二三四五融券券源 二三四五专项约券

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	2.92	0.014	-2.667	5.667	0.00
2020-04-29	2.89	0.021	-1.027	3.082	0.01
2020-04-30	2.97	0.030	2.768	3.460	0.01
2020-05-06	3.05	0.042	2.694	4.714	0.01
2020-05-07	3	0.047	-1.639	2.295	0.01
2020-05-08	3.05	0.057	1.667	3.667	0.02
2020-05-11	3.02	0.063	-0.984	2.623	0.02
2020-05-12	2.98	0.070	-1.325	2.649	0.02
2020-05-13	2.98	0.075	0.000	2.013	0.02
2020-05-14	2.98	0.084	0.000	3.691	0.03
2020-05-15	2.96	0.088	-0.671	1.678	0.03
2020-05-18	2.91	0.094	-1.689	2.365	0.03
2020-05-19	2.92	0.097	0.344	1.375	0.03
2020-05-20	2.88	0.102	-1.370	2.055	0.03
2020-05-21	2.84	0.107	-1.389	2.083	0.03
2020-05-22	2.81	0.113	-1.056	2.465	0.03
2020-05-25	2.85	0.117	1.423	1.779	0.04
2020-05-26	2.88	0.121	1.053	1.754	0.04
2020-05-27	2.83	0.126	-1.736	1.736	0.04
2020-05-28	2.83	0.130	0.000	1.767	0.04
2020-05-29	2.84	0.135	0.353	2.120	0.04
2020-06-01	2.91	0.142	2.465	2.817	0.04
2020-06-02	2.9	0.146	-0.344	1.718	0.04
2020-06-03	2.87	0.150	-1.034	1.724	0.04
2020-06-04	2.86	0.152	-0.348	1.045	0.05
2020-06-05	2.89	0.157	1.049	1.748	0.05
2020-06-08	2.87	0.162	-0.692	2.076	0.05
2020-06-09	2.89	0.167	0.697	2.439	0.05
2020-06-10	2.85	0.171	-1.384	1.730	0.05
2020-06-11	2.84	0.175	-0.351	1.404	0.05
2020-06-12	2.8	0.179	-1.408	1.761	0.05
2020-06-15	2.78	0.182	-0.714	1.429	0.05
2020-06-16	2.78	0.186	0.000	1.439	0.06
2020-06-17	2.84	0.195	2.158	3.957	0.06
2020-06-18	2.81	0.198	-1.056	1.408	0.06
2020-06-19	2.82	0.201	0.356	1.068	0.06
2020-06-22	2.84	0.207	0.709	2.482	0.06
2020-06-23	2.81	0.210	-1.056	1.408	0.06
2020-06-24	2.77	0.213	-1.423	1.423	0.06
2020-06-29	2.77	0.216	0.000	1.083	0.06
2020-06-30	2.81	0.222	1.444	2.527	0.07
2020-07-01	2.8	0.224	-0.356	1.068	0.07
2020-07-02	2.87	0.233	2.500	3.929	0.07
2020-07-03	2.93	0.242	2.091	3.484	0.07
2020-07-06	3.07	0.255	4.778	5.119	0.08
2020-07-07	3.08	0.273	0.326	7.166	0.08
2020-07-08	3.18	0.288	3.247	5.519	0.09
2020-07-09	3.26	0.300	2.516	4.403	0.09
2020-07-10	3.14	0.312	-3.681	4.601	0.09
2020-07-13	3.4	0.342	8.280	10.510	0.10
2020-07-14	3.33	0.359	-2.059	6.176	0.11
2020-07-15	3.17	0.375	-4.805	6.006	0.11
2020-07-16	3.05	0.392	-3.785	6.625	0.12
2020-07-17	3	0.401	-1.639	3.607	0.12
2020-07-20	3.11	0.410	3.667	3.667	0.12
2020-07-21	3.1	0.419	-0.322	3.537	0.13
2020-07-22	3.19	0.431	2.903	4.516	0.13
2020-07-23	3.11	0.440	-2.508	3.448	0.13
2020-07-24	2.98	0.454	-4.180	5.466	0.14
2020-07-27	2.99	0.459	0.336	2.013	0.14
2020-07-28	3.04	0.466	1.672	2.676	0.14
2020-07-29	3.07	0.474	0.987	3.289	0.14
2020-07-30	3.01	0.479	-1.954	1.954	0.14
2020-07-31	3.09	0.490	2.658	4.319	0.15
2020-08-03	3.13	0.498	1.294	2.913	0.15
2020-08-04	3.11	0.506	-0.639	3.195	0.15
2020-08-05	3.11	0.514	0.000	3.215	0.15
2020-08-06	3.1	0.523	-0.322	3.215	0.16
2020-08-07	3.02	0.531	-2.581	3.226	0.16
2020-08-10	3.04	0.537	0.662	2.318	0.16
2020-08-11	2.98	0.542	-1.974	2.303	0.16
2020-08-12	2.99	0.548	0.336	2.349	0.16
2020-08-13	3.01	0.554	0.669	2.341	0.17
2020-08-14	3.04	0.560	0.997	2.326	0.17
2020-08-17	3.12	0.569	2.632	3.289	0.17
2020-08-18	3.09	0.572	-0.962	1.282	0.17
2020-08-19	3.03	0.578	-1.942	2.265	0.17
2020-08-20	3.05	0.586	0.660	3.300	0.18
2020-08-21	3.08	0.590	0.984	1.639	0.18
2020-08-24	3.1	0.598	0.649	2.922	0.18
2020-08-25	3.08	0.603	-0.645	2.258	0.18
2020-08-26	3.01	0.609	-2.273	2.273	0.18
2020-08-27	3.03	0.613	0.664	1.661	0.18
2020-08-28	3.04	0.618	0.330	1.650	0.19
2020-08-31	3.02	0.623	-0.658	1.974	0.19
2020-09-01	3.04	0.626	0.662	1.325	0.19
2020-09-02	3.02	0.630	-0.658	1.645	0.19
2020-09-03	3	0.633	-0.662	1.325	0.19
2020-09-04	2.99	0.638	-0.333	1.667	0.19
2020-09-07	3	0.643	0.334	2.007	0.19
2020-09-08	3.12	0.658	4.000	6.000	0.20
2020-09-09	3.18	0.677	1.923	7.051	0.20
2020-09-10	3.02	0.693	-5.031	6.604	0.21
2020-09-11	3.01	0.698	-0.331	1.656	0.21
2020-09-14	3.01	0.701	0.000	1.329	0.21
2020-09-15	3	0.703	-0.332	0.664	0.21
2020-09-16	2.98	0.707	-0.667	1.667	0.21
2020-09-17	2.94	0.712	-1.342	2.349	0.21
2020-09-18	2.98	0.718	1.361	2.041	0.22
2020-09-21	2.96	0.721	-0.671	1.342	0.22
2020-09-22	2.93	0.724	-1.014	1.351	0.22
2020-09-23	2.93	0.727	0.000	1.024	0.22
2020-09-24	2.87	0.732	-2.048	2.389	0.22
2020-09-25	2.86	0.736	-0.348	1.394	0.22
2020-09-28	2.83	0.740	-1.049	1.748	0.22
2020-09-29	2.84	0.743	0.353	1.413	0.22
2020-09-30	2.84	0.746	0.000	1.408	0.22
2020-10-09	2.89	0.750	1.761	1.408	0.22
2020-10-12	2.96	0.755	2.422	2.076	0.23
2020-10-13	2.92	0.759	-1.351	1.689	0.23
2020-10-14	2.87	0.764	-1.712	2.055	0.23
2020-10-15	2.87	0.767	0.000	1.045	0.23
2020-10-16	2.86	0.769	-0.348	1.045	0.23
2020-10-19	2.86	0.772	0.000	1.399	0.23
2020-10-20	2.88	0.777	0.699	2.098	0.23
2020-10-21	2.85	0.782	-1.042	2.083	0.23
2020-10-22	2.84	0.786	-0.351	1.404	0.24
2020-10-23	2.83	0.788	-0.352	1.056	0.24
2020-10-26	2.85	0.791	0.707	1.060	0.24
2020-10-27	2.81	0.794	-1.404	1.404	0.24
2020-10-28	2.79	0.798	-0.712	1.779	0.24
2020-10-29	2.77	0.801	-0.717	1.434	0.24
2020-10-30	2.7	0.810	-2.527	3.971	0.24
2020-11-02	2.5	0.826	-7.407	7.407	0.25
2020-11-03	2.59	0.840	3.600	6.800	0.25
2020-11-04	2.53	0.849	-2.317	3.861	0.25
2020-11-05	2.55	0.853	0.791	1.976	0.26
2020-11-06	2.54	0.857	-0.392	1.961	0.26
2020-11-09	2.57	0.863	1.181	2.756	0.26
2020-11-10	2.54	0.868	-1.167	2.335	0.26
2020-11-11	2.5	0.872	-1.575	1.969	0.26
2020-11-12	2.49	0.875	-0.400	1.600	0.26
2020-11-13	2.49	0.879	0.000	1.606	0.26
2020-11-16	2.52	0.883	1.205	2.008	0.26
2020-11-17	2.51	0.885	-0.397	1.190	0.27
2020-11-18	2.5	0.888	-0.398	1.195	0.27
2020-11-19	2.51	0.890	0.400	1.200	0.27
2020-11-20	2.51	0.892	0.000	0.797	0.27
2020-11-23	2.53	0.896	0.797	1.992	0.27
2020-11-24	2.61	0.910	3.162	6.324	0.27
2020-11-25	2.56	0.915	-1.916	2.299	0.27
2020-11-26	2.57	0.919	0.391	1.953	0.28
2020-11-27	2.56	0.923	-0.389	1.946	0.28
2020-11-30	2.54	0.928	-0.781	2.344	0.28
2020-12-01	2.57	0.932	1.181	1.969	0.28
2020-12-02	2.57	0.936	0.000	1.556	0.28
2020-12-03	2.56	0.938	-0.389	1.167	0.28
2020-12-04	2.55	0.941	-0.391	1.172	0.28
2020-12-07	2.5	0.945	-1.961	2.353	0.28
2020-12-08	2.51	0.949	0.400	1.600	0.28
2020-12-09	2.47	0.954	-1.594	2.390	0.29
2020-12-10	2.47	0.957	0.000	1.619	0.29
2020-12-11	2.4	0.964	-2.834	3.239	0.29
2020-12-14	2.38	0.968	-0.833	2.083	0.29
2020-12-15	2.37	0.971	-0.420	1.681	0.29
2020-12-16	2.3	0.977	-2.954	2.954	0.29
2020-12-17	2.35	0.993	2.174	8.261	0.30
2020-12-18	2.34	0.999	-0.426	3.404	0.30
2020-12-21	2.33	1.004	-0.427	2.137	0.30
2020-12-22	2.27	1.010	-2.575	3.433	0.30
2020-12-23	2.23	1.014	-1.762	2.203	0.30
2020-12-24	2.18	1.020	-2.242	3.139	0.31
2020-12-25	2.2	1.025	0.917	2.752	0.31
2020-12-28	2.19	1.030	-0.455	2.727	0.31
2020-12-29	2.24	1.040	2.283	5.479	0.31
2020-12-30	2.23	1.043	-0.446	1.786	0.31
2020-12-31	2.26	1.048	1.345	2.242	0.31
2021-01-04	2.24	1.051	-0.885	1.770	0.32
2021-01-05	2.2	1.055	-1.786	2.232	0.32
2021-01-06	2.18	1.058	-0.909	1.818	0.32
2021-01-07	2.08	1.068	-4.587	5.505	0.32
2021-01-08	2.14	1.082	2.885	7.692	0.32
2021-01-11	2.1	1.088	-1.869	3.738	0.33
2021-01-12	2.1	1.094	0.000	3.333	0.33
2021-01-13	2.14	1.103	1.905	4.762	0.33
2021-01-14	2.16	1.108	0.935	2.804	0.33
2021-01-15	2.16	1.113	0.000	3.241	0.33
2021-01-18	2.15	1.118	-0.463	2.315	0.34
2021-01-19	2.19	1.129	1.860	6.512	0.34
2021-01-20	2.14	1.134	-2.283	2.740	0.34
2021-01-21	2.19	1.144	2.336	5.140	0.34
2021-01-22	2.17	1.149	-0.913	2.740	0.34
2021-01-25	1.95	1.149	-10.138	0.000	0.34
2021-01-26	1.76	1.149	-9.744	0.000	0.34
2021-01-27	1.64	1.160	-6.818	8.523	0.35
2021-01-28	1.8	1.178	9.756	11.585	0.35
2021-01-29	1.74	1.191	-3.333	9.444	0.36
2021-02-01	1.73	1.200	-0.575	5.747	0.36
2021-02-02	1.69	1.205	-2.312	4.046	0.36
2021-02-03	1.73	1.213	2.367	5.325	0.36
2021-02-04	1.75	1.218	1.156	3.468	0.37
2021-02-05	1.74	1.221	-0.571	2.286	0.37
2021-02-08	1.68	1.228	-3.448	4.598	0.37
2021-02-09	1.71	1.233	1.786	3.571	0.37
2021-02-10	1.84	1.248	7.602	9.942	0.37
2021-02-18	1.95	1.263	5.978	9.239	0.38
2021-02-19	2.02	1.274	3.590	6.154	0.38
2021-02-22	2.06	1.285	1.980	6.436	0.39
2021-02-23	2.02	1.293	-1.942	4.854	0.39
2021-02-24	2.1	1.301	3.960	4.950	0.39
2021-02-25	2.04	1.309	-2.857	4.286	0.39
2021-02-26	2	1.314	-1.961	2.941	0.39
2021-03-01	2	1.319	0.000	3.000	0.40
2021-03-02	1.97	1.324	-1.500	3.000	0.40
2021-03-03	1.97	1.329	0.000	3.046	0.40
2021-03-04	2	1.333	1.523	2.538	0.40
2021-03-05	2.07	1.344	3.500	6.500	0.40
2021-03-08	2.04	1.348	-1.449	2.415	0.40
2021-03-09	2	1.353	-1.961	2.941	0.41
2021-03-10	1.97	1.358	-1.500	3.000	0.41
2021-03-11	1.99	1.361	1.015	2.030	0.41
2021-03-12	1.96	1.365	-1.508	2.513	0.41
2021-03-15	1.96	1.369	0.000	2.041	0.41
2021-03-16	2	1.374	2.041	3.061	0.41
2021-03-17	1.99	1.376	-0.500	1.500	0.41
2021-03-18	1.97	1.380	-1.005	2.513	0.41
2021-03-19	1.92	1.385	-2.538	3.046	0.42
2021-03-22	1.93	1.389	0.521	2.083	0.42
2021-03-23	1.9	1.395	-1.554	4.145	0.42
2021-03-24	1.91	1.403	0.526	4.737	0.42
2021-03-25	1.96	1.412	2.618	5.759	0.42
2021-03-26	1.93	1.416	-1.531	2.551	0.42
2021-03-29	1.96	1.426	1.554	5.699	0.43
2021-03-30	1.92	1.430	-2.041	2.551	0.43
2021-03-31	1.92	1.435	0.000	3.125	0.43
2021-04-01	1.92	1.437	0.000	1.563	0.43
2021-04-02	1.92	1.441	0.000	2.083	0.43
2021-04-06	1.93	1.442	0.521	1.042	0.43
2021-04-07	1.95	1.448	1.036	3.627	0.43
2021-04-08	2.02	1.463	3.590	8.718	0.44
2021-04-09	1.95	1.468	-3.465	2.970	0.44
2021-04-12	1.94	1.472	-0.513	2.564	0.44
2021-04-13	1.93	1.475	-0.515	2.062	0.44
2021-04-14	1.93	1.479	0.000	2.591	0.44
2021-04-15	1.9	1.482	-1.554	1.554	0.44
2021-04-16	1.94	1.487	2.105	3.158	0.45
2021-04-19	1.95	1.490	0.515	2.062	0.45
2021-04-20	1.92	1.494	-1.538	2.564	0.45
2021-04-21	1.91	1.496	-0.521	1.042	0.45
2021-04-22	1.9	1.498	-0.524	1.571	0.45
2021-04-23	1.85	1.504	-2.632	3.684	0.45
2021-04-26	1.8	1.509	-2.703	3.243	0.45
2021-04-27	1.81	1.518	0.556	6.111	0.46
2021-04-28	1.78	1.521	-1.657	2.210	0.46
2021-04-29	1.84	1.528	3.371	4.494	0.46
2021-04-30	1.84	1.532	0.000	2.717	0.46
2021-05-06	1.82	1.537	-1.087	2.717	0.46
2021-05-07	1.84	1.542	1.099	3.297	0.46
2021-05-10	1.88	1.548	2.174	3.804	0.46
2021-05-11	2.07	1.567	10.106	11.170	0.47
2021-05-12	2	1.572	-3.382	2.899	0.47
2021-05-13	2.04	1.585	2.000	8.000	0.48
2021-05-14	2.05	1.592	0.490	3.922	0.48
2021-05-17	1.98	1.598	-3.415	3.415	0.48
2021-05-18	1.99	1.602	0.505	2.525	0.48
2021-05-19	1.95	1.608	-2.010	3.518	0.48
2021-05-20	1.93	1.611	-1.026	2.051	0.48
2021-05-21	1.95	1.615	1.036	2.591	0.48
2021-05-24	1.99	1.623	2.051	4.615	0.49
2021-05-25	1.98	1.626	-0.503	2.010	0.49
2021-05-26	1.99	1.630	0.505	2.525	0.49
2021-05-27	2.05	1.640	3.015	5.528	0.49
2021-05-28	2.04	1.644	-0.488	2.439	0.49
2021-05-31	2.02	1.649	-0.980	2.941	0.49
2021-06-01	2.06	1.659	1.980	5.941	0.50
2021-06-02	2.16	1.678	4.854	10.680	0.50
2021-06-03	2.12	1.685	-1.852	3.704	0.51
2021-06-04	2.07	1.692	-2.358	4.245	0.51
2021-06-07	2.11	1.696	1.932	2.415	0.51
2021-06-08	2.09	1.701	-0.948	2.844	0.51
2021-06-09	2.08	1.705	-0.478	1.914	0.51
2021-06-10	2.16	1.714	3.846	5.288	0.51
2021-06-11	2.21	1.731	2.315	9.259	0.52
2021-06-15	2.16	1.740	-2.262	4.977	0.52
2021-06-16	2.16	1.746	0.000	3.241	0.52
2021-06-17	2.17	1.751	0.463	2.778	0.53
2021-06-18	2.15	1.754	-0.922	1.843	0.53
2021-06-21	2.14	1.759	-0.465	2.791	0.53
2021-06-22	2.08	1.765	-2.804	3.271	0.53
2021-06-23	2.07	1.767	-0.481	1.442	0.53
2021-06-24	2.06	1.771	-2.370	2.370	0.53
2021-06-25	2.06	1.775	0.000	1.942	0.53
2021-06-28	2.07	1.777	0.485	1.456	0.53
2021-06-29	2.03	1.782	-1.932	2.899	0.53
2021-06-30	2.03	1.785	0.000	1.478	0.54
2021-07-01	2.01	1.788	-0.985	1.970	0.54
2021-07-02	2.02	1.791	0.498	1.493	0.54
2021-07-05	2.04	1.794	0.990	1.980	0.54
2021-07-06	2.04	1.797	0.000	1.961	0.54
2021-07-07	2.02	1.799	-0.980	0.980	0.54
2021-07-08	2	1.801	-0.990	1.485	0.54
2021-07-09	1.99	1.805	-0.500	2.000	0.54
2021-07-12	2.05	1.812	3.015	4.020	0.54
2021-07-13	2.08	1.817	1.463	2.927	0.54
2021-07-14	2.06	1.822	-0.962	2.885	0.55
2021-07-15	2.03	1.826	-1.456	2.427	0.55
2021-07-16	2.04	1.829	0.493	1.970	0.55
2021-07-19	2.02	1.832	-0.980	1.961	0.55
2021-07-20	1.99	1.835	-1.485	1.485	0.55
2021-07-21	2.03	1.839	2.010	2.513	0.55
2021-07-22	2.01	1.842	-0.985	1.970	0.55
2021-07-23	2	1.844	-0.498	0.995	0.55
2021-07-26	1.96	1.848	-2.000	2.500	0.55
2021-07-27	1.92	1.853	-2.041	3.061	0.56
2021-07-28	1.89	1.859	-1.563	3.646	0.56
2021-07-29	1.89	1.862	0.000	2.116	0.56
2021-07-30	1.9	1.866	0.529	2.646	0.56
2021-08-02	1.91	1.872	0.526	3.684	0.56
2021-08-03	1.92	1.877	0.524	3.141	0.56
2021-08-04	1.91	1.880	-0.521	2.083	0.56
2021-08-05	1.88	1.883	-1.571	1.571	0.56
2021-08-06	1.86	1.886	-1.064	2.128	0.57
2021-08-09	1.88	1.890	1.075	2.151	0.57
2021-08-10	1.9	1.893	1.064	2.128	0.57
2021-08-11	1.91	1.895	0.526	1.579	0.57
2021-08-12	1.91	1.898	0.000	1.571	0.57
2021-08-13	1.9	1.900	-0.524	1.571	0.57
2021-08-16	1.89	1.903	-0.526	1.579	0.57
2021-08-17	1.86	1.906	-1.587	2.116	0.57
2021-08-18	1.9	1.912	2.151	3.763	0.57
2021-08-19	1.9	1.915	0.000	1.579	0.57
2021-08-20	1.87	1.918	-1.579	2.105	0.58
2021-08-23	1.9	1.921	1.604	2.139	0.58
2021-08-24	1.9	1.923	0.000	1.053	0.58
2021-08-25	1.91	1.926	0.526	2.105	0.58
2021-08-26	1.96	1.932	2.618	3.665	0.58
2021-08-27	1.97	1.937	0.510	3.061	0.58
2021-08-30	2	1.942	1.523	3.046	0.58
2021-08-31	2	1.946	0.000	2.000	0.58
2021-09-01	2.03	1.951	1.500	3.000	0.59
2021-09-02	2.06	1.958	1.478	3.941	0.59
2021-09-03	2.06	1.963	0.000	2.913	0.59
2021-09-06	2.05	1.967	-0.485	2.427	0.59
2021-09-07	2.11	1.974	2.927	3.902	0.59
2021-09-08	2.23	1.986	5.687	6.635	0.60
2021-09-09	2.21	1.992	-0.897	3.139	0.60
2021-09-10	2.18	1.997	-1.357	3.167	0.60
2021-09-13	2.21	2.005	1.376	4.128	0.60
2021-09-14	2.18	2.013	-1.357	4.525	0.60
2021-09-15	2.27	2.025	4.128	6.422	0.61
2021-09-16	2.25	2.033	-0.881	3.965	0.61
2021-09-17	2.15	2.042	-4.444	4.889	0.61
2021-09-22	2.19	2.049	1.860	4.186	0.61
2021-09-23	2.19	2.053	0.000	2.283	0.62
2021-09-24	2.16	2.061	-1.370	4.110	0.62
2021-09-27	2.08	2.070	-3.704	5.556	0.62
2021-09-28	2.1	2.075	0.962	2.404	0.62
2021-09-29	2.02	2.080	-3.810	3.333	0.62
2021-09-30	2.03	2.084	0.495	1.980	0.63
2021-10-08	2.23	2.101	9.852	9.360	0.63
2021-10-11	2.27	2.108	1.794	3.587	0.63
2021-10-12	2.26	2.117	-0.441	4.846	0.64
2021-10-13	2.21	2.125	-2.212	4.425	0.64
2021-10-14	2.18	2.129	-1.357	2.262	0.64
2021-10-15	2.14	2.135	-1.835	3.211	0.64
2021-10-18	2.18	2.143	1.869	4.673	0.64
2021-10-19	2.16	2.148	-0.917	2.294	0.64
2021-10-20	2.14	2.153	-0.926	2.778	0.65
2021-10-21	2.12	2.157	-0.935	2.804	0.65
2021-10-22	2.07	2.163	-2.358	3.302	0.65
2021-10-25	2.11	2.169	1.932	3.382	0.65
2021-10-26	2.04	2.175	-3.318	3.318	0.65
2021-10-27	1.99	2.182	-2.451	4.412	0.65
2021-10-28	1.96	2.187	-1.508	3.015	0.66
2021-10-29	2.01	2.192	2.551	3.061	0.66
2021-11-01	2.01	2.195	0.000	1.990	0.66
2021-11-02	1.97	2.201	-1.990	3.483	0.66
2021-11-03	1.98	2.205	0.508	2.538	0.66
2021-11-04	2	2.210	1.010	2.525	0.66
2021-11-05	2.04	2.217	2.000	4.500	0.67
2021-11-08	2.07	2.222	1.471	2.941	0.67
2021-11-09	2.16	2.238	4.348	8.696	0.67
2021-11-10	2.24	2.254	3.704	8.796	0.68
2021-11-11	2.36	2.272	5.357	8.929	0.68
2021-11-12	2.38	2.281	0.847	4.661	0.68
2021-11-15	2.39	2.293	0.420	5.882	0.69
2021-11-16	2.47	2.304	3.347	5.439	0.69
2021-11-17	2.43	2.311	-1.619	3.239	0.69
2021-11-18	2.36	2.320	-2.881	4.527	0.70
2021-11-19	2.34	2.327	-0.847	3.814	0.70
2021-11-22	2.28	2.333	-2.564	2.991	0.70
2021-11-23	2.28	2.337	0.000	2.193	0.70
2021-11-24	2.26	2.342	-0.877	2.632	0.70
2021-11-25	2.21	2.348	-2.212	3.540	0.70
2021-11-26	2.21	2.353	0.000	2.715	0.71
2021-11-29	2.16	2.359	-2.262	3.167	0.71
2021-11-30	2.18	2.367	0.926	4.167	0.71
2021-12-01	2.25	2.373	3.211	3.670	0.71
2021-12-02	2.19	2.380	-2.667	3.556	0.71
2021-12-03	2.18	2.385	-0.457	2.740	0.72
2021-12-06	2.13	2.389	-2.294	2.294	0.72
2021-12-07	2.14	2.392	0.469	1.878	0.72
2021-12-08	2.21	2.400	3.271	4.206	0.72
2021-12-09	2.24	2.408	1.357	4.072	0.72
2021-12-10	2.22	2.411	-0.893	1.786	0.72
2021-12-13	2.37	2.431	6.757	10.360	0.73
2021-12-14	2.34	2.438	-1.266	3.376	0.73
2021-12-15	2.34	2.444	0.000	2.991	0.73
2021-12-16	2.38	2.447	1.709	1.709	0.73
2021-12-17	2.37	2.456	-0.420	4.622	0.74
2021-12-20	2.31	2.463	-2.532	3.376	0.74
2021-12-21	2.42	2.475	4.762	6.061	0.74
2021-12-22	2.43	2.482	0.413	3.306	0.74
2021-12-23	2.38	2.488	-2.058	2.881	0.75
2021-12-24	2.3	2.495	-3.361	3.782	0.75
2021-12-27	2.27	2.501	-1.304	3.043	0.75
2021-12-28	2.3	2.506	1.322	3.084	0.75
2021-12-29	2.28	2.511	-0.870	2.174	0.75
2021-12-30	2.32	2.517	1.754	3.509	0.76
2021-12-31	2.34	2.522	0.862	2.586	0.76
2022-01-04	2.57	2.543	9.829	9.829	0.76
2022-01-05	2.83	2.564	10.117	8.560	0.77
2022-01-06	2.86	2.586	1.060	9.541	0.78
2022-01-07	2.64	2.603	-7.692	7.343	0.78
2022-01-10	2.58	2.611	-2.273	4.167	0.78
2022-01-11	2.53	2.620	-1.938	4.264	0.79
2022-01-12	2.55	2.628	0.791	3.557	0.79
2022-01-13	2.62	2.639	2.745	5.098	0.79
2022-01-14	2.54	2.644	-3.053	2.290	0.79
2022-01-17	2.72	2.668	7.087	10.630	0.80
2022-01-18	2.73	2.694	0.368	11.397	0.81
2022-01-19	2.78	2.713	1.832	8.059	0.81
2022-01-20	2.66	2.721	-4.317	3.957	0.82
2022-01-21	2.64	2.730	-0.752	3.759	0.82
2022-01-24	2.61	2.737	-1.136	3.409	0.82
2022-01-25	2.45	2.750	-6.130	6.513	0.83
2022-01-26	2.46	2.758	0.408	3.673	0.83
2022-01-27	2.37	2.772	-3.659	6.911	0.83
2022-01-28	2.45	2.782	3.376	5.063	0.83
2022-02-07	2.5	2.790	2.041	3.673	0.84
2022-02-08	2.6	2.806	4.000	7.600	0.84
2022-02-09	2.68	2.815	3.077	3.846	0.84
2022-02-10	2.69	2.824	0.373	4.104	0.85
2022-02-11	2.66	2.831	-1.115	3.346	0.85
2022-02-14	2.68	2.841	0.752	4.135	0.85
2022-02-15	2.65	2.846	-1.119	2.612	0.85
2022-02-16	2.65	2.854	0.000	3.396	0.86
2022-02-17	2.6	2.861	-1.887	3.396	0.86
2022-02-18	2.69	2.873	3.462	5.385	0.86
2022-02-21	2.7	2.878	0.372	2.230	0.86
2022-02-22	2.64	2.887	-2.222	4.074	0.87
2022-02-23	2.63	2.893	-0.379	2.652	0.87
2022-02-24	2.49	2.907	-5.323	6.844	0.87
2022-02-25	2.51	2.911	0.803	2.008	0.87
2022-02-28	2.52	2.917	0.398	2.789	0.88
2022-03-01	2.55	2.921	1.190	1.587	0.88
2022-03-02	2.55	2.924	0.000	1.569	0.88
2022-03-03	2.56	2.927	0.392	1.569	0.88
2022-03-04	2.49	2.934	-2.734	3.125	0.88
2022-03-07	2.43	2.939	-2.410	2.410	0.88
2022-03-08	2.37	2.946	-2.469	3.704	0.88
2022-03-09	2.33	2.962	-1.688	8.439	0.89
2022-03-10	2.35	2.967	0.858	2.575	0.89
2022-03-11	2.37	2.977	0.851	4.681	0.89
2022-03-14	2.3	2.983	-2.954	3.376	0.89
2022-03-15	2.16	2.995	-6.087	6.522	0.90
2022-03-16	2.26	3.006	4.630	6.019	0.90
2022-03-17	2.27	3.012	0.442	3.097	0.90
2022-03-18	2.29	3.018	0.881	3.084	0.91
2022-03-21	2.28	3.024	-0.437	3.057	0.91
2022-03-22	2.28	3.029	0.000	2.632	0.91
2022-03-23	2.33	3.036	2.193	3.947	0.91
2022-03-24	2.26	3.042	-3.004	3.004	0.91
2022-03-25	2.26	3.046	0.000	2.212	0.91
2022-03-28	2.28	3.053	0.885	3.540	0.92
2022-03-29	2.25	3.057	-1.316	2.193	0.92
2022-03-30	2.29	3.061	1.778	2.222	0.92
2022-03-31	2.28	3.064	-0.437	1.310	0.92
2022-04-01	2.35	3.077	3.070	6.579	0.92
2022-04-06	2.37	3.081	0.851	2.128	0.92
2022-04-07	2.28	3.088	-3.797	3.797	0.93
2022-04-08	2.26	3.094	-0.877	3.070	0.93
2022-04-11	2.18	3.103	-3.540	4.867	0.93
2022-04-12	2.24	3.109	2.752	3.211	0.93
2022-04-13	2.2	3.112	-1.786	1.786	0.93
2022-04-14	2.22	3.116	0.909	2.273	0.93
2022-04-15	2.17	3.120	-2.252	2.252	0.94
2022-04-18	2.12	3.126	-2.304	3.226	0.94
2022-04-19	2.13	3.129	0.472	1.887	0.94
2022-04-20	2.13	3.134	0.000	2.817	0.94
2022-04-21	2.03	3.143	-4.695	5.164	0.94
2022-04-22	2.02	3.149	-0.493	3.448	0.94
2022-04-25	1.88	3.158	-6.931	5.941	0.95
2022-04-26	1.87	3.163	-0.532	3.191	0.95
2022-04-27	1.92	3.174	2.674	6.952	0.95
2022-04-28	1.87	3.179	-2.604	3.125	0.95
2022-04-29	1.97	3.190	5.348	6.417	0.96
2022-05-05	1.97	3.194	0.000	2.538	0.96
2022-05-06	2.17	3.211	10.152	9.645	0.96
2022-05-09	2.17	3.224	0.000	6.912	0.97
2022-05-10	2.19	3.234	0.922	5.530	0.97
2022-05-11	2.14	3.240	-2.283	3.196	0.97
2022-05-12	2.16	3.246	0.935	3.738	0.97
2022-05-13	2.13	3.250	-1.389	2.315	0.98
2022-05-16	2.14	3.255	0.469	2.347	0.98
2022-05-17	2.13	3.258	-0.467	1.869	0.98
2022-05-18	2.15	3.264	0.939	3.286	0.98
2022-05-19	2.13	3.268	-0.930	2.326	0.98
2022-05-20	2.16	3.271	1.408	1.878	0.98
2022-05-23	2.17	3.274	0.463	1.389	0.98

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