合力泰融券券源 合力泰专项约券

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	5.63	0	0	0	0
2020-04-28	5.23	0.036	-7.105	8.348	0.01
2020-04-29	5.18	0.055	-0.956	4.207	0.02
2020-04-30	5.45	0.078	5.212	5.212	0.02
2020-05-06	5.6	0.100	2.752	4.771	0.03
2020-05-07	5.62	0.119	0.357	3.929	0.04
2020-05-08	5.64	0.129	0.356	2.135	0.04
2020-05-11	5.61	0.146	-0.532	3.723	0.04
2020-05-12	5.5	0.167	-1.961	4.456	0.05
2020-05-13	5.45	0.177	-0.909	2.364	0.05
2020-05-14	5.34	0.187	-2.018	2.202	0.06
2020-05-15	5.4	0.201	1.124	2.996	0.06
2020-05-18	5.16	0.225	-4.444	5.741	0.07
2020-05-19	5.24	0.235	1.550	2.132	0.07
2020-05-20	5.1	0.248	-2.672	3.053	0.07
2020-05-21	5	0.261	-1.961	3.137	0.08
2020-05-22	4.9	0.274	-2.000	3.200	0.08
2020-05-25	4.84	0.284	-1.224	2.449	0.09
2020-05-26	4.99	0.295	3.099	2.686	0.09
2020-05-27	4.91	0.303	-1.603	2.004	0.09
2020-05-28	4.87	0.314	-0.815	2.648	0.09
2020-05-29	4.86	0.326	-0.205	2.875	0.10
2020-06-01	5.11	0.347	5.144	5.144	0.10
2020-06-02	5.28	0.367	3.327	4.501	0.11
2020-06-03	5.2	0.383	-1.515	3.598	0.11
2020-06-04	5.13	0.397	-1.346	3.269	0.12
2020-06-05	5.1	0.410	-0.585	3.119	0.12
2020-06-08	5.26	0.432	3.137	4.902	0.13
2020-06-09	5.24	0.440	-0.380	1.901	0.13
2020-06-10	5.16	0.447	-1.527	1.718	0.13
2020-06-11	5.12	0.458	-0.775	2.519	0.14
2020-06-12	5.09	0.467	-0.586	2.148	0.14
2020-06-15	5.03	0.474	-1.179	1.768	0.14
2020-06-16	5.19	0.484	3.181	2.187	0.15
2020-06-17	5.17	0.491	-0.385	1.541	0.15
2020-06-18	5.26	0.502	1.741	2.515	0.15
2020-06-19	5.23	0.513	-0.570	2.662	0.15
2020-06-22	5.29	0.525	1.147	2.677	0.16
2020-06-23	5.21	0.535	-1.512	2.268	0.16
2020-06-24	5.23	0.544	0.384	2.111	0.16
2020-06-29	5.13	0.552	-1.912	1.912	0.17
2020-06-30	5.25	0.566	2.339	3.119	0.17
2020-07-01	5.29	0.578	0.762	2.667	0.17
2020-07-02	5.53	0.608	4.537	6.616	0.18
2020-07-03	5.58	0.619	0.904	2.351	0.19
2020-07-06	5.97	0.649	6.989	6.093	0.19
2020-07-07	5.91	0.673	-1.005	4.858	0.20
2020-07-08	6.09	0.692	3.046	3.723	0.21
2020-07-09	6.19	0.712	1.642	3.777	0.21
2020-07-10	6.02	0.734	-2.746	4.362	0.22
2020-07-13	6.3	0.765	5.175	6.010	0.23
2020-07-14	6.17	0.794	-2.063	5.556	0.24
2020-07-15	5.68	0.836	-7.942	8.914	0.25
2020-07-16	5.43	0.870	-4.401	7.570	0.26
2020-07-17	5.29	0.887	-2.578	3.867	0.27
2020-07-20	5.43	0.903	2.647	3.592	0.27
2020-07-21	5.39	0.918	-0.737	3.315	0.28
2020-07-22	5.38	0.931	-0.186	2.783	0.28
2020-07-23	5.29	0.945	-1.673	3.160	0.28
2020-07-24	5.09	0.966	-3.781	4.915	0.29
2020-07-27	5.01	0.977	-1.572	2.750	0.29
2020-07-28	5.11	0.985	1.996	1.796	0.30
2020-07-29	5.24	1.002	2.544	3.914	0.30
2020-07-30	5.17	1.013	-1.336	2.672	0.30
2020-07-31	5.26	1.029	1.741	3.482	0.31
2020-08-03	5.38	1.038	2.281	2.091	0.31
2020-08-04	5.28	1.049	-1.859	2.416	0.31
2020-08-05	5.3	1.059	0.379	2.273	0.32
2020-08-06	5.25	1.069	-0.943	2.264	0.32
2020-08-07	5.14	1.082	-2.095	3.048	0.32
2020-08-10	5.18	1.092	0.778	2.335	0.33
2020-08-11	5.09	1.104	-1.737	2.896	0.33
2020-08-12	5.22	1.119	2.554	3.536	0.34
2020-08-13	5.24	1.127	0.383	1.724	0.34
2020-08-14	5.28	1.134	0.763	1.527	0.34
2020-08-17	5.4	1.148	2.273	3.220	0.34
2020-08-18	5.35	1.154	-0.926	1.296	0.35
2020-08-19	5.23	1.164	-2.243	2.430	0.35
2020-08-20	5.23	1.172	0.000	1.721	0.35
2020-08-21	5.25	1.182	0.382	2.294	0.35
2020-08-24	5.34	1.197	1.714	3.429	0.36
2020-08-25	5.29	1.210	-0.936	2.809	0.36
2020-08-26	5.19	1.220	-1.890	2.457	0.37
2020-08-27	5.23	1.230	0.771	2.312	0.37
2020-08-28	5.27	1.239	0.765	1.912	0.37
2020-08-31	5.25	1.247	-0.380	1.898	0.37
2020-09-01	5.23	1.254	-0.381	1.524	0.38
2020-09-02	5.32	1.268	1.721	3.250	0.38
2020-09-03	5.3	1.273	-0.376	1.128	0.38
2020-09-04	5.37	1.287	1.321	3.208	0.39
2020-09-07	5.56	1.312	3.538	5.400	0.39
2020-09-08	5.73	1.336	3.058	5.036	0.40
2020-09-09	5.53	1.353	-3.490	3.665	0.41
2020-09-10	5.27	1.386	-4.702	7.414	0.42
2020-09-11	5.3	1.395	0.569	2.087	0.42
2020-09-14	5.27	1.406	-0.566	2.453	0.42
2020-09-15	5.21	1.415	-1.139	2.087	0.42
2020-09-16	5.16	1.425	-0.960	2.303	0.43
2020-09-17	5.17	1.434	0.194	2.132	0.43
2020-09-18	5.25	1.443	1.547	2.128	0.43
2020-09-21	5.21	1.452	-0.762	2.095	0.44
2020-09-22	5.25	1.468	0.768	3.647	0.44
2020-09-23	5.24	1.476	-0.190	1.714	0.44
2020-09-24	5.14	1.482	-1.908	1.527	0.44
2020-09-25	5.12	1.489	-0.389	1.556	0.45
2020-09-28	5.08	1.497	-0.781	1.953	0.45
2020-09-29	5.09	1.502	0.197	1.181	0.45
2020-09-30	5.02	1.513	-1.375	2.554	0.45
2020-10-09	5.13	1.520	2.191	1.594	0.46
2020-10-12	5.23	1.528	1.949	1.949	0.46
2020-10-13	5.18	1.534	-0.956	1.338	0.46
2020-10-14	5.07	1.544	-2.124	2.317	0.46
2020-10-15	5.07	1.549	0.000	1.183	0.46
2020-10-16	5.03	1.554	-0.789	1.183	0.47
2020-10-19	5.02	1.559	-0.199	1.193	0.47
2020-10-20	5.04	1.564	0.398	1.195	0.47
2020-10-21	5	1.569	-0.794	1.190	0.47
2020-10-22	4.95	1.574	-1.000	1.200	0.47
2020-10-23	4.93	1.579	-0.404	1.212	0.47
2020-10-26	4.84	1.587	-1.826	2.028	0.48
2020-10-27	4.67	1.602	-3.512	3.926	0.48
2020-10-28	4.69	1.611	0.428	2.141	0.48
2020-10-29	4.65	1.616	-0.853	1.493	0.48
2020-10-30	4.43	1.635	-4.731	4.946	0.49
2020-11-02	4.21	1.653	-4.966	5.192	0.50
2020-11-03	4.48	1.684	6.413	8.314	0.51
2020-11-04	4.4	1.696	-1.786	3.348	0.51
2020-11-05	4.46	1.703	1.364	1.818	0.51
2020-11-06	4.45	1.709	-0.224	1.570	0.51
2020-11-09	4.59	1.723	3.146	3.820	0.52
2020-11-10	4.53	1.735	-1.307	3.050	0.52
2020-11-11	4.46	1.742	-1.545	1.987	0.52
2020-11-12	4.48	1.750	0.448	2.018	0.52
2020-11-13	4.48	1.757	0.000	2.009	0.53
2020-11-16	4.48	1.762	0.000	1.339	0.53
2020-11-17	4.44	1.768	-0.893	1.562	0.53
2020-11-18	4.49	1.777	1.126	2.477	0.53
2020-11-19	4.52	1.786	0.668	2.227	0.54
2020-11-20	4.53	1.791	0.221	1.327	0.54
2020-11-23	4.54	1.797	0.221	1.766	0.54
2020-11-24	4.61	1.811	1.542	3.524	0.54
2020-11-25	4.74	1.830	2.820	4.772	0.55
2020-11-26	4.79	1.838	1.055	2.110	0.55
2020-11-27	4.71	1.852	-1.670	3.549	0.56
2020-11-30	4.62	1.863	-1.911	2.760	0.56
2020-12-01	4.65	1.872	0.649	2.381	0.56
2020-12-02	4.78	1.895	2.796	5.806	0.57
2020-12-03	4.67	1.905	-2.301	2.510	0.57
2020-12-04	4.63	1.912	-0.857	1.927	0.57
2020-12-07	4.58	1.922	-1.080	2.592	0.58
2020-12-08	4.6	1.930	0.437	1.965	0.58
2020-12-09	4.46	1.942	-3.043	3.261	0.58
2020-12-10	4.41	1.948	-1.121	1.570	0.58
2020-12-11	4.3	1.961	-2.494	3.628	0.59
2020-12-14	4.33	1.968	0.698	2.093	0.59
2020-12-15	4.29	1.973	-0.924	1.386	0.59
2020-12-16	4.22	1.981	-1.632	2.098	0.59
2020-12-17	4.26	1.995	0.948	4.028	0.60
2020-12-18	4.17	2.007	-2.113	3.521	0.60
2020-12-21	4.21	2.017	0.959	2.878	0.61
2020-12-22	4.11	2.027	-2.375	2.850	0.61
2020-12-23	3.99	2.046	-2.920	5.596	0.61
2020-12-24	3.9	2.055	-2.256	3.008	0.62
2020-12-25	3.88	2.065	-0.513	3.077	0.62
2020-12-28	3.71	2.080	-4.381	4.897	0.62
2020-12-29	3.85	2.109	3.774	8.895	0.63
2020-12-30	3.9	2.123	1.299	4.416	0.64
2020-12-31	4.1	2.143	5.128	5.897	0.64
2021-01-04	4.04	2.151	-1.463	2.195	0.65
2021-01-05	4.05	2.159	0.248	2.475	0.65
2021-01-06	3.91	2.172	-3.457	3.951	0.65
2021-01-07	3.83	2.182	-2.046	3.069	0.65
2021-01-08	3.97	2.203	3.655	6.527	0.66
2021-01-11	3.85	2.218	-3.023	4.534	0.67
2021-01-12	3.92	2.232	1.818	4.156	0.67
2021-01-13	3.88	2.240	-1.020	2.551	0.67
2021-01-14	3.98	2.254	2.577	4.381	0.68
2021-01-15	3.92	2.263	-1.508	2.764	0.68
2021-01-18	3.93	2.273	0.255	2.806	0.68
2021-01-19	3.88	2.279	-1.272	2.036	0.68
2021-01-20	3.83	2.285	-1.289	1.804	0.69
2021-01-21	3.84	2.291	0.261	1.828	0.69
2021-01-22	3.77	2.300	-1.823	2.865	0.69
2021-01-25	3.64	2.311	-3.448	3.714	0.69
2021-01-26	3.65	2.319	0.275	2.473	0.70
2021-01-27	3.67	2.326	0.548	2.466	0.70
2021-01-28	3.61	2.333	-1.635	2.180	0.70
2021-01-29	3.59	2.340	-0.554	2.493	0.70
2021-02-01	3.23	2.340	-10.028	0.000	0.70
2021-02-02	3.29	2.366	1.858	9.598	0.71
2021-02-03	3.1	2.382	-5.775	6.079	0.71
2021-02-04	3.14	2.397	1.290	5.806	0.72
2021-02-05	3.09	2.407	-1.592	3.822	0.72
2021-02-08	3.1	2.416	0.324	3.560	0.72
2021-02-09	3.08	2.423	-0.645	2.581	0.73
2021-02-10	3.1	2.429	0.649	2.273	0.73
2021-02-18	3.28	2.453	5.806	8.710	0.74
2021-02-19	3.47	2.472	5.793	6.707	0.74
2021-02-22	3.51	2.484	1.153	4.035	0.75
2021-02-23	3.47	2.497	-1.140	4.558	0.75
2021-02-24	3.5	2.508	0.865	3.746	0.75
2021-02-25	3.44	2.516	-1.714	2.857	0.75
2021-02-26	3.44	2.528	0.000	4.070	0.76
2021-03-01	3.53	2.536	2.616	2.907	0.76
2021-03-02	3.53	2.544	0.000	2.550	0.76
2021-03-03	3.54	2.550	0.283	1.983	0.76
2021-03-04	3.56	2.556	0.565	1.977	0.77
2021-03-05	3.65	2.574	2.528	6.180	0.77
2021-03-08	3.68	2.581	0.822	2.192	0.77
2021-03-09	3.61	2.593	-1.902	4.076	0.78
2021-03-10	3.49	2.607	-3.324	4.709	0.78
2021-03-11	3.52	2.619	0.860	4.011	0.79
2021-03-12	3.47	2.626	-1.420	2.557	0.79
2021-03-15	3.49	2.633	0.576	2.305	0.79
2021-03-16	3.48	2.639	-0.287	2.006	0.79
2021-03-17	3.43	2.644	-1.437	2.011	0.79
2021-03-18	3.37	2.653	-1.749	2.915	0.80
2021-03-19	3.35	2.660	-0.593	2.671	0.80
2021-03-22	3.43	2.670	2.388	3.284	0.80
2021-03-23	3.38	2.679	-1.458	3.207	0.80
2021-03-24	3.34	2.686	-1.183	2.663	0.81
2021-03-25	3.33	2.690	-0.299	1.497	0.81
2021-03-26	3.34	2.694	0.300	1.502	0.81
2021-03-29	3.28	2.700	-1.796	2.096	0.81
2021-03-30	3.21	2.707	-2.134	2.744	0.81
2021-03-31	3.32	2.720	3.427	4.673	0.82
2021-04-01	3.33	2.724	0.301	1.506	0.82
2021-04-02	3.37	2.729	1.201	1.502	0.82
2021-04-06	3.35	2.732	-0.593	1.187	0.82
2021-04-07	3.37	2.739	0.597	2.388	0.82
2021-04-08	3.34	2.742	-0.890	1.187	0.82
2021-04-09	3.35	2.746	0.299	1.497	0.82
2021-04-12	3.3	2.753	-1.493	2.388	0.83
2021-04-13	3.27	2.756	-0.909	1.212	0.83
2021-04-14	3.3	2.762	0.917	2.141	0.83
2021-04-15	3.27	2.767	-0.909	1.818	0.83
2021-04-16	3.44	2.784	5.199	5.810	0.84
2021-04-19	3.46	2.790	0.581	2.326	0.84
2021-04-20	3.4	2.798	-1.734	2.890	0.84
2021-04-21	3.35	2.803	-1.471	1.471	0.84
2021-04-22	3.33	2.808	-0.597	2.090	0.84
2021-04-23	3.28	2.814	-1.502	2.102	0.84
2021-04-26	3.28	2.819	0.000	1.829	0.85
2021-04-27	3.2	2.827	-2.439	3.049	0.85
2021-04-28	3.2	2.832	0.000	1.875	0.85
2021-04-29	3.27	2.851	2.188	6.875	0.86
2021-04-30	3.28	2.859	0.306	3.058	0.86
2021-05-06	3.41	2.884	3.963	8.841	0.87
2021-05-07	3.38	2.891	-0.880	2.346	0.87
2021-05-10	3.33	2.898	-1.479	2.367	0.87
2021-05-11	3.35	2.904	0.601	2.402	0.87
2021-05-12	3.41	2.912	1.791	2.687	0.87
2021-05-13	3.38	2.919	-0.880	2.346	0.88
2021-05-14	3.44	2.927	1.775	2.959	0.88
2021-05-17	3.42	2.932	-0.581	1.744	0.88
2021-05-18	3.38	2.937	-1.170	1.754	0.88
2021-05-19	3.44	2.945	1.775	2.959	0.88
2021-05-20	3.39	2.950	-1.453	1.453	0.88
2021-05-21	3.39	2.956	0.000	2.360	0.89
2021-05-24	3.43	2.964	1.180	2.655	0.89
2021-05-25	3.43	2.968	0.000	1.458	0.89
2021-05-26	3.42	2.972	-0.292	1.458	0.89
2021-05-27	3.48	2.983	1.754	3.801	0.89
2021-05-28	3.41	2.992	-2.011	3.161	0.90
2021-05-31	3.38	3.002	-0.880	3.519	0.90
2021-06-01	3.45	3.014	2.071	4.142	0.90
2021-06-02	3.45	3.024	0.000	3.478	0.91
2021-06-03	3.57	3.046	3.478	7.536	0.91
2021-06-04	3.52	3.052	-1.401	1.961	0.92
2021-06-07	3.58	3.059	1.705	2.273	0.92
2021-06-08	3.65	3.072	1.955	4.190	0.92
2021-06-09	3.82	3.090	4.658	5.753	0.93
2021-06-10	3.81	3.101	-0.262	3.403	0.93
2021-06-11	3.67	3.118	-3.675	5.512	0.94
2021-06-15	3.7	3.130	0.817	4.087	0.94
2021-06-16	3.64	3.145	-1.622	4.865	0.94
2021-06-17	3.74	3.161	2.747	5.220	0.95
2021-06-18	3.78	3.171	1.070	2.941	0.95
2021-06-21	3.73	3.180	-1.323	3.175	0.95
2021-06-22	3.68	3.188	-1.340	2.413	0.96
2021-06-23	3.69	3.193	0.272	1.630	0.96
2021-06-24	3.61	3.202	-2.432	2.973	0.96
2021-06-25	3.65	3.211	1.108	3.047	0.96
2021-06-28	3.7	3.225	1.370	4.658	0.97
2021-06-29	3.55	3.238	-4.054	4.324	0.97
2021-06-30	3.57	3.244	0.563	1.972	0.97
2021-07-01	3.51	3.251	-1.681	2.241	0.98
2021-07-02	3.49	3.255	-0.570	1.425	0.98
2021-07-05	3.56	3.263	2.006	2.865	0.98
2021-07-06	3.58	3.268	0.562	1.685	0.98
2021-07-07	3.57	3.273	-0.279	1.676	0.98
2021-07-08	3.54	3.280	-0.840	2.241	0.98
2021-07-09	3.57	3.287	0.847	2.542	0.99
2021-07-12	3.58	3.295	0.280	2.521	0.99
2021-07-13	3.54	3.300	-1.117	1.676	0.99
2021-07-14	3.51	3.306	-1.127	1.972	0.99
2021-07-15	3.41	3.319	-2.849	4.558	1.00
2021-07-16	3.39	3.324	-0.587	1.760	1.00
2021-07-19	3.43	3.334	1.180	3.540	1.00
2021-07-20	3.41	3.338	-0.583	1.458	1.00
2021-07-21	3.5	3.348	2.639	3.519	1.00
2021-07-22	3.58	3.363	2.286	4.857	1.01
2021-07-23	3.72	3.376	3.911	4.190	1.01
2021-07-26	3.7	3.391	-0.538	4.839	1.02
2021-07-27	3.58	3.404	-3.243	4.595	1.02
2021-07-28	3.54	3.419	-1.117	5.028	1.03
2021-07-29	3.61	3.428	1.977	2.825	1.03
2021-07-30	3.64	3.438	0.831	3.324	1.03
2021-08-02	3.68	3.446	1.099	2.747	1.03
2021-08-03	3.6	3.454	-2.174	2.717	1.04
2021-08-04	3.6	3.460	0.000	1.944	1.04
2021-08-05	3.57	3.468	-0.833	2.778	1.04
2021-08-06	3.5	3.477	-1.961	3.081	1.04
2021-08-09	3.46	3.483	-1.143	2.000	1.04
2021-08-10	3.5	3.491	1.156	2.601	1.05
2021-08-11	3.61	3.503	3.143	4.000	1.05
2021-08-12	3.66	3.510	1.385	2.493	1.05
2021-08-13	3.65	3.519	-0.273	2.732	1.06
2021-08-16	3.61	3.524	-1.096	1.644	1.06
2021-08-17	3.5	3.532	-3.047	3.047	1.06
2021-08-18	3.47	3.540	-0.857	2.571	1.06
2021-08-19	3.5	3.547	0.865	2.305	1.06
2021-08-20	3.47	3.555	-0.857	2.857	1.07
2021-08-23	3.49	3.560	0.576	1.729	1.07
2021-08-24	3.45	3.564	-1.146	1.433	1.07
2021-08-25	3.45	3.569	0.000	1.739	1.07
2021-08-26	3.48	3.577	0.870	2.609	1.07
2021-08-27	3.42	3.581	-1.724	1.724	1.07
2021-08-30	3.45	3.588	0.877	2.339	1.08
2021-08-31	3.47	3.599	0.580	3.768	1.08
2021-09-01	3.41	3.606	-1.729	2.305	1.08
2021-09-02	3.41	3.611	0.000	1.760	1.08
2021-09-03	3.4	3.616	-0.293	2.053	1.08
2021-09-06	3.38	3.620	-0.588	1.176	1.09
2021-09-07	3.42	3.626	1.183	2.071	1.09
2021-09-08	3.65	3.649	6.725	7.602	1.09
2021-09-09	3.66	3.656	0.274	2.466	1.10
2021-09-10	3.6	3.666	-1.639	3.279	1.10
2021-09-13	3.71	3.682	3.056	5.278	1.10
2021-09-14	3.63	3.692	-2.156	3.235	1.11
2021-09-15	3.68	3.702	1.377	3.306	1.11
2021-09-16	3.67	3.712	-0.272	3.261	1.11
2021-09-17	3.6	3.723	-1.907	3.542	1.12
2021-09-22	3.65	3.732	1.389	3.056	1.12
2021-09-23	3.6	3.739	-1.370	2.192	1.12
2021-09-24	3.63	3.749	0.833	3.333	1.12
2021-09-27	3.45	3.769	-4.959	6.887	1.13
2021-09-28	3.45	3.774	0.000	1.739	1.13
2021-09-29	3.37	3.780	-2.319	2.319	1.13
2021-09-30	3.4	3.784	0.890	1.484	1.14
2021-10-08	3.44	3.788	1.176	1.176	1.14
2021-10-11	3.53	3.801	2.616	4.360	1.14
2021-10-12	3.46	3.812	-1.983	3.966	1.14
2021-10-13	3.47	3.818	0.289	2.023	1.15
2021-10-14	3.46	3.822	-0.288	1.441	1.15
2021-10-15	3.42	3.826	-1.156	1.445	1.15
2021-10-18	3.42	3.829	0.000	0.877	1.15
2021-10-19	3.41	3.832	-0.292	1.170	1.15
2021-10-20	3.38	3.835	-0.880	1.173	1.15
2021-10-21	3.37	3.843	-0.296	2.663	1.15
2021-10-22	3.37	3.845	0.000	0.890	1.15
2021-10-25	3.34	3.849	-0.890	1.484	1.15
2021-10-26	3.36	3.853	0.599	1.198	1.16
2021-10-27	3.25	3.862	-3.274	3.274	1.16
2021-10-28	3.21	3.867	-1.231	2.154	1.16
2021-10-29	3.25	3.874	1.246	2.492	1.16
2021-11-01	3.31	3.881	1.846	2.462	1.16
2021-11-02	3.24	3.890	-2.115	3.323	1.17
2021-11-03	3.26	3.893	0.617	1.235	1.17
2021-11-04	3.25	3.897	-0.307	1.534	1.17
2021-11-05	3.3	3.904	1.538	2.462	1.17
2021-11-08	3.33	3.909	0.909	1.818	1.17
2021-11-09	3.31	3.913	-0.601	1.201	1.17
2021-11-10	3.37	3.919	1.813	2.417	1.18
2021-11-11	3.38	3.924	0.297	1.484	1.18
2021-11-12	3.4	3.927	0.592	1.183	1.18
2021-11-15	3.44	3.933	1.176	2.059	1.18
2021-11-16	3.39	3.941	-1.453	2.907	1.18
2021-11-17	3.42	3.946	0.885	1.770	1.18
2021-11-18	3.38	3.952	-1.170	2.047	1.19
2021-11-19	3.4	3.957	0.592	1.775	1.19
2021-11-22	3.37	3.961	-0.882	1.471	1.19
2021-11-23	3.37	3.965	0.000	1.484	1.19
2021-11-24	3.36	3.968	-0.297	1.187	1.19
2021-11-25	3.32	3.973	-1.190	1.786	1.19
2021-11-26	3.24	3.980	-2.410	2.410	1.19
2021-11-29	3.25	3.987	0.309	2.778	1.20
2021-11-30	3.28	3.992	0.923	1.846	1.20
2021-12-01	3.31	3.998	0.915	2.134	1.20
2021-12-02	3.28	4.005	-0.906	2.417	1.20
2021-12-03	3.28	4.008	0.000	1.220	1.20
2021-12-06	3.26	4.012	-0.610	1.524	1.20
2021-12-07	3.24	4.017	-0.613	1.840	1.21
2021-12-08	3.24	4.020	0.000	0.926	1.21
2021-12-09	3.31	4.027	2.160	2.469	1.21
2021-12-10	3.3	4.031	-0.302	1.511	1.21
2021-12-13	3.29	4.033	-0.303	0.909	1.21
2021-12-14	3.3	4.037	0.304	1.216	1.21
2021-12-15	3.32	4.043	0.606	2.424	1.21
2021-12-16	3.34	4.048	0.602	1.506	1.21
2021-12-17	3.34	4.051	0.000	1.198	1.22
2021-12-20	3.34	4.057	0.000	2.096	1.22
2021-12-21	3.45	4.069	3.293	4.192	1.22
2021-12-22	3.45	4.076	0.000	2.609	1.22
2021-12-23	3.48	4.082	0.870	2.029	1.22
2021-12-24	3.44	4.091	-1.149	3.161	1.23
2021-12-27	3.42	4.096	-0.581	1.744	1.23
2021-12-28	3.44	4.105	0.585	3.216	1.23
2021-12-29	3.42	4.110	-0.581	1.453	1.23
2021-12-30	3.48	4.116	1.754	2.047	1.23
2021-12-31	3.49	4.121	0.287	1.724	1.24
2022-01-04	3.54	4.128	1.433	2.579	1.24
2022-01-05	3.54	4.136	0.000	2.542	1.24
2022-01-06	3.51	4.139	-0.847	1.130	1.24
2022-01-07	3.86	4.172	9.972	10.256	1.25
2022-01-10	4.25	4.206	10.104	9.585	1.26
2022-01-11	4.05	4.227	-4.706	6.353	1.27
2022-01-12	4.04	4.245	-0.247	5.185	1.27
2022-01-13	3.91	4.257	-3.218	3.713	1.28
2022-01-14	3.93	4.269	0.512	3.836	1.28
2022-01-17	4.17	4.296	6.107	7.634	1.29
2022-01-18	3.99	4.310	-4.317	4.317	1.29
2022-01-19	3.99	4.319	0.000	2.506	1.30
2022-01-20	3.79	4.336	-5.013	5.514	1.30
2022-01-21	3.77	4.348	-0.528	3.694	1.30
2022-01-24	3.72	4.356	-1.326	2.653	1.31
2022-01-25	3.57	4.371	-4.032	5.108	1.31
2022-01-26	3.62	4.379	1.401	2.521	1.31
2022-01-27	3.49	4.392	-3.591	4.420	1.32
2022-01-28	3.54	4.401	1.433	3.152	1.32
2022-02-07	3.65	4.410	3.107	3.107	1.32
2022-02-08	3.71	4.420	1.644	3.014	1.33
2022-02-09	3.73	4.431	0.539	3.774	1.33
2022-02-10	3.73	4.438	0.000	2.145	1.33
2022-02-11	3.65	4.445	-2.145	2.413	1.33
2022-02-14	3.65	4.452	0.000	2.192	1.34
2022-02-15	3.65	4.458	0.000	1.918	1.34
2022-02-16	3.7	4.464	1.370	1.918	1.34
2022-02-17	3.65	4.470	-1.351	1.892	1.34
2022-02-18	3.67	4.475	0.548	1.644	1.34
2022-02-21	3.84	4.490	4.632	4.905	1.35
2022-02-22	3.8	4.496	-1.042	1.823	1.35
2022-02-23	3.8	4.501	0.000	1.579	1.35
2022-02-24	3.7	4.520	-2.632	6.053	1.36
2022-02-25	3.72	4.528	0.541	2.703	1.36
2022-02-28	3.72	4.538	0.000	3.226	1.36
2022-03-01	3.7	4.545	-0.538	2.151	1.36
2022-03-02	3.66	4.549	-1.081	1.351	1.36
2022-03-03	3.66	4.554	0.000	1.639	1.37
2022-03-04	3.58	4.562	-2.186	2.732	1.37
2022-03-07	3.54	4.568	-1.117	1.955	1.37
2022-03-08	3.46	4.580	-2.260	4.237	1.37
2022-03-09	3.43	4.599	-0.867	6.647	1.38
2022-03-10	3.47	4.604	1.166	1.749	1.38
2022-03-11	3.49	4.626	0.576	7.493	1.39
2022-03-14	3.45	4.638	-1.146	4.298	1.39
2022-03-15	3.28	4.654	-4.928	5.797	1.40
2022-03-16	3.38	4.671	3.049	6.098	1.40
2022-03-17	3.4	4.679	0.592	2.663	1.40
2022-03-18	3.44	4.686	1.176	2.353	1.41
2022-03-21	3.42	4.692	-0.581	2.326	1.41
2022-03-22	3.44	4.699	0.585	2.339	1.41
2022-03-23	3.44	4.702	0.000	1.163	1.41
2022-03-24	3.36	4.708	-2.326	2.035	1.41
2022-03-25	3.35	4.713	-0.298	1.786	1.41
2022-03-28	3.36	4.720	0.299	2.388	1.42
2022-03-29	3.24	4.728	-3.571	2.976	1.42
2022-03-30	3.28	4.733	1.235	2.160	1.42
2022-03-31	3.26	4.738	-0.610	1.524	1.42
2022-04-01	3.27	4.741	0.307	1.227	1.42
2022-04-06	3.31	4.747	1.223	2.141	1.42
2022-04-07	3.24	4.753	-2.115	2.417	1.43
2022-04-08	3.19	4.762	-1.543	3.086	1.43
2022-04-11	3.1	4.769	-2.821	2.821	1.43
2022-04-12	3.17	4.777	2.258	2.903	1.43
2022-04-13	3.12	4.781	-1.577	1.577	1.43
2022-04-14	3.15	4.784	0.962	1.282	1.44
2022-04-15	3.18	4.790	0.952	2.222	1.44
2022-04-18	3.15	4.797	-0.943	2.830	1.44
2022-04-19	3.19	4.802	1.270	1.905	1.44
2022-04-20	3.16	4.807	-0.940	1.881	1.44
2022-04-21	3.1	4.814	-1.899	2.532	1.44
2022-04-22	3.06	4.820	-1.290	2.581	1.45
2022-04-25	2.83	4.837	-7.516	7.190	1.45
2022-04-26	2.65	4.857	-6.360	8.834	1.46
2022-04-27	2.72	4.871	2.642	6.415	1.46
2022-04-28	2.76	4.883	1.471	5.147	1.46
2022-04-29	2.98	4.905	7.971	8.696	1.47
2022-05-05	2.83	4.912	-5.034	3.020	1.47
2022-05-06	2.73	4.916	-3.534	1.767	1.47
2022-05-09	2.83	4.937	3.663	8.791	1.48
2022-05-10	2.82	4.943	-0.353	2.473	1.48
2022-05-11	2.78	4.948	-1.418	2.482	1.48
2022-05-12	2.75	4.953	-1.079	2.158	1.49
2022-05-13	2.76	4.959	0.364	2.545	1.49
2022-05-16	2.74	4.964	-0.725	2.174	1.49
2022-05-17	2.75	4.972	0.365	3.650	1.49
2022-05-18	2.77	4.979	0.727	2.909	1.49
2022-05-19	2.79	4.984	0.722	2.166	1.50
2022-05-20	2.86	4.992	2.509	3.226	1.50
2022-05-23	2.88	4.996	0.699	1.748	1.50

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