奥飞娱乐融券券源 奥飞娱乐专项约券

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	6.37	0	0	0	0
2020-04-28	6.26	0.032	-1.727	6.122	0.01
2020-04-29	6.09	0.052	-2.716	3.994	0.02
2020-04-30	6.37	0.085	4.598	6.240	0.03
2020-05-06	6.35	0.098	-0.314	2.355	0.03
2020-05-07	6.35	0.109	0.000	2.047	0.03
2020-05-08	6.52	0.133	2.677	4.567	0.04
2020-05-11	6.67	0.151	2.301	3.221	0.05
2020-05-12	6.52	0.179	-2.249	5.097	0.05
2020-05-13	6.58	0.198	0.920	3.528	0.06
2020-05-14	6.55	0.220	-0.456	3.951	0.07
2020-05-15	6.44	0.237	-1.679	3.206	0.07
2020-05-18	6.28	0.260	-2.484	4.348	0.08
2020-05-19	6.3	0.273	0.318	2.548	0.08
2020-05-20	6.28	0.297	-0.317	4.603	0.09
2020-05-21	6.09	0.314	-3.025	3.344	0.09
2020-05-22	5.91	0.331	-2.956	3.284	0.10
2020-05-25	5.73	0.349	-3.046	3.892	0.10
2020-05-26	6.12	0.387	6.806	7.504	0.12
2020-05-27	6.63	0.443	8.333	10.131	0.13
2020-05-28	6.53	0.469	-1.508	4.676	0.14
2020-05-29	6.61	0.493	1.225	4.441	0.15
2020-06-01	6.94	0.532	4.992	6.657	0.16
2020-06-02	6.89	0.552	-0.720	3.458	0.17
2020-06-03	6.99	0.589	1.451	6.386	0.18
2020-06-04	6.85	0.628	-2.003	6.867	0.19
2020-06-05	6.78	0.659	-1.022	5.547	0.20
2020-06-08	6.79	0.694	0.147	6.047	0.21
2020-06-09	6.74	0.717	-0.736	4.124	0.22
2020-06-10	6.57	0.745	-2.522	5.193	0.22
2020-06-11	7	0.806	6.545	10.350	0.24
2020-06-12	7.7	0.895	10.000	14.000	0.27
2020-06-15	7.98	0.970	3.636	11.299	0.29
2020-06-16	8.6	1.023	7.769	7.268	0.31
2020-06-17	8.55	1.100	-0.581	10.930	0.33
2020-06-18	8.12	1.154	-5.029	7.953	0.35
2020-06-19	7.95	1.179	-2.094	3.695	0.35
2020-06-22	7.87	1.199	-1.006	3.145	0.36
2020-06-23	8.29	1.270	5.337	10.165	0.38
2020-06-24	8.8	1.357	6.152	11.942	0.41
2020-06-29	8.37	1.398	-4.886	5.795	0.42
2020-06-30	8.42	1.424	0.597	3.704	0.43
2020-07-01	8.25	1.469	-2.019	6.532	0.44
2020-07-02	8.48	1.517	2.788	6.909	0.46
2020-07-03	8.28	1.547	-2.358	4.245	0.46
2020-07-06	8.76	1.593	5.797	6.401	0.48
2020-07-07	8.95	1.648	2.169	7.306	0.49
2020-07-08	9.85	1.727	10.056	9.609	0.52
2020-07-09	10.75	1.849	9.137	13.604	0.55
2020-07-10	10.2	1.896	-5.116	5.581	0.57
2020-07-13	10.64	1.976	4.314	9.020	0.59
2020-07-14	10.3	2.062	-3.195	9.962	0.62
2020-07-15	9.99	2.122	-3.010	7.282	0.64
2020-07-16	9.18	2.203	-8.108	10.511	0.66
2020-07-17	9.17	2.257	-0.109	7.081	0.68
2020-07-20	9.38	2.299	2.290	5.453	0.69
2020-07-21	10.24	2.365	9.168	7.676	0.71
2020-07-22	10.17	2.438	-0.684	8.691	0.73
2020-07-23	10.02	2.495	-1.475	6.785	0.75
2020-07-24	9.14	2.576	-8.782	10.679	0.77
2020-07-27	9.41	2.630	2.954	6.783	0.79
2020-07-28	9.64	2.678	2.444	6.057	0.80
2020-07-29	10	2.715	3.734	4.357	0.81
2020-07-30	9.81	2.762	-1.900	5.800	0.83
2020-07-31	9.65	2.796	-1.631	4.179	0.84
2020-08-03	10.48	2.879	8.601	9.534	0.86
2020-08-04	10.25	2.903	-2.195	2.863	0.87
2020-08-05	10.28	2.943	0.293	4.585	0.88
2020-08-06	9.94	2.997	-3.307	6.518	0.90
2020-08-07	9.25	3.053	-6.942	7.344	0.92
2020-08-10	9.29	3.083	0.432	3.892	0.92
2020-08-11	9.29	3.122	0.000	4.952	0.94
2020-08-12	8.88	3.162	-4.413	5.490	0.95
2020-08-13	8.73	3.192	-1.689	4.054	0.96
2020-08-14	8.86	3.221	1.489	3.895	0.97
2020-08-17	9.19	3.254	3.725	4.402	0.98
2020-08-18	9.16	3.277	-0.326	2.938	0.98
2020-08-19	8.78	3.316	-4.148	5.349	0.99
2020-08-20	8.95	3.373	1.936	7.631	1.01
2020-08-21	9.01	3.395	0.670	2.905	1.02
2020-08-24	9.11	3.421	1.110	3.552	1.03
2020-08-25	9.17	3.440	0.659	2.415	1.03
2020-08-26	9.3	3.468	1.418	3.599	1.04
2020-08-27	9.13	3.492	-1.828	3.118	1.05
2020-08-28	8.72	3.544	-4.491	7.229	1.06
2020-08-31	8.8	3.594	0.917	6.766	1.08
2020-09-01	8.58	3.618	-2.500	3.409	1.09
2020-09-02	8.76	3.644	2.098	3.613	1.09
2020-09-03	8.54	3.662	-2.511	2.511	1.10
2020-09-04	8.29	3.684	-2.927	3.162	1.11
2020-09-07	8.17	3.716	-1.448	4.704	1.11
2020-09-08	8.35	3.741	2.203	3.550	1.12
2020-09-09	7.92	3.772	-5.150	4.671	1.13
2020-09-10	7.42	3.826	-6.313	8.838	1.15
2020-09-11	7.42	3.845	0.000	2.965	1.15
2020-09-14	7.38	3.875	-0.539	4.852	1.16
2020-09-15	7.26	3.898	-1.626	3.930	1.17
2020-09-16	7.09	3.929	-2.342	5.234	1.18
2020-09-17	7.09	3.954	0.000	4.231	1.19
2020-09-18	7.2	3.978	1.551	3.949	1.19
2020-09-21	7.1	3.998	-1.389	3.472	1.20
2020-09-22	6.91	4.019	-2.676	3.521	1.21
2020-09-23	6.98	4.032	1.013	2.315	1.21
2020-09-24	6.94	4.066	-0.573	5.874	1.22
2020-09-25	6.94	4.089	0.000	3.890	1.23
2020-09-28	6.72	4.115	-3.170	4.611	1.23
2020-09-29	7.12	4.179	5.952	10.863	1.25
2020-09-30	6.79	4.212	-4.635	5.899	1.26
2020-10-09	7.23	4.254	6.480	6.922	1.28
2020-10-12	7.57	4.299	4.703	7.054	1.29
2020-10-13	7.5	4.320	-0.925	3.435	1.30
2020-10-14	7.36	4.341	-1.867	3.467	1.30
2020-10-15	7.24	4.361	-1.630	3.261	1.31
2020-10-16	7.19	4.379	-0.691	3.039	1.31
2020-10-19	7.11	4.399	-1.113	3.338	1.32
2020-10-20	7.17	4.408	0.844	1.547	1.32
2020-10-21	6.99	4.426	-2.510	3.068	1.33
2020-10-22	7.01	4.454	0.286	4.864	1.34
2020-10-23	6.97	4.482	-0.571	4.708	1.34
2020-10-26	6.87	4.504	-1.435	3.874	1.35
2020-10-27	6.92	4.520	0.728	2.766	1.36
2020-10-28	6.83	4.546	-1.301	4.624	1.36
2020-10-29	6.77	4.561	-0.878	2.635	1.37
2020-10-30	6.42	4.594	-5.170	6.056	1.38
2020-11-02	6.54	4.627	1.869	6.075	1.39
2020-11-03	6.92	4.670	5.810	7.492	1.40
2020-11-04	6.88	4.683	-0.578	2.312	1.40
2020-11-05	7.12	4.709	3.488	4.360	1.41
2020-11-06	7.09	4.725	-0.421	2.669	1.42
2020-11-09	7.15	4.738	0.846	2.257	1.42
2020-11-10	7.14	4.760	-0.140	3.636	1.43
2020-11-11	6.95	4.776	-2.661	2.801	1.43
2020-11-12	6.99	4.800	0.576	4.173	1.44
2020-11-13	7.34	4.844	5.007	7.153	1.45
2020-11-16	7.28	4.858	-0.817	2.316	1.46
2020-11-17	7.56	4.894	3.846	5.769	1.47
2020-11-18	7.39	4.939	-2.249	7.275	1.48
2020-11-19	7.45	4.966	0.812	4.330	1.49
2020-11-20	7.55	4.998	1.342	5.101	1.50
2020-11-23	7.46	5.023	-1.192	3.974	1.51
2020-11-24	7.42	5.039	-0.536	2.547	1.51
2020-11-25	7.28	5.063	-1.887	4.043	1.52
2020-11-26	7.69	5.107	5.632	6.868	1.53
2020-11-27	7.87	5.137	2.341	4.551	1.54
2020-11-30	7.9	5.170	0.381	4.956	1.55
2020-12-01	7.83	5.182	-0.886	1.899	1.55
2020-12-02	7.8	5.206	-0.383	3.704	1.56
2020-12-03	7.87	5.232	0.897	3.974	1.57
2020-12-04	8.14	5.263	3.431	4.574	1.58
2020-12-07	8.05	5.290	-1.106	4.054	1.59
2020-12-08	7.88	5.309	-2.112	2.857	1.59
2020-12-09	7.69	5.334	-2.411	3.807	1.60
2020-12-10	8.02	5.374	4.291	6.112	1.61
2020-12-11	7.22	5.443	-9.975	11.347	1.63
2020-12-14	6.71	5.479	-7.064	6.510	1.64
2020-12-15	6.75	5.507	0.596	4.918	1.65
2020-12-16	6.46	5.534	-4.296	5.037	1.66
2020-12-17	6.42	5.562	-0.619	5.263	1.67
2020-12-18	6.42	5.576	0.000	2.648	1.67
2020-12-21	6.43	5.596	0.156	3.738	1.68
2020-12-22	6.26	5.622	-2.644	4.977	1.69
2020-12-23	6.17	5.640	-1.438	3.514	1.69
2020-12-24	5.91	5.663	-4.214	4.538	1.70
2020-12-25	5.98	5.677	1.184	2.876	1.70
2020-12-28	5.84	5.698	-2.341	4.348	1.71
2020-12-29	5.89	5.717	0.856	3.767	1.72
2020-12-30	6.18	5.776	4.924	11.545	1.73
2020-12-31	6.09	5.792	-1.456	3.074	1.74
2021-01-04	6.21	5.810	1.970	3.612	1.74
2021-01-05	6.21	5.830	0.000	3.704	1.75
2021-01-06	6.22	5.851	0.161	4.187	1.76
2021-01-07	5.89	5.877	-5.305	5.305	1.76
2021-01-08	6.19	5.923	5.093	8.829	1.78
2021-01-11	6.17	5.949	-0.323	5.170	1.78
2021-01-12	6.18	5.964	0.162	2.755	1.79
2021-01-13	5.97	5.987	-3.398	4.693	1.80
2021-01-14	6.08	6.008	1.843	4.188	1.80
2021-01-15	6.09	6.020	0.164	2.303	1.81
2021-01-18	6.09	6.033	0.000	2.627	1.81
2021-01-19	6.25	6.058	2.627	4.762	1.82
2021-01-20	6.07	6.072	-2.880	2.720	1.82
2021-01-21	6.11	6.099	0.659	5.437	1.83
2021-01-22	5.92	6.117	-3.110	3.601	1.84
2021-01-25	5.74	6.131	-3.041	2.872	1.84
2021-01-26	5.7	6.142	-0.697	2.265	1.84
2021-01-27	5.76	6.171	1.053	6.140	1.85
2021-01-28	5.71	6.193	-0.868	4.514	1.86
2021-01-29	5.49	6.218	-3.853	5.604	1.87
2021-02-01	5.36	6.248	-2.368	6.557	1.87
2021-02-02	5.33	6.267	-0.560	4.291	1.88
2021-02-03	5.18	6.282	-2.814	3.565	1.88
2021-02-04	5.05	6.302	-2.510	4.826	1.89
2021-02-05	5.01	6.321	-0.792	4.554	1.90
2021-02-08	5.11	6.349	1.996	6.387	1.90
2021-02-09	5.12	6.356	0.196	1.761	1.91
2021-02-10	5.18	6.373	1.172	3.906	1.91
2021-02-18	5.4	6.388	4.247	3.282	1.92
2021-02-19	5.85	6.431	8.333	8.889	1.93
2021-02-22	5.78	6.451	-1.197	4.103	1.94
2021-02-23	5.54	6.473	-4.152	4.844	1.94
2021-02-24	5.63	6.491	1.625	3.791	1.95
2021-02-25	5.53	6.511	-1.776	4.440	1.95
2021-02-26	5.58	6.537	0.904	5.425	1.96
2021-03-01	5.74	6.550	2.867	2.867	1.97
2021-03-02	5.67	6.562	-1.220	2.439	1.97
2021-03-03	5.74	6.577	1.235	3.175	1.97
2021-03-04	5.73	6.597	-0.174	4.181	1.98
2021-03-05	5.83	6.611	1.745	2.792	1.98
2021-03-08	5.74	6.625	-1.544	2.916	1.99
2021-03-09	5.6	6.645	-2.439	4.355	1.99
2021-03-10	5.31	6.672	-5.179	6.071	2.00
2021-03-11	5.56	6.712	4.708	8.663	2.01
2021-03-12	5.47	6.726	-1.619	3.058	2.02
2021-03-15	5.4	6.740	-1.280	3.108	2.02
2021-03-16	5.57	6.761	3.148	4.630	2.03
2021-03-17	5.59	6.771	0.359	2.154	2.03
2021-03-18	5.52	6.782	-1.252	2.326	2.03
2021-03-19	5.46	6.794	-1.087	2.717	2.04
2021-03-22	5.58	6.812	2.198	3.846	2.04
2021-03-23	5.56	6.823	-0.358	2.330	2.05
2021-03-24	5.55	6.835	-0.180	2.518	2.05
2021-03-25	5.71	6.866	2.883	6.486	2.06
2021-03-26	5.79	6.877	1.401	2.452	2.06
2021-03-29	5.65	6.896	-2.418	3.972	2.07
2021-03-30	5.52	6.908	-2.301	2.655	2.07
2021-03-31	5.44	6.920	-1.449	2.536	2.08
2021-04-01	5.5	6.928	1.103	1.838	2.08
2021-04-02	5.55	6.937	0.909	1.818	2.08
2021-04-06	5.59	6.945	0.721	1.802	2.08
2021-04-07	5.74	6.963	2.683	3.757	2.09
2021-04-08	5.72	6.972	-0.348	1.916	2.09
2021-04-09	5.84	6.999	2.098	5.594	2.10
2021-04-12	5.83	7.019	-0.171	3.938	2.11
2021-04-13	5.89	7.040	1.029	4.288	2.11
2021-04-14	5.93	7.054	0.679	2.886	2.12
2021-04-15	5.94	7.090	0.169	7.251	2.13
2021-04-16	6.13	7.122	3.199	6.397	2.14
2021-04-19	6.21	7.137	1.305	2.773	2.14
2021-04-20	6.12	7.151	-1.449	2.738	2.15
2021-04-21	6.12	7.160	0.000	1.797	2.15
2021-04-22	6.07	7.170	-0.817	1.961	2.15
2021-04-23	5.94	7.181	-2.142	2.306	2.15
2021-04-26	5.93	7.197	-0.168	3.199	2.16
2021-04-27	5.93	7.220	0.000	4.553	2.17
2021-04-28	6.15	7.252	3.710	6.239	2.18
2021-04-29	6.15	7.265	0.000	2.602	2.18
2021-04-30	6.11	7.283	-0.650	3.577	2.18
2021-05-06	6	7.297	-1.800	2.782	2.19
2021-05-07	6.12	7.325	2.000	5.500	2.20
2021-05-10	6.15	7.346	0.490	4.085	2.20
2021-05-11	5.99	7.368	-2.602	4.390	2.21
2021-05-12	6.01	7.380	0.334	2.504	2.21
2021-05-13	6.15	7.398	2.329	3.494	2.22
2021-05-14	6.14	7.411	-0.163	2.439	2.22
2021-05-17	5.91	7.426	-3.746	3.094	2.23
2021-05-18	6.06	7.453	2.538	5.415	2.24
2021-05-19	6.02	7.467	-0.660	2.805	2.24
2021-05-20	5.88	7.480	-2.326	2.492	2.24
2021-05-21	5.84	7.490	-0.680	2.211	2.25
2021-05-24	6.06	7.514	3.767	4.623	2.25
2021-05-25	6.07	7.521	0.165	1.485	2.26
2021-05-26	6.37	7.552	4.942	5.766	2.27
2021-05-27	6.86	7.611	7.692	10.361	2.28
2021-05-28	6.7	7.628	-2.332	3.061	2.29
2021-05-31	6.62	7.645	-1.194	2.985	2.29
2021-06-01	6.61	7.682	-0.151	6.798	2.30
2021-06-02	6.42	7.701	-2.874	3.480	2.31
2021-06-03	6.42	7.712	0.000	2.025	2.31
2021-06-04	6.37	7.726	-0.779	2.648	2.32
2021-06-07	6.31	7.745	-0.942	3.611	2.32
2021-06-08	6.59	7.772	4.437	5.071	2.33
2021-06-09	6.95	7.838	5.463	11.381	2.35
2021-06-10	6.99	7.872	0.576	5.755	2.36
2021-06-11	6.71	7.918	-4.006	8.298	2.38
2021-06-15	6.56	7.942	-2.235	4.322	2.38
2021-06-16	6.44	7.958	-1.829	3.049	2.39
2021-06-17	6.55	7.977	1.708	3.416	2.39
2021-06-18	6.97	8.027	6.412	8.702	2.41
2021-06-21	6.84	8.045	-1.865	3.156	2.41
2021-06-22	6.79	8.060	-0.731	2.632	2.42
2021-06-23	6.72	8.072	-1.031	2.062	2.42
2021-06-24	6.56	8.094	-4.094	4.094	2.43
2021-06-25	6.5	8.105	-0.915	1.982	2.43
2021-06-28	6.55	8.118	0.769	2.308	2.44
2021-06-29	6.4	8.133	-2.290	2.901	2.44
2021-06-30	6.48	8.148	1.250	2.813	2.44
2021-07-01	6.34	8.167	-2.160	3.549	2.45
2021-07-02	6.3	8.184	-0.631	3.312	2.46
2021-07-05	6.38	8.195	1.270	1.905	2.46
2021-07-06	6.29	8.213	-1.411	3.448	2.46
2021-07-07	6.39	8.241	1.590	5.246	2.47
2021-07-08	6.28	8.253	-1.721	2.347	2.48
2021-07-09	6.17	8.267	-1.752	2.707	2.48
2021-07-12	6.21	8.279	0.648	2.431	2.48
2021-07-13	6.28	8.290	1.127	2.093	2.49
2021-07-14	6.18	8.301	-1.905	2.063	2.49
2021-07-15	5.81	8.334	-5.987	6.796	2.50
2021-07-16	5.71	8.348	-1.721	2.926	2.50
2021-07-19	5.58	8.362	-2.277	3.152	2.51
2021-07-20	5.66	8.381	1.434	3.943	2.51
2021-07-21	5.68	8.396	0.353	3.180	2.52
2021-07-22	5.71	8.408	0.528	2.465	2.52
2021-07-23	5.62	8.423	-1.576	3.152	2.53
2021-07-26	5.36	8.447	-4.626	5.516	2.53
2021-07-27	5.24	8.465	-2.239	4.104	2.54
2021-07-28	5.41	8.494	3.244	6.489	2.55
2021-07-29	5.37	8.513	-0.739	4.067	2.55
2021-07-30	5.37	8.532	0.000	4.283	2.56
2021-08-02	5.44	8.546	1.304	3.166	2.56
2021-08-03	5.44	8.559	0.000	2.757	2.57
2021-08-04	5.39	8.571	-0.919	2.757	2.57
2021-08-05	5.28	8.581	-2.041	2.226	2.57
2021-08-06	5.25	8.588	-0.568	1.705	2.58
2021-08-09	5.35	8.602	1.905	3.048	2.58
2021-08-10	5.35	8.608	0.000	1.495	2.58
2021-08-11	5.29	8.616	-1.121	1.682	2.58
2021-08-12	5.28	8.624	-0.189	1.890	2.59
2021-08-13	5.22	8.629	-1.136	1.136	2.59
2021-08-16	5.28	8.634	1.149	1.149	2.59
2021-08-17	5.13	8.650	-2.841	3.788	2.60
2021-08-18	5.15	8.656	0.390	1.365	2.60
2021-08-19	5.11	8.665	-0.777	1.942	2.60
2021-08-20	5.11	8.674	0.000	2.153	2.60
2021-08-23	5.16	8.680	0.978	1.566	2.60
2021-08-24	5.23	8.689	1.357	1.938	2.61
2021-08-25	5.32	8.703	1.721	3.250	2.61
2021-08-26	5.35	8.712	0.564	2.068	2.61
2021-08-27	5.32	8.722	-0.561	2.056	2.62
2021-08-30	5.43	8.734	2.068	2.632	2.62
2021-08-31	5.33	8.745	-1.842	2.578	2.62
2021-09-01	5.45	8.761	2.251	3.565	2.63
2021-09-02	5.38	8.770	-1.284	2.018	2.63
2021-09-03	5.47	8.780	1.673	2.230	2.63
2021-09-06	5.47	8.786	0.000	1.280	2.64
2021-09-07	5.62	8.808	2.742	4.570	2.64
2021-09-08	5.98	8.840	6.406	6.584	2.65
2021-09-09	5.86	8.853	-2.007	2.508	2.66
2021-09-10	5.76	8.865	-1.706	2.560	2.66
2021-09-13	5.82	8.887	1.042	4.514	2.67
2021-09-14	5.69	8.903	-2.234	3.436	2.67
2021-09-15	5.73	8.913	0.703	2.109	2.67
2021-09-16	5.68	8.931	-0.873	3.839	2.68
2021-09-17	5.61	8.944	-1.232	2.641	2.68
2021-09-22	5.55	8.954	-1.070	2.139	2.69
2021-09-23	5.67	8.967	2.162	2.883	2.69
2021-09-24	5.68	8.993	0.176	5.467	2.70
2021-09-27	5.35	9.026	-5.810	7.394	2.71
2021-09-28	5.37	9.033	0.374	1.495	2.71
2021-09-29	5.22	9.046	-2.793	2.980	2.71
2021-09-30	5.28	9.053	1.149	1.724	2.72
2021-10-08	5.42	9.066	2.652	2.841	2.72
2021-10-11	5.45	9.075	0.554	2.030	2.72
2021-10-12	5.36	9.089	-1.651	3.119	2.73
2021-10-13	5.36	9.097	0.000	1.679	2.73
2021-10-14	5.38	9.108	0.373	2.425	2.73
2021-10-15	5.07	9.123	-5.762	3.717	2.74
2021-10-18	5.04	9.134	-0.592	2.564	2.74
2021-10-19	5.06	9.140	0.397	1.389	2.74
2021-10-20	5.04	9.146	-0.395	1.383	2.74
2021-10-21	4.98	9.151	-1.190	1.190	2.75
2021-10-22	4.97	9.156	-0.201	1.205	2.75
2021-10-25	4.93	9.161	-0.805	1.207	2.75
2021-10-26	5.1	9.176	3.448	3.651	2.75
2021-10-27	4.95	9.189	-2.941	3.137	2.76
2021-10-28	4.89	9.200	-1.212	2.626	2.76
2021-10-29	5.05	9.222	3.272	5.317	2.77
2021-11-01	5.07	9.233	0.396	2.574	2.77
2021-11-02	5.01	9.245	-1.183	2.959	2.77
2021-11-03	5.23	9.270	4.391	5.589	2.78
2021-11-04	5.29	9.286	1.147	3.633	2.79
2021-11-05	5.45	9.331	3.025	10.019	2.80
2021-11-08	5.49	9.351	0.734	4.220	2.81
2021-11-09	5.44	9.361	-0.911	2.186	2.81
2021-11-10	5.49	9.375	0.919	3.125	2.81
2021-11-11	5.7	9.408	3.825	6.922	2.82
2021-11-12	5.64	9.423	-1.053	3.333	2.83
2021-11-15	5.88	9.459	4.255	7.270	2.84
2021-11-16	5.76	9.481	-2.041	4.592	2.84
2021-11-17	6.12	9.529	6.250	9.375	2.86
2021-11-18	5.89	9.556	-3.758	5.556	2.87
2021-11-19	5.8	9.582	-1.528	5.263	2.87
2021-11-22	5.74	9.602	-1.034	4.310	2.88
2021-11-23	5.68	9.618	-1.045	3.310	2.89
2021-11-24	5.7	9.631	0.352	2.817	2.89
2021-11-25	5.66	9.646	-0.702	3.158	2.89
2021-11-26	5.53	9.663	-2.297	3.710	2.90
2021-11-29	5.27	9.694	-4.702	7.052	2.91
2021-11-30	5.27	9.706	0.000	2.657	2.91
2021-12-01	5.36	9.720	1.708	3.226	2.92
2021-12-02	5.24	9.730	-2.239	2.239	2.92
2021-12-03	5.23	9.737	-0.191	1.527	2.92
2021-12-06	5.17	9.746	-1.147	2.103	2.92
2021-12-07	5.17	9.751	0.000	1.161	2.93
2021-12-08	5.27	9.770	1.934	4.449	2.93
2021-12-09	5.3	9.780	0.569	2.277	2.93
2021-12-10	5.83	9.832	10.000	10.566	2.95
2021-12-13	6.05	9.863	3.774	6.175	2.96
2021-12-14	6.07	9.882	0.331	3.802	2.96
2021-12-15	6.06	9.904	-0.165	4.283	2.97
2021-12-16	6.12	9.921	0.990	3.300	2.98
2021-12-17	6.07	9.962	-0.817	8.170	2.99
2021-12-20	5.97	9.985	-1.647	4.613	3.00
2021-12-21	6.11	10.025	2.345	7.873	3.01
2021-12-22	6.3	10.075	3.110	9.493	3.02
2021-12-23	6.17	10.109	-2.063	6.667	3.03
2021-12-24	6.79	10.161	10.049	9.238	3.05
2021-12-27	6.18	10.204	-8.984	8.247	3.06
2021-12-28	6.12	10.226	-0.971	4.369	3.07
2021-12-29	6.06	10.241	-0.980	2.941	3.07
2021-12-30	6.48	10.295	6.931	10.066	3.09
2021-12-31	6.33	10.315	-2.315	3.704	3.09
2022-01-04	6.96	10.372	9.953	9.795	3.11
2022-01-05	7.22	10.423	3.736	8.477	3.13
2022-01-06	6.98	10.452	-3.324	4.986	3.14
2022-01-07	6.71	10.495	-3.868	7.736	3.15
2022-01-10	6.62	10.524	-1.341	5.365	3.16
2022-01-11	6.54	10.548	-1.208	4.230	3.16
2022-01-12	6.65	10.575	1.682	5.046	3.17
2022-01-13	6.45	10.601	-3.008	4.662	3.18
2022-01-14	6.45	10.629	0.000	5.271	3.19
2022-01-17	6.75	10.666	4.651	6.667	3.20
2022-01-18	6.38	10.705	-5.481	7.259	3.21
2022-01-19	6.58	10.743	3.135	6.897	3.22
2022-01-20	6.81	10.788	3.495	7.903	3.24
2022-01-21	6.13	10.826	-9.985	7.489	3.25
2022-01-24	5.97	10.845	-2.610	3.752	3.25
2022-01-25	5.55	10.881	-7.035	7.873	3.26
2022-01-26	5.68	10.895	2.342	2.883	3.27
2022-01-27	5.5	10.916	-3.169	4.577	3.27
2022-01-28	5.72	10.939	4.000	4.909	3.28
2022-02-07	5.44	10.971	-4.895	6.993	3.29
2022-02-08	5.67	10.996	4.228	5.331	3.30
2022-02-09	5.78	11.015	1.940	4.056	3.30
2022-02-10	5.78	11.035	0.000	3.979	3.31
2022-02-11	5.62	11.056	-2.768	4.498	3.32
2022-02-14	5.78	11.082	2.847	5.516	3.32
2022-02-15	5.72	11.108	-1.038	5.363	3.33
2022-02-16	5.75	11.118	0.524	2.098	3.34
2022-02-17	5.58	11.129	-2.957	2.435	3.34
2022-02-18	5.62	11.140	0.717	2.330	3.34
2022-02-21	5.79	11.158	3.025	3.737	3.35
2022-02-22	5.58	11.176	-3.627	3.800	3.35
2022-02-23	5.63	11.183	0.896	1.434	3.35
2022-02-24	5.31	11.213	-5.684	6.927	3.36
2022-02-25	5.34	11.223	0.565	2.260	3.37
2022-02-28	5.3	11.236	-0.749	2.809	3.37
2022-03-01	5.35	11.244	0.943	1.887	3.37
2022-03-02	5.4	11.253	0.935	2.056	3.38
2022-03-03	5.36	11.263	-0.741	2.222	3.38
2022-03-04	5.37	11.282	0.187	4.104	3.38
2022-03-07	5.47	11.312	1.862	6.704	3.39
2022-03-08	5.16	11.337	-5.667	5.850	3.40
2022-03-09	5.07	11.368	-1.744	7.364	3.41
2022-03-10	5.1	11.381	0.592	2.959	3.41
2022-03-11	5.17	11.399	1.373	4.118	3.42
2022-03-14	5.03	11.412	-2.708	3.095	3.42
2022-03-15	4.7	11.440	-6.561	7.157	3.43
2022-03-16	4.85	11.462	3.191	5.532	3.44
2022-03-17	4.95	11.476	2.062	3.299	3.44
2022-03-18	5.01	11.486	1.212	2.424	3.45
2022-03-21	5.01	11.497	0.000	2.794	3.45
2022-03-22	5.04	11.512	0.599	3.393	3.45
2022-03-23	5.03	11.518	-0.198	1.587	3.46
2022-03-24	4.93	11.527	-1.988	1.988	3.46
2022-03-25	4.99	11.539	1.217	3.043	3.46
2022-03-28	5.08	11.561	1.804	5.210	3.47
2022-03-29	5	11.577	-1.575	3.740	3.47
2022-03-30	5.03	11.586	0.600	2.200	3.48
2022-03-31	4.96	11.597	-1.392	2.584	3.48
2022-04-01	5.09	11.616	2.621	4.435	3.48
2022-04-06	5.23	11.634	2.750	4.126	3.49
2022-04-07	5.06	11.648	-3.250	3.442	3.49
2022-04-08	4.91	11.665	-2.964	4.150	3.50
2022-04-11	4.71	11.680	-4.073	3.870	3.50
2022-04-12	4.88	11.696	3.609	3.822	3.51
2022-04-13	4.72	11.705	-3.279	2.459	3.51
2022-04-14	4.76	11.713	0.847	1.907	3.51
2022-04-15	4.64	11.724	-2.521	2.941	3.52
2022-04-18	4.66	11.737	0.431	3.233	3.52
2022-04-19	4.68	11.743	0.429	1.502	3.52
2022-04-20	4.65	11.755	-0.641	3.205	3.53
2022-04-21	4.47	11.771	-3.871	4.301	3.53
2022-04-22	4.31	11.784	-3.579	3.579	3.54
2022-04-25	3.92	11.810	-9.049	7.889	3.54
2022-04-26	3.78	11.828	-3.571	5.612	3.55
2022-04-27	3.74	11.850	-1.058	7.143	3.55
2022-04-28	3.54	11.868	-5.348	6.150	3.56
2022-04-29	3.73	11.885	5.367	5.650	3.57
2022-05-05	3.76	11.904	0.804	5.898	3.57
2022-05-06	3.67	11.910	-2.394	2.128	3.57
2022-05-09	3.71	11.922	1.090	3.815	3.58
2022-05-10	3.78	11.937	1.887	4.582	3.58
2022-05-11	3.75	11.948	-0.794	3.704	3.58
2022-05-12	3.76	11.957	0.267	2.933	3.59
2022-05-13	4.14	11.979	10.106	6.117	3.59
2022-05-16	4.55	12.026	9.903	12.560	3.61
2022-05-17	5.01	12.062	10.110	8.571	3.62
2022-05-18	5.51	12.081	9.980	4.192	3.62
2022-05-19	5.08	12.150	-7.804	16.334	3.65
2022-05-20	5.59	12.193	10.039	9.055	3.66
2022-05-23	6.15	12.215	10.018	4.293	3.66

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