国脉科技融券券源 国脉科技专项约券

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	9.11	0	0	0	0
2020-04-28	8.67	0.063	-4.830	8.672	0.02
2020-04-29	8.49	0.085	-2.076	3.114	0.03
2020-04-30	8.78	0.110	3.416	3.416	0.03
2020-05-06	9.11	0.152	3.759	5.581	0.05
2020-05-07	9.06	0.193	-0.549	5.488	0.06
2020-05-08	9.13	0.213	0.773	2.539	0.06
2020-05-11	9.25	0.236	1.314	3.067	0.07
2020-05-12	9.14	0.255	-1.189	2.486	0.08
2020-05-13	9.15	0.266	0.109	1.422	0.08
2020-05-14	9.02	0.288	-1.421	2.842	0.09
2020-05-15	9.08	0.304	0.665	2.106	0.09
2020-05-18	8.84	0.335	-2.643	4.295	0.10
2020-05-19	9.25	0.395	4.638	7.805	0.12
2020-05-20	9.09	0.413	-1.730	2.270	0.12
2020-05-21	8.87	0.437	-2.420	3.300	0.13
2020-05-22	8.76	0.469	-1.240	4.397	0.14
2020-05-25	8.44	0.497	-3.653	3.995	0.15
2020-05-26	8.58	0.506	1.659	1.185	0.15
2020-05-27	8.76	0.545	2.098	5.361	0.16
2020-05-28	8.53	0.567	-2.626	3.082	0.17
2020-05-29	8.42	0.582	-1.290	2.227	0.17
2020-06-01	8.79	0.615	4.394	4.513	0.18
2020-06-02	8.86	0.630	0.796	1.934	0.19
2020-06-03	8.89	0.660	0.339	4.063	0.20
2020-06-04	9.02	0.694	1.462	4.612	0.21
2020-06-05	9	0.712	-0.222	2.328	0.21
2020-06-08	8.91	0.739	-1.000	3.667	0.22
2020-06-09	8.87	0.754	-0.449	2.020	0.23
2020-06-10	8.67	0.774	-2.255	2.706	0.23
2020-06-11	8.61	0.792	-0.692	2.537	0.24
2020-06-12	8.6	0.811	-0.116	2.671	0.24
2020-06-15	8.49	0.825	-1.279	1.977	0.25
2020-06-16	8.67	0.837	2.120	1.649	0.25
2020-06-17	8.8	0.852	1.499	2.076	0.26
2020-06-18	9.16	0.918	4.091	8.636	0.28
2020-06-19	8.99	0.936	-1.856	2.402	0.28
2020-06-22	9.03	0.954	0.445	2.336	0.29
2020-06-23	8.88	0.968	-1.661	1.993	0.29
2020-06-24	8.79	0.983	-1.014	2.027	0.29
2020-06-29	8.76	1.014	-0.341	4.209	0.30
2020-06-30	8.84	1.024	0.913	1.370	0.31
2020-07-01	8.79	1.041	-0.566	2.376	0.31
2020-07-02	9.01	1.068	2.503	3.527	0.32
2020-07-03	9.09	1.080	0.888	1.554	0.32
2020-07-06	9.44	1.112	3.850	4.180	0.33
2020-07-07	9.56	1.154	1.271	5.191	0.35
2020-07-08	9.98	1.204	4.393	6.067	0.36
2020-07-09	10.11	1.228	1.303	2.806	0.37
2020-07-10	9.79	1.251	-3.165	2.770	0.38
2020-07-13	10.23	1.298	4.494	5.516	0.39
2020-07-14	10.1	1.339	-1.271	4.888	0.40
2020-07-15	9.64	1.383	-4.554	5.545	0.41
2020-07-16	9.18	1.431	-4.772	6.224	0.43
2020-07-17	9.01	1.465	-1.852	4.575	0.44
2020-07-20	9.29	1.492	3.108	3.441	0.45
2020-07-21	9.25	1.513	-0.431	2.799	0.45
2020-07-22	9.28	1.537	0.324	3.027	0.46
2020-07-23	9.09	1.566	-2.047	3.879	0.47
2020-07-24	8.88	1.607	-2.310	5.501	0.48
2020-07-27	8.78	1.632	-1.126	3.491	0.49
2020-07-28	8.89	1.642	1.253	1.253	0.49
2020-07-29	9.13	1.673	2.700	4.049	0.50
2020-07-30	8.97	1.691	-1.752	2.519	0.51
2020-07-31	9.1	1.711	1.449	2.564	0.51
2020-08-03	9.32	1.727	2.418	2.088	0.52
2020-08-04	9.15	1.747	-1.824	2.682	0.52
2020-08-05	9.25	1.772	1.093	3.169	0.53
2020-08-06	9.13	1.790	-1.297	2.378	0.54
2020-08-07	8.9	1.821	-2.519	4.162	0.55
2020-08-10	9	1.840	1.124	2.584	0.55
2020-08-11	8.81	1.861	-2.111	2.889	0.56
2020-08-12	8.79	1.881	-0.227	2.611	0.56
2020-08-13	8.88	1.899	1.024	2.503	0.57
2020-08-14	9.03	1.927	1.689	3.716	0.58
2020-08-17	9.18	1.951	1.661	3.101	0.59
2020-08-18	9.13	1.964	-0.545	1.743	0.59
2020-08-19	8.95	1.984	-1.972	2.738	0.60
2020-08-20	8.95	1.998	0.000	1.788	0.60
2020-08-21	9.12	2.016	1.899	2.458	0.60
2020-08-24	9.11	2.036	-0.110	2.522	0.61
2020-08-25	9.07	2.047	-0.439	1.537	0.61
2020-08-26	8.92	2.069	-1.654	2.977	0.62
2020-08-27	8.97	2.087	0.561	2.354	0.63
2020-08-28	8.97	2.100	0.000	1.784	0.63
2020-08-31	8.98	2.113	0.111	1.672	0.63
2020-09-01	8.88	2.126	-1.114	1.782	0.64
2020-09-02	8.9	2.139	0.225	1.802	0.64
2020-09-03	8.75	2.156	-1.685	2.247	0.65
2020-09-04	8.77	2.173	0.229	2.400	0.65
2020-09-07	8.71	2.191	-0.684	2.395	0.66
2020-09-08	8.86	2.208	1.722	2.296	0.66
2020-09-09	8.82	2.225	-0.451	2.370	0.67
2020-09-10	8.53	2.259	-3.288	4.762	0.68
2020-09-11	8.53	2.272	0.000	1.876	0.68
2020-09-14	8.53	2.284	0.000	1.641	0.69
2020-09-15	8.47	2.293	-0.703	1.290	0.69
2020-09-16	8.23	2.315	-2.834	3.188	0.69
2020-09-17	8.27	2.335	0.486	2.916	0.70
2020-09-18	8.38	2.350	1.330	2.177	0.71
2020-09-21	8.33	2.361	-0.597	1.551	0.71
2020-09-22	8.2	2.373	-1.561	1.801	0.71
2020-09-23	8.22	2.384	0.244	1.585	0.72
2020-09-24	8.04	2.400	-2.190	2.311	0.72
2020-09-25	7.98	2.416	-0.746	2.488	0.72
2020-09-28	7.84	2.436	-1.754	3.008	0.73
2020-09-29	7.91	2.449	0.893	2.041	0.73
2020-09-30	7.86	2.466	-0.632	2.528	0.74
2020-10-09	8.08	2.479	2.799	1.908	0.74
2020-10-12	8.28	2.496	2.475	2.475	0.75
2020-10-13	8.18	2.506	-1.208	1.570	0.75
2020-10-14	8.06	2.519	-1.467	1.834	0.76
2020-10-15	8	2.530	-0.744	1.737	0.76
2020-10-16	7.95	2.540	-0.625	1.500	0.76
2020-10-19	7.97	2.556	0.252	2.390	0.77
2020-10-20	8.05	2.567	1.004	1.631	0.77
2020-10-21	7.96	2.579	-1.118	1.863	0.77
2020-10-22	8	2.592	0.503	1.884	0.78
2020-10-23	7.93	2.603	-0.875	1.625	0.78
2020-10-26	7.87	2.617	-0.757	2.144	0.79
2020-10-27	7.83	2.626	-0.508	1.398	0.79
2020-10-28	7.71	2.647	-1.533	3.321	0.79
2020-10-29	8.12	2.707	5.318	8.820	0.81
2020-10-30	8.07	2.728	-0.616	3.079	0.82
2020-11-02	8.04	2.762	-0.372	5.081	0.83
2020-11-03	8.2	2.782	1.990	2.985	0.83
2020-11-04	8.08	2.798	-1.463	2.439	0.84
2020-11-05	8.32	2.823	2.970	3.589	0.85
2020-11-06	8.39	2.841	0.841	2.524	0.85
2020-11-09	8.57	2.859	2.145	2.503	0.86
2020-11-10	8.39	2.880	-2.100	3.034	0.86
2020-11-11	8.2	2.896	-2.265	2.384	0.87
2020-11-12	8.17	2.911	-0.366	2.195	0.87
2020-11-13	8.1	2.929	-0.857	2.570	0.88
2020-11-16	8.2	2.940	1.235	1.605	0.88
2020-11-17	8.24	2.954	0.488	2.073	0.89
2020-11-18	8.17	2.973	-0.850	2.791	0.89
2020-11-19	8.18	2.984	0.122	1.591	0.90
2020-11-20	8.22	2.995	0.489	1.589	0.90
2020-11-23	8.29	3.009	0.852	2.068	0.90
2020-11-24	8.24	3.019	-0.603	1.448	0.91
2020-11-25	8.34	3.042	1.214	3.277	0.91
2020-11-26	8.34	3.054	0.000	1.799	0.92
2020-11-27	8.2	3.069	-1.679	2.158	0.92
2020-11-30	8.17	3.080	-0.366	1.585	0.92
2020-12-01	8.23	3.089	0.734	1.346	0.93
2020-12-02	8.39	3.113	1.944	3.402	0.93
2020-12-03	8.32	3.121	-0.834	1.192	0.94
2020-12-04	8.28	3.130	-0.481	1.322	0.94
2020-12-07	8.25	3.137	-0.362	0.966	0.94
2020-12-08	8.22	3.144	-0.364	1.091	0.94
2020-12-09	7.92	3.171	-3.650	4.015	0.95
2020-12-10	7.87	3.181	-0.631	1.641	0.95
2020-12-11	7.73	3.203	-1.779	3.304	0.96
2020-12-14	7.76	3.212	0.388	1.423	0.96
2020-12-15	7.73	3.221	-0.387	1.418	0.97
2020-12-16	7.56	3.241	-2.199	3.234	0.97
2020-12-17	7.64	3.261	1.058	3.042	0.98
2020-12-18	7.55	3.272	-1.178	1.832	0.98
2020-12-21	7.68	3.289	1.722	2.649	0.99
2020-12-22	7.51	3.307	-2.214	2.865	0.99
2020-12-23	7.21	3.350	-3.995	7.190	1.01
2020-12-24	7.1	3.363	-1.526	2.080	1.01
2020-12-25	7.16	3.374	0.845	1.972	1.01
2020-12-28	6.97	3.396	-2.654	3.631	1.02
2020-12-29	7.23	3.431	3.730	5.882	1.03
2020-12-30	7.23	3.444	0.000	2.213	1.03
2020-12-31	7.29	3.458	0.830	2.213	1.04
2021-01-04	7.31	3.474	0.274	2.606	1.04
2021-01-05	7.32	3.485	0.137	1.778	1.05
2021-01-06	7.13	3.503	-2.596	3.142	1.05
2021-01-07	6.99	3.520	-1.964	2.805	1.06
2021-01-08	7.16	3.549	2.432	5.007	1.06
2021-01-11	7.05	3.576	-1.536	4.469	1.07
2021-01-12	7.1	3.592	0.709	2.695	1.08
2021-01-13	7.03	3.609	-0.986	2.958	1.08
2021-01-14	7.18	3.629	2.134	3.414	1.09
2021-01-15	7.15	3.642	-0.418	2.089	1.09
2021-01-18	7.2	3.655	0.699	2.238	1.10
2021-01-19	7.2	3.666	0.000	1.806	1.10
2021-01-20	7.1	3.681	-1.389	2.500	1.10
2021-01-21	7.13	3.693	0.423	1.972	1.11
2021-01-22	7	3.705	-1.823	2.104	1.11
2021-01-25	6.66	3.733	-4.857	5.000	1.12
2021-01-26	6.65	3.748	-0.150	2.853	1.12
2021-01-27	6.65	3.761	0.000	2.256	1.13
2021-01-28	6.62	3.772	-0.451	1.955	1.13
2021-01-29	6.28	3.804	-5.136	6.193	1.14
2021-02-01	6.33	3.820	0.796	3.025	1.15
2021-02-02	6.16	3.835	-2.686	3.002	1.15
2021-02-03	6.19	3.854	0.487	3.571	1.16
2021-02-04	6.01	3.875	-2.908	4.200	1.16
2021-02-05	5.88	3.906	-2.163	6.323	1.17
2021-02-08	5.9	3.916	0.340	2.041	1.17
2021-02-09	5.99	3.929	1.525	2.712	1.18
2021-02-10	6.02	3.941	0.501	2.337	1.18
2021-02-18	6.24	3.958	3.654	3.322	1.19
2021-02-19	6.41	3.976	2.724	3.365	1.19
2021-02-22	6.49	3.996	1.248	3.588	1.20
2021-02-23	6.42	4.008	-1.079	2.311	1.20
2021-02-24	6.43	4.024	0.156	2.960	1.21
2021-02-25	6.34	4.040	-1.400	2.955	1.21
2021-02-26	6.71	4.090	5.836	8.991	1.23
2021-03-01	6.62	4.102	-1.341	2.235	1.23
2021-03-02	6.5	4.115	-1.813	2.417	1.23
2021-03-03	6.52	4.125	0.308	1.846	1.24
2021-03-04	6.52	4.135	0.000	1.840	1.24
2021-03-05	6.55	4.145	0.460	1.840	1.24
2021-03-08	6.55	4.156	0.000	1.985	1.25
2021-03-09	6.52	4.184	-0.458	5.038	1.26
2021-03-10	6.25	4.216	-4.141	6.288	1.26
2021-03-11	6.36	4.237	1.760	3.840	1.27
2021-03-12	6.28	4.247	-1.258	1.887	1.27
2021-03-15	6.21	4.258	-1.115	2.229	1.28
2021-03-16	6.36	4.277	2.415	3.543	1.28
2021-03-17	6.36	4.287	0.000	1.887	1.29
2021-03-18	6.31	4.296	-0.786	1.730	1.29
2021-03-19	6.29	4.305	-0.317	1.743	1.29
2021-03-22	6.37	4.315	1.272	1.908	1.29
2021-03-23	6.44	4.327	1.099	2.198	1.30
2021-03-24	6.53	4.341	1.398	2.484	1.30
2021-03-25	6.54	4.352	0.153	1.991	1.31
2021-03-26	6.47	4.363	-1.070	2.141	1.31
2021-03-29	6.42	4.376	-0.773	2.473	1.31
2021-03-30	6.31	4.385	-1.713	1.713	1.32
2021-03-31	6.28	4.394	-0.475	1.585	1.32
2021-04-01	6.28	4.403	0.000	1.752	1.32
2021-04-02	6.31	4.409	0.478	1.115	1.32
2021-04-06	6.38	4.416	1.109	1.426	1.32
2021-04-07	6.43	4.426	0.784	1.881	1.33
2021-04-08	6.42	4.433	-0.156	1.244	1.33
2021-04-09	6.33	4.442	-1.402	1.713	1.33
2021-04-12	6.37	4.454	0.632	2.212	1.34
2021-04-13	6.25	4.464	-1.884	1.884	1.34
2021-04-14	6.3	4.471	0.800	1.440	1.34
2021-04-15	6.42	4.482	1.905	2.063	1.34
2021-04-16	6.47	4.492	0.779	1.869	1.35
2021-04-19	6.48	4.499	0.155	1.236	1.35
2021-04-20	6.42	4.510	-0.926	2.006	1.35
2021-04-21	6.41	4.522	-0.156	2.336	1.36
2021-04-22	6.45	4.533	0.624	2.028	1.36
2021-04-23	6.2	4.556	-3.876	4.496	1.37
2021-04-26	6.06	4.568	-2.258	2.419	1.37
2021-04-27	6.03	4.575	-0.495	1.320	1.37
2021-04-28	6.06	4.583	0.498	1.493	1.37
2021-04-29	6.01	4.591	-0.825	1.650	1.38
2021-04-30	5.91	4.606	-1.664	3.161	1.38
2021-05-06	5.92	4.614	0.169	1.523	1.38
2021-05-07	5.92	4.618	0.000	0.845	1.39
2021-05-10	5.91	4.623	-0.169	1.014	1.39
2021-05-11	6.12	4.651	3.553	5.415	1.40
2021-05-12	6.12	4.661	0.000	1.961	1.40
2021-05-13	6.07	4.671	-0.817	2.124	1.40
2021-05-14	6.13	4.678	0.988	1.318	1.40
2021-05-17	6.06	4.688	-1.142	1.958	1.41
2021-05-18	6.05	4.696	-0.165	1.650	1.41
2021-05-19	6.01	4.701	-0.661	0.992	1.41
2021-05-20	5.97	4.708	-0.666	1.331	1.41
2021-05-21	6	4.716	0.503	1.508	1.41
2021-05-24	6.04	4.721	0.667	1.167	1.42
2021-05-25	6.07	4.728	0.497	1.325	1.42
2021-05-26	6.09	4.736	0.329	1.647	1.42
2021-05-27	6.14	4.742	0.821	1.149	1.42
2021-05-28	6.09	4.749	-0.814	1.303	1.42
2021-05-31	6.1	4.754	0.164	0.985	1.43
2021-06-01	6.25	4.773	2.459	3.607	1.43
2021-06-02	6.17	4.787	-1.280	2.720	1.44
2021-06-03	6.18	4.798	0.162	2.107	1.44
2021-06-04	6.13	4.808	-0.809	2.104	1.44
2021-06-07	6.29	4.823	2.610	2.773	1.45
2021-06-08	6.33	4.836	0.636	2.544	1.45
2021-06-09	6.32	4.845	-0.158	1.580	1.45
2021-06-10	6.46	4.862	2.215	3.323	1.46
2021-06-11	6.29	4.884	-2.632	4.180	1.47
2021-06-15	6.36	4.897	1.113	2.385	1.47
2021-06-16	6.34	4.906	-0.314	1.730	1.47
2021-06-17	6.48	4.945	2.208	7.098	1.48
2021-06-18	6.55	4.964	1.080	3.549	1.49
2021-06-21	6.63	4.980	1.221	2.901	1.49
2021-06-22	6.57	4.992	-0.905	2.262	1.50
2021-06-23	6.5	5.000	-1.065	1.370	1.50
2021-06-24	6.4	5.015	-1.840	2.914	1.50
2021-06-25	6.42	5.023	0.312	1.406	1.51
2021-06-28	6.44	5.034	0.312	2.181	1.51
2021-06-29	6.23	5.052	-3.261	3.416	1.52
2021-06-30	6.26	5.060	0.482	1.445	1.52
2021-07-01	6.11	5.075	-2.396	3.035	1.52
2021-07-02	6.09	5.084	-0.327	1.800	1.53
2021-07-05	6.16	5.093	1.149	1.642	1.53
2021-07-06	6.18	5.100	0.325	1.461	1.53
2021-07-07	6.13	5.107	-0.809	1.294	1.53
2021-07-08	6.08	5.111	-0.816	0.816	1.53
2021-07-09	6.07	5.119	-0.164	1.645	1.54
2021-07-12	6.23	5.133	2.636	2.636	1.54
2021-07-13	6.22	5.141	-0.161	1.445	1.54
2021-07-14	6.13	5.150	-0.969	1.777	1.54
2021-07-15	6.09	5.159	-0.653	1.794	1.55
2021-07-16	6.09	5.165	0.000	1.149	1.55
2021-07-19	6.15	5.185	0.985	3.941	1.56
2021-07-20	6.14	5.193	-0.163	1.626	1.56
2021-07-21	6.14	5.200	0.000	1.303	1.56
2021-07-22	6.09	5.206	-0.814	1.303	1.56
2021-07-23	5.99	5.215	-1.642	1.806	1.56
2021-07-26	5.91	5.226	-1.336	2.170	1.57
2021-07-27	5.89	5.238	-0.338	2.369	1.57
2021-07-28	5.7	5.261	-3.226	4.924	1.58
2021-07-29	5.74	5.269	0.702	1.579	1.58
2021-07-30	5.8	5.280	1.045	2.265	1.58
2021-08-02	5.89	5.296	1.552	3.448	1.59
2021-08-03	5.83	5.306	-1.019	1.868	1.59
2021-08-04	5.8	5.314	-0.515	1.715	1.59
2021-08-05	5.74	5.320	-1.034	1.379	1.60
2021-08-06	5.7	5.330	-0.697	1.916	1.60
2021-08-09	5.77	5.341	1.228	2.281	1.60
2021-08-10	5.8	5.346	0.520	1.213	1.60
2021-08-11	5.77	5.351	-0.517	1.034	1.61
2021-08-12	5.8	5.361	0.520	1.906	1.61
2021-08-13	5.75	5.369	-0.862	1.724	1.61
2021-08-16	5.76	5.375	0.174	1.217	1.61
2021-08-17	5.49	5.399	-4.687	5.208	1.62
2021-08-18	5.53	5.409	0.729	2.186	1.62
2021-08-19	6.08	5.458	9.946	9.765	1.64
2021-08-20	5.93	5.480	-2.467	4.441	1.64
2021-08-23	5.91	5.492	-0.337	2.361	1.65
2021-08-24	5.83	5.503	-1.354	2.369	1.65
2021-08-25	5.83	5.509	0.000	1.201	1.65
2021-08-26	5.68	5.524	-2.573	3.259	1.66
2021-08-27	5.84	5.544	2.817	4.049	1.66
2021-08-30	5.88	5.552	0.685	1.712	1.67
2021-08-31	5.77	5.562	-1.871	2.041	1.67
2021-09-01	5.89	5.582	2.080	3.986	1.67
2021-09-02	5.92	5.593	0.509	2.207	1.68
2021-09-03	5.92	5.599	0.000	1.351	1.68
2021-09-06	5.95	5.606	0.507	1.351	1.68
2021-09-07	6	5.613	0.840	1.345	1.68
2021-09-08	6.04	5.620	0.667	1.333	1.69
2021-09-09	6.09	5.631	0.828	2.318	1.69
2021-09-10	5.97	5.645	-1.970	2.791	1.69
2021-09-13	6	5.653	0.503	1.508	1.70
2021-09-14	5.93	5.664	-1.167	2.333	1.70
2021-09-15	5.97	5.675	0.675	2.192	1.70
2021-09-16	5.88	5.690	-1.508	3.015	1.71
2021-09-17	5.77	5.706	-1.871	3.401	1.71
2021-09-22	5.82	5.721	0.867	2.946	1.72
2021-09-23	5.82	5.726	0.000	1.203	1.72
2021-09-24	5.69	5.739	-2.234	2.749	1.72
2021-09-27	5.6	5.758	-1.582	3.866	1.73
2021-09-28	5.58	5.768	-0.357	2.321	1.73
2021-09-29	5.6	5.798	0.358	6.272	1.74
2021-09-30	5.61	5.808	0.179	2.143	1.74
2021-10-08	5.69	5.814	1.426	1.248	1.74
2021-10-11	5.72	5.820	0.527	1.406	1.75
2021-10-12	5.62	5.829	-1.748	1.923	1.75
2021-10-13	6.18	5.867	9.964	7.295	1.76
2021-10-14	6.1	5.890	-1.294	4.531	1.77
2021-10-15	6.29	5.922	3.115	6.066	1.78
2021-10-18	6.24	5.934	-0.795	2.385	1.78
2021-10-19	6.13	5.946	-1.763	2.404	1.78
2021-10-20	6.12	5.958	-0.163	2.284	1.79
2021-10-21	6.21	5.973	1.471	2.941	1.79
2021-10-22	5.99	5.991	-3.543	3.543	1.80
2021-10-25	5.83	6.011	-2.671	4.174	1.80
2021-10-26	5.74	6.023	-1.544	2.573	1.81
2021-10-27	5.66	6.041	-1.394	3.659	1.81
2021-10-28	5.7	6.053	0.707	2.650	1.82
2021-10-29	5.73	6.067	0.526	2.807	1.82
2021-11-01	5.79	6.080	1.047	2.792	1.82
2021-11-02	5.77	6.098	-0.345	3.627	1.83
2021-11-03	5.81	6.109	0.693	2.426	1.83
2021-11-04	5.81	6.117	0.000	1.549	1.84
2021-11-05	5.9	6.135	1.549	3.614	1.84
2021-11-08	5.89	6.142	-0.169	1.525	1.84
2021-11-09	5.88	6.150	-0.170	1.698	1.85
2021-11-10	5.96	6.161	1.361	2.211	1.85
2021-11-11	6.08	6.176	2.013	2.852	1.85
2021-11-12	6.12	6.187	0.658	2.138	1.86
2021-11-15	6.22	6.200	1.634	2.614	1.86
2021-11-16	6.2	6.211	-0.322	2.090	1.86
2021-11-17	6.27	6.227	1.129	3.065	1.87
2021-11-18	6.2	6.245	-1.116	3.509	1.87
2021-11-19	6.21	6.256	0.161	2.097	1.88
2021-11-22	6.12	6.268	-1.449	2.415	1.88
2021-11-23	6.16	6.282	0.654	2.614	1.88
2021-11-24	6.17	6.294	0.162	2.273	1.89
2021-11-25	6.23	6.310	0.972	3.079	1.89
2021-11-26	6.03	6.329	-3.210	3.852	1.90
2021-11-29	5.96	6.348	-1.161	3.814	1.90
2021-11-30	6.28	6.395	5.369	9.060	1.92
2021-12-01	6.31	6.406	0.478	2.070	1.92
2021-12-02	6.19	6.420	-1.902	2.694	1.93
2021-12-03	6.36	6.441	2.746	3.877	1.93
2021-12-06	6.28	6.455	-1.258	2.673	1.94
2021-12-07	6.13	6.475	-2.389	3.981	1.94
2021-12-08	6.15	6.485	0.326	1.958	1.95
2021-12-09	6.17	6.497	0.325	2.276	1.95
2021-12-10	6.14	6.502	-0.486	1.135	1.95
2021-12-13	6.35	6.533	3.420	5.700	1.96
2021-12-14	6.55	6.559	3.150	4.882	1.97
2021-12-15	6.5	6.573	-0.763	2.595	1.97
2021-12-16	6.62	6.597	1.846	4.308	1.98
2021-12-17	6.51	6.609	-1.662	2.115	1.98
2021-12-20	6.43	6.623	-1.229	2.611	1.99
2021-12-21	6.73	6.652	4.666	5.288	2.00
2021-12-22	6.69	6.665	-0.594	2.377	2.00
2021-12-23	6.6	6.677	-1.345	2.093	2.00
2021-12-24	6.48	6.695	-1.818	3.333	2.01
2021-12-27	6.52	6.707	0.617	2.160	2.01
2021-12-28	6.61	6.727	1.380	3.681	2.02
2021-12-29	6.52	6.744	-1.362	3.177	2.02
2021-12-30	6.55	6.758	0.460	2.454	2.03
2021-12-31	6.59	6.769	0.611	1.985	2.03
2022-01-04	6.73	6.783	2.124	2.580	2.03
2022-01-05	6.63	6.801	-1.486	3.269	2.04
2022-01-06	6.63	6.811	0.000	1.810	2.04
2022-01-07	6.35	6.837	-4.223	4.977	2.05
2022-01-10	6.45	6.858	1.575	3.780	2.06
2022-01-11	6.54	6.887	1.395	5.426	2.07
2022-01-12	6.62	6.908	1.223	3.670	2.07
2022-01-13	6.65	6.936	0.453	5.136	2.08
2022-01-14	6.56	6.953	-1.353	3.158	2.09
2022-01-17	6.91	6.981	5.335	4.878	2.09
2022-01-18	6.8	7.003	-1.592	3.907	2.10
2022-01-19	6.91	7.018	1.618	2.500	2.11
2022-01-20	6.69	7.036	-3.184	3.184	2.11
2022-01-21	6.69	7.049	0.000	2.392	2.11
2022-01-24	6.63	7.061	-0.897	2.242	2.12
2022-01-25	6.15	7.102	-7.240	7.843	2.13
2022-01-26	6.28	7.118	2.114	3.089	2.14
2022-01-27	5.87	7.151	-6.529	6.847	2.15
2022-01-28	5.92	7.170	0.852	3.748	2.15
2022-02-07	5.98	7.187	1.014	3.378	2.16
2022-02-08	6.11	7.205	2.174	3.679	2.16
2022-02-09	6.72	7.264	9.984	10.475	2.18
2022-02-10	6.75	7.281	0.446	3.125	2.18
2022-02-11	6.65	7.307	-1.481	4.593	2.19
2022-02-14	6.79	7.332	2.105	4.511	2.20
2022-02-15	6.85	7.359	0.884	4.713	2.21
2022-02-16	7.08	7.389	3.358	4.964	2.22
2022-02-17	6.95	7.405	-1.836	2.825	2.22
2022-02-18	6.97	7.417	0.288	2.014	2.23
2022-02-21	7.13	7.439	2.296	3.730	2.23
2022-02-22	7.03	7.460	-1.403	3.647	2.24
2022-02-23	7.04	7.477	0.142	2.845	2.24
2022-02-24	6.82	7.510	-3.125	5.824	2.25
2022-02-25	6.84	7.532	0.293	3.812	2.26
2022-02-28	6.85	7.551	0.146	3.363	2.27
2022-03-01	6.88	7.564	0.438	2.190	2.27
2022-03-02	6.81	7.577	-1.017	2.326	2.27
2022-03-03	6.72	7.594	-1.322	3.084	2.28
2022-03-04	6.76	7.606	0.595	2.083	2.28
2022-03-07	7.02	7.658	3.846	8.876	2.30
2022-03-08	6.43	7.699	-8.405	7.692	2.31
2022-03-09	6.64	7.761	3.266	11.198	2.33
2022-03-10	7.15	7.820	7.681	9.940	2.35
2022-03-11	7.02	7.843	-1.818	3.916	2.35
2022-03-14	6.58	7.873	-6.268	5.556	2.36
2022-03-15	7.24	7.942	10.030	11.398	2.38
2022-03-16	7.4	8.006	2.210	10.359	2.40
2022-03-17	7.21	8.035	-2.568	4.865	2.41
2022-03-18	7.27	8.055	0.832	3.190	2.42
2022-03-21	7.31	8.076	0.550	3.439	2.42
2022-03-22	7.14	8.096	-2.326	3.420	2.43
2022-03-23	7.13	8.115	-0.140	3.221	2.43
2022-03-24	6.85	8.141	-3.927	4.628	2.44
2022-03-25	6.82	8.160	-0.438	3.212	2.45
2022-03-28	6.91	8.182	1.320	3.812	2.45
2022-03-29	6.71	8.203	-2.894	3.763	2.46
2022-03-30	6.8	8.220	1.341	3.130	2.47
2022-03-31	6.89	8.235	1.324	2.500	2.47
2022-04-01	6.71	8.249	-2.612	2.612	2.47
2022-04-06	6.86	8.266	2.235	2.832	2.48
2022-04-07	6.49	8.295	-5.394	5.394	2.49
2022-04-08	6.31	8.316	-2.773	4.006	2.49
2022-04-11	6.14	8.335	-2.694	3.803	2.50
2022-04-12	6.32	8.354	2.932	3.583	2.51
2022-04-13	6.13	8.368	-3.006	2.690	2.51
2022-04-14	6.18	8.375	0.816	1.468	2.51
2022-04-15	5.93	8.398	-4.045	4.531	2.52
2022-04-18	5.96	8.412	0.506	2.867	2.52
2022-04-19	5.98	8.419	0.336	1.342	2.53
2022-04-20	5.91	8.434	-1.171	3.177	2.53
2022-04-21	5.62	8.455	-4.907	4.399	2.54
2022-04-22	5.62	8.468	0.000	2.847	2.54
2022-04-25	5.21	8.500	-7.295	7.295	2.55
2022-04-26	4.9	8.535	-5.950	8.445	2.56
2022-04-27	5.04	8.564	2.857	6.939	2.57
2022-04-28	4.93	8.579	-2.183	3.770	2.57
2022-04-29	5.12	8.596	3.854	3.854	2.58
2022-05-05	5.1	8.606	-0.391	2.539	2.58
2022-05-06	5.03	8.621	-1.373	3.529	2.59
2022-05-09	5.09	8.632	1.193	2.584	2.59
2022-05-10	5.15	8.646	1.179	3.340	2.59
2022-05-11	5.08	8.661	-1.359	3.495	2.60
2022-05-12	5.12	8.674	0.787	2.953	2.60
2022-05-13	5.15	8.683	0.586	2.148	2.60
2022-05-16	5.11	8.696	-0.777	3.107	2.61
2022-05-17	5.07	8.706	-0.783	2.348	2.61
2022-05-18	5.58	8.741	10.059	7.495	2.62
2022-05-19	5.68	8.794	1.792	11.111	2.64
2022-05-20	5.72	8.824	0.704	6.338	2.65
2022-05-23	5.66	8.833	-1.049	1.923	2.65

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