887	6.415	0.83
2021-10-18	2.69	2.763	3.462	5.385	0.83
2021-10-19	2.68	2.770	-0.372	3.346	0.83
2021-10-20	2.62	2.777	-2.239	2.985	0.83
2021-10-21	2.55	2.786	-2.672	4.198	0.84
2021-10-22	2.47	2.795	-3.137	4.706	0.84
2021-10-25	2.53	2.802	2.429	3.239	0.84
2021-10-26	2.45	2.813	-3.162	5.138	0.84
2021-10-27	2.4	2.821	-2.041	4.082	0.85
2021-10-28	2.36	2.825	-1.667	2.083	0.85
2021-10-29	2.41	2.831	2.119	2.966	0.85
2021-11-01	2.42	2.837	0.415	2.905	0.85
2021-11-02	2.44	2.847	0.826	4.959	0.85
2021-11-03	2.52	2.868	3.279	9.836	0.86
2021-11-04	2.66	2.887	5.556	8.730	0.87
2021-11-05	2.67	2.894	0.376	3.008	0.87
2021-11-08	2.71	2.905	1.498	4.869	0.87
2021-11-09	2.83	2.921	4.428	7.011	0.88
2021-11-10	2.9	2.931	2.473	4.240	0.88
2021-11-11	2.87	2.938	-1.034	2.759	0.88
2021-11-12	2.98	2.950	3.833	4.878	0.89
2021-11-15	2.9	2.961	-2.685	4.362	0.89
2021-11-16	2.87	2.967	-1.034	2.759	0.89
2021-11-17	2.98	2.980	3.833	5.226	0.89
2021-11-18	2.83	2.998	-5.034	7.383	0.90
2021-11-19	2.86	3.007	1.060	3.887	0.90
2021-11-22	3.15	3.034	10.140	10.140	0.91
2021-11-23	2.98	3.046	-5.397	5.079	0.91
2021-11-24	2.88	3.060	-3.356	5.705	0.92
2021-11-25	2.83	3.067	-1.736	3.125	0.92
2021-11-26	2.75	3.076	-2.827	3.887	0.92
2021-11-29	2.66	3.084	-3.273	3.636	0.93
2021-11-30	2.65	3.093	-0.376	3.759	0.93
2021-12-01	2.68	3.099	1.132	3.019	0.93
2021-12-02	2.61	3.107	-2.612	3.731	0.93
2021-12-03	2.62	3.112	0.383	1.916	0.93
2021-12-06	2.57	3.116	-1.908	2.290	0.93
2021-12-07	2.61	3.124	1.556	3.502	0.94
2021-12-08	2.6	3.128	-0.383	1.916	0.94
2021-12-09	2.61	3.132	0.385	1.538	0.94
2021-12-10	2.59	3.134	-0.766	1.149	0.94
2021-12-13	2.63	3.142	1.544	3.475	0.94
2021-12-14	2.71	3.151	3.042	4.183	0.95
2021-12-15	2.7	3.158	-0.369	2.952	0.95
2021-12-16	2.77	3.170	2.593	5.185	0.95
2021-12-17	2.79	3.176	0.722	2.888	0.95
2021-12-20	2.77	3.183	-0.717	2.867	0.95
2021-12-21	2.91	3.201	5.054	7.220	0.96
2021-12-22	2.88	3.206	-1.031	2.405	0.96
2021-12-23	2.79	3.214	-3.125	3.472	0.96
2021-12-24	2.69	3.230	-3.584	6.810	0.97
2021-12-27	2.71	3.238	0.743	3.717	0.97
2021-12-28	2.72	3.243	0.369	2.214	0.97
2021-12-29	2.73	3.250	0.368	2.941	0.97
2021-12-30	2.84	3.264	4.029	5.861	0.98
2021-12-31	2.83	3.271	-0.352	3.169	0.98
2022-01-04	2.91	3.278	2.827	2.827	0.98
2022-01-05	2.89	3.287	-0.687	3.780	0.99
2022-01-06	2.89	3.290	0.000	1.384	0.99
2022-01-07	2.8	3.300	-3.114	4.152	0.99
2022-01-10	2.81	3.306	0.357	2.500	0.99
2022-01-11	2.8	3.313	-0.356	2.847	0.99
2022-01-12	2.83	3.324	1.071	4.643	1.00
2022-01-13	3.11	3.327	9.894	1.413	1.00
2022-01-14	3.28	3.373	5.466	16.720	1.01
2022-01-17	3.61	3.373	10.061	0.000	1.01
2022-01-18	3.97	3.373	9.972	0.000	1.01
2022-01-19	3.7	3.416	-6.801	13.854	1.02
2022-01-20	3.33	3.444	-10.000	10.270	1.03
2022-01-21	3.11	3.458	-6.607	5.405	1.04
2022-01-24	3.01	3.470	-3.215	4.823	1.04
2022-01-25	2.83	3.485	-5.980	6.312	1.05
2022-01-26	2.86	3.493	1.060	3.180	1.05
2022-01-27	2.72	3.505	-4.895	5.594	1.05
2022-01-28	2.76	3.514	1.471	3.676	1.05
2022-02-07	2.82	3.522	2.174	3.261	1.06
2022-02-08	2.94	3.535	4.255	5.319	1.06
2022-02-09	3.08	3.551	4.762	6.463	1.07
2022-02-10	3.04	3.558	-1.299	2.597	1.07
2022-02-11	2.94	3.568	-3.289	4.276	1.07
2022-02-14	2.97	3.576	1.020	3.061	1.07
2022-02-15	2.92	3.583	-1.684	3.030	1.07
2022-02-16	3.21	3.607	9.932	8.904	1.08
2022-02-17	3.08	3.619	-4.050	4.673	1.09
2022-02-18	3.12	3.632	1.299	4.870	1.09
2022-02-21	3.28	3.647	5.128	5.769	1.09
2022-02-22	3.24	3.656	-1.220	3.354	1.10
2022-02-23	3.2	3.665	-1.235	3.086	1.10
2022-02-24	3.09	3.680	-3.438	5.938	1.10
2022-02-25	3.09	3.687	0.000	2.913	1.11
2022-02-28	3.09	3.694	0.000	2.589	1.11
2022-03-01	3.14	3.701	1.618	2.589	1.11
2022-03-02	3.15	3.707	0.318	2.229	1.11
2022-03-03	3.12	3.713	-0.952	2.540	1.11
2022-03-04	3.02	3.721	-3.205	2.885	1.12
2022-03-07	3.01	3.726	-0.331	2.318	1.12
2022-03-08	2.98	3.738	-0.997	4.651	1.12
2022-03-09	2.88	3.764	-3.356	10.738	1.13
2022-03-10	2.86	3.776	-0.694	5.208	1.13
2022-03-11	2.89	3.789	1.049	5.245	1.14
2022-03-14	2.86	3.801	-1.038	5.190	1.14
2022-03-15	2.69	3.815	-5.944	6.294	1.14
2022-03-16	2.83	3.831	5.204	6.691	1.15
2022-03-17	2.81	3.838	-0.707	2.827	1.15
2022-03-18	2.88	3.846	2.491	3.559	1.15
2022-03-21	2.86	3.859	-0.694	5.208	1.16
2022-03-22	2.87	3.864	0.350	2.448	1.16
2022-03-23	3.16	3.894	10.105	11.150	1.17
2022-03-24	3.04	3.906	-3.797	4.747	1.17
2022-03-25	3.08	3.918	1.316	4.605	1.18
2022-03-28	3.1	3.929	0.649	4.545	1.18
2022-03-29	3.14	3.942	1.290	4.839	1.18
2022-03-30	3.09	3.953	-1.592	4.140	1.19
2022-03-31	3.03	3.963	-1.942	3.883	1.19
2022-04-01	3.05	3.969	0.660	2.640	1.19
2022-04-06	3.13	3.978	2.623	3.279	1.19
2022-04-07	3.01	3.987	-3.834	3.834	1.20
2022-04-08	2.93	3.996	-2.658	3.654	1.20
2022-04-11	2.8	4.011	-4.437	6.485	1.20
2022-04-12	2.9	4.023	3.571	4.643	1.21
2022-04-13	2.8	4.029	-3.448	2.759	1.21
2022-04-14	2.82	4.032	0.714	1.429	1.21
2022-04-15	2.72	4.043	-3.546	4.610	1.21
2022-04-18	2.74	4.050	0.735	2.941	1.21
2022-04-19	2.84	4.072	3.650	9.489	1.22
2022-04-20	2.81	4.080	-1.056	3.521	1.22
2022-04-21	2.66	4.092	-5.338	5.338	1.23
2022-04-22	2.6	4.100	-2.256	3.383	1.23
2022-04-25	2.35	4.117	-9.615	8.846	1.24
2022-04-26	2.25	4.130	-4.255	6.809	1.24
2022-04-27	2.3	4.144	2.222	7.556	1.24
2022-04-28	2.34	4.153	1.739	4.348	1.25
2022-04-29	2.43	4.163	3.846	5.128	1.25
2022-05-05	2.43	4.169	0.000	2.881	1.25
2022-05-06	2.39	4.175	-1.646	2.881	1.25
2022-05-09	2.45	4.181	2.510	3.347	1.25
2022-05-10	2.46	4.188	0.408	3.265	1.26
2022-05-11	2.43	4.196	-1.220	4.065	1.26
2022-05-12	2.5	4.207	2.881	4.938	1.26
2022-05-13	2.5	4.212	0.000	2.800	1.26
2022-05-16	2.5	4.217	0.000	2.000	1.26
2022-05-17	2.5	4.221	0.000	2.000	1.27
2022-05-18	2.57	4.229	2.800	4.000	1.27
2022-05-19	2.61	4.238	1.556	3.891	1.27
2022-05-20	2.6	4.244	-0.383	2.682	1.27
2022-05-23	2.65	4.250	1.923	2.692	1.27

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