浙富控股融券券源 浙富控股专项约券

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	3.75	0	0	0	0
2020-04-28	3.63	0.014	-3.200	4.533	0.00
2020-04-29	3.64	0.018	0.275	1.377	0.01
2020-04-30	3.74	0.024	2.747	1.923	0.01
2020-05-06	3.81	0.034	1.872	3.209	0.01
2020-05-07	3.77	0.041	-1.050	2.362	0.01
2020-05-08	3.82	0.047	1.326	1.592	0.01
2020-05-11	3.86	0.053	1.047	2.094	0.02
2020-05-12	3.76	0.061	-2.591	2.332	0.02
2020-05-13	3.77	0.065	0.266	1.330	0.02
2020-05-14	3.73	0.071	-1.061	1.857	0.02
2020-05-15	3.71	0.076	-0.536	1.609	0.02
2020-05-18	3.72	0.080	0.270	1.348	0.02
2020-05-19	3.7	0.084	-0.538	1.344	0.03
2020-05-20	3.69	0.086	-0.270	0.811	0.03
2020-05-21	3.71	0.092	0.542	1.897	0.03
2020-05-22	3.67	0.098	-1.078	1.887	0.03
2020-05-25	3.67	0.102	0.000	1.362	0.03
2020-05-26	3.7	0.106	0.817	1.362	0.03
2020-05-27	3.65	0.113	-1.351	2.162	0.03
2020-05-28	3.63	0.118	-0.548	1.644	0.04
2020-05-29	3.64	0.121	0.275	1.102	0.04
2020-06-01	3.9	0.152	7.143	9.341	0.05
2020-06-02	3.92	0.158	0.513	2.051	0.05
2020-06-03	4.01	0.169	2.296	3.316	0.05
2020-06-04	4.07	0.193	1.496	6.983	0.06
2020-06-05	4.13	0.206	1.474	3.686	0.06
2020-06-08	4.12	0.213	-0.242	2.179	0.06
2020-06-09	4.06	0.221	-1.456	2.427	0.07
2020-06-10	4.06	0.230	0.000	2.463	0.07
2020-06-11	4.06	0.237	0.000	2.217	0.07
2020-06-12	4.06	0.247	0.000	2.956	0.07
2020-06-15	4.02	0.254	-0.985	1.970	0.08
2020-06-16	4.07	0.257	1.244	0.995	0.08
2020-06-17	4.05	0.265	-0.491	2.211	0.08
2020-06-18	4.06	0.270	0.247	1.481	0.08
2020-06-19	4.09	0.274	0.739	1.232	0.08
2020-06-22	4	0.285	-2.200	3.423	0.09
2020-06-23	4	0.292	0.000	2.000	0.09
2020-06-24	3.96	0.298	-1.000	1.750	0.09
2020-06-29	3.87	0.308	-2.273	3.283	0.09
2020-06-30	3.87	0.313	0.000	1.292	0.09
2020-07-01	3.85	0.318	-0.517	1.809	0.10
2020-07-02	3.96	0.329	2.857	3.377	0.10
2020-07-03	4.36	0.362	10.101	8.838	0.11
2020-07-06	4.63	0.405	6.193	11.239	0.12
2020-07-07	4.71	0.430	1.728	6.263	0.13
2020-07-08	4.87	0.455	3.397	6.157	0.14
2020-07-09	4.87	0.466	0.000	2.875	0.14
2020-07-10	4.87	0.492	0.000	6.366	0.15
2020-07-13	5.01	0.511	3.942	4.564	0.15
2020-07-14	4.97	0.531	-0.798	4.790	0.16
2020-07-15	4.78	0.565	-3.823	8.652	0.17
2020-07-16	4.72	0.600	-1.255	8.787	0.18
2020-07-17	4.6	0.621	-2.542	5.508	0.19
2020-07-20	5.06	0.660	10.000	9.348	0.20
2020-07-21	5.06	0.671	0.000	2.569	0.20
2020-07-22	5.21	0.704	2.964	7.510	0.21
2020-07-23	5.19	0.730	-0.384	5.950	0.22
2020-07-24	4.99	0.755	-3.854	6.166	0.23
2020-07-27	5.2	0.785	4.208	6.814	0.24
2020-07-28	5.73	0.831	10.192	9.615	0.25
2020-07-29	5.65	0.848	-1.396	3.665	0.25
2020-07-30	5.62	0.868	-0.531	4.248	0.26
2020-07-31	5.56	0.884	-1.068	3.559	0.27
2020-08-03	5.59	0.902	0.540	3.777	0.27
2020-08-04	5.55	0.918	-0.716	3.578	0.28
2020-08-05	5.61	0.938	1.081	4.144	0.28
2020-08-06	5.43	0.955	-3.209	3.743	0.29
2020-08-07	5.49	0.982	1.105	5.893	0.29
2020-08-10	5.37	0.993	-2.186	2.550	0.30
2020-08-11	5.37	1.003	0.000	2.235	0.30
2020-08-12	5.42	1.026	0.931	5.028	0.31
2020-08-13	5.39	1.042	-0.554	3.506	0.31
2020-08-14	5.51	1.061	2.226	4.267	0.32
2020-08-17	5.57	1.077	1.089	3.448	0.32
2020-08-18	5.54	1.089	-0.539	2.513	0.33
2020-08-19	5.46	1.099	-1.444	2.166	0.33
2020-08-20	5.23	1.116	-4.212	4.029	0.33
2020-08-21	5.23	1.129	0.000	2.868	0.34
2020-08-24	5.3	1.142	1.338	3.059	0.34
2020-08-25	5.29	1.151	-0.189	2.075	0.35
2020-08-26	5.35	1.169	1.134	3.970	0.35
2020-08-27	5.3	1.181	-0.935	2.617	0.35
2020-08-28	5.35	1.191	0.943	2.264	0.36
2020-08-31	5.52	1.211	3.178	4.486	0.36
2020-09-01	5.57	1.224	0.906	2.717	0.37
2020-09-02	5.56	1.235	-0.180	2.334	0.37
2020-09-03	5.5	1.255	-1.079	4.317	0.38
2020-09-04	5.45	1.267	-0.909	2.727	0.38
2020-09-07	5.43	1.283	-0.367	3.486	0.38
2020-09-08	5.46	1.292	0.552	2.026	0.39
2020-09-09	5.35	1.306	-2.015	3.114	0.39
2020-09-10	5.12	1.332	-4.299	6.168	0.40
2020-09-11	5.21	1.350	1.758	4.102	0.41
2020-09-14	5.17	1.362	-0.768	2.687	0.41
2020-09-15	5.2	1.370	0.580	1.934	0.41
2020-09-16	5.16	1.381	-0.769	2.500	0.41
2020-09-17	5.18	1.393	0.388	2.907	0.42
2020-09-18	5.12	1.402	-1.158	2.124	0.42
2020-09-21	5.13	1.426	0.195	5.469	0.43
2020-09-22	4.97	1.442	-3.119	3.899	0.43
2020-09-23	4.98	1.450	0.201	2.012	0.44
2020-09-24	4.95	1.468	-0.602	4.217	0.44
2020-09-25	4.96	1.488	0.202	5.051	0.45
2020-09-28	4.94	1.503	-0.403	3.427	0.45
2020-09-29	4.89	1.514	-1.012	2.834	0.45
2020-09-30	4.85	1.523	-0.818	2.249	0.46
2020-10-09	5.02	1.537	3.505	3.299	0.46
2020-10-12	5.15	1.548	2.590	2.590	0.46
2020-10-13	5.11	1.554	-0.777	1.359	0.47
2020-10-14	5.11	1.561	0.000	1.566	0.47
2020-10-15	4.97	1.573	-2.740	2.935	0.47
2020-10-16	4.9	1.585	-1.408	3.018	0.48
2020-10-19	4.87	1.607	-0.612	5.510	0.48
2020-10-20	4.92	1.620	1.027	3.080	0.49
2020-10-21	4.85	1.632	-1.423	2.846	0.49
2020-10-22	4.75	1.642	-2.062	2.680	0.49
2020-10-23	4.64	1.657	-2.316	3.789	0.50
2020-10-26	4.78	1.675	3.017	4.526	0.50
2020-10-27	4.76	1.682	-0.418	1.883	0.50
2020-10-28	4.88	1.702	2.521	4.832	0.51
2020-10-29	4.94	1.722	1.230	4.918	0.52
2020-10-30	4.89	1.736	-1.012	3.441	0.52
2020-11-02	4.9	1.745	0.204	2.249	0.52
2020-11-03	4.86	1.757	-0.816	2.857	0.53
2020-11-04	4.79	1.769	-1.440	3.086	0.53
2020-11-05	4.98	1.785	3.967	3.758	0.54
2020-11-06	4.9	1.796	-1.606	2.811	0.54
2020-11-09	5.01	1.809	2.245	3.061	0.54
2020-11-10	4.76	1.831	-4.990	5.589	0.55
2020-11-11	4.7	1.844	-1.261	3.151	0.55
2020-11-12	4.71	1.854	0.213	2.553	0.56
2020-11-13	4.69	1.865	-0.425	2.972	0.56
2020-11-16	4.71	1.877	0.426	2.985	0.56
2020-11-17	4.65	1.890	-1.274	3.397	0.57
2020-11-18	4.63	1.900	-0.430	2.581	0.57
2020-11-19	4.45	1.918	-3.888	4.752	0.58
2020-11-20	4.55	1.933	2.247	4.045	0.58
2020-11-23	4.74	1.956	4.176	5.714	0.59
2020-11-24	4.73	1.963	-0.211	1.899	0.59
2020-11-25	4.64	1.975	-1.903	3.171	0.59
2020-11-26	4.54	2.001	-2.155	6.681	0.60
2020-11-27	4.51	2.014	-0.661	3.524	0.60
2020-11-30	4.41	2.024	-2.217	2.661	0.61
2020-12-01	4.49	2.032	1.814	2.268	0.61
2020-12-02	4.45	2.039	-0.891	1.782	0.61
2020-12-03	4.5	2.054	1.124	4.045	0.62
2020-12-04	4.52	2.065	0.444	2.889	0.62
2020-12-07	4.48	2.071	-0.885	1.549	0.62
2020-12-08	4.45	2.075	-0.670	1.116	0.62
2020-12-09	4.35	2.085	-2.247	2.697	0.63
2020-12-10	4.41	2.096	1.379	3.218	0.63
2020-12-11	4.33	2.107	-1.814	2.948	0.63
2020-12-14	4.3	2.113	-0.693	1.617	0.63
2020-12-15	4.33	2.119	0.698	1.628	0.64
2020-12-16	4.3	2.124	-0.693	1.386	0.64
2020-12-17	4.36	2.141	1.395	4.884	0.64
2020-12-18	4.37	2.149	0.229	2.064	0.64
2020-12-21	4.4	2.156	0.686	2.059	0.65
2020-12-22	4.33	2.167	-1.591	2.955	0.65
2020-12-23	4.23	2.178	-2.309	3.002	0.65
2020-12-24	4.18	2.190	-1.182	3.546	0.66
2020-12-25	4.2	2.196	0.478	1.675	0.66
2020-12-28	4.48	2.231	6.667	9.524	0.67
2020-12-29	4.53	2.253	1.116	5.804	0.68
2020-12-30	4.45	2.266	-1.766	3.311	0.68
2020-12-31	4.46	2.275	0.225	2.472	0.68
2021-01-04	4.43	2.284	-0.673	2.466	0.69
2021-01-05	4.42	2.289	-0.226	1.354	0.69
2021-01-06	4.36	2.300	-1.357	3.167	0.69
2021-01-07	4.21	2.316	-3.440	4.358	0.69
2021-01-08	4.29	2.329	1.900	3.800	0.70
2021-01-11	4.21	2.341	-1.865	3.263	0.70
2021-01-12	4.22	2.347	0.238	1.900	0.70
2021-01-13	4.25	2.357	0.711	2.607	0.71
2021-01-14	4.46	2.382	4.941	6.824	0.71
2021-01-15	4.51	2.399	1.121	4.484	0.72
2021-01-18	4.52	2.409	0.222	2.661	0.72
2021-01-19	4.78	2.435	5.752	6.637	0.73
2021-01-20	4.7	2.448	-1.674	3.138	0.73
2021-01-21	4.74	2.457	0.851	2.340	0.74
2021-01-22	4.78	2.466	0.844	2.321	0.74
2021-01-25	4.69	2.481	-1.883	3.766	0.74
2021-01-26	4.6	2.489	-1.919	2.132	0.75
2021-01-27	4.76	2.508	3.478	4.783	0.75
2021-01-28	4.85	2.537	1.891	7.143	0.76
2021-01-29	4.72	2.551	-2.680	3.711	0.77
2021-02-01	4.67	2.561	-1.059	2.542	0.77
2021-02-02	4.75	2.577	1.713	3.854	0.77
2021-02-03	4.65	2.586	-2.105	2.526	0.78
2021-02-04	4.54	2.602	-2.366	4.086	0.78
2021-02-05	4.48	2.622	-1.322	5.507	0.79
2021-02-08	4.41	2.631	-1.563	2.232	0.79
2021-02-09	4.83	2.672	9.524	10.204	0.80
2021-02-10	4.78	2.682	-1.035	2.692	0.80
2021-02-18	4.89	2.697	2.301	3.556	0.81
2021-02-19	4.98	2.710	1.840	3.067	0.81
2021-02-22	4.91	2.724	-1.406	3.414	0.82
2021-02-23	5.03	2.743	2.444	4.684	0.82
2021-02-24	5.19	2.762	3.181	4.374	0.83
2021-02-25	5.07	2.776	-2.312	3.276	0.83
2021-02-26	4.99	2.788	-1.578	2.959	0.84
2021-03-01	5.06	2.800	1.403	2.806	0.84
2021-03-02	5.12	2.809	1.186	2.174	0.84
2021-03-03	5.11	2.819	-0.195	2.148	0.85
2021-03-04	5.03	2.837	-1.566	4.305	0.85
2021-03-05	5.04	2.848	0.199	2.783	0.85
2021-03-08	4.96	2.865	-1.587	3.968	0.86
2021-03-09	5.01	2.883	1.008	4.435	0.86
2021-03-10	4.77	2.906	-4.790	5.788	0.87
2021-03-11	4.84	2.919	1.468	3.145	0.88
2021-03-12	5.09	2.945	5.165	6.198	0.88
2021-03-15	5.07	2.959	-0.393	3.340	0.89
2021-03-16	5.14	2.969	1.381	2.170	0.89
2021-03-17	5.12	2.981	-0.389	2.918	0.89
2021-03-18	5.5	3.018	7.422	8.008	0.91
2021-03-19	5.63	3.043	2.364	5.455	0.91
2021-03-22	6.06	3.097	7.638	10.657	0.93
2021-03-23	5.87	3.117	-3.135	4.125	0.94
2021-03-24	5.82	3.136	-0.852	3.918	0.94
2021-03-25	5.95	3.167	2.234	6.186	0.95
2021-03-26	5.82	3.185	-2.185	3.697	0.96
2021-03-29	5.75	3.201	-1.203	3.436	0.96
2021-03-30	5.63	3.219	-2.087	3.826	0.97
2021-03-31	5.65	3.234	0.355	3.197	0.97
2021-04-01	5.65	3.248	0.000	2.832	0.97
2021-04-02	5.52	3.259	-2.301	2.478	0.98
2021-04-06	5.52	3.273	0.000	2.899	0.98
2021-04-07	5.72	3.293	3.623	4.348	0.99
2021-04-08	5.5	3.313	-3.846	4.371	0.99
2021-04-09	5.5	3.323	0.000	2.182	1.00
2021-04-12	5.57	3.340	1.273	3.636	1.00
2021-04-13	5.5	3.360	-1.257	4.309	1.01
2021-04-14	5.5	3.370	0.000	2.182	1.01
2021-04-15	5.43	3.383	-1.273	2.909	1.01
2021-04-16	5.64	3.405	3.867	4.604	1.02
2021-04-19	5.63	3.417	-0.177	2.660	1.03
2021-04-20	5.54	3.427	-1.599	2.131	1.03
2021-04-21	5.47	3.439	-1.264	2.527	1.03
2021-04-22	5.46	3.449	-0.183	2.194	1.03
2021-04-23	5.43	3.458	-0.549	2.015	1.04
2021-04-26	5.37	3.471	-1.105	2.947	1.04
2021-04-27	5.39	3.478	0.372	1.676	1.04
2021-04-28	5.37	3.489	-0.371	2.412	1.05
2021-04-29	5.46	3.506	1.676	3.724	1.05
2021-04-30	5.56	3.523	1.832	3.663	1.06
2021-05-06	5.67	3.538	1.978	3.237	1.06
2021-05-07	5.66	3.551	-0.176	2.646	1.07
2021-05-10	5.61	3.568	-0.883	3.710	1.07
2021-05-11	5.53	3.582	-1.426	3.030	1.07
2021-05-12	5.4	3.601	-2.351	4.159	1.08
2021-05-13	5.24	3.615	-2.963	3.333	1.08
2021-05-14	5.3	3.624	1.145	1.908	1.09
2021-05-17	5.18	3.646	-2.264	5.094	1.09
2021-05-18	5.14	3.657	-0.772	2.510	1.10
2021-05-19	5.08	3.666	-1.167	2.140	1.10
2021-05-20	5.08	3.676	0.000	2.362	1.10
2021-05-21	5.1	3.686	0.394	2.362	1.11
2021-05-24	5.06	3.696	-0.784	2.549	1.11
2021-05-25	5.13	3.704	1.383	1.779	1.11
2021-05-26	5.12	3.710	-0.195	1.365	1.11
2021-05-27	5.21	3.717	1.758	1.758	1.12
2021-05-28	5.08	3.727	-2.495	2.303	1.12
2021-05-31	5.11	3.739	0.591	2.756	1.12
2021-06-01	5.02	3.748	-1.761	2.153	1.12
2021-06-02	5	3.755	-0.398	1.594	1.13
2021-06-03	4.99	3.760	-0.200	1.400	1.13
2021-06-04	4.98	3.768	-0.200	1.804	1.13
2021-06-07	4.88	3.778	-2.008	2.410	1.13
2021-06-08	4.9	3.783	0.410	1.230	1.13
2021-06-09	4.96	3.797	1.224	3.469	1.14
2021-06-10	4.99	3.805	0.605	1.815	1.14
2021-06-11	5.07	3.822	1.603	4.008	1.15
2021-06-15	4.94	3.830	-2.564	2.170	1.15
2021-06-16	4.95	3.839	0.202	2.024	1.15
2021-06-17	4.89	3.848	-1.212	2.222	1.15
2021-06-18	4.9	3.855	0.204	1.840	1.16
2021-06-21	5	3.865	2.041	2.245	1.16
2021-06-22	5.05	3.875	1.000	2.400	1.16
2021-06-23	5.04	3.883	-0.198	1.980	1.16
2021-06-24	5.03	3.887	-0.396	0.990	1.17
2021-06-25	5.01	3.893	-0.398	1.392	1.17
2021-06-28	5.09	3.903	1.597	2.395	1.17
2021-06-29	5.04	3.910	-0.982	1.572	1.17
2021-06-30	4.99	3.919	-0.992	2.183	1.18
2021-07-01	4.91	3.929	-1.603	2.405	1.18
2021-07-02	4.93	3.933	0.407	1.018	1.18
2021-07-05	4.93	3.940	0.000	1.623	1.18
2021-07-06	4.95	3.946	0.406	1.420	1.18
2021-07-07	4.94	3.951	-0.202	1.414	1.19
2021-07-08	4.9	3.959	-0.810	1.822	1.19
2021-07-09	4.92	3.968	0.408	2.245	1.19
2021-07-12	5.05	3.979	2.642	2.642	1.19
2021-07-13	5.07	3.986	0.396	1.584	1.20
2021-07-14	5.1	3.997	-0.778	2.724	1.20
2021-07-15	5.11	4.018	0.196	4.902	1.21
2021-07-16	5.43	4.046	6.262	6.067	1.21
2021-07-19	5.51	4.062	1.473	3.499	1.22
2021-07-20	5.46	4.071	-0.907	1.996	1.22
2021-07-21	5.57	4.089	2.015	3.846	1.23
2021-07-22	5.57	4.097	0.000	1.795	1.23
2021-07-23	5.58	4.106	0.180	1.975	1.23
2021-07-26	5.62	4.119	0.717	2.688	1.24
2021-07-27	5.48	4.133	-2.491	3.025	1.24
2021-07-28	5.64	4.168	2.920	7.482	1.25
2021-07-29	5.51	4.187	-2.305	4.255	1.26
2021-07-30	5.61	4.210	1.815	4.900	1.26
2021-08-02	5.6	4.227	-0.178	3.565	1.27
2021-08-03	5.85	4.257	4.464	6.250	1.28
2021-08-04	5.77	4.271	-1.368	2.906	1.28
2021-08-05	5.5	4.290	-4.679	3.986	1.29
2021-08-06	5.85	4.323	6.364	6.909	1.30
2021-08-09	5.82	4.338	-0.513	3.077	1.30
2021-08-10	5.89	4.349	1.203	2.234	1.30
2021-08-11	6.42	4.401	8.998	9.677	1.32
2021-08-12	6.27	4.419	-2.336	3.427	1.33
2021-08-13	6.3	4.437	0.478	3.509	1.33
2021-08-16	6.5	4.460	3.175	4.127	1.34
2021-08-17	6.54	4.521	0.615	11.231	1.36
2021-08-18	6.22	4.553	-4.893	6.269	1.37
2021-08-19	5.94	4.581	-4.502	5.627	1.37
2021-08-20	6.02	4.612	1.347	6.061	1.38
2021-08-23	6.1	4.628	1.329	3.322	1.39
2021-08-24	6.02	4.640	-1.311	2.295	1.39
2021-08-25	6.28	4.666	4.319	4.983	1.40
2021-08-26	6.17	4.678	-1.752	2.389	1.40
2021-08-27	6.56	4.717	6.321	7.131	1.42
2021-08-30	6.65	4.749	1.372	5.640	1.42
2021-08-31	6.66	4.781	0.150	5.865	1.43
2021-09-01	6.99	4.820	4.955	6.607	1.45
2021-09-02	7	4.850	0.143	5.150	1.45
2021-09-03	6.63	4.877	-5.286	5.000	1.46
2021-09-06	6.51	4.920	-1.810	7.843	1.48
2021-09-07	6.56	4.932	0.768	2.304	1.48
2021-09-08	6.51	4.949	-0.762	3.049	1.48
2021-09-09	6.94	5.000	6.605	8.909	1.50
2021-09-10	7.23	5.071	4.179	11.671	1.52
2021-09-13	7.26	5.113	0.415	6.916	1.53
2021-09-14	6.92	5.144	-4.683	5.372	1.54
2021-09-15	7.05	5.163	1.879	3.324	1.55
2021-09-16	6.84	5.193	-2.979	5.248	1.56
2021-09-17	7.39	5.246	8.041	8.626	1.57
2021-09-22	7.99	5.306	8.119	8.931	1.59
2021-09-23	8.01	5.354	0.250	7.259	1.61
2021-09-24	7.72	5.383	-3.620	4.494	1.61
2021-09-27	7.4	5.455	-4.145	11.658	1.64
2021-09-28	7.62	5.489	2.973	5.405	1.65
2021-09-29	7.63	5.551	0.131	9.711	1.67
2021-09-30	7.56	5.591	-0.917	6.422	1.68
2021-10-08	7.27	5.650	-3.836	9.656	1.69
2021-10-11	6.54	5.698	-10.041	8.803	1.71
2021-10-12	6.32	5.728	-3.364	5.657	1.72
2021-10-13	6.12	5.754	-3.165	5.063	1.73
2021-10-14	6.16	5.780	0.654	5.229	1.73
2021-10-15	6.18	5.800	0.325	3.896	1.74
2021-10-18	6.35	5.818	2.751	3.398	1.75
2021-10-19	6.74	5.864	6.142	8.031	1.76
2021-10-20	6.77	5.882	0.445	3.264	1.76
2021-10-21	6.79	5.896	0.295	2.511	1.77
2021-10-22	6.61	5.916	-2.651	3.682	1.77
2021-10-25	6.9	5.939	4.387	3.933	1.78
2021-10-26	6.92	5.962	0.290	3.913	1.79
2021-10-27	7.14	5.994	3.179	5.491	1.80
2021-10-28	7.09	6.017	-0.700	3.782	1.80
2021-10-29	7.16	6.056	0.987	6.629	1.82
2021-11-01	6.96	6.080	-2.793	4.190	1.82
2021-11-02	6.67	6.116	-4.167	6.322	1.83
2021-11-03	6.74	6.138	1.049	3.898	1.84
2021-11-04	6.85	6.155	1.632	3.116	1.85
2021-11-05	6.33	6.198	-7.591	8.029	1.86
2021-11-08	6.46	6.217	2.054	3.633	1.87
2021-11-09	6.29	6.251	-2.632	6.502	1.88
2021-11-10	6.34	6.266	0.795	2.862	1.88
2021-11-11	6.21	6.282	-2.050	2.997	1.88
2021-11-12	6.19	6.294	-0.322	2.254	1.89
2021-11-15	6.15	6.308	-0.646	2.746	1.89
2021-11-16	6.41	6.335	4.228	5.203	1.90
2021-11-17	6.45	6.350	0.624	2.652	1.90
2021-11-18	6.38	6.363	-1.085	2.481	1.91
2021-11-19	6.57	6.385	2.978	4.075	1.92
2021-11-22	6.66	6.401	1.370	2.892	1.92
2021-11-23	6.78	6.421	1.802	3.453	1.93
2021-11-24	6.74	6.437	-0.590	2.950	1.93
2021-11-25	6.65	6.450	-1.335	2.226	1.93
2021-11-26	6.77	6.467	1.805	3.008	1.94
2021-11-29	6.68	6.481	-1.329	2.659	1.94
2021-11-30	6.68	6.498	0.000	2.994	1.95
2021-12-01	6.89	6.528	3.144	5.240	1.96
2021-12-02	6.73	6.544	-2.322	2.758	1.96
2021-12-03	6.99	6.577	3.863	5.795	1.97
2021-12-06	6.91	6.595	-1.144	3.004	1.98
2021-12-07	6.7	6.618	-3.039	4.197	1.99
2021-12-08	6.78	6.638	1.194	3.433	1.99
2021-12-09	6.76	6.648	-0.295	1.917	1.99
2021-12-10	6.61	6.661	-2.219	2.219	2.00
2021-12-13	6.84	6.687	3.480	4.690	2.01
2021-12-14	6.65	6.703	-2.778	2.924	2.01
2021-12-15	6.66	6.714	0.150	1.955	2.01
2021-12-16	7	6.748	5.105	5.706	2.02
2021-12-17	7.16	6.775	2.286	4.571	2.03
2021-12-20	6.86	6.808	-4.190	5.866	2.04
2021-12-21	6.87	6.824	0.146	2.770	2.05
2021-12-22	6.77	6.836	-1.456	2.038	2.05
2021-12-23	7.04	6.878	3.988	7.238	2.06
2021-12-24	6.92	6.896	-1.705	3.125	2.07
2021-12-27	7.19	6.935	3.902	6.503	2.08
2021-12-28	7.23	6.963	0.556	4.590	2.09
2021-12-29	7.16	6.980	-0.968	2.905	2.09
2021-12-30	7.15	6.990	-0.140	1.676	2.10
2021-12-31	7.12	7.010	-0.420	3.357	2.10
2022-01-04	7.14	7.020	0.281	1.685	2.11
2022-01-05	7.01	7.039	-1.821	3.221	2.11
2022-01-06	7.02	7.052	0.143	2.282	2.12
2022-01-07	6.83	7.075	-2.707	3.989	2.12
2022-01-10	6.85	7.085	0.293	1.757	2.13
2022-01-11	6.89	7.103	0.584	3.212	2.13
2022-01-12	6.95	7.119	0.871	2.758	2.14
2022-01-13	6.75	7.137	-2.878	3.165	2.14
2022-01-14	6.62	7.160	-1.926	4.148	2.15
2022-01-17	6.39	7.175	-3.474	2.719	2.15
2022-01-18	6.43	7.184	0.626	1.721	2.16
2022-01-19	6.4	7.192	-0.467	1.555	2.16
2022-01-20	6.28	7.208	-1.875	2.969	2.16
2022-01-21	6.28	7.217	0.000	1.752	2.17
2022-01-24	6.21	7.226	-1.115	1.752	2.17
2022-01-25	6	7.243	-3.382	3.382	2.17
2022-01-26	6.15	7.256	2.500	2.667	2.18
2022-01-27	5.97	7.273	-2.927	3.252	2.18
2022-01-28	5.99	7.284	0.335	2.345	2.19
2022-02-07	6.14	7.292	2.504	1.503	2.19
2022-02-08	6.21	7.305	1.140	2.443	2.19
2022-02-09	6.26	7.313	0.805	1.610	2.19
2022-02-10	6.29	7.322	0.479	1.757	2.20
2022-02-11	6.2	7.332	-1.431	1.908	2.20
2022-02-14	6.07	7.342	-2.097	1.935	2.20
2022-02-15	6.03	7.354	-0.659	2.471	2.21
2022-02-16	6.07	7.364	0.663	1.824	2.21
2022-02-17	6.23	7.391	2.636	5.272	2.22
2022-02-18	6.16	7.403	-1.124	2.408	2.22
2022-02-21	6.26	7.415	1.623	2.273	2.22
2022-02-22	6.19	7.422	-1.118	1.278	2.23
2022-02-23	6.24	7.431	0.808	1.777	2.23
2022-02-24	6.1	7.452	-2.244	4.167	2.24
2022-02-25	6.14	7.464	0.656	2.295	2.24
2022-02-28	6.18	7.474	0.651	1.954	2.24
2022-03-01	6.26	7.487	1.294	2.427	2.25
2022-03-02	6.21	7.492	-0.799	1.118	2.25
2022-03-03	6.28	7.503	1.127	2.093	2.25
2022-03-04	6.25	7.513	-0.478	1.752	2.25
2022-03-07	6.06	7.530	-3.040	3.360	2.26
2022-03-08	6.02	7.546	-0.660	3.300	2.26
2022-03-09	5.71	7.597	-5.150	10.797	2.28
2022-03-10	5.86	7.619	2.627	4.378	2.29
2022-03-11	5.72	7.643	-2.389	5.119	2.29
2022-03-14	5.53	7.659	-3.322	3.497	2.30
2022-03-15	5.07	7.694	-8.318	8.318	2.31
2022-03-16	5.33	7.725	5.128	6.903	2.32
2022-03-17	5.31	7.740	-0.375	3.377	2.32
2022-03-18	5.38	7.754	1.318	3.013	2.33
2022-03-21	5.41	7.775	0.558	4.833	2.33
2022-03-22	5.35	7.783	-1.109	1.664	2.33
2022-03-23	5.42	7.794	1.308	2.430	2.34
2022-03-24	5.31	7.803	-2.030	2.030	2.34
2022-03-25	5.18	7.813	-2.448	2.448	2.34
2022-03-28	5.28	7.841	1.931	6.178	2.35
2022-03-29	5.17	7.853	-2.083	2.841	2.36
2022-03-30	5.29	7.860	2.321	1.741	2.36
2022-03-31	5.31	7.878	0.378	3.970	2.36
2022-04-01	5.29	7.885	-0.377	1.695	2.37
2022-04-06	5.31	7.895	0.378	2.268	2.37
2022-04-07	5.15	7.908	-3.013	2.825	2.37
2022-04-08	5.13	7.917	-0.388	2.136	2.38
2022-04-11	4.94	7.934	-3.704	4.094	2.38
2022-04-12	5	7.950	1.215	4.049	2.39
2022-04-13	4.94	7.958	-1.200	1.800	2.39
2022-04-14	4.95	7.964	0.202	1.417	2.39
2022-04-15	4.94	7.970	-0.202	1.616	2.39
2022-04-18	4.89	7.978	-1.012	1.822	2.39
2022-04-19	4.92	7.985	0.613	1.636	2.40
2022-04-20	4.8	7.997	-2.439	3.049	2.40
2022-04-21	4.58	8.024	-4.583	7.083	2.41
2022-04-22	4.55	8.034	-0.655	2.620	2.41
2022-04-25	4.24	8.057	-6.813	6.593	2.42
2022-04-26	4.12	8.075	-2.830	5.189	2.42
2022-04-27	4.4	8.106	6.796	8.495	2.43
2022-04-28	4.28	8.124	-2.727	5.000	2.44
2022-04-29	4.48	8.143	4.673	5.140	2.44
2022-05-05	4.37	8.152	-2.455	2.455	2.45
2022-05-06	4.15	8.161	-5.034	2.517	2.45
2022-05-09	4.25	8.179	2.410	5.301	2.45
2022-05-10	4.36	8.196	2.588	4.471	2.46
2022-05-11	4.35	8.206	-0.229	2.752	2.46
2022-05-12	4.33	8.215	-0.460	2.529	2.46
2022-05-13	4.34	8.226	0.231	3.233	2.47
2022-05-16	4.31	8.233	-0.691	1.843	2.47
2022-05-17	4.32	8.242	0.232	2.552	2.47
2022-05-18	4.35	8.251	0.694	2.546	2.48
2022-05-19	4.57	8.279	5.057	7.356	2.48
2022-05-20	4.61	8.290	0.875	2.845	2.49
2022-05-23	4.6	8.300	-0.217	2.386	2.49

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