电广传媒融券券源 电广传媒专项约券

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	6.7	0	0	0	0
2020-04-28	6.64	0.045	-0.896	8.060	0.01
2020-04-29	6.29	0.060	-5.271	3.012	0.02
2020-04-30	6.32	0.074	0.477	2.544	0.02
2020-05-06	6.39	0.092	1.108	3.481	0.03
2020-05-07	6.39	0.107	0.000	2.817	0.03
2020-05-08	6.42	0.115	0.469	1.408	0.03
2020-05-11	6.38	0.132	-0.623	3.271	0.04
2020-05-12	6.29	0.144	-1.411	2.194	0.04
2020-05-13	6.3	0.150	0.159	1.113	0.04
2020-05-14	6.36	0.166	0.952	3.175	0.05
2020-05-15	6.33	0.176	-0.472	1.887	0.05
2020-05-18	6.22	0.190	-1.738	2.686	0.06
2020-05-19	6.3	0.203	1.286	2.412	0.06
2020-05-20	6.11	0.218	-3.016	3.016	0.07
2020-05-21	6.29	0.247	2.946	5.401	0.07
2020-05-22	6.18	0.263	-1.749	3.180	0.08
2020-05-25	6.18	0.283	0.000	3.883	0.08
2020-05-26	6.21	0.292	0.485	1.780	0.09
2020-05-27	6.12	0.301	-1.449	1.771	0.09
2020-05-28	6.17	0.316	0.817	2.778	0.09
2020-05-29	6.46	0.339	4.700	4.376	0.10
2020-06-01	6.52	0.357	0.929	3.251	0.11
2020-06-02	6.48	0.378	-0.613	3.988	0.11
2020-06-03	6.39	0.389	-1.389	2.006	0.12
2020-06-04	6.34	0.403	-0.782	2.660	0.12
2020-06-05	6.43	0.418	1.420	2.839	0.13
2020-06-08	6.34	0.426	-1.400	1.400	0.13
2020-06-09	6.4	0.435	0.946	1.735	0.13
2020-06-10	6.35	0.445	-0.781	1.875	0.13
2020-06-11	6.26	0.455	-1.417	2.047	0.14
2020-06-12	6.22	0.468	-0.639	2.396	0.14
2020-06-15	6.28	0.481	0.965	2.412	0.14
2020-06-16	6.33	0.489	0.796	1.592	0.15
2020-06-17	6.43	0.505	1.580	3.002	0.15
2020-06-18	6.39	0.516	-0.622	2.022	0.15
2020-06-19	6.39	0.523	0.000	1.408	0.16
2020-06-22	6.34	0.531	-0.782	1.408	0.16
2020-06-23	6.3	0.539	-0.631	1.577	0.16
2020-06-24	6.47	0.561	2.698	4.127	0.17
2020-06-29	6.27	0.577	-3.091	3.091	0.17
2020-06-30	6.32	0.586	0.797	1.595	0.18
2020-07-01	6.29	0.593	-0.475	1.424	0.18
2020-07-02	6.39	0.608	1.590	2.862	0.18
2020-07-03	6.5	0.620	1.721	2.034	0.19
2020-07-06	6.82	0.648	4.923	5.077	0.19
2020-07-07	6.83	0.671	0.147	3.959	0.20
2020-07-08	7	0.691	2.489	3.367	0.21
2020-07-09	7.03	0.704	0.429	2.286	0.21
2020-07-10	7.56	0.772	7.539	10.811	0.23
2020-07-13	7.55	0.791	0.000	3.046	0.24
2020-07-14	7.94	0.850	5.166	8.874	0.25
2020-07-15	7.28	0.890	-8.312	6.549	0.27
2020-07-16	6.98	0.930	-4.121	6.868	0.28
2020-07-17	7.02	0.961	0.573	5.301	0.29
2020-07-20	7.26	0.983	3.419	3.704	0.29
2020-07-21	7.2	1.001	-0.826	3.030	0.30
2020-07-22	7.16	1.017	-0.556	2.639	0.31
2020-07-23	7.06	1.043	-1.397	4.469	0.31
2020-07-24	6.67	1.081	-5.524	6.799	0.32
2020-07-27	6.68	1.099	0.150	3.298	0.33
2020-07-28	6.67	1.114	-0.150	2.695	0.33
2020-07-29	6.89	1.136	3.298	3.748	0.34
2020-07-30	7.05	1.162	2.322	4.499	0.35
2020-07-31	7.2	1.201	2.128	6.383	0.36
2020-08-03	7.28	1.214	1.111	2.222	0.36
2020-08-04	7.2	1.228	-1.099	2.335	0.37
2020-08-05	7.12	1.240	-1.111	2.083	0.37
2020-08-06	7.18	1.260	0.843	3.230	0.38
2020-08-07	6.93	1.283	-3.482	4.039	0.38
2020-08-10	7.27	1.315	4.906	5.339	0.39
2020-08-11	6.97	1.349	-4.127	5.777	0.40
2020-08-12	7.13	1.371	2.296	3.730	0.41
2020-08-13	6.89	1.392	-3.366	3.647	0.42
2020-08-14	6.91	1.403	0.290	1.887	0.42
2020-08-17	6.98	1.413	1.013	1.737	0.42
2020-08-18	7.01	1.426	0.430	2.149	0.43
2020-08-19	6.85	1.440	-2.282	2.568	0.43
2020-08-20	6.8	1.453	-0.730	2.190	0.44
2020-08-21	6.82	1.460	0.294	1.324	0.44
2020-08-24	6.73	1.473	-1.320	2.199	0.44
2020-08-25	6.65	1.485	-1.189	2.229	0.45
2020-08-26	6.55	1.499	-1.504	2.556	0.45
2020-08-27	6.76	1.518	3.206	3.359	0.46
2020-08-28	6.68	1.528	-1.183	1.775	0.46
2020-08-31	6.66	1.537	-0.299	1.647	0.46
2020-09-01	6.73	1.555	1.051	3.303	0.47
2020-09-02	6.71	1.569	-0.297	2.377	0.47
2020-09-03	6.63	1.578	-1.192	1.639	0.47
2020-09-04	6.57	1.584	-0.905	1.207	0.48
2020-09-07	6.51	1.595	-0.913	1.979	0.48
2020-09-08	6.53	1.603	0.307	1.536	0.48
2020-09-09	6.4	1.613	-1.991	1.838	0.48
2020-09-10	6.27	1.630	-2.031	3.281	0.49
2020-09-11	6.3	1.640	0.478	1.754	0.49
2020-09-14	6.31	1.648	0.159	1.587	0.49
2020-09-15	6.35	1.654	0.634	1.109	0.50
2020-09-16	6.26	1.664	-1.417	2.047	0.50
2020-09-17	6.34	1.672	1.278	1.438	0.50
2020-09-18	6.42	1.682	1.262	1.893	0.50
2020-09-21	6.38	1.690	-0.623	1.402	0.51
2020-09-22	6.27	1.699	-1.724	1.881	0.51
2020-09-23	6.27	1.704	0.000	0.797	0.51
2020-09-24	6.15	1.713	-1.914	1.914	0.51
2020-09-25	6.14	1.722	-0.163	1.626	0.52
2020-09-28	6.11	1.729	-0.489	1.466	0.52
2020-09-29	6.11	1.733	0.000	0.818	0.52
2020-09-30	6.09	1.743	-0.327	1.800	0.52
2020-10-09	6.16	1.748	1.149	1.149	0.52
2020-10-12	6.37	1.768	3.409	3.734	0.53
2020-10-13	6.33	1.775	-0.628	1.256	0.53
2020-10-14	6.26	1.781	-1.106	1.264	0.53
2020-10-15	5.69	1.805	-9.105	4.952	0.54
2020-10-16	5.64	1.814	-0.879	1.933	0.54
2020-10-19	5.62	1.822	-0.355	1.773	0.55
2020-10-20	5.57	1.831	-0.890	1.957	0.55
2020-10-21	5.53	1.841	-0.718	2.154	0.55
2020-10-22	5.51	1.853	-0.362	2.532	0.56
2020-10-23	5.43	1.860	-1.452	1.633	0.56
2020-10-26	5.31	1.876	-2.210	3.499	0.56
2020-10-27	5.28	1.883	-0.565	1.695	0.56
2020-10-28	5.19	1.899	-1.705	3.598	0.57
2020-10-29	5.26	1.918	1.349	4.432	0.58
2020-10-30	5.14	1.932	-2.281	3.232	0.58
2020-11-02	5.18	1.945	0.778	2.918	0.58
2020-11-03	5.28	1.956	1.931	2.510	0.59
2020-11-04	5.23	1.963	-0.947	1.705	0.59
2020-11-05	5.34	1.973	2.103	2.103	0.59
2020-11-06	5.31	1.981	-0.562	1.873	0.59
2020-11-09	5.4	1.988	1.695	1.507	0.60
2020-11-10	5.37	1.994	-0.556	1.481	0.60
2020-11-11	5.27	2.005	-1.862	2.421	0.60
2020-11-12	5.26	2.011	-0.190	1.328	0.60
2020-11-13	5.27	2.017	0.190	1.331	0.60
2020-11-16	5.33	2.024	1.139	1.708	0.61
2020-11-17	5.3	2.030	-0.563	1.313	0.61
2020-11-18	5.32	2.034	0.377	0.943	0.61
2020-11-19	5.31	2.039	-0.188	1.128	0.61
2020-11-20	5.36	2.049	0.942	2.260	0.61
2020-11-23	5.37	2.056	0.187	1.493	0.62
2020-11-24	5.41	2.065	0.745	2.048	0.62
2020-11-25	5.67	2.107	4.806	8.872	0.63
2020-11-26	5.64	2.122	-0.529	3.175	0.64
2020-11-27	5.61	2.131	-0.532	1.950	0.64
2020-11-30	5.68	2.145	1.248	3.030	0.64
2020-12-01	5.69	2.152	0.176	1.408	0.65
2020-12-02	5.61	2.162	-1.406	2.109	0.65
2020-12-03	5.53	2.172	-1.426	2.139	0.65
2020-12-04	5.56	2.185	0.542	2.893	0.66
2020-12-07	5.47	2.193	-1.619	1.619	0.66
2020-12-08	5.42	2.203	-0.914	2.377	0.66
2020-12-09	5.28	2.216	-2.583	2.952	0.66
2020-12-10	5.31	2.221	0.568	1.136	0.67
2020-12-11	5.2	2.233	-2.072	2.637	0.67
2020-12-14	5.19	2.243	-0.192	2.308	0.67
2020-12-15	5.26	2.255	1.349	2.890	0.68
2020-12-16	5.14	2.267	-2.281	2.662	0.68
2020-12-17	5.17	2.279	0.584	2.724	0.68
2020-12-18	5.14	2.284	-0.580	1.161	0.69
2020-12-21	5.18	2.293	0.778	2.140	0.69
2020-12-22	5.1	2.303	-1.544	2.317	0.69
2020-12-23	5.08	2.310	-0.392	1.765	0.69
2020-12-24	4.81	2.331	-5.315	5.315	0.70
2020-12-25	4.85	2.345	0.832	3.326	0.70
2020-12-28	4.78	2.354	-1.443	2.268	0.71
2020-12-29	4.83	2.362	1.046	2.092	0.71
2020-12-30	4.82	2.370	-0.207	1.863	0.71
2020-12-31	4.85	2.374	0.622	1.037	0.71
2021-01-04	4.88	2.381	0.619	1.649	0.71
2021-01-05	4.8	2.388	-1.639	1.844	0.72
2021-01-06	4.61	2.404	-3.958	4.167	0.72
2021-01-07	4.4	2.426	-4.555	5.857	0.73
2021-01-08	4.48	2.450	1.818	6.591	0.74
2021-01-11	4.44	2.461	-0.893	2.902	0.74
2021-01-12	4.36	2.471	-1.802	2.703	0.74
2021-01-13	4.13	2.490	-5.275	5.734	0.75
2021-01-14	4.27	2.509	3.390	5.085	0.75
2021-01-15	4.39	2.527	2.810	4.918	0.76
2021-01-18	4.39	2.534	0.000	2.050	0.76
2021-01-19	4.56	2.557	3.872	6.150	0.77
2021-01-20	4.45	2.567	-2.412	2.632	0.77
2021-01-21	4.46	2.576	0.225	2.247	0.77
2021-01-22	4.36	2.584	-2.242	2.466	0.78
2021-01-25	4.22	2.597	-3.211	3.440	0.78
2021-01-26	4.18	2.606	-0.948	2.607	0.78
2021-01-27	4.25	2.619	1.675	3.828	0.79
2021-01-28	4.34	2.639	2.118	5.412	0.79
2021-01-29	4.26	2.659	-1.843	5.760	0.80
2021-02-01	4.13	2.676	-3.052	4.930	0.80
2021-02-02	4.17	2.695	0.969	5.327	0.81
2021-02-03	4.04	2.709	-3.118	4.317	0.81
2021-02-04	3.91	2.728	-3.218	5.693	0.82
2021-02-05	3.95	2.740	1.023	3.581	0.82
2021-02-08	3.99	2.753	1.013	4.051	0.83
2021-02-09	4	2.760	0.251	2.005	0.83
2021-02-10	4.05	2.770	1.250	3.000	0.83
2021-02-18	4.29	2.787	5.926	4.938	0.84
2021-02-19	4.55	2.811	6.061	6.294	0.84
2021-02-22	4.61	2.823	1.319	3.077	0.85
2021-02-23	4.47	2.835	-3.037	3.254	0.85
2021-02-24	4.53	2.848	1.342	3.356	0.85
2021-02-25	4.49	2.856	-0.883	2.208	0.86
2021-02-26	4.4	2.864	-2.004	2.004	0.86
2021-03-01	4.45	2.873	1.136	2.500	0.86
2021-03-02	4.38	2.884	-1.573	3.146	0.87
2021-03-03	4.51	2.900	2.968	4.110	0.87
2021-03-04	4.55	2.909	0.887	2.439	0.87
2021-03-05	4.66	2.922	2.418	3.297	0.88
2021-03-08	4.68	2.939	0.429	4.292	0.88
2021-03-09	4.73	2.960	1.068	5.556	0.89
2021-03-10	4.63	2.974	-2.114	3.383	0.89
2021-03-11	4.64	2.984	0.216	2.808	0.90
2021-03-12	4.64	2.991	0.000	1.724	0.90
2021-03-15	4.73	3.005	1.940	3.448	0.90
2021-03-16	4.76	3.010	0.634	1.480	0.90
2021-03-17	4.69	3.019	-1.471	2.101	0.91
2021-03-18	4.67	3.028	-0.426	2.345	0.91
2021-03-19	4.58	3.035	-1.927	1.927	0.91
2021-03-22	4.6	3.041	0.437	1.528	0.91
2021-03-23	4.53	3.049	-1.522	2.174	0.91
2021-03-24	4.52	3.058	-0.221	2.208	0.92
2021-03-25	4.5	3.064	-0.442	1.770	0.92
2021-03-26	4.5	3.070	0.000	1.556	0.92
2021-03-29	4.44	3.077	-1.333	2.000	0.92
2021-03-30	4.28	3.095	-3.604	4.955	0.93
2021-03-31	4.56	3.130	6.542	9.112	0.94
2021-04-01	4.52	3.137	-0.877	1.974	0.94
2021-04-02	4.54	3.142	0.442	1.327	0.94
2021-04-06	4.55	3.149	0.220	1.762	0.94
2021-04-07	4.56	3.156	0.220	1.758	0.95
2021-04-08	4.5	3.164	-1.316	2.193	0.95
2021-04-09	4.53	3.170	0.667	1.778	0.95
2021-04-12	4.55	3.176	0.442	1.545	0.95
2021-04-13	5.01	3.220	10.110	10.549	0.97
2021-04-14	5.51	3.272	9.980	11.178	0.98
2021-04-15	5.18	3.334	-5.989	14.519	1.00
2021-04-16	5.29	3.369	2.124	7.915	1.01
2021-04-19	5.08	3.381	-3.970	2.836	1.01
2021-04-20	5.09	3.395	0.197	3.150	1.02
2021-04-21	5.13	3.411	0.786	3.929	1.02
2021-04-22	5.05	3.422	-1.559	2.534	1.03
2021-04-23	4.93	3.436	-2.376	3.366	1.03
2021-04-26	4.87	3.445	-1.217	2.231	1.03
2021-04-27	4.83	3.456	-0.821	2.669	1.04
2021-04-28	4.93	3.469	2.070	3.106	1.04
2021-04-29	4.86	3.475	-1.420	1.623	1.04
2021-04-30	5.05	3.495	3.909	4.733	1.05
2021-05-06	5.09	3.506	0.792	2.574	1.05
2021-05-07	5.04	3.516	-0.982	2.358	1.05
2021-05-10	5.04	3.525	0.000	2.183	1.06
2021-05-11	5.3	3.557	5.159	7.341	1.07
2021-05-12	5.36	3.577	1.132	4.340	1.07
2021-05-13	5.24	3.587	-2.239	2.239	1.08
2021-05-14	5.29	3.596	0.954	2.099	1.08
2021-05-17	5.18	3.610	-2.079	3.214	1.08
2021-05-18	5.2	3.621	0.386	2.510	1.09
2021-05-19	5.29	3.640	1.731	4.423	1.09
2021-05-20	5.46	3.666	3.214	5.671	1.10
2021-05-21	5.29	3.678	-3.114	2.747	1.10
2021-05-24	5.32	3.687	0.567	2.079	1.11
2021-05-25	5.36	3.701	0.752	3.008	1.11
2021-05-26	5.33	3.713	-0.560	2.799	1.11
2021-05-27	5.25	3.720	-1.501	1.689	1.12
2021-05-28	5.18	3.729	-1.333	2.095	1.12
2021-05-31	5.18	3.735	0.000	1.351	1.12
2021-06-01	5.18	3.745	0.000	2.317	1.12
2021-06-02	5.13	3.755	-0.965	2.317	1.13
2021-06-03	5.28	3.770	2.924	3.314	1.13
2021-06-04	5.19	3.780	-1.705	2.462	1.13
2021-06-07	5.07	3.786	-2.312	1.349	1.14
2021-06-08	5.1	3.796	0.592	2.367	1.14
2021-06-09	5.07	3.804	-0.588	1.961	1.14
2021-06-10	5.12	3.812	0.986	1.775	1.14
2021-06-11	5.13	3.820	0.195	1.758	1.15
2021-06-15	5.23	3.836	1.949	3.704	1.15
2021-06-16	5.15	3.848	-1.530	2.868	1.15
2021-06-17	5.16	3.856	0.194	1.748	1.16
2021-06-18	5.15	3.861	-0.194	1.357	1.16
2021-06-21	5.11	3.866	-0.777	1.165	1.16
2021-06-22	5.1	3.873	-0.196	1.566	1.16
2021-06-23	5.09	3.878	-0.196	1.176	1.16
2021-06-24	5.04	3.883	-0.787	1.181	1.16
2021-06-25	5.11	3.896	1.389	3.175	1.17
2021-06-28	5.05	3.902	-1.174	1.370	1.17
2021-06-29	5	3.911	-0.990	2.178	1.17
2021-06-30	4.91	3.921	-1.800	2.400	1.18
2021-07-01	4.83	3.929	-1.629	2.037	1.18
2021-07-02	4.82	3.935	-0.207	1.449	1.18
2021-07-05	5.04	3.960	4.564	6.017	1.19
2021-07-06	5.01	3.969	-0.595	1.984	1.19
2021-07-07	4.99	3.974	-0.399	1.198	1.19
2021-07-08	4.94	3.980	-1.002	1.603	1.19
2021-07-09	5.28	4.015	6.883	7.895	1.20
2021-07-12	5.39	4.036	2.083	4.735	1.21
2021-07-13	5.44	4.044	0.928	1.670	1.21
2021-07-14	5.44	4.056	0.369	2.583	1.22
2021-07-15	5.59	4.091	2.757	7.537	1.23
2021-07-16	5.51	4.104	-1.431	2.862	1.23
2021-07-19	5.48	4.120	-0.544	3.630	1.24
2021-07-20	5.49	4.127	0.182	1.460	1.24
2021-07-21	5.89	4.174	7.286	9.654	1.25
2021-07-22	5.83	4.186	-1.019	2.377	1.26
2021-07-23	5.8	4.195	-0.515	1.887	1.26
2021-07-26	5.7	4.219	-1.724	5.000	1.27
2021-07-27	5.65	4.235	-0.877	3.509	1.27
2021-07-28	5.43	4.263	-3.894	6.018	1.28
2021-07-29	5.56	4.281	2.394	3.867	1.28
2021-07-30	5.49	4.291	-1.259	2.338	1.29
2021-08-02	5.56	4.306	1.275	3.097	1.29
2021-08-03	5.54	4.316	-0.360	2.338	1.29
2021-08-04	5.61	4.331	1.264	3.069	1.30
2021-08-05	5.52	4.341	-1.604	2.317	1.30
2021-08-06	5.48	4.354	-0.725	2.717	1.31
2021-08-09	5.48	4.362	0.000	1.825	1.31
2021-08-10	5.67	4.386	3.467	5.109	1.32
2021-08-11	5.69	4.395	0.353	1.940	1.32
2021-08-12	5.86	4.419	2.988	4.745	1.33
2021-08-13	5.9	4.429	0.683	2.048	1.33
2021-08-16	6.22	4.477	5.424	9.322	1.34
2021-08-17	5.97	4.503	-4.019	5.145	1.35
2021-08-18	6.01	4.513	0.670	2.010	1.35
2021-08-19	6.26	4.543	4.160	5.824	1.36
2021-08-20	6.29	4.563	0.479	3.834	1.37
2021-08-23	6.34	4.575	0.795	2.226	1.37
2021-08-24	6.42	4.587	1.262	2.208	1.38
2021-08-25	6.88	4.654	7.165	11.682	1.40
2021-08-26	7.18	4.688	4.360	5.669	1.41
2021-08-27	7.09	4.707	-1.253	3.343	1.41
2021-08-30	7	4.747	-1.269	6.770	1.42
2021-08-31	7.42	4.804	6.000	9.286	1.44
2021-09-01	7.45	4.849	0.404	7.278	1.45
2021-09-02	7.48	4.881	0.403	5.101	1.46
2021-09-03	6.75	4.994	-9.759	20.053	1.50
2021-09-06	6.73	5.027	-0.296	5.926	1.51
2021-09-07	6.71	5.043	-0.297	2.823	1.51
2021-09-08	6.83	5.062	1.788	3.279	1.52
2021-09-09	6.77	5.077	-0.878	2.782	1.52
2021-09-10	6.71	5.094	-0.886	2.954	1.53
2021-09-13	6.62	5.105	-1.341	1.937	1.53
2021-09-14	6.48	5.127	-2.115	4.230	1.54
2021-09-15	6.61	5.149	2.006	3.858	1.54
2021-09-16	6.48	5.168	-1.967	3.480	1.55
2021-09-17	6.35	5.190	-2.006	4.321	1.56
2021-09-22	6.35	5.206	0.000	2.992	1.56
2021-09-23	6.61	5.233	4.094	4.882	1.57
2021-09-24	6.43	5.255	-2.723	4.085	1.58
2021-09-27	6.26	5.287	-2.644	6.065	1.59
2021-09-28	6.34	5.304	1.278	3.355	1.59
2021-09-29	6.14	5.321	-3.155	3.155	1.60
2021-09-30	6.17	5.329	0.489	1.629	1.60
2021-10-08	6.27	5.342	1.621	2.431	1.60
2021-10-11	6.26	5.357	-0.159	3.030	1.61
2021-10-12	6.12	5.381	-2.236	4.633	1.61
2021-10-13	6.1	5.395	-0.327	2.778	1.62
2021-10-14	6.18	5.410	1.311	2.951	1.62
2021-10-15	6.3	5.439	1.942	5.502	1.63
2021-10-18	6.32	5.453	0.317	2.698	1.64
2021-10-19	6.29	5.466	-0.475	2.373	1.64
2021-10-20	6.58	5.501	4.610	6.359	1.65
2021-10-21	6.56	5.514	-0.304	2.432	1.65
2021-10-22	6.33	5.534	-3.506	3.811	1.66
2021-10-25	6.07	5.557	-4.107	4.581	1.67
2021-10-26	5.79	5.585	-4.613	5.766	1.68
2021-10-27	5.66	5.605	-2.245	4.318	1.68
2021-10-28	5.52	5.622	-2.473	3.534	1.69
2021-10-29	5.61	5.631	1.630	1.993	1.69
2021-11-01	5.72	5.646	1.961	3.030	1.69
2021-11-02	5.53	5.670	-3.322	5.420	1.70
2021-11-03	5.6	5.682	1.266	2.532	1.70
2021-11-04	5.56	5.692	-0.714	2.143	1.71
2021-11-05	5.6	5.704	0.719	2.518	1.71
2021-11-08	5.7	5.718	1.786	3.036	1.72
2021-11-09	5.7	5.727	0.000	1.754	1.72
2021-11-10	5.79	5.742	1.579	3.158	1.72
2021-11-11	5.79	5.754	0.000	2.418	1.73
2021-11-12	6.02	5.780	3.972	5.354	1.73
2021-11-15	6.13	5.798	1.827	3.488	1.74
2021-11-16	6.14	5.815	0.163	3.263	1.74
2021-11-17	6.22	5.832	1.303	3.257	1.75
2021-11-18	6.29	5.851	1.125	3.698	1.76
2021-11-19	6.19	5.868	-1.590	3.180	1.76
2021-11-22	6.2	5.878	0.162	1.939	1.76
2021-11-23	6.19	5.886	-0.161	1.613	1.77
2021-11-24	6.23	5.894	0.646	1.616	1.77
2021-11-25	6.16	5.902	-1.124	1.445	1.77
2021-11-26	6.09	5.917	-1.136	3.084	1.78
2021-11-29	5.97	5.927	-1.970	1.970	1.78
2021-11-30	5.96	5.939	-0.168	2.345	1.78
2021-12-01	6.04	5.954	1.342	3.020	1.79
2021-12-02	5.93	5.965	-1.821	2.152	1.79
2021-12-03	5.93	5.971	0.000	1.180	1.79
2021-12-06	5.8	5.986	-2.192	3.204	1.80
2021-12-07	5.75	6.000	-0.862	2.931	1.80
2021-12-08	5.78	6.009	0.522	1.739	1.80
2021-12-09	5.82	6.017	0.692	1.730	1.81
2021-12-10	5.91	6.033	1.546	3.265	1.81
2021-12-13	6.04	6.046	2.200	2.538	1.81
2021-12-14	6.27	6.073	3.808	5.298	1.82
2021-12-15	6.37	6.090	1.595	3.030	1.83
2021-12-16	6.47	6.114	1.570	4.553	1.83
2021-12-17	6.46	6.125	-0.155	2.009	1.84
2021-12-20	6.32	6.143	-2.167	3.406	1.84
2021-12-21	6.39	6.151	1.108	1.582	1.85
2021-12-22	6.52	6.170	2.034	3.443	1.85
2021-12-23	6.44	6.186	-1.227	3.067	1.86
2021-12-24	6.3	6.206	-2.174	3.727	1.86
2021-12-27	6.24	6.222	-0.952	3.175	1.87
2021-12-28	6.19	6.231	-0.801	1.603	1.87
2021-12-29	6.08	6.246	-1.777	3.069	1.87
2021-12-30	6.69	6.302	10.033	10.033	1.89
2021-12-31	6.76	6.321	1.046	3.288	1.90
2022-01-04	6.92	6.352	2.367	5.473	1.91
2022-01-05	6.86	6.376	-0.867	4.191	1.91
2022-01-06	6.79	6.388	-1.020	2.041	1.92
2022-01-07	6.7	6.413	-1.325	4.566	1.92
2022-01-10	6.75	6.438	0.746	4.328	1.93
2022-01-11	6.66	6.456	-1.333	3.259	1.94
2022-01-12	6.69	6.477	0.450	3.754	1.94
2022-01-13	6.63	6.494	-0.897	3.139	1.95
2022-01-14	6.53	6.518	-1.508	4.374	1.96
2022-01-17	6.75	6.538	3.369	3.522	1.96
2022-01-18	6.67	6.581	-1.185	7.852	1.97
2022-01-19	6.75	6.604	1.199	4.048	1.98
2022-01-20	6.48	6.633	-4.000	5.333	1.99
2022-01-21	6.48	6.660	0.000	4.938	2.00
2022-01-24	6.35	6.678	-2.006	3.549	2.00
2022-01-25	5.85	6.719	-7.874	8.346	2.02
2022-01-26	5.87	6.736	0.342	3.419	2.02
2022-01-27	5.6	6.763	-4.600	5.792	2.03
2022-01-28	5.76	6.782	2.857	3.929	2.03
2022-02-07	5.79	6.796	0.521	2.951	2.04
2022-02-08	6.05	6.829	4.491	6.563	2.05
2022-02-09	6.22	6.851	2.810	4.298	2.06
2022-02-10	6.22	6.861	0.000	1.929	2.06
2022-02-11	6.1	6.880	-1.929	3.698	2.06
2022-02-14	6.08	6.892	-0.328	2.295	2.07
2022-02-15	6.13	6.909	0.822	3.454	2.07
2022-02-16	6.16	6.919	0.489	1.958	2.08
2022-02-17	6.02	6.932	-2.273	2.435	2.08
2022-02-18	6.11	6.944	1.495	2.492	2.08
2022-02-21	6.24	6.958	2.128	2.619	2.09
2022-02-22	6.06	6.975	-2.885	3.365	2.09
2022-02-23	6.4	7.007	5.611	6.106	2.10
2022-02-24	5.96	7.049	-6.875	8.438	2.11
2022-02-25	5.99	7.064	0.503	2.852	2.12
2022-02-28	5.86	7.082	-2.170	3.840	2.12
2022-03-01	6.02	7.099	2.730	3.242	2.13
2022-03-02	5.99	7.109	-0.498	2.159	2.13
2022-03-03	5.94	7.117	-0.835	1.503	2.14
2022-03-04	5.86	7.127	-1.347	2.020	2.14
2022-03-07	5.8	7.137	-1.024	2.218	2.14
2022-03-08	5.62	7.154	-3.103	3.621	2.15
2022-03-09	5.46	7.192	-2.847	8.185	2.16
2022-03-10	5.53	7.202	1.282	2.198	2.16
2022-03-11	5.58	7.222	0.904	4.340	2.17
2022-03-14	5.4	7.239	-3.226	3.763	2.17
2022-03-15	5.03	7.268	-6.852	7.037	2.18
2022-03-16	5.24	7.293	4.175	5.567	2.19
2022-03-17	5.32	7.302	1.527	2.099	2.19
2022-03-18	5.47	7.319	2.820	3.759	2.20
2022-03-21	5.48	7.331	0.183	2.559	2.20
2022-03-22	5.59	7.348	2.007	3.650	2.20
2022-03-23	5.52	7.358	-1.252	2.326	2.21
2022-03-24	5.4	7.368	-2.174	2.174	2.21
2022-03-25	5.41	7.378	0.185	2.222	2.21
2022-03-28	5.48	7.396	1.294	3.882	2.22
2022-03-29	5.44	7.404	-0.730	1.825	2.22
2022-03-30	5.54	7.421	1.838	3.676	2.23
2022-03-31	5.53	7.431	-0.181	2.166	2.23
2022-04-01	5.64	7.449	1.989	3.797	2.23
2022-04-06	5.72	7.462	1.418	2.660	2.24
2022-04-07	5.61	7.479	-1.923	3.671	2.24
2022-04-08	5.55	7.495	-1.070	3.565	2.25
2022-04-11	5.35	7.516	-3.604	4.685	2.25
2022-04-12	5.5	7.530	2.804	2.991	2.26
2022-04-13	5.37	7.543	-2.364	2.909	2.26
2022-04-14	5.43	7.558	1.117	3.352	2.27
2022-04-15	5.15	7.581	-5.157	5.341	2.27
2022-04-18	5.26	7.595	2.136	3.107	2.28
2022-04-19	5.43	7.610	3.232	3.422	2.28
2022-04-20	5.39	7.637	-0.737	6.077	2.29
2022-04-21	5.14	7.663	-4.638	5.937	2.30
2022-04-22	5.06	7.674	-1.556	2.724	2.30
2022-04-25	4.6	7.708	-9.091	8.893	2.31
2022-04-26	4.41	7.728	-4.130	5.435	2.32
2022-04-27	4.58	7.756	3.855	7.256	2.33
2022-04-28	4.55	7.770	-0.655	3.712	2.33
2022-04-29	4.72	7.788	3.736	4.396	2.34
2022-05-05	4.72	7.802	0.000	3.602	2.34
2022-05-06	4.63	7.810	-1.907	2.119	2.34
2022-05-09	4.73	7.818	2.160	1.944	2.35
2022-05-10	4.74	7.828	0.211	2.537	2.35
2022-05-11	4.74	7.841	0.000	3.376	2.35
2022-05-12	4.75	7.852	0.211	2.743	2.36
2022-05-13	4.81	7.862	1.263	2.526	2.36
2022-05-16	4.87	7.873	1.247	2.703	2.36
2022-05-17	4.81	7.885	-1.232	3.080	2.37
2022-05-18	4.89	7.898	1.663	3.119	2.37
2022-05-19	4.89	7.908	0.000	2.454	2.37
2022-05-20	4.94	7.913	1.022	1.227	2.37
2022-05-23	5	7.921	1.215	2.024	2.38

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