粤 传 媒融券券源 粤 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	4.56	0	0	0	0
2020-04-28	4.54	0.024	-0.439	6.360	0.01
2020-04-29	4.46	0.034	-1.762	2.643	0.01
2020-04-30	4.54	0.042	1.794	2.242	0.01
2020-05-06	4.62	0.053	1.762	2.863	0.02
2020-05-07	4.57	0.058	-1.082	1.299	0.02
2020-05-08	4.63	0.065	1.313	1.751	0.02
2020-05-11	4.69	0.072	1.296	1.728	0.02
2020-05-12	4.72	0.083	0.640	2.772	0.02
2020-05-13	4.68	0.090	-0.847	1.907	0.03
2020-05-14	4.54	0.103	-2.991	3.419	0.03
2020-05-15	4.99	0.120	9.912	3.965	0.04
2020-05-18	5.02	0.154	0.601	8.216	0.05
2020-05-19	4.98	0.169	-0.797	3.586	0.05
2020-05-20	4.82	0.183	-3.213	3.414	0.05
2020-05-21	4.74	0.193	-1.660	2.697	0.06
2020-05-22	4.63	0.205	-2.321	3.165	0.06
2020-05-25	4.61	0.210	-0.432	1.296	0.06
2020-05-26	4.73	0.220	2.603	2.386	0.07
2020-05-27	4.68	0.226	-1.057	1.480	0.07
2020-05-28	4.63	0.238	-1.068	3.205	0.07
2020-05-29	4.74	0.253	2.376	3.888	0.08
2020-06-01	4.89	0.271	3.165	4.430	0.08
2020-06-02	4.87	0.281	-0.409	2.454	0.08
2020-06-03	4.93	0.313	1.232	7.803	0.09
2020-06-04	5.42	0.365	9.939	11.359	0.11
2020-06-05	5.24	0.404	-3.321	9.041	0.12
2020-06-08	5.32	0.438	1.527	7.634	0.13
2020-06-09	5.28	0.457	-0.752	4.323	0.14
2020-06-10	5.18	0.470	-1.894	3.030	0.14
2020-06-11	5.16	0.488	-0.386	4.247	0.15
2020-06-12	5.43	0.531	5.233	9.496	0.16
2020-06-15	5.24	0.547	-3.499	3.683	0.16
2020-06-16	5.35	0.565	2.099	4.008	0.17
2020-06-17	5.49	0.602	2.617	8.037	0.18
2020-06-18	5.3	0.621	-3.461	4.372	0.19
2020-06-19	5.24	0.638	-1.132	3.774	0.19
2020-06-22	5.24	0.651	0.000	3.053	0.20
2020-06-23	5.29	0.665	0.954	3.244	0.20
2020-06-24	5.08	0.681	-3.970	3.781	0.20
2020-06-29	4.93	0.698	-2.953	4.134	0.21
2020-06-30	4.97	0.703	0.811	1.014	0.21
2020-07-01	5.03	0.713	1.207	2.414	0.21
2020-07-02	5.07	0.720	0.795	1.789	0.22
2020-07-03	5.16	0.731	1.775	2.564	0.22
2020-07-06	5.33	0.750	3.295	4.264	0.23
2020-07-07	5.36	0.766	0.563	3.565	0.23
2020-07-08	5.48	0.786	2.239	4.291	0.24
2020-07-09	5.61	0.805	2.372	4.197	0.24
2020-07-10	5.53	0.824	-1.426	4.100	0.25
2020-07-13	5.6	0.847	2.752	4.771	0.25
2020-07-14	5.59	0.867	-0.179	4.286	0.26
2020-07-15	5.34	0.890	-4.472	5.367	0.27
2020-07-16	5.16	0.927	-3.371	8.427	0.28
2020-07-17	5.08	0.942	-1.550	3.682	0.28
2020-07-20	5.23	0.954	2.953	2.756	0.29
2020-07-21	5.38	0.973	2.868	4.207	0.29
2020-07-22	5.35	0.982	-0.558	2.045	0.29
2020-07-23	5.18	1.007	-3.178	5.794	0.30
2020-07-24	4.96	1.027	-4.247	4.826	0.31
2020-07-27	4.89	1.040	-1.411	3.024	0.31
2020-07-28	4.93	1.045	0.818	1.227	0.31
2020-07-29	5.05	1.063	2.434	4.260	0.32
2020-07-30	4.99	1.071	-1.188	1.980	0.32
2020-07-31	5.06	1.082	1.403	2.605	0.32
2020-08-03	5.21	1.095	2.964	2.964	0.33
2020-08-04	5.21	1.110	0.000	3.455	0.33
2020-08-05	5.22	1.123	0.192	3.071	0.34
2020-08-06	5.14	1.135	-1.533	2.874	0.34
2020-08-07	5.03	1.149	-2.140	3.307	0.34
2020-08-10	5.17	1.165	2.783	3.777	0.35
2020-08-11	5.07	1.188	-1.934	5.416	0.36
2020-08-12	5.06	1.197	-0.197	2.170	0.36
2020-08-13	5.13	1.206	1.383	1.976	0.36
2020-08-14	5.08	1.217	-0.975	2.729	0.37
2020-08-17	5.16	1.226	1.575	1.969	0.37
2020-08-18	5.26	1.239	1.938	2.907	0.37
2020-08-19	5.2	1.249	-1.141	2.471	0.37
2020-08-20	5.22	1.262	0.385	2.885	0.38
2020-08-21	5.23	1.275	0.192	3.065	0.38
2020-08-24	5.34	1.293	2.103	4.015	0.39
2020-08-25	5.22	1.303	-2.247	2.247	0.39
2020-08-26	5.21	1.316	-0.192	3.065	0.39
2020-08-27	5.22	1.330	0.192	3.071	0.40
2020-08-28	5.22	1.345	0.000	3.448	0.40
2020-08-31	5.17	1.354	-0.958	2.107	0.41
2020-09-01	5.04	1.372	-2.515	4.255	0.41
2020-09-02	5.1	1.381	1.190	2.183	0.41
2020-09-03	5.01	1.391	-1.765	2.549	0.42
2020-09-04	4.96	1.405	-0.998	3.194	0.42
2020-09-07	4.99	1.413	0.605	2.016	0.42
2020-09-08	5.08	1.422	1.804	2.204	0.43
2020-09-09	5	1.432	-1.575	2.362	0.43
2020-09-10	4.85	1.448	-3.000	4.000	0.43
2020-09-11	4.88	1.457	0.619	2.062	0.44
2020-09-14	4.81	1.467	-1.434	2.664	0.44
2020-09-15	4.73	1.474	-1.663	1.663	0.44
2020-09-16	4.71	1.480	-0.423	1.480	0.44
2020-09-17	4.75	1.487	0.849	1.699	0.45
2020-09-18	4.8	1.495	1.053	2.105	0.45
2020-09-21	4.8	1.499	0.000	1.042	0.45
2020-09-22	4.71	1.506	-1.875	1.875	0.45
2020-09-23	4.7	1.516	-0.212	2.335	0.45
2020-09-24	4.58	1.525	-2.553	2.340	0.46
2020-09-25	4.53	1.534	-1.092	2.620	0.46
2020-09-28	4.48	1.541	-1.104	1.766	0.46
2020-09-29	4.54	1.547	1.339	1.562	0.46
2020-09-30	4.54	1.554	0.000	1.762	0.47
2020-10-09	4.63	1.562	1.982	2.203	0.47
2020-10-12	4.72	1.571	1.944	2.160	0.47
2020-10-13	4.7	1.576	-0.424	1.271	0.47
2020-10-14	4.63	1.583	-1.489	1.915	0.47
2020-10-15	4.71	1.589	1.728	1.512	0.48
2020-10-16	4.83	1.603	2.548	3.397	0.48
2020-10-19	4.74	1.616	-1.863	3.313	0.48
2020-10-20	4.82	1.626	1.688	2.532	0.49
2020-10-21	4.83	1.632	0.207	1.452	0.49
2020-10-22	4.83	1.636	0.000	1.035	0.49
2020-10-23	4.75	1.649	-1.656	3.313	0.49
2020-10-26	4.8	1.662	1.053	3.368	0.50
2020-10-27	4.86	1.675	1.250	3.125	0.50
2020-10-28	4.91	1.682	1.029	1.646	0.50
2020-10-29	4.9	1.691	-0.204	2.240	0.51
2020-10-30	4.75	1.705	-3.061	3.469	0.51
2020-11-02	4.6	1.720	-3.158	4.000	0.52
2020-11-03	4.7	1.730	2.174	2.609	0.52
2020-11-04	4.69	1.739	-0.213	2.128	0.52
2020-11-05	4.78	1.745	1.919	1.706	0.52
2020-11-06	4.82	1.751	0.837	1.464	0.53
2020-11-09	4.84	1.760	0.415	2.282	0.53
2020-11-10	4.87	1.771	0.620	2.479	0.53
2020-11-11	4.76	1.778	-2.259	1.848	0.53
2020-11-12	4.81	1.785	1.050	1.681	0.54
2020-11-13	4.8	1.795	-0.208	2.495	0.54
2020-11-16	4.82	1.800	0.417	1.250	0.54
2020-11-17	4.83	1.804	0.207	1.037	0.54
2020-11-18	4.89	1.814	1.242	2.484	0.54
2020-11-19	4.96	1.827	1.431	3.272	0.55
2020-11-20	4.96	1.835	0.000	1.815	0.55
2020-11-23	4.94	1.844	-0.403	2.218	0.55
2020-11-24	4.92	1.850	-0.405	1.417	0.55
2020-11-25	4.87	1.863	-1.016	3.252	0.56
2020-11-26	4.9	1.871	0.616	1.848	0.56
2020-11-27	4.97	1.878	1.429	1.837	0.56
2020-11-30	4.96	1.887	-0.201	2.012	0.57
2020-12-01	4.97	1.893	0.202	1.613	0.57
2020-12-02	5	1.900	0.604	1.610	0.57
2020-12-03	4.95	1.906	-1.000	1.400	0.57
2020-12-04	4.96	1.910	0.202	1.010	0.57
2020-12-07	4.89	1.919	-1.411	2.218	0.58
2020-12-08	4.87	1.926	-0.409	1.840	0.58
2020-12-09	4.78	1.936	-1.848	2.464	0.58
2020-12-10	4.73	1.947	-1.046	2.720	0.58
2020-12-11	4.64	1.962	-1.903	4.017	0.59
2020-12-14	4.54	1.970	-2.155	1.940	0.59
2020-12-15	4.64	1.989	2.203	5.066	0.60
2020-12-16	4.35	2.019	-6.250	8.190	0.61
2020-12-17	4.38	2.037	0.690	5.057	0.61
2020-12-18	4.34	2.045	-0.913	2.055	0.61
2020-12-21	4.4	2.052	1.382	1.843	0.62
2020-12-22	4.37	2.059	-0.682	2.045	0.62
2020-12-23	4.31	2.065	-1.373	1.602	0.62
2020-12-24	4.2	2.075	-2.552	2.784	0.62
2020-12-25	4.24	2.086	0.952	3.333	0.63
2020-12-28	4.19	2.097	-1.179	3.066	0.63
2020-12-29	4.21	2.106	0.477	2.625	0.63
2020-12-30	4.24	2.112	0.713	1.663	0.63
2020-12-31	4.34	2.124	2.358	3.302	0.64
2021-01-04	4.32	2.130	-0.461	1.613	0.64
2021-01-05	4.28	2.140	-0.926	2.778	0.64
2021-01-06	4.28	2.145	0.000	1.402	0.64
2021-01-07	4.13	2.159	-3.505	4.206	0.65
2021-01-08	4.14	2.168	0.242	2.421	0.65
2021-01-11	3.99	2.181	-3.623	4.106	0.65
2021-01-12	3.95	2.190	-1.003	2.757	0.66
2021-01-13	3.82	2.204	-3.291	4.304	0.66
2021-01-14	3.87	2.220	1.309	4.974	0.67
2021-01-15	3.96	2.229	2.326	2.584	0.67
2021-01-18	3.93	2.235	-0.758	2.020	0.67
2021-01-19	4.04	2.247	2.799	3.562	0.67
2021-01-20	4.02	2.252	-0.495	1.485	0.68
2021-01-21	4.03	2.258	0.249	1.741	0.68
2021-01-22	3.97	2.266	-1.489	2.481	0.68
2021-01-25	3.87	2.277	-2.519	3.275	0.68
2021-01-26	3.86	2.285	-0.258	2.584	0.69
2021-01-27	3.96	2.305	2.591	5.959	0.69
2021-01-28	4.36	2.329	10.101	6.566	0.70
2021-01-29	4.33	2.365	-0.688	10.092	0.71
2021-02-01	4.07	2.378	-6.005	3.926	0.71
2021-02-02	4.02	2.391	-1.229	3.686	0.72
2021-02-03	3.94	2.398	-1.990	2.239	0.72
2021-02-04	3.93	2.407	-0.254	2.792	0.72
2021-02-05	3.89	2.417	-1.018	3.053	0.73
2021-02-08	3.91	2.426	0.514	2.828	0.73
2021-02-09	3.94	2.432	0.767	1.790	0.73
2021-02-10	3.96	2.440	0.508	2.284	0.73
2021-02-18	4.05	2.449	2.273	2.778	0.73
2021-02-19	4.17	2.465	2.963	4.444	0.74
2021-02-22	4.17	2.475	0.000	2.878	0.74
2021-02-23	4.16	2.481	-0.240	1.918	0.74
2021-02-24	4.2	2.490	0.962	2.404	0.75
2021-02-25	4.13	2.498	-1.667	2.381	0.75
2021-02-26	4.18	2.506	1.211	2.421	0.75
2021-03-01	4.3	2.516	2.871	2.632	0.75
2021-03-02	4.2	2.530	-2.326	4.186	0.76
2021-03-03	4.26	2.541	1.429	2.857	0.76
2021-03-04	4.2	2.550	-1.408	2.817	0.77
2021-03-05	4.3	2.561	2.381	2.857	0.77
2021-03-08	4.27	2.568	-0.698	2.093	0.77
2021-03-09	4.18	2.584	-2.108	4.450	0.78
2021-03-10	4.13	2.596	-1.196	3.589	0.78
2021-03-11	4.18	2.606	1.211	2.906	0.78
2021-03-12	4.2	2.612	0.478	1.675	0.78
2021-03-15	4.16	2.619	-0.952	2.143	0.79
2021-03-16	4.21	2.625	1.202	1.683	0.79
2021-03-17	4.18	2.631	-0.713	1.663	0.79
2021-03-18	4.13	2.637	-1.196	1.675	0.79
2021-03-19	4.14	2.642	0.242	1.453	0.79
2021-03-22	4.22	2.651	1.932	2.657	0.80
2021-03-23	4.22	2.657	0.000	1.659	0.80
2021-03-24	4.28	2.669	1.422	3.318	0.80
2021-03-25	4.31	2.676	0.701	2.103	0.80
2021-03-26	4.34	2.685	0.696	2.320	0.81
2021-03-29	4.35	2.691	0.230	1.843	0.81
2021-03-30	4.21	2.703	-3.218	3.218	0.81
2021-03-31	4.2	2.713	-0.238	2.850	0.81
2021-04-01	4.18	2.718	-0.476	1.429	0.82
2021-04-02	4.17	2.721	-0.239	0.957	0.82
2021-04-06	4.2	2.727	0.719	1.679	0.82
2021-04-07	4.19	2.731	-0.238	1.190	0.82
2021-04-08	4.13	2.738	-1.432	1.909	0.82
2021-04-09	4.23	2.748	2.421	2.906	0.82
2021-04-12	4.28	2.756	1.182	2.364	0.83
2021-04-13	4.23	2.764	-1.168	2.103	0.83
2021-04-14	4.29	2.776	1.418	3.310	0.83
2021-04-15	4.37	2.787	1.865	3.263	0.84
2021-04-16	4.37	2.808	0.000	5.721	0.84
2021-04-19	4.4	2.817	0.686	2.288	0.84
2021-04-20	4.4	2.832	0.000	4.091	0.85
2021-04-21	4.41	2.843	0.227	3.182	0.85
2021-04-22	4.39	2.852	-0.454	2.494	0.86
2021-04-23	4.28	2.861	-2.506	2.278	0.86
2021-04-26	4.21	2.871	-1.636	3.037	0.86
2021-04-27	4.25	2.877	0.950	1.663	0.86
2021-04-28	4.14	2.887	-2.588	2.824	0.87
2021-04-29	4.19	2.894	1.208	1.932	0.87
2021-04-30	4.23	2.900	0.955	1.909	0.87
2021-05-06	4.18	2.905	-1.182	1.418	0.87
2021-05-07	4.18	2.911	0.000	1.675	0.87
2021-05-10	4.21	2.916	0.718	1.435	0.87
2021-05-11	4.27	2.924	1.425	2.138	0.88
2021-05-12	4.37	2.937	2.342	3.747	0.88
2021-05-13	4.32	2.946	-1.144	2.517	0.88
2021-05-14	4.75	2.988	9.954	10.417	0.90
2021-05-17	4.59	3.010	-3.368	5.895	0.90
2021-05-18	4.56	3.027	-0.654	4.357	0.91
2021-05-19	4.64	3.045	1.754	4.825	0.91
2021-05-20	4.53	3.056	-2.371	2.802	0.92
2021-05-21	4.54	3.075	0.221	5.077	0.92
2021-05-24	4.62	3.092	1.762	4.405	0.93
2021-05-25	4.73	3.111	2.381	4.762	0.93
2021-05-26	4.57	3.125	-3.383	3.594	0.94
2021-05-27	4.56	3.135	-0.219	2.626	0.94
2021-05-28	4.49	3.145	-1.535	2.632	0.94
2021-05-31	4.51	3.156	0.445	3.118	0.95
2021-06-01	4.79	3.200	6.208	10.865	0.96
2021-06-02	4.67	3.213	-2.505	3.340	0.96
2021-06-03	4.58	3.223	-1.927	2.784	0.97
2021-06-04	4.54	3.228	-0.873	1.310	0.97
2021-06-07	4.45	3.238	-1.982	2.643	0.97
2021-06-08	4.47	3.243	0.449	1.348	0.97
2021-06-09	4.48	3.249	0.224	1.566	0.97
2021-06-10	4.52	3.256	0.893	1.786	0.98
2021-06-11	4.46	3.262	-1.327	1.770	0.98
2021-06-15	4.36	3.269	-2.242	2.018	0.98
2021-06-16	4.35	3.274	-0.229	1.147	0.98
2021-06-17	4.35	3.277	0.000	0.920	0.98
2021-06-18	4.37	3.281	0.460	1.149	0.98
2021-06-21	4.41	3.286	0.915	1.373	0.99
2021-06-22	4.39	3.293	-0.454	1.814	0.99
2021-06-23	4.6	3.322	4.784	7.517	1.00
2021-06-24	4.37	3.331	-3.956	2.637	1.00
2021-06-25	4.37	3.335	0.000	1.144	1.00
2021-06-28	4.38	3.340	0.229	1.373	1.00
2021-06-29	4.31	3.348	-1.598	2.055	1.00
2021-06-30	4.28	3.354	-0.696	1.856	1.01
2021-07-01	4.26	3.360	-0.467	1.636	1.01
2021-07-02	4.23	3.365	-0.704	1.408	1.01
2021-07-05	4.27	3.369	0.946	0.946	1.01
2021-07-06	4.26	3.373	-0.234	1.171	1.01
2021-07-07	4.27	3.375	0.235	0.704	1.01
2021-07-08	4.24	3.379	-0.703	1.171	1.01
2021-07-09	4.22	3.383	-0.472	0.943	1.01
2021-07-12	4.24	3.387	0.474	1.185	1.02
2021-07-13	4.28	3.394	0.943	1.887	1.02
2021-07-14	4.21	3.398	-0.473	1.182	1.02
2021-07-15	4.16	3.404	-1.188	1.663	1.02
2021-07-16	4.17	3.408	0.240	1.202	1.02
2021-07-19	4.12	3.415	-1.199	2.158	1.02
2021-07-20	4.12	3.421	0.000	1.699	1.03
2021-07-21	4.13	3.424	0.243	0.971	1.03
2021-07-22	4.11	3.428	-0.484	0.969	1.03
2021-07-23	4.09	3.431	-0.487	0.973	1.03
2021-07-26	4.11	3.439	0.489	2.445	1.03
2021-07-27	4.15	3.447	0.973	2.190	1.03
2021-07-28	4.02	3.457	-3.133	3.133	1.04
2021-07-29	4	3.464	-0.498	1.990	1.04
2021-07-30	3.98	3.469	-0.500	1.500	1.04
2021-08-02	4.05	3.477	1.759	2.513	1.04
2021-08-03	4.06	3.485	0.247	2.222	1.05
2021-08-04	4.1	3.495	0.985	2.956	1.05
2021-08-05	4.02	3.501	-1.951	1.707	1.05
2021-08-06	4.04	3.506	0.498	1.493	1.05
2021-08-09	4.06	3.510	0.495	1.238	1.05
2021-08-10	4.07	3.514	0.246	1.232	1.05
2021-08-11	4.06	3.518	-0.246	0.983	1.06
2021-08-12	4.1	3.522	0.985	1.232	1.06
2021-08-13	4.09	3.524	-0.244	0.732	1.06
2021-08-16	4.1	3.528	0.244	1.222	1.06
2021-08-17	4.04	3.536	-1.463	2.195	1.06
2021-08-18	4.06	3.542	0.495	1.733	1.06
2021-08-19	4.07	3.546	0.246	1.232	1.06
2021-08-20	4.06	3.550	-0.246	1.229	1.06
2021-08-23	4.11	3.556	1.232	1.724	1.07
2021-08-24	4.12	3.559	0.243	0.973	1.07
2021-08-25	4.14	3.563	0.485	1.214	1.07
2021-08-26	4.14	3.568	0.000	1.208	1.07
2021-08-27	4.13	3.571	-0.242	0.966	1.07
2021-08-30	4.13	3.574	0.000	0.969	1.07
2021-08-31	4.14	3.579	0.242	1.453	1.07
2021-09-01	4.18	3.584	0.966	1.449	1.08
2021-09-02	4.18	3.588	0.000	0.957	1.08
2021-09-03	4.24	3.593	1.435	1.435	1.08
2021-09-06	4.23	3.598	-0.236	1.415	1.08
2021-09-07	4.25	3.601	0.473	0.946	1.08
2021-09-08	4.37	3.613	2.824	3.294	1.08
2021-09-09	4.33	3.620	-0.915	2.059	1.09
2021-09-10	4.31	3.635	-0.462	4.157	1.09
2021-09-13	4.31	3.647	0.000	3.248	1.09
2021-09-14	4.23	3.657	-1.856	2.784	1.10
2021-09-15	4.27	3.664	0.946	2.128	1.10
2021-09-16	4.18	3.674	-2.108	2.810	1.10
2021-09-17	4.14	3.681	-0.957	1.914	1.10
2021-09-22	4.14	3.687	0.000	1.691	1.11
2021-09-23	4.2	3.693	1.449	1.932	1.11
2021-09-24	4.14	3.698	-1.429	1.429	1.11
2021-09-27	4.06	3.707	-1.932	2.657	1.11
2021-09-28	4.07	3.712	0.246	1.232	1.11
2021-09-29	3.98	3.720	-2.211	2.457	1.12
2021-09-30	4.03	3.725	1.256	1.508	1.12
2021-10-08	4.11	3.733	1.985	2.481	1.12
2021-10-11	4.11	3.738	0.000	1.460	1.12
2021-10-12	4.06	3.743	-1.217	1.460	1.12
2021-10-13	4.05	3.746	-0.246	0.985	1.12
2021-10-14	4.06	3.750	0.247	0.988	1.12
2021-10-15	4.01	3.754	-1.232	1.232	1.13
2021-10-18	3.99	3.759	-0.499	1.496	1.13
2021-10-19	3.97	3.762	-0.501	1.003	1.13
2021-10-20	3.98	3.766	0.252	1.008	1.13
2021-10-21	4.15	3.790	4.271	7.035	1.14
2021-10-22	4.14	3.819	-0.241	8.434	1.15
2021-10-25	4.04	3.830	-2.415	3.382	1.15
2021-10-26	3.99	3.835	-1.238	1.238	1.15
2021-10-27	3.87	3.846	-3.008	3.509	1.15
2021-10-28	3.89	3.854	0.517	2.584	1.16
2021-10-29	3.92	3.861	0.771	2.057	1.16
2021-11-01	3.91	3.868	-0.255	2.296	1.16
2021-11-02	3.88	3.877	-0.767	2.558	1.16
2021-11-03	3.94	3.887	1.546	3.093	1.17
2021-11-04	3.95	3.890	0.254	1.015	1.17
2021-11-05	3.99	3.899	1.013	2.785	1.17
2021-11-08	4	3.904	0.251	1.504	1.17
2021-11-09	4.02	3.909	0.500	1.500	1.17
2021-11-10	4.02	3.914	0.000	1.244	1.17
2021-11-11	4.07	3.920	1.244	1.990	1.18
2021-11-12	4.08	3.925	0.246	1.474	1.18
2021-11-15	4.13	3.933	1.225	2.206	1.18
2021-11-16	4.09	3.939	-0.969	1.695	1.18
2021-11-17	4.39	3.975	7.335	10.024	1.19
2021-11-18	4.14	3.989	-5.695	3.872	1.20
2021-11-19	4.1	3.995	-0.966	1.932	1.20
2021-11-22	4.09	4.002	-0.244	1.951	1.20
2021-11-23	4.1	4.006	0.244	1.222	1.20
2021-11-24	4.09	4.011	-0.244	1.463	1.20
2021-11-25	4.06	4.016	-0.733	1.467	1.20
2021-11-26	4	4.023	-1.478	1.970	1.21
2021-11-29	3.94	4.028	-1.500	1.750	1.21
2021-11-30	4	4.034	1.523	1.777	1.21
2021-12-01	4.08	4.044	2.000	2.750	1.21
2021-12-02	4.05	4.047	-0.735	0.980	1.21
2021-12-03	4.08	4.052	0.741	1.481	1.22
2021-12-06	4.07	4.055	-0.245	0.735	1.22
2021-12-07	4.04	4.060	-0.737	1.474	1.22
2021-12-08	4.1	4.068	1.485	2.475	1.22
2021-12-09	4.09	4.071	-0.244	0.732	1.22
2021-12-10	4.09	4.077	0.000	1.956	1.22
2021-12-13	4.16	4.086	1.711	2.445	1.23
2021-12-14	4.29	4.101	3.125	4.327	1.23
2021-12-15	4.26	4.107	-0.699	1.632	1.23
2021-12-16	4.35	4.117	2.113	2.817	1.24
2021-12-17	4.32	4.125	-0.690	2.069	1.24
2021-12-20	4.26	4.134	-1.389	2.778	1.24
2021-12-21	4.4	4.146	3.286	3.052	1.24
2021-12-22	4.38	4.158	-0.455	3.409	1.25
2021-12-23	4.33	4.170	-1.142	3.196	1.25
2021-12-24	4.36	4.180	0.693	2.771	1.25
2021-12-27	4.37	4.194	0.229	3.899	1.26
2021-12-28	4.34	4.204	-0.686	2.746	1.26
2021-12-29	4.27	4.212	-1.613	2.304	1.26
2021-12-30	4.46	4.232	4.450	5.386	1.27
2021-12-31	4.55	4.251	2.018	4.933	1.28
2022-01-04	4.66	4.262	2.418	2.857	1.28
2022-01-05	4.6	4.274	-1.288	3.219	1.28
2022-01-06	4.55	4.282	-1.087	1.957	1.28
2022-01-07	4.57	4.297	0.440	4.176	1.29
2022-01-10	4.51	4.310	-1.313	3.282	1.29
2022-01-11	4.5	4.326	-0.222	4.213	1.30
2022-01-12	4.56	4.337	1.333	2.889	1.30
2022-01-13	4.55	4.345	-0.219	2.193	1.30
2022-01-14	4.46	4.353	-1.978	2.198	1.31
2022-01-17	4.57	4.366	2.466	3.363	1.31
2022-01-18	4.46	4.386	-2.407	5.470	1.32
2022-01-19	4.59	4.400	2.915	3.587	1.32
2022-01-20	4.41	4.418	-3.922	5.011	1.33
2022-01-21	4.41	4.433	0.000	4.082	1.33
2022-01-24	4.37	4.447	-0.907	3.628	1.33
2022-01-25	4.12	4.467	-5.721	5.950	1.34
2022-01-26	4.19	4.475	1.699	2.184	1.34
2022-01-27	4.1	4.486	-2.148	3.341	1.35
2022-01-28	4.18	4.497	1.951	3.171	1.35
2022-02-07	4.21	4.509	0.718	3.349	1.35
2022-02-08	4.3	4.520	2.138	3.088	1.36
2022-02-09	4.39	4.530	2.093	2.791	1.36
2022-02-10	4.45	4.540	1.367	2.733	1.36
2022-02-11	4.37	4.552	-1.798	3.146	1.37
2022-02-14	4.39	4.562	0.458	2.746	1.37
2022-02-15	4.43	4.574	0.911	3.189	1.37
2022-02-16	4.49	4.580	1.354	1.806	1.37
2022-02-17	4.4	4.588	-2.004	2.227	1.38
2022-02-18	4.47	4.598	1.591	2.500	1.38
2022-02-21	4.51	4.605	0.895	2.013	1.38
2022-02-22	4.44	4.617	-1.552	3.104	1.39
2022-02-23	4.47	4.626	0.676	2.477	1.39
2022-02-24	4.29	4.644	-4.027	5.145	1.39
2022-02-25	4.33	4.652	0.932	2.098	1.40
2022-02-28	4.26	4.665	-1.617	3.695	1.40
2022-03-01	4.32	4.674	1.408	2.582	1.40
2022-03-02	4.33	4.679	0.231	1.157	1.40
2022-03-03	4.34	4.685	0.231	1.848	1.41
2022-03-04	4.28	4.693	-1.382	2.074	1.41
2022-03-07	4.23	4.702	-1.168	2.570	1.41
2022-03-08	4.09	4.717	-3.310	4.492	1.42
2022-03-09	4.06	4.739	-0.733	6.357	1.42
2022-03-10	4.09	4.746	0.739	2.217	1.42
2022-03-11	4.16	4.761	1.711	4.401	1.43
2022-03-14	4.07	4.770	-2.163	2.404	1.43
2022-03-15	3.91	4.783	-3.931	4.177	1.43
2022-03-16	3.98	4.794	1.790	3.325	1.44
2022-03-17	4.02	4.805	1.005	3.266	1.44
2022-03-18	4.07	4.814	1.244	2.736	1.44
2022-03-21	4.08	4.819	0.246	1.229	1.45
2022-03-22	4.15	4.829	1.716	2.941	1.45
2022-03-23	4.11	4.835	-0.964	1.928	1.45
2022-03-24	4.05	4.841	-1.460	1.703	1.45
2022-03-25	4.06	4.848	0.247	1.975	1.45
2022-03-28	4.12	4.855	1.478	2.217	1.46
2022-03-29	4.09	4.862	-0.728	1.942	1.46
2022-03-30	4.1	4.865	0.244	0.978	1.46
2022-03-31	4.11	4.871	0.244	1.707	1.46
2022-04-01	4.19	4.881	1.946	2.676	1.46
2022-04-06	4.25	4.891	1.432	2.864	1.47
2022-04-07	4.15	4.900	-2.353	2.588	1.47
2022-04-08	4.08	4.909	-1.687	2.892	1.47
2022-04-11	3.96	4.921	-2.941	3.431	1.48
2022-04-12	4.06	4.932	2.525	3.283	1.48
2022-04-13	3.99	4.939	-1.724	2.217	1.48
2022-04-14	4.01	4.945	0.501	1.754	1.48
2022-04-15	3.93	4.954	-1.995	2.743	1.49
2022-04-18	3.88	4.962	-1.272	2.545	1.49
2022-04-19	3.93	4.969	1.289	2.062	1.49
2022-04-20	3.93	4.976	0.000	2.036	1.49
2022-04-21	3.78	4.988	-3.817	3.817	1.50
2022-04-22	3.73	4.996	-1.323	2.646	1.50
2022-04-25	3.45	5.017	-7.507	7.239	1.51
2022-04-26	3.34	5.033	-3.188	5.797	1.51
2022-04-27	3.44	5.048	2.994	5.090	1.51
2022-04-28	3.43	5.057	-0.291	3.488	1.52
2022-04-29	3.56	5.069	3.790	3.790	1.52
2022-05-05	3.54	5.077	-0.562	2.809	1.52
2022-05-06	3.45	5.082	-2.542	1.695	1.52
2022-05-09	3.53	5.090	2.319	2.609	1.53
2022-05-10	3.54	5.098	0.283	2.833	1.53
2022-05-11	3.49	5.106	-1.412	2.825	1.53
2022-05-12	3.51	5.112	0.573	2.006	1.53
2022-05-13	3.58	5.121	1.994	2.849	1.54
2022-05-16	3.55	5.126	-0.838	1.955	1.54
2022-05-17	3.53	5.133	-0.563	2.254	1.54
2022-05-18	3.59	5.141	1.700	2.550	1.54
2022-05-19	3.63	5.148	1.114	2.507	1.54
2022-05-20	3.69	5.153	1.653	1.653	1.55
2022-05-23	3.76	5.161	1.897	2.439	1.55

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