冀中能源融券券源 冀中能源专项约券

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	0	0	0	0
2020-04-28	2.95	0.007	-1.667	2.667	0.00
2020-04-29	2.98	0.009	1.017	1.017	0.00
2020-04-30	3.02	0.012	1.342	1.007	0.00
2020-05-06	3.05	0.018	0.993	2.318	0.01
2020-05-07	3.03	0.020	-0.656	0.984	0.01
2020-05-08	3.04	0.022	0.330	0.990	0.01
2020-05-11	3.03	0.025	-0.329	0.987	0.01
2020-05-12	3.01	0.029	-0.660	1.650	0.01
2020-05-13	3.01	0.032	0.000	0.997	0.01
2020-05-14	2.97	0.035	-1.329	1.329	0.01
2020-05-15	2.98	0.037	0.337	1.010	0.01
2020-05-18	3	0.042	0.671	1.678	0.01
2020-05-19	3.02	0.044	0.667	1.000	0.01
2020-05-20	2.99	0.047	-0.993	1.325	0.01
2020-05-21	3	0.049	0.334	0.669	0.01
2020-05-22	2.94	0.054	-2.000	2.000	0.02
2020-05-25	2.96	0.057	0.680	1.361	0.02
2020-05-26	2.97	0.059	0.338	0.676	0.02
2020-05-27	2.99	0.063	0.673	1.684	0.02
2020-05-28	2.99	0.066	0.000	1.003	0.02
2020-05-29	2.98	0.068	-0.334	1.003	0.02
2020-06-01	3.03	0.073	1.678	2.013	0.02
2020-06-02	3.04	0.076	0.330	0.990	0.02
2020-06-03	3.02	0.080	-0.658	1.645	0.02
2020-06-04	3	0.083	-0.662	1.325	0.02
2020-06-05	2.99	0.086	-0.333	1.000	0.03
2020-06-08	3.01	0.087	0.669	0.669	0.03
2020-06-09	3.02	0.090	0.332	0.997	0.03
2020-06-10	2.99	0.093	-0.993	1.325	0.03
2020-06-11	2.96	0.097	-1.003	1.338	0.03
2020-06-12	2.94	0.100	-0.676	1.351	0.03
2020-06-15	2.94	0.102	0.000	1.020	0.03
2020-06-16	2.98	0.107	1.361	1.701	0.03
2020-06-17	3.02	0.111	1.342	1.678	0.03
2020-06-18	3.12	0.125	3.311	5.298	0.04
2020-06-19	3.11	0.129	-0.321	1.603	0.04
2020-06-22	3.07	0.133	-1.286	1.608	0.04
2020-06-23	3.06	0.136	-0.326	1.303	0.04
2020-06-24	3.05	0.139	-0.327	0.980	0.04
2020-06-29	3.01	0.143	-1.311	1.639	0.04
2020-06-30	3.02	0.144	0.332	0.664	0.04
2020-07-01	3.07	0.149	1.656	1.656	0.04
2020-07-02	3.14	0.156	2.280	2.932	0.05
2020-07-03	3.26	0.174	3.822	6.369	0.05
2020-07-06	3.48	0.193	6.748	6.748	0.06
2020-07-07	3.45	0.208	-0.862	5.172	0.06
2020-07-08	3.52	0.222	2.029	4.638	0.07
2020-07-09	3.59	0.238	1.989	5.398	0.07
2020-07-10	3.48	0.246	-3.064	2.786	0.07
2020-07-13	3.52	0.260	4.142	4.734	0.08
2020-07-14	3.51	0.274	-0.284	4.830	0.08
2020-07-15	3.4	0.286	-3.134	4.274	0.09
2020-07-16	3.28	0.299	-3.529	4.706	0.09
2020-07-17	3.29	0.306	0.305	2.744	0.09
2020-07-20	3.63	0.342	10.334	11.854	0.10
2020-07-21	3.55	0.355	-2.204	4.408	0.11
2020-07-22	3.56	0.375	0.282	6.761	0.11
2020-07-23	3.5	0.389	-1.685	4.775	0.12
2020-07-24	3.38	0.405	-3.429	5.429	0.12
2020-07-27	3.39	0.412	0.296	2.663	0.12
2020-07-28	3.44	0.424	1.475	4.130	0.13
2020-07-29	3.47	0.435	0.872	3.779	0.13
2020-07-30	3.43	0.442	-1.153	2.594	0.13
2020-07-31	3.41	0.450	-0.583	2.624	0.13
2020-08-03	3.48	0.456	2.053	2.053	0.14
2020-08-04	3.48	0.462	0.000	2.011	0.14
2020-08-05	3.45	0.470	-0.862	2.874	0.14
2020-08-06	3.44	0.477	-0.290	2.609	0.14
2020-08-07	3.37	0.489	-2.035	4.070	0.15
2020-08-10	3.49	0.503	3.561	4.748	0.15
2020-08-11	3.4	0.510	-2.579	2.579	0.15
2020-08-12	3.4	0.516	0.000	2.353	0.15
2020-08-13	3.44	0.523	1.176	2.353	0.16
2020-08-14	3.46	0.529	0.581	2.035	0.16
2020-08-17	3.63	0.545	4.913	5.202	0.16
2020-08-18	3.99	0.568	9.917	6.887	0.17
2020-08-19	4.08	0.594	2.256	7.769	0.18
2020-08-20	3.9	0.616	-4.412	6.618	0.18
2020-08-21	3.88	0.631	-0.513	4.615	0.19
2020-08-24	3.85	0.640	-0.773	2.835	0.19
2020-08-25	3.78	0.650	-1.818	3.377	0.20
2020-08-26	3.76	0.658	-0.529	2.381	0.20
2020-08-27	3.72	0.668	-1.064	3.191	0.20
2020-08-28	3.81	0.675	2.419	2.419	0.20
2020-08-31	3.74	0.683	-1.837	2.362	0.20
2020-09-01	3.85	0.695	2.941	3.743	0.21
2020-09-02	3.85	0.701	0.000	2.078	0.21
2020-09-03	3.95	0.716	2.597	4.416	0.21
2020-09-04	3.82	0.724	-3.291	2.532	0.22
2020-09-07	3.75	0.734	-1.832	3.141	0.22
2020-09-08	3.9	0.750	4.000	5.067	0.23
2020-09-09	3.94	0.767	1.026	5.128	0.23
2020-09-10	3.91	0.787	-0.761	6.091	0.24
2020-09-11	3.84	0.798	-1.790	3.581	0.24
2020-09-14	3.72	0.811	-3.125	3.906	0.24
2020-09-15	3.75	0.816	0.806	1.613	0.24
2020-09-16	3.79	0.822	1.067	2.133	0.25
2020-09-17	3.94	0.841	3.958	5.805	0.25
2020-09-18	4	0.852	1.523	3.046	0.26
2020-09-21	4	0.858	0.000	2.000	0.26
2020-09-22	3.95	0.866	-1.250	2.500	0.26
2020-09-23	3.9	0.875	-1.266	2.532	0.26
2020-09-24	3.8	0.884	-2.564	3.077	0.27
2020-09-25	3.96	0.901	4.211	5.000	0.27
2020-09-28	4.05	0.917	2.273	4.798	0.28
2020-09-29	3.94	0.933	-2.716	4.938	0.28
2020-09-30	3.82	0.946	-3.046	4.061	0.28
2020-10-09	3.97	0.957	3.927	3.403	0.29
2020-10-12	4.07	0.968	2.519	3.023	0.29
2020-10-13	4.05	0.977	-0.491	2.703	0.29
2020-10-14	3.96	0.987	-2.222	2.963	0.30
2020-10-15	4.04	1.004	2.020	5.051	0.30
2020-10-16	4.25	1.035	5.198	8.911	0.31
2020-10-19	4.07	1.050	-4.235	4.471	0.32
2020-10-20	4	1.059	-1.720	2.457	0.32
2020-10-21	3.96	1.066	-1.000	2.250	0.32
2020-10-22	3.91	1.075	-1.263	2.778	0.32
2020-10-23	3.84	1.084	-1.790	2.813	0.33
2020-10-26	3.77	1.092	-1.823	2.604	0.33
2020-10-27	3.71	1.100	-1.592	2.387	0.33
2020-10-28	3.65	1.109	-1.617	2.965	0.33
2020-10-29	3.63	1.115	-0.548	2.192	0.33
2020-10-30	3.54	1.129	-2.479	4.683	0.34
2020-11-02	3.56	1.136	0.565	2.260	0.34
2020-11-03	3.65	1.144	2.528	2.809	0.34
2020-11-04	3.62	1.151	-0.822	2.192	0.35
2020-11-05	3.65	1.155	0.829	1.381	0.35
2020-11-06	3.62	1.162	-0.822	2.192	0.35
2020-11-09	3.69	1.168	1.934	1.934	0.35
2020-11-10	3.66	1.174	-0.813	2.168	0.35
2020-11-11	3.74	1.189	2.186	4.645	0.36
2020-11-12	3.71	1.198	-0.802	2.941	0.36
2020-11-13	3.65	1.206	-1.617	2.695	0.36
2020-11-16	3.79	1.222	3.836	5.205	0.37
2020-11-17	3.8	1.232	0.264	2.902	0.37
2020-11-18	3.85	1.244	1.316	3.684	0.37
2020-11-19	3.76	1.260	-2.338	5.195	0.38
2020-11-20	3.82	1.271	1.596	3.457	0.38
2020-11-23	4.09	1.298	7.068	7.853	0.39
2020-11-24	4.05	1.310	-0.978	3.667	0.39
2020-11-25	3.96	1.324	-2.222	4.198	0.40
2020-11-26	3.95	1.334	-0.253	3.030	0.40
2020-11-27	3.98	1.347	0.759	4.051	0.40
2020-11-30	3.96	1.358	-0.503	3.266	0.41
2020-12-01	4.02	1.366	1.515	2.525	0.41
2020-12-02	4.1	1.378	1.990	3.483	0.41
2020-12-03	3.96	1.388	-3.415	2.927	0.42
2020-12-04	3.97	1.395	0.253	2.020	0.42
2020-12-07	3.94	1.403	-0.756	2.519	0.42
2020-12-08	3.86	1.409	-2.030	2.030	0.42
2020-12-09	3.93	1.425	1.813	4.663	0.43
2020-12-10	3.95	1.433	0.509	2.545	0.43
2020-12-11	3.95	1.449	0.000	4.810	0.43
2020-12-14	3.66	1.467	-7.342	5.823	0.44
2020-12-15	3.63	1.473	-0.820	2.186	0.44
2020-12-16	3.61	1.481	-0.551	2.479	0.44
2020-12-17	3.72	1.494	3.047	4.155	0.45
2020-12-18	4.09	1.523	9.946	8.602	0.46
2020-12-21	4.21	1.542	2.934	5.379	0.46
2020-12-22	4	1.559	-4.988	5.226	0.47
2020-12-23	4.09	1.576	2.250	5.000	0.47
2020-12-24	4.11	1.591	0.489	4.401	0.48
2020-12-25	4.28	1.617	4.136	7.299	0.49
2020-12-28	4.34	1.642	1.402	6.776	0.49
2020-12-29	4.12	1.659	-5.069	5.069	0.50
2020-12-30	4.21	1.684	2.184	7.039	0.51
2020-12-31	4.16	1.696	-1.188	3.325	0.51
2021-01-04	4.2	1.709	0.962	3.846	0.51
2021-01-05	4.04	1.728	-3.810	5.714	0.52
2021-01-06	3.96	1.743	-1.980	4.455	0.52
2021-01-07	3.93	1.755	-0.758	3.788	0.53
2021-01-08	3.86	1.768	-1.781	4.071	0.53
2021-01-11	3.69	1.782	-4.404	4.404	0.53
2021-01-12	3.72	1.794	0.813	3.794	0.54
2021-01-13	3.71	1.804	-0.269	3.226	0.54
2021-01-14	3.65	1.810	-1.617	2.156	0.54
2021-01-15	3.67	1.819	0.548	2.740	0.55
2021-01-18	3.7	1.825	0.817	2.180	0.55
2021-01-19	3.71	1.833	0.270	2.432	0.55
2021-01-20	3.64	1.840	-1.887	2.426	0.55
2021-01-21	3.73	1.852	2.473	3.846	0.56
2021-01-22	3.58	1.865	-4.021	4.290	0.56
2021-01-25	3.47	1.875	-3.073	3.352	0.56
2021-01-26	3.48	1.885	0.288	3.458	0.57
2021-01-27	3.47	1.892	-0.287	2.586	0.57
2021-01-28	3.34	1.903	-3.746	3.746	0.57
2021-01-29	3.23	1.916	-3.293	4.790	0.57
2021-02-01	3.26	1.924	0.929	3.096	0.58
2021-02-02	3.2	1.931	-1.840	2.454	0.58
2021-02-03	3.18	1.936	-0.625	2.188	0.58
2021-02-04	3.15	1.949	-0.943	4.717	0.58
2021-02-05	3.09	1.958	-1.905	3.492	0.59
2021-02-08	3.14	1.964	1.618	2.589	0.59
2021-02-09	3.19	1.971	1.592	2.548	0.59
2021-02-10	3.17	1.977	-0.627	2.194	0.59
2021-02-18	3.35	1.991	5.678	5.047	0.60
2021-02-19	3.49	2.008	4.179	5.672	0.60
2021-02-22	3.67	2.038	5.158	10.029	0.61
2021-02-23	3.52	2.051	-4.087	4.360	0.62
2021-02-24	3.52	2.058	0.000	2.273	0.62
2021-02-25	3.55	2.065	0.852	2.557	0.62
2021-02-26	3.44	2.073	-3.099	2.817	0.62
2021-03-01	3.5	2.080	1.744	2.326	0.62
2021-03-02	3.46	2.093	-1.143	4.286	0.63
2021-03-03	3.61	2.106	4.335	4.335	0.63
2021-03-04	3.57	2.113	-1.108	2.493	0.63
2021-03-05	3.53	2.120	-1.120	2.521	0.64
2021-03-08	3.52	2.127	-0.283	2.266	0.64
2021-03-09	3.51	2.143	-0.284	5.398	0.64
2021-03-10	3.49	2.152	-0.570	3.134	0.65
2021-03-11	3.58	2.164	2.579	4.011	0.65
2021-03-12	3.72	2.198	3.911	10.894	0.66
2021-03-15	3.69	2.212	-0.806	4.570	0.66
2021-03-16	3.65	2.221	-1.084	2.981	0.67
2021-03-17	3.67	2.230	0.548	3.014	0.67
2021-03-18	3.59	2.236	-2.180	1.907	0.67
2021-03-19	3.54	2.243	-1.393	2.507	0.67
2021-03-22	3.61	2.258	1.977	5.085	0.68
2021-03-23	3.54	2.267	-1.939	3.047	0.68
2021-03-24	3.53	2.273	-0.282	1.977	0.68
2021-03-25	3.59	2.284	1.700	3.683	0.69
2021-03-26	3.59	2.289	0.000	1.671	0.69
2021-03-29	3.71	2.300	3.343	3.343	0.69
2021-03-30	3.65	2.304	-1.617	1.617	0.69
2021-03-31	3.76	2.317	3.014	4.110	0.70
2021-04-01	3.72	2.327	-1.064	3.191	0.70
2021-04-02	3.63	2.335	-2.419	2.688	0.70
2021-04-06	3.64	2.341	0.275	1.928	0.70
2021-04-07	3.69	2.350	1.374	2.747	0.70
2021-04-08	3.74	2.362	1.355	4.065	0.71
2021-04-09	3.79	2.374	1.337	3.743	0.71
2021-04-12	3.83	2.383	1.055	2.902	0.72
2021-04-13	3.73	2.394	-2.611	3.394	0.72
2021-04-14	3.75	2.402	0.536	2.681	0.72
2021-04-15	3.84	2.414	2.400	3.733	0.72
2021-04-16	3.92	2.426	2.083	3.646	0.73
2021-04-19	3.9	2.443	-0.510	5.102	0.73
2021-04-20	3.86	2.449	-1.026	1.795	0.73
2021-04-21	3.85	2.456	-0.259	2.332	0.74
2021-04-22	3.88	2.464	0.779	2.597	0.74
2021-04-23	3.78	2.475	-2.577	3.351	0.74
2021-04-26	3.93	2.492	3.968	5.291	0.75
2021-04-27	3.84	2.506	-2.290	4.326	0.75
2021-04-28	4.03	2.529	4.948	6.771	0.76
2021-04-29	4.01	2.538	-0.496	2.730	0.76
2021-04-30	3.66	2.555	-8.728	5.486	0.77
2021-05-06	3.88	2.578	6.011	7.104	0.77
2021-05-07	4.05	2.599	4.381	6.186	0.78
2021-05-10	4.28	2.616	5.679	4.938	0.78
2021-05-11	4.15	2.634	-3.037	5.140	0.79
2021-05-12	4.26	2.648	2.651	3.855	0.79
2021-05-13	4.09	2.659	-3.991	3.286	0.80
2021-05-14	4.03	2.670	-1.467	3.423	0.80
2021-05-17	4.02	2.680	-0.248	2.730	0.80
2021-05-18	4.06	2.684	0.995	1.244	0.81
2021-05-19	3.96	2.695	-2.463	3.448	0.81
2021-05-20	3.88	2.707	-2.020	3.788	0.81
2021-05-21	3.91	2.720	0.773	3.866	0.82
2021-05-24	3.89	2.732	-0.512	3.581	0.82
2021-05-25	3.95	2.745	1.542	4.113	0.82
2021-05-26	3.97	2.751	0.506	1.772	0.83
2021-05-27	3.99	2.756	0.504	1.511	0.83
2021-05-28	3.99	2.764	0.000	2.256	0.83
2021-05-31	3.98	2.769	-0.251	1.754	0.83
2021-06-01	4.07	2.791	2.261	6.281	0.84
2021-06-02	4.09	2.803	0.491	3.686	0.84
2021-06-03	4.07	2.813	-0.489	2.934	0.84
2021-06-04	3.96	2.822	-2.703	2.703	0.85
2021-06-07	4	2.832	1.010	3.030	0.85
2021-06-08	3.95	2.840	-1.250	2.500	0.85
2021-06-09	4.12	2.864	4.304	6.835	0.86
2021-06-10	4.09	2.870	-0.728	1.942	0.86
2021-06-11	4.16	2.878	1.711	2.200	0.86
2021-06-15	4.09	2.895	-1.683	5.048	0.87
2021-06-16	4.04	2.908	-1.222	3.912	0.87
2021-06-17	4.11	2.935	1.733	7.673	0.88
2021-06-18	4.1	2.947	-0.243	3.650	0.88
2021-06-21	3.97	2.958	-3.171	3.171	0.89
2021-06-22	3.98	2.965	0.252	2.267	0.89
2021-06-23	3.96	2.969	-0.503	1.256	0.89
2021-06-24	4.06	2.981	0.000	3.448	0.89
2021-06-25	4.14	2.990	1.970	2.709	0.90
2021-06-28	4	2.998	-3.382	2.415	0.90
2021-06-29	3.91	3.008	-2.250	3.000	0.90
2021-06-30	3.93	3.015	0.512	2.046	0.90
2021-07-01	3.89	3.022	-1.018	2.036	0.91
2021-07-02	3.87	3.026	-0.514	1.542	0.91
2021-07-05	3.91	3.032	1.034	1.809	0.91
2021-07-06	3.92	3.037	0.256	1.279	0.91
2021-07-07	3.85	3.043	-1.786	2.041	0.91
2021-07-08	3.76	3.052	-2.338	2.857	0.92
2021-07-09	3.85	3.060	2.394	2.394	0.92
2021-07-12	3.86	3.065	0.260	1.558	0.92
2021-07-13	3.89	3.070	0.777	1.554	0.92
2021-07-14	3.49	3.077	-0.570	2.564	0.92
2021-07-15	3.51	3.086	0.573	2.865	0.93
2021-07-16	3.54	3.094	0.855	2.849	0.93
2021-07-19	3.52	3.101	-0.565	2.542	0.93
2021-07-20	3.52	3.110	0.000	2.841	0.93
2021-07-21	3.52	3.116	0.000	2.273	0.93
2021-07-22	3.57	3.124	1.420	2.557	0.94
2021-07-23	3.6	3.134	0.840	3.361	0.94
2021-07-26	3.57	3.144	-0.833	3.333	0.94
2021-07-27	3.61	3.157	1.120	4.202	0.95
2021-07-28	3.54	3.172	-1.939	5.263	0.95
2021-07-29	3.51	3.184	-0.847	3.955	0.96
2021-07-30	3.62	3.200	3.134	5.413	0.96
2021-08-02	3.53	3.210	-2.486	3.315	0.96
2021-08-03	3.51	3.216	-0.567	1.983	0.96
2021-08-04	3.64	3.228	3.704	3.989	0.97
2021-08-05	4	3.264	9.890	10.989	0.98
2021-08-06	4.44	3.307	11.000	11.500	0.99
2021-08-09	4.37	3.342	-1.577	9.685	1.00
2021-08-10	4.21	3.366	-3.661	6.636	1.01
2021-08-11	4.27	3.380	1.425	4.038	1.01
2021-08-12	4.28	3.394	0.234	3.981	1.02
2021-08-13	4.25	3.407	-0.701	3.738	1.02
2021-08-16	4.31	3.434	1.412	7.294	1.03
2021-08-17	4.14	3.453	-3.944	5.568	1.04
2021-08-18	4.21	3.463	1.691	2.899	1.04
2021-08-19	4.15	3.474	-1.425	3.088	1.04
2021-08-20	4.17	3.483	0.482	2.651	1.04
2021-08-23	4.22	3.495	1.199	3.357	1.05
2021-08-24	4.29	3.507	1.659	3.555	1.05
2021-08-25	4.49	3.530	4.662	6.061	1.06
2021-08-26	4.52	3.544	0.668	3.786	1.06
2021-08-27	4.68	3.576	3.540	8.186	1.07
2021-08-30	4.79	3.594	2.350	4.487	1.08
2021-08-31	5.02	3.625	4.802	7.307	1.09
2021-09-01	4.86	3.658	-3.187	8.167	1.10
2021-09-02	5.08	3.683	4.527	5.967	1.10
2021-09-03	4.99	3.701	-1.772	4.331	1.11
2021-09-06	5.13	3.722	2.806	4.810	1.12
2021-09-07	5.34	3.746	4.094	5.458	1.12
2021-09-08	5.87	3.808	9.925	12.734	1.14
2021-09-09	6.46	3.808	10.051	0.000	1.14
2021-09-10	7.11	3.808	10.062	0.000	1.14
2021-09-13	7.82	3.808	9.986	0.000	1.14
2021-09-14	8.6	3.808	9.974	0.000	1.14
2021-09-15	9.3	3.933	8.140	16.047	1.18
2021-09-16	10.23	3.998	10.000	7.634	1.20
2021-09-17	9.21	4.088	-9.971	11.828	1.23
2021-09-22	10.13	4.224	9.989	16.069	1.27
2021-09-23	9.12	4.335	-9.970	14.610	1.30
2021-09-24	8.21	4.410	-9.978	10.965	1.32
2021-09-27	8.26	4.490	0.609	11.571	1.35
2021-09-28	8.5	4.566	2.906	10.775	1.37
2021-09-29	8.2	4.691	-3.529	18.235	1.41
2021-09-30	9.02	4.766	10.000	10.000	1.43
2021-10-08	8.12	4.845	-9.978	11.641	1.45
2021-10-11	8.11	4.910	-0.123	9.729	1.47
2021-10-12	7.37	4.982	-9.125	11.591	1.49
2021-10-13	7.02	5.045	-4.749	10.855	1.51
2021-10-14	6.99	5.082	-0.427	6.410	1.52
2021-10-15	6.97	5.136	-0.286	9.299	1.54
2021-10-18	7.35	5.195	5.452	9.613	1.56
2021-10-19	7.28	5.232	-0.952	5.986	1.57
2021-10-20	6.73	5.255	-7.555	4.121	1.58
2021-10-21	7.4	5.309	9.955	8.767	1.59
2021-10-22	6.76	5.377	-8.649	12.162	1.61
2021-10-25	6.97	5.424	3.107	7.988	1.63
2021-10-26	6.83	5.467	-2.009	7.604	1.64
2021-10-27	6.68	5.492	-2.196	4.539	1.65
2021-10-28	6.42	5.539	-3.892	8.683	1.66
2021-10-29	6.28	5.557	-2.181	3.583	1.67
2021-11-01	6.4	5.589	1.911	5.892	1.68
2021-11-02	6.31	5.625	-1.406	6.875	1.69
2021-11-03	6.45	5.660	2.219	6.498	1.70
2021-11-04	6.23	5.686	-3.411	5.116	1.71
2021-11-05	5.85	5.715	-6.100	5.939	1.71
2021-11-08	5.87	5.731	0.342	3.248	1.72
2021-11-09	5.81	5.740	-1.022	1.874	1.72
2021-11-10	5.84	5.763	0.516	4.647	1.73
2021-11-11	5.94	5.784	1.712	4.281	1.74
2021-11-12	5.83	5.803	-1.852	3.872	1.74
2021-11-15	5.95	5.835	2.058	6.518	1.75
2021-11-16	5.65	5.869	-5.042	7.059	1.76
2021-11-17	5.78	5.886	2.301	3.717	1.77
2021-11-18	5.72	5.903	-1.038	3.460	1.77
2021-11-19	5.85	5.924	2.273	4.371	1.78
2021-11-22	5.81	5.944	-0.684	4.103	1.78
2021-11-23	5.83	5.967	0.344	4.647	1.79
2021-11-24	5.89	5.984	1.029	3.602	1.80
2021-11-25	5.71	6.022	-3.056	7.810	1.81
2021-11-26	5.54	6.033	-2.977	2.452	1.81
2021-11-29	5.6	6.056	1.083	5.054	1.82
2021-11-30	5.62	6.070	0.357	2.857	1.82
2021-12-01	5.74	6.087	2.135	3.559	1.83
2021-12-02	5.72	6.098	-0.348	2.265	1.83
2021-12-03	6.29	6.159	9.965	11.713	1.85
2021-12-06	6.04	6.195	-3.975	7.154	1.86
2021-12-07	6.01	6.225	-0.497	5.960	1.87
2021-12-08	6.03	6.239	0.333	2.829	1.87
2021-12-09	6	6.254	-0.498	2.985	1.88
2021-12-10	5.98	6.277	-0.333	4.667	1.88
2021-12-13	6.01	6.292	0.502	3.010	1.89
2021-12-14	5.84	6.309	-2.829	3.328	1.89
2021-12-15	5.88	6.328	0.685	3.938	1.90
2021-12-16	6.23	6.362	5.952	6.633	1.91
2021-12-17	6.02	6.382	-3.371	4.013	1.91
2021-12-20	5.73	6.412	-4.817	6.146	1.92
2021-12-21	5.82	6.427	1.571	3.141	1.93
2021-12-22	5.82	6.437	0.000	2.062	1.93
2021-12-23	6.07	6.467	4.296	5.842	1.94
2021-12-24	5.81	6.488	-4.283	4.448	1.95
2021-12-27	5.77	6.501	-0.688	2.582	1.95
2021-12-28	5.57	6.524	-3.466	5.026	1.96
2021-12-29	5.56	6.536	-0.180	2.513	1.96
2021-12-30	5.54	6.541	-0.360	1.259	1.96
2021-12-31	5.51	6.548	-0.542	1.444	1.96
2022-01-04	5.6	6.563	1.633	3.267	1.97
2022-01-05	5.55	6.574	-0.893	2.321	1.97
2022-01-06	5.55	6.580	0.000	1.261	1.97
2022-01-07	5.55	6.586	0.000	1.441	1.98
2022-01-10	5.72	6.604	3.063	3.604	1.98
2022-01-11	5.66	6.613	-1.049	1.923	1.98
2022-01-12	5.66	6.621	0.000	1.767	1.99
2022-01-13	5.73	6.635	1.237	3.004	1.99
2022-01-14	5.51	6.651	-3.839	3.316	2.00
2022-01-17	5.48	6.661	-0.544	2.359	2.00
2022-01-18	5.55	6.675	1.277	2.920	2.00
2022-01-19	5.59	6.694	0.721	4.144	2.01
2022-01-20	5.58	6.707	-0.179	2.862	2.01
2022-01-21	5.91	6.742	5.914	6.989	2.02
2022-01-24	5.7	6.760	-3.553	3.723	2.03
2022-01-25	5.23	6.794	-8.246	7.895	2.04
2022-01-26	5.21	6.812	-0.382	4.207	2.04
2022-01-27	5.13	6.830	-1.536	4.223	2.05
2022-01-28	5.1	6.851	-0.585	4.873	2.06
2022-02-07	5.43	6.881	6.471	6.667	2.06
2022-02-08	5.66	6.900	4.236	4.052	2.07
2022-02-09	5.66	6.919	0.000	3.887	2.08
2022-02-10	6.23	6.982	10.071	12.191	2.09
2022-02-11	6.8	7.043	9.149	10.754	2.11
2022-02-14	6.5	7.072	-4.412	5.294	2.12
2022-02-15	6.25	7.096	-3.846	4.769	2.13
2022-02-16	6.25	7.111	0.000	2.720	2.13
2022-02-17	6.28	7.129	0.480	3.520	2.14
2022-02-18	6.62	7.180	5.414	9.236	2.15
2022-02-21	7.07	7.256	6.798	12.991	2.18
2022-02-22	6.83	7.286	-3.395	5.233	2.19
2022-02-23	6.77	7.308	-0.878	3.807	2.19
2022-02-24	6.62	7.336	-2.216	5.170	2.20
2022-02-25	6.43	7.378	-2.870	7.704	2.21
2022-02-28	6.56	7.401	2.022	4.355	2.22
2022-03-01	6.74	7.429	2.744	4.878	2.23
2022-03-02	6.93	7.454	2.819	4.303	2.24
2022-03-03	7.23	7.487	4.329	5.628	2.25
2022-03-04	7.34	7.538	1.521	8.299	2.26
2022-03-07	7.44	7.586	1.362	7.629	2.28
2022-03-08	7	7.626	-5.914	6.855	2.29
2022-03-09	7.22	7.668	3.143	7.000	2.30
2022-03-10	7.33	7.714	1.524	7.618	2.31
2022-03-11	7.21	7.741	-1.637	4.502	2.32
2022-03-14	6.95	7.773	-3.606	5.548	2.33
2022-03-15	6.31	7.814	-9.209	7.770	2.34
2022-03-16	6.24	7.855	-1.109	7.765	2.36
2022-03-17	6.3	7.884	0.962	5.609	2.37
2022-03-18	6.66	7.920	5.714	6.508	2.38
2022-03-21	6.75	7.946	1.351	4.655	2.38
2022-03-22	6.9	7.973	2.222	4.593	2.39
2022-03-23	6.84	7.996	-0.870	4.058	2.40
2022-03-24	6.96	8.014	1.754	3.070	2.40
2022-03-25	7	8.035	0.575	3.592	2.41
2022-03-28	7.19	8.066	2.714	5.286	2.42
2022-03-29	7.06	8.085	-1.808	3.199	2.43
2022-03-30	6.89	8.114	-2.408	5.099	2.43
2022-03-31	7.05	8.143	2.322	4.790	2.44
2022-04-01	7.47	8.192	5.957	7.943	2.46
2022-04-06	7.31	8.243	-2.142	8.300	2.47
2022-04-07	7.25	8.263	-0.821	3.420	2.48
2022-04-08	7.49	8.297	3.310	5.379	2.49
2022-04-11	7.15	8.321	-4.539	4.005	2.50
2022-04-12	7.18	8.350	0.420	4.895	2.50
2022-04-13	7.48	8.412	4.178	10.028	2.52
2022-04-14	7.95	8.474	6.283	9.225	2.54
2022-04-15	7.68	8.540	-3.396	10.314	2.56
2022-04-18	7.3	8.579	-4.948	6.510	2.57
2022-04-19	7.68	8.633	5.205	8.356	2.59
2022-04-20	7.05	8.680	-8.203	8.073	2.60
2022-04-21	6.89	8.714	-2.270	5.957	2.61
2022-04-22	6.94	8.744	0.726	5.080	2.62
2022-04-25	6.39	8.781	-7.925	7.061	2.63
2022-04-26	6.14	8.818	-3.912	7.199	2.65
2022-04-27	6.56	8.864	6.840	8.306	2.66
2022-04-28	6.89	8.906	5.030	7.317	2.67
2022-04-29	7.56	8.935	9.724	4.644	2.68
2022-05-05	7.42	8.972	-1.852	5.952	2.69
2022-05-06	7.31	8.995	-1.482	3.908	2.70
2022-05-09	7.11	9.023	-2.736	4.651	2.71
2022-05-10	6.8	9.050	-4.360	4.782	2.72
2022-05-11	7.01	9.078	3.088	4.706	2.72
2022-05-12	6.8	9.104	-2.996	4.708	2.73
2022-05-13	6.85	9.120	0.735	2.794	2.74
2022-05-16	7.17	9.142	4.672	3.650	2.74
2022-05-17	7.05	9.160	-1.674	3.068	2.75
2022-05-18	6.92	9.176	-1.844	2.695	2.75
2022-05-19	6.95	9.198	0.434	3.902	2.76
2022-05-20	7.2	9.221	3.597	3.885	2.77
2022-05-23	7.38	9.246	2.500	4.028	2.77

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