佛塑科技融券券源 佛塑科技专项约券

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	4.35	0	0	0	0
2020-04-28	4.15	0.026	-4.598	7.586	0.01
2020-04-29	4.14	0.035	-0.241	2.651	0.01
2020-04-30	4.26	0.051	2.899	4.348	0.02
2020-05-06	4.34	0.065	1.878	3.991	0.02
2020-05-07	4.34	0.079	0.000	3.917	0.02
2020-05-08	4.4	0.089	1.382	2.535	0.03
2020-05-11	4.34	0.101	-1.364	3.409	0.03
2020-05-12	4.29	0.113	-1.152	3.456	0.03
2020-05-13	4.72	0.156	10.023	10.956	0.05
2020-05-14	4.64	0.177	-1.695	5.297	0.05
2020-05-15	4.74	0.201	2.155	6.034	0.06
2020-05-18	4.77	0.238	0.633	9.283	0.07
2020-05-19	4.75	0.258	-0.419	5.031	0.08
2020-05-20	4.79	0.277	0.842	4.842	0.08
2020-05-21	4.57	0.293	-4.593	4.175	0.09
2020-05-22	4.41	0.310	-3.501	4.595	0.09
2020-05-25	4.36	0.318	-1.134	2.268	0.10
2020-05-26	4.48	0.329	2.752	2.982	0.10
2020-05-27	4.58	0.344	2.232	4.018	0.10
2020-05-28	4.45	0.362	-2.838	4.803	0.11
2020-05-29	4.56	0.379	2.472	4.494	0.11
2020-06-01	4.65	0.391	1.974	3.070	0.12
2020-06-02	4.67	0.401	0.430	2.581	0.12
2020-06-03	4.6	0.409	-1.499	2.141	0.12
2020-06-04	4.67	0.420	1.522	2.826	0.13
2020-06-05	4.61	0.433	-1.285	3.212	0.13
2020-06-08	4.88	0.465	5.857	8.026	0.14
2020-06-09	4.8	0.476	-1.639	2.664	0.14
2020-06-10	4.89	0.496	1.875	4.792	0.15
2020-06-11	4.95	0.520	1.227	5.930	0.16
2020-06-12	4.96	0.543	0.202	5.455	0.16
2020-06-15	4.93	0.556	-0.605	3.226	0.17
2020-06-16	4.92	0.569	-0.203	3.245	0.17
2020-06-17	4.77	0.583	-3.049	3.455	0.17
2020-06-18	4.78	0.593	0.210	2.516	0.18
2020-06-19	4.83	0.603	1.046	2.510	0.18
2020-06-22	4.8	0.612	-0.621	2.277	0.18
2020-06-23	4.68	0.628	-2.500	3.958	0.19
2020-06-24	4.64	0.638	-0.855	2.778	0.19
2020-06-29	4.55	0.647	-1.940	2.371	0.19
2020-06-30	4.64	0.654	1.978	1.758	0.20
2020-07-01	4.64	0.662	0.000	2.155	0.20
2020-07-02	4.74	0.674	2.155	3.017	0.20
2020-07-03	4.8	0.682	1.266	1.899	0.20
2020-07-06	4.95	0.696	3.125	3.333	0.21
2020-07-07	5	0.718	1.010	5.253	0.22
2020-07-08	5.14	0.733	2.800	3.600	0.22
2020-07-09	5.2	0.747	1.167	3.113	0.22
2020-07-10	5.15	0.760	-0.962	3.077	0.23
2020-07-13	5.3	0.777	3.516	3.906	0.23
2020-07-14	5.19	0.799	-2.075	5.094	0.24
2020-07-15	5.03	0.820	-3.083	5.010	0.25
2020-07-16	4.83	0.845	-3.976	6.163	0.25
2020-07-17	4.76	0.860	-1.449	3.934	0.26
2020-07-20	5.07	0.891	6.513	7.143	0.27
2020-07-21	5.09	0.903	0.394	2.959	0.27
2020-07-22	5.11	0.912	0.393	2.161	0.27
2020-07-23	5.02	0.928	-1.761	3.718	0.28
2020-07-24	4.8	0.952	-4.382	5.976	0.29
2020-07-27	4.77	0.964	-0.625	3.125	0.29
2020-07-28	4.86	0.973	1.887	2.096	0.29
2020-07-29	4.95	0.989	1.852	3.909	0.30
2020-07-30	4.95	0.996	0.000	1.818	0.30
2020-07-31	4.98	1.007	0.606	2.626	0.30
2020-08-03	5.13	1.020	3.012	3.012	0.31
2020-08-04	5.13	1.037	0.000	3.899	0.31
2020-08-05	5.21	1.065	1.559	6.433	0.32
2020-08-06	5.1	1.083	-2.111	4.223	0.32
2020-08-07	4.98	1.100	-2.353	4.118	0.33
2020-08-10	5.24	1.137	5.221	8.434	0.34
2020-08-11	5.1	1.151	-2.672	3.435	0.35
2020-08-12	5.61	1.200	10.000	10.392	0.36
2020-08-13	5.48	1.225	-2.317	5.526	0.37
2020-08-14	5.37	1.242	-2.007	3.832	0.37
2020-08-17	5.49	1.257	2.235	3.166	0.38
2020-08-18	5.68	1.295	3.461	8.015	0.39
2020-08-19	5.39	1.312	-5.106	3.873	0.39
2020-08-20	5.37	1.332	-0.371	4.453	0.40
2020-08-21	5.63	1.363	4.842	6.704	0.41
2020-08-24	5.62	1.384	-0.178	4.440	0.42
2020-08-25	5.44	1.404	-3.203	4.448	0.42
2020-08-26	5.24	1.428	-3.676	5.331	0.43
2020-08-27	5.39	1.444	2.863	3.626	0.43
2020-08-28	5.33	1.455	-1.113	2.597	0.44
2020-08-31	5.29	1.465	-0.750	2.251	0.44
2020-09-01	5.37	1.478	1.512	2.836	0.44
2020-09-02	5.33	1.487	-0.745	2.048	0.45
2020-09-03	5.17	1.503	-3.002	3.752	0.45
2020-09-04	5.14	1.512	-0.580	1.934	0.45
2020-09-07	5.06	1.528	-1.556	3.891	0.46
2020-09-08	5.12	1.541	1.186	2.964	0.46
2020-09-09	5.02	1.549	-1.953	1.953	0.46
2020-09-10	4.82	1.574	-3.984	6.175	0.47
2020-09-11	4.9	1.585	1.660	2.905	0.48
2020-09-14	4.96	1.596	1.224	2.653	0.48
2020-09-15	4.94	1.606	-0.403	2.218	0.48
2020-09-16	4.85	1.619	-1.822	3.239	0.49
2020-09-17	4.84	1.627	-0.206	2.062	0.49
2020-09-18	4.92	1.637	1.653	2.479	0.49
2020-09-21	4.86	1.645	-1.220	2.033	0.49
2020-09-22	4.8	1.654	-1.235	2.058	0.50
2020-09-23	4.85	1.658	1.042	1.042	0.50
2020-09-24	4.69	1.668	-3.299	2.680	0.50
2020-09-25	4.58	1.681	-2.345	3.412	0.50
2020-09-28	4.54	1.688	-0.873	1.747	0.51
2020-09-29	4.56	1.694	0.441	1.542	0.51
2020-09-30	4.56	1.699	0.000	1.316	0.51
2020-10-09	4.72	1.708	3.509	2.412	0.51
2020-10-12	4.86	1.721	2.966	3.178	0.52
2020-10-13	4.81	1.727	-1.029	1.440	0.52
2020-10-14	4.68	1.741	-2.703	3.534	0.52
2020-10-15	4.69	1.752	0.214	2.778	0.53
2020-10-16	4.63	1.761	-1.279	2.345	0.53
2020-10-19	4.6	1.771	-0.648	2.592	0.53
2020-10-20	4.67	1.777	1.522	1.739	0.53
2020-10-21	4.59	1.787	-1.713	2.570	0.54
2020-10-22	4.56	1.794	-0.654	1.743	0.54
2020-10-23	4.5	1.801	-1.316	1.974	0.54
2020-10-26	4.46	1.809	-0.889	2.000	0.54
2020-10-27	4.53	1.820	1.570	2.915	0.55
2020-10-28	4.53	1.828	0.000	2.208	0.55
2020-10-29	4.5	1.835	-0.662	1.987	0.55
2020-10-30	4.29	1.853	-4.667	4.889	0.56
2020-11-02	4.26	1.858	-0.699	1.399	0.56
2020-11-03	4.36	1.865	2.347	2.113	0.56
2020-11-04	4.36	1.872	0.000	1.835	0.56
2020-11-05	4.45	1.881	2.064	2.294	0.56
2020-11-06	4.45	1.891	0.000	2.921	0.57
2020-11-09	4.51	1.898	1.348	1.798	0.57
2020-11-10	4.44	1.910	-1.552	3.104	0.57
2020-11-11	4.43	1.916	-0.225	1.802	0.57
2020-11-12	4.43	1.921	0.000	1.354	0.58
2020-11-13	4.42	1.926	-0.226	1.354	0.58
2020-11-16	4.54	1.938	2.715	3.167	0.58
2020-11-17	4.54	1.947	0.000	2.203	0.58
2020-11-18	4.52	1.954	-0.441	1.982	0.59
2020-11-19	4.49	1.960	-0.664	1.549	0.59
2020-11-20	4.49	1.966	0.000	1.559	0.59
2020-11-23	4.57	1.973	1.782	2.004	0.59
2020-11-24	4.56	1.982	-0.219	2.188	0.59
2020-11-25	4.61	1.993	1.096	2.851	0.60
2020-11-26	4.62	2.004	0.217	2.820	0.60
2020-11-27	4.6	2.016	-0.433	3.247	0.60
2020-11-30	4.64	2.023	0.870	1.739	0.61
2020-12-01	4.73	2.058	1.940	9.052	0.62
2020-12-02	4.88	2.077	3.171	4.651	0.62
2020-12-03	4.79	2.087	-1.844	2.459	0.63
2020-12-04	4.96	2.119	3.549	7.724	0.64
2020-12-07	4.91	2.130	-1.008	2.621	0.64
2020-12-08	4.85	2.141	-1.222	2.851	0.64
2020-12-09	4.65	2.156	-4.124	3.711	0.65
2020-12-10	4.59	2.166	-1.290	2.581	0.65
2020-12-11	4.48	2.182	-2.397	4.357	0.65
2020-12-14	4.5	2.194	0.446	3.125	0.66
2020-12-15	4.48	2.199	-0.444	1.333	0.66
2020-12-16	4.38	2.209	-2.232	2.902	0.66
2020-12-17	4.44	2.223	1.370	3.881	0.67
2020-12-18	4.45	2.231	0.225	2.027	0.67
2020-12-21	4.54	2.251	2.022	5.169	0.68
2020-12-22	4.43	2.261	-2.423	2.863	0.68
2020-12-23	4.54	2.274	2.483	3.386	0.68
2020-12-24	4.4	2.290	-3.084	4.405	0.69
2020-12-25	4.52	2.302	2.727	3.182	0.69
2020-12-28	4.87	2.351	7.743	12.168	0.71
2020-12-29	4.69	2.364	-3.696	3.285	0.71
2020-12-30	4.69	2.380	0.000	4.051	0.71
2020-12-31	4.62	2.397	-1.493	4.478	0.72
2021-01-04	4.81	2.436	4.113	9.740	0.73
2021-01-05	4.76	2.446	-1.040	2.495	0.73
2021-01-06	4.71	2.458	-1.050	2.941	0.74
2021-01-07	4.47	2.481	-5.096	6.157	0.74
2021-01-08	4.5	2.493	0.671	3.356	0.75
2021-01-11	4.37	2.512	-2.889	5.111	0.75
2021-01-12	4.39	2.524	0.458	3.204	0.76
2021-01-13	4.14	2.546	-5.695	6.606	0.76
2021-01-14	4.15	2.556	0.242	2.657	0.77
2021-01-15	4.3	2.570	3.614	4.096	0.77
2021-01-18	4.29	2.581	-0.233	3.023	0.77
2021-01-19	4.29	2.593	0.000	3.263	0.78
2021-01-20	4.25	2.599	-0.932	1.865	0.78
2021-01-21	4.29	2.608	0.941	2.353	0.78
2021-01-22	4.2	2.615	-2.098	2.098	0.78
2021-01-25	4.26	2.629	1.429	3.810	0.79
2021-01-26	4.17	2.637	-2.113	2.347	0.79
2021-01-27	4.2	2.641	0.719	1.199	0.79
2021-01-28	4.14	2.646	-1.429	1.429	0.79
2021-01-29	3.99	2.661	-3.623	4.589	0.80
2021-02-01	4.02	2.670	0.752	2.757	0.80
2021-02-02	4.03	2.675	0.249	1.493	0.80
2021-02-03	3.92	2.684	-2.730	2.730	0.81
2021-02-04	3.76	2.701	-4.082	5.357	0.81
2021-02-05	3.7	2.714	-1.596	3.989	0.81
2021-02-08	3.71	2.721	0.270	2.432	0.82
2021-02-09	3.82	2.730	2.965	2.695	0.82
2021-02-10	3.84	2.735	0.524	1.832	0.82
2021-02-18	3.94	2.742	2.604	2.083	0.82
2021-02-19	4.08	2.759	3.553	4.822	0.83
2021-02-22	4.12	2.770	0.980	3.186	0.83
2021-02-23	4.09	2.779	-0.728	2.670	0.83
2021-02-24	4.05	2.787	-0.978	2.445	0.84
2021-02-25	4.05	2.794	0.000	2.222	0.84
2021-02-26	4.02	2.801	-0.741	1.975	0.84
2021-03-01	4.09	2.807	1.741	1.741	0.84
2021-03-02	4.06	2.814	-0.733	1.956	0.84
2021-03-03	4.13	2.821	1.724	2.217	0.85
2021-03-04	4.06	2.831	-1.695	2.906	0.85
2021-03-05	4.11	2.840	1.232	2.463	0.85
2021-03-08	4.11	2.845	0.000	1.703	0.85
2021-03-09	4.03	2.859	-1.946	4.136	0.86
2021-03-10	3.96	2.868	-1.737	2.730	0.86
2021-03-11	4.05	2.877	2.273	2.525	0.86
2021-03-12	4.07	2.884	0.494	2.222	0.87
2021-03-15	4.09	2.890	0.491	1.720	0.87
2021-03-16	4.15	2.898	1.467	2.200	0.87
2021-03-17	4.15	2.903	0.000	1.446	0.87
2021-03-18	4.12	2.908	-0.723	1.446	0.87
2021-03-19	4.09	2.914	-0.728	1.942	0.87
2021-03-22	4.17	2.920	1.956	1.711	0.88
2021-03-23	4.16	2.925	-0.240	1.439	0.88
2021-03-24	4.1	2.929	-1.442	1.202	0.88
2021-03-25	4.14	2.936	0.976	1.951	0.88
2021-03-26	4.14	2.945	0.000	2.415	0.88
2021-03-29	4.08	2.952	-1.449	2.174	0.89
2021-03-30	4	2.960	-1.961	2.451	0.89
2021-03-31	4	2.964	0.000	1.250	0.89
2021-04-01	3.99	2.969	-0.250	1.500	0.89
2021-04-02	4	2.974	0.251	1.504	0.89
2021-04-06	4.02	2.978	0.500	1.250	0.89
2021-04-07	4.06	2.983	0.995	1.493	0.90
2021-04-08	4	2.989	-1.478	1.724	0.90
2021-04-09	4.01	2.993	0.250	1.000	0.90
2021-04-12	3.99	2.998	-0.499	1.496	0.90
2021-04-13	3.97	3.003	-0.501	1.754	0.90
2021-04-14	4.1	3.021	3.275	5.290	0.91
2021-04-15	4.08	3.027	-0.488	1.707	0.91
2021-04-16	4.15	3.035	1.716	2.206	0.91
2021-04-19	4.18	3.040	0.723	1.446	0.91
2021-04-20	4.12	3.046	-1.435	1.675	0.91
2021-04-21	4.12	3.051	0.000	1.699	0.92
2021-04-22	4.17	3.059	1.214	2.184	0.92
2021-04-23	4.09	3.067	-1.918	2.398	0.92
2021-04-26	4.11	3.072	0.489	1.467	0.92
2021-04-27	4.07	3.079	-0.973	1.946	0.92
2021-04-28	4.12	3.085	1.229	1.720	0.93
2021-04-29	4.13	3.090	0.243	1.456	0.93
2021-04-30	4.02	3.100	-2.663	3.148	0.93
2021-05-06	4.08	3.106	1.493	1.741	0.93
2021-05-07	4.09	3.113	0.245	1.961	0.93
2021-05-10	4.17	3.123	1.956	2.934	0.94
2021-05-11	4.19	3.128	0.480	1.439	0.94
2021-05-12	4.21	3.134	0.477	1.671	0.94
2021-05-13	4.15	3.141	-1.425	1.900	0.94
2021-05-14	4.24	3.150	2.169	2.651	0.94
2021-05-17	4.16	3.157	-1.887	2.123	0.95
2021-05-18	4.18	3.162	0.481	1.442	0.95
2021-05-19	4.16	3.167	-0.478	1.435	0.95
2021-05-20	4.12	3.171	-0.962	0.962	0.95
2021-05-21	4.13	3.175	0.243	1.214	0.95
2021-05-24	4.18	3.182	1.211	1.937	0.95
2021-05-25	4.18	3.186	0.000	1.196	0.96
2021-05-26	4.21	3.191	0.718	1.435	0.96
2021-05-27	4.31	3.204	2.375	3.563	0.96
2021-05-28	4.27	3.208	-0.928	1.392	0.96
2021-05-31	4.36	3.222	2.108	3.747	0.97
2021-06-01	4.36	3.227	0.000	1.376	0.97
2021-06-02	4.39	3.241	0.688	3.670	0.97
2021-06-03	4.31	3.252	-1.822	3.189	0.98
2021-06-04	4.43	3.276	2.784	6.497	0.98
2021-06-07	4.42	3.291	-0.226	4.063	0.99
2021-06-08	4.36	3.302	-1.357	2.941	0.99
2021-06-09	4.39	3.307	0.688	1.606	0.99
2021-06-10	4.34	3.317	-1.139	2.733	1.00
2021-06-11	4.26	3.327	-1.843	2.765	1.00
2021-06-15	4.23	3.333	-0.704	1.643	1.00
2021-06-16	4.2	3.338	-0.709	1.418	1.00
2021-06-17	4.23	3.344	0.714	1.667	1.00
2021-06-18	4.28	3.351	1.182	2.128	1.01
2021-06-21	4.28	3.356	0.000	1.402	1.01
2021-06-22	4.34	3.365	1.402	2.336	1.01
2021-06-23	4.3	3.370	-0.922	1.382	1.01
2021-06-24	4.24	3.376	-1.395	1.860	1.01
2021-06-25	4.32	3.387	1.887	3.066	1.02
2021-06-28	4.35	3.395	0.694	2.083	1.02
2021-06-29	4.25	3.406	-2.299	2.989	1.02
2021-06-30	4.32	3.412	1.647	1.882	1.02
2021-07-01	4.22	3.421	-2.315	2.546	1.03
2021-07-02	4.16	3.428	-1.422	1.896	1.03
2021-07-05	4.17	3.434	0.240	1.683	1.03
2021-07-06	4.22	3.440	1.199	1.918	1.03
2021-07-07	4.42	3.471	4.739	8.294	1.04
2021-07-08	4.5	3.485	1.810	3.846	1.05
2021-07-09	4.65	3.505	3.333	5.111	1.05
2021-07-12	4.58	3.519	-1.505	3.656	1.06
2021-07-13	4.6	3.528	0.437	2.402	1.06
2021-07-14	4.77	3.567	4.148	9.825	1.07
2021-07-15	4.69	3.584	-1.677	4.193	1.08
2021-07-16	4.76	3.607	1.493	5.757	1.08
2021-07-19	4.73	3.622	-0.630	3.782	1.09
2021-07-20	4.74	3.633	0.211	2.960	1.09
2021-07-21	4.79	3.647	1.055	3.376	1.09
2021-07-22	4.87	3.660	1.670	3.340	1.10
2021-07-23	4.83	3.673	-0.821	3.080	1.10
2021-07-26	4.7	3.691	-2.692	4.762	1.11
2021-07-27	4.62	3.719	-1.702	7.234	1.12
2021-07-28	4.38	3.744	-5.195	6.710	1.12
2021-07-29	4.66	3.769	6.393	6.621	1.13
2021-07-30	4.69	3.779	0.644	2.575	1.13
2021-08-02	4.82	3.800	2.772	5.117	1.14
2021-08-03	4.79	3.810	-0.622	2.490	1.14
2021-08-04	4.92	3.828	2.714	4.384	1.15
2021-08-05	4.9	3.837	-0.407	2.236	1.15
2021-08-06	4.94	3.851	0.816	3.469	1.16
2021-08-09	4.86	3.864	-1.619	3.036	1.16
2021-08-10	4.86	3.873	0.000	2.263	1.16
2021-08-11	5.04	3.894	3.704	5.144	1.17
2021-08-12	5.13	3.908	1.786	3.175	1.17
2021-08-13	5.16	3.916	0.585	1.949	1.17
2021-08-16	4.99	3.932	-3.295	3.876	1.18
2021-08-17	4.89	3.950	-2.004	4.208	1.18
2021-08-18	5.02	3.968	2.658	4.294	1.19
2021-08-19	4.89	3.987	-2.590	4.781	1.20
2021-08-20	4.83	3.998	-1.227	2.658	1.20
2021-08-23	4.91	4.006	1.656	2.070	1.20
2021-08-24	4.87	4.016	-0.815	2.444	1.20
2021-08-25	5.21	4.052	6.982	8.214	1.22
2021-08-26	5.19	4.065	-0.384	3.071	1.22
2021-08-27	5.14	4.077	-0.963	2.890	1.22
2021-08-30	5.14	4.087	0.000	2.335	1.23
2021-08-31	5.09	4.100	-0.973	2.918	1.23
2021-09-01	4.84	4.130	-4.912	7.466	1.24
2021-09-02	4.95	4.153	2.273	5.579	1.25
2021-09-03	5.23	4.195	5.657	9.697	1.26
2021-09-06	5.17	4.209	-1.147	3.250	1.26
2021-09-07	5.29	4.221	2.321	2.708	1.27
2021-09-08	5.35	4.234	1.134	2.836	1.27
2021-09-09	5.32	4.241	-0.561	1.682	1.27
2021-09-10	5.26	4.253	-1.128	2.632	1.28
2021-09-13	5.79	4.278	10.076	5.133	1.28
2021-09-14	5.55	4.302	-4.145	5.354	1.29
2021-09-15	5.78	4.338	4.144	7.387	1.30
2021-09-16	5.58	4.362	-3.460	5.190	1.31
2021-09-17	5.54	4.392	-0.717	6.452	1.32
2021-09-22	5.47	4.412	-1.264	4.332	1.32
2021-09-23	5.39	4.430	-1.463	4.205	1.33
2021-09-24	5.05	4.460	-6.308	7.050	1.34
2021-09-27	4.68	4.498	-7.327	9.703	1.35
2021-09-28	4.68	4.509	0.000	2.778	1.35
2021-09-29	4.47	4.526	-4.487	4.701	1.36
2021-09-30	4.54	4.536	1.566	2.461	1.36
2021-10-08	4.65	4.544	2.423	2.203	1.36
2021-10-11	4.58	4.556	-1.505	3.011	1.37
2021-10-12	4.45	4.574	-2.838	4.803	1.37
2021-10-13	4.44	4.583	-0.225	2.472	1.37
2021-10-14	4.57	4.598	2.928	4.054	1.38
2021-10-15	4.56	4.606	-0.219	2.188	1.38
2021-10-18	4.62	4.617	1.316	2.632	1.38
2021-10-19	4.69	4.625	1.515	2.165	1.39
2021-10-20	4.67	4.634	-0.426	2.345	1.39
2021-10-21	4.66	4.639	-0.214	1.285	1.39
2021-10-22	4.58	4.655	-1.717	4.292	1.40
2021-10-25	4.7	4.670	2.620	3.712	1.40
2021-10-26	4.69	4.681	-0.213	2.766	1.40
2021-10-27	4.59	4.696	-2.132	4.051	1.41
2021-10-28	4.49	4.713	-2.179	4.357	1.41
2021-10-29	4.55	4.724	1.336	3.118	1.42
2021-11-01	4.65	4.741	2.198	4.396	1.42
2021-11-02	4.53	4.761	-2.581	5.161	1.43
2021-11-03	4.49	4.770	-0.883	2.428	1.43
2021-11-04	4.55	4.778	1.336	2.004	1.43
2021-11-05	4.45	4.788	-2.198	2.857	1.44
2021-11-08	4.46	4.796	0.225	2.022	1.44
2021-11-09	4.49	4.802	0.673	1.570	1.44
2021-11-10	4.49	4.808	0.000	1.782	1.44
2021-11-11	4.59	4.820	2.227	3.118	1.45
2021-11-12	4.6	4.827	0.218	1.743	1.45
2021-11-15	4.68	4.839	1.739	3.043	1.45
2021-11-16	4.66	4.845	-0.427	1.496	1.45
2021-11-17	4.75	4.856	1.931	2.790	1.46
2021-11-18	4.81	4.865	1.263	2.316	1.46
2021-11-19	4.86	4.873	1.040	2.079	1.46
2021-11-22	4.86	4.879	0.000	1.440	1.46
2021-11-23	4.95	4.891	1.852	2.881	1.47
2021-11-24	4.87	4.901	-1.616	2.424	1.47
2021-11-25	4.91	4.910	0.821	2.259	1.47
2021-11-26	4.85	4.921	-1.222	2.648	1.48
2021-11-29	4.84	4.930	-0.206	2.268	1.48
2021-11-30	5.03	4.946	3.926	3.926	1.48
2021-12-01	5.06	4.957	0.596	2.386	1.49
2021-12-02	4.98	4.968	-1.581	2.767	1.49
2021-12-03	4.99	4.974	0.201	1.406	1.49
2021-12-06	4.96	4.990	-0.601	3.808	1.50
2021-12-07	4.83	5.010	-2.621	5.040	1.50
2021-12-08	4.93	5.023	2.070	3.313	1.51
2021-12-09	4.88	5.030	-1.014	1.623	1.51
2021-12-10	4.84	5.041	-0.820	2.664	1.51
2021-12-13	4.84	5.046	0.000	1.240	1.51
2021-12-14	4.87	5.056	0.620	2.479	1.52
2021-12-15	5.05	5.076	3.696	4.723	1.52
2021-12-16	5.19	5.102	2.772	6.139	1.53
2021-12-17	5.16	5.111	-0.578	2.119	1.53
2021-12-20	5	5.128	-3.101	4.070	1.54
2021-12-21	5.06	5.140	1.200	2.800	1.54
2021-12-22	5.06	5.154	0.000	3.162	1.55
2021-12-23	5.05	5.161	-0.198	1.779	1.55
2021-12-24	4.86	5.179	-3.762	4.356	1.55
2021-12-27	4.94	5.188	1.646	2.263	1.56
2021-12-28	4.95	5.195	0.202	1.619	1.56
2021-12-29	5.11	5.221	3.232	6.263	1.57
2021-12-30	5.09	5.230	-0.391	2.153	1.57
2021-12-31	5.15	5.240	1.179	2.161	1.57
2022-01-04	5.24	5.251	1.748	2.524	1.58
2022-01-05	5.25	5.262	0.191	2.481	1.58
2022-01-06	5.24	5.268	-0.190	1.524	1.58
2022-01-07	5.13	5.286	-2.099	4.198	1.59
2022-01-10	5.15	5.294	0.390	1.754	1.59
2022-01-11	5.22	5.309	1.359	3.495	1.59
2022-01-12	5.27	5.322	0.958	3.065	1.60
2022-01-13	5.18	5.335	-1.708	2.846	1.60
2022-01-14	5.1	5.345	-1.544	2.317	1.60
2022-01-17	5.15	5.352	0.980	1.765	1.61
2022-01-18	5.01	5.371	-2.718	4.466	1.61
2022-01-19	5.02	5.382	0.200	2.794	1.61
2022-01-20	4.84	5.401	-3.586	4.582	1.62
2022-01-21	4.73	5.413	-2.273	3.099	1.62
2022-01-24	4.67	5.420	-1.268	1.691	1.63
2022-01-25	4.49	5.435	-3.854	4.069	1.63
2022-01-26	4.56	5.443	1.559	2.227	1.63
2022-01-27	4.47	5.452	-1.974	2.412	1.64
2022-01-28	4.55	5.464	1.790	3.132	1.64
2022-02-07	4.64	5.471	1.978	1.758	1.64
2022-02-08	4.73	5.482	1.940	2.802	1.64
2022-02-09	4.75	5.487	0.423	1.268	1.65
2022-02-10	4.74	5.493	-0.211	1.474	1.65
2022-02-11	4.64	5.500	-2.110	1.899	1.65
2022-02-14	4.66	5.508	0.431	1.940	1.65
2022-02-15	4.65	5.514	-0.215	1.717	1.65
2022-02-16	4.71	5.520	1.290	1.505	1.66
2022-02-17	4.79	5.531	1.699	2.760	1.66
2022-02-18	4.8	5.537	0.209	1.461	1.66
2022-02-21	4.87	5.546	1.458	2.083	1.66
2022-02-22	4.81	5.554	-1.232	2.053	1.67
2022-02-23	4.86	5.560	1.040	1.455	1.67
2022-02-24	4.73	5.578	-2.675	4.733	1.67
2022-02-25	4.78	5.584	1.057	1.480	1.68
2022-02-28	4.9	5.611	2.510	6.485	1.68
2022-03-01	4.93	5.618	0.612	1.837	1.69
2022-03-02	4.99	5.631	1.217	3.043	1.69
2022-03-03	4.99	5.635	0.000	1.002	1.69
2022-03-04	4.91	5.646	-1.603	2.605	1.69
2022-03-07	4.91	5.658	0.000	2.851	1.70
2022-03-08	4.81	5.670	-2.037	3.055	1.70
2022-03-09	5.09	5.709	5.821	9.148	1.71
2022-03-10	5.17	5.747	1.572	8.841	1.72
2022-03-11	5.12	5.761	-0.967	3.288	1.73
2022-03-14	5.06	5.775	-1.172	3.320	1.73
2022-03-15	4.74	5.800	-6.324	6.522	1.74
2022-03-16	5.1	5.840	7.595	9.283	1.75
2022-03-17	5.06	5.851	-0.784	2.549	1.76
2022-03-18	5.14	5.860	1.581	2.174	1.76
2022-03-21	5.15	5.867	0.195	1.751	1.76
2022-03-22	5.17	5.875	0.388	1.748	1.76
2022-03-23	5.09	5.887	-1.547	2.708	1.77
2022-03-24	5.03	5.896	-1.179	2.161	1.77
2022-03-25	5.23	5.920	3.976	5.567	1.78
2022-03-28	5.13	5.940	-1.912	4.780	1.78
2022-03-29	5.06	5.953	-1.365	3.119	1.79
2022-03-30	5.18	5.973	2.372	4.545	1.79
2022-03-31	5.17	5.991	-0.193	4.247	1.80
2022-04-01	5.03	6.005	-2.708	3.288	1.80
2022-04-06	5.06	6.010	0.596	1.193	1.80
2022-04-07	4.82	6.030	-4.743	4.941	1.81
2022-04-08	4.7	6.044	-2.490	3.527	1.81
2022-04-11	4.59	6.059	-2.340	4.043	1.82
2022-04-12	4.69	6.073	2.179	3.486	1.82
2022-04-13	4.58	6.083	-2.345	2.559	1.82
2022-04-14	4.6	6.089	0.437	1.747	1.83
2022-04-15	4.47	6.105	-2.826	4.130	1.83
2022-04-18	4.39	6.118	-1.790	3.579	1.84
2022-04-19	4.42	6.125	0.683	2.050	1.84
2022-04-20	4.41	6.136	-0.226	2.941	1.84
2022-04-21	4.15	6.157	-5.896	6.122	1.85
2022-04-22	4.13	6.167	-0.482	2.892	1.85
2022-04-25	3.82	6.188	-7.506	6.538	1.86
2022-04-26	3.77	6.201	-1.309	4.188	1.86
2022-04-27	3.91	6.229	3.714	8.488	1.87
2022-04-28	3.81	6.238	-2.558	2.813	1.87
2022-04-29	3.93	6.252	3.150	4.199	1.88
2022-05-05	3.98	6.262	1.272	3.053	1.88
2022-05-06	3.92	6.269	-1.508	2.261	1.88
2022-05-09	3.99	6.276	1.786	2.041	1.88
2022-05-10	4.02	6.285	0.752	2.757	1.89
2022-05-11	4	6.293	-0.498	2.488	1.89
2022-05-12	4.02	6.298	0.500	1.500	1.89
2022-05-13	4.04	6.303	0.498	1.244	1.89
2022-05-16	4.04	6.307	0.000	1.238	1.89
2022-05-17	4.06	6.314	0.495	2.228	1.89
2022-05-18	4.07	6.320	0.246	1.724	1.90
2022-05-19	4.12	6.331	1.229	3.194	1.90
2022-05-20	4.14	6.336	0.485	1.456	1.90
2022-05-23	4.22	6.344	1.932	2.174	1.90

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