积成电子融券券源 积成电子专项约券

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	5.97	0	0	0	0
2020-04-28	5.75	0.044	-3.685	9.213	0.01
2020-04-29	5.63	0.060	-2.087	3.304	0.02
2020-04-30	5.78	0.073	2.664	2.842	0.02
2020-05-06	5.93	0.096	2.595	4.671	0.03
2020-05-07	5.93	0.104	0.000	1.518	0.03
2020-05-08	6.02	0.114	1.518	2.024	0.03
2020-05-11	5.99	0.123	-0.498	1.827	0.04
2020-05-12	5.93	0.136	-1.002	2.504	0.04
2020-05-13	6.04	0.153	1.855	3.541	0.05
2020-05-14	5.98	0.160	-0.993	1.325	0.05
2020-05-15	5.95	0.168	-0.502	1.672	0.05
2020-05-18	5.94	0.182	-0.168	2.857	0.05
2020-05-19	5.91	0.190	-0.505	1.515	0.06
2020-05-20	5.81	0.202	-1.692	2.538	0.06
2020-05-21	5.76	0.213	-0.861	2.238	0.06
2020-05-22	5.63	0.226	-2.257	2.778	0.07
2020-05-25	5.76	0.237	2.309	2.309	0.07
2020-05-26	5.93	0.258	2.951	4.167	0.08
2020-05-27	6	0.271	1.180	2.698	0.08
2020-05-28	5.91	0.285	-1.500	2.833	0.09
2020-05-29	5.99	0.296	1.354	2.200	0.09
2020-06-01	6.14	0.315	2.504	3.673	0.09
2020-06-02	6.2	0.327	0.977	2.443	0.10
2020-06-03	6.14	0.339	-0.968	2.258	0.10
2020-06-04	6.17	0.353	0.489	2.769	0.11
2020-06-05	6.12	0.366	-0.810	2.593	0.11
2020-06-08	6.05	0.378	-1.144	2.288	0.11
2020-06-09	6.04	0.384	-0.165	1.157	0.12
2020-06-10	6.04	0.389	0.000	0.993	0.12
2020-06-11	5.97	0.395	-1.159	1.325	0.12
2020-06-12	5.92	0.409	-0.838	2.680	0.12
2020-06-15	5.85	0.418	-1.182	1.858	0.13
2020-06-16	5.91	0.423	1.026	1.026	0.13
2020-06-17	6.04	0.436	2.200	2.707	0.13
2020-06-18	6.03	0.442	-0.166	1.159	0.13
2020-06-19	6.05	0.448	0.332	1.161	0.13
2020-06-22	6.06	0.456	0.165	1.488	0.14
2020-06-23	5.92	0.465	-2.310	1.980	0.14
2020-06-24	5.86	0.475	-1.014	2.027	0.14
2020-06-29	5.78	0.484	-1.365	1.877	0.15
2020-06-30	5.89	0.499	1.903	2.941	0.15
2020-07-01	6.06	0.514	2.886	3.056	0.15
2020-07-02	6.09	0.527	0.495	2.475	0.16
2020-07-03	6.12	0.533	0.493	1.149	0.16
2020-07-06	6.3	0.550	2.941	3.268	0.16
2020-07-07	6.36	0.565	0.952	2.857	0.17
2020-07-08	6.44	0.578	1.258	2.516	0.17
2020-07-09	6.56	0.595	1.863	2.950	0.18
2020-07-10	6.45	0.613	-1.677	3.506	0.18
2020-07-13	6.64	0.643	3.427	5.296	0.19
2020-07-14	6.62	0.667	-0.301	4.367	0.20
2020-07-15	6.39	0.690	-3.474	4.381	0.21
2020-07-16	6.11	0.720	-4.382	5.947	0.22
2020-07-17	6.1	0.734	-0.164	2.782	0.22
2020-07-20	6.37	0.761	4.426	5.082	0.23
2020-07-21	6.34	0.774	-0.471	2.355	0.23
2020-07-22	6.34	0.785	0.000	2.050	0.24
2020-07-23	6.28	0.805	-0.946	3.943	0.24
2020-07-24	6.08	0.828	-3.185	4.459	0.25
2020-07-27	6.12	0.839	0.658	2.138	0.25
2020-07-28	6.21	0.854	1.471	2.941	0.26
2020-07-29	6.3	0.874	1.449	3.704	0.26
2020-07-30	6.39	0.901	1.429	5.238	0.27
2020-07-31	6.44	0.914	0.782	2.347	0.27
2020-08-03	6.63	0.930	2.950	2.950	0.28
2020-08-04	6.5	0.949	-1.961	3.469	0.28
2020-08-05	6.59	0.969	1.385	3.538	0.29
2020-08-06	6.51	0.987	-1.214	3.338	0.30
2020-08-07	6.38	1.004	-1.997	3.226	0.30
2020-08-10	6.79	1.066	6.426	10.972	0.32
2020-08-11	6.59	1.087	-2.946	3.829	0.33
2020-08-12	7.05	1.164	6.980	13.050	0.35
2020-08-13	7.27	1.216	3.121	8.652	0.36
2020-08-14	7.06	1.237	-2.889	3.576	0.37
2020-08-17	7.01	1.261	-0.708	4.108	0.38
2020-08-18	6.97	1.278	-0.571	2.996	0.38
2020-08-19	6.66	1.302	-4.448	4.304	0.39
2020-08-20	6.69	1.319	0.450	3.003	0.40
2020-08-21	6.63	1.333	-0.897	2.541	0.40
2020-08-24	6.68	1.349	0.754	2.866	0.40
2020-08-25	6.57	1.370	-1.647	3.892	0.41
2020-08-26	6.45	1.386	-1.826	2.892	0.42
2020-08-27	6.54	1.399	1.395	2.481	0.42
2020-08-28	6.56	1.407	0.306	1.376	0.42
2020-08-31	6.66	1.419	1.524	2.134	0.43
2020-09-01	6.84	1.440	2.703	3.754	0.43
2020-09-02	6.79	1.455	-0.731	2.632	0.44
2020-09-03	6.6	1.474	-2.798	3.387	0.44
2020-09-04	6.82	1.506	3.333	5.606	0.45
2020-09-07	6.7	1.522	-1.760	2.933	0.46
2020-09-08	6.99	1.555	4.328	5.672	0.47
2020-09-09	6.88	1.576	-1.574	3.577	0.47
2020-09-10	6.51	1.617	-5.378	7.558	0.48
2020-09-11	6.72	1.649	3.226	5.837	0.49
2020-09-14	6.84	1.669	1.786	3.423	0.50
2020-09-15	6.74	1.688	-1.462	3.509	0.51
2020-09-16	6.94	1.720	2.967	5.490	0.52
2020-09-17	6.9	1.738	-0.576	3.026	0.52
2020-09-18	6.95	1.760	0.725	3.913	0.53
2020-09-21	7.08	1.782	1.871	3.741	0.53
2020-09-22	6.86	1.798	-3.107	2.684	0.54
2020-09-23	6.91	1.808	0.729	1.749	0.54
2020-09-24	6.66	1.825	-3.618	3.184	0.55
2020-09-25	6.69	1.840	0.450	2.703	0.55
2020-09-28	6.68	1.850	-0.149	1.794	0.56
2020-09-29	6.64	1.862	-0.599	2.096	0.56
2020-09-30	6.66	1.876	0.301	2.560	0.56
2020-10-09	6.82	1.890	2.402	2.402	0.57
2020-10-12	7.04	1.911	3.226	3.519	0.57
2020-10-13	7.06	1.930	0.284	3.267	0.58
2020-10-14	7.11	1.947	0.708	2.833	0.58
2020-10-15	6.95	1.971	-2.250	4.219	0.59
2020-10-16	7.17	1.994	3.165	3.885	0.60
2020-10-19	7.06	2.014	-1.534	3.347	0.60
2020-10-20	7.16	2.028	1.416	2.408	0.61
2020-10-21	7.02	2.045	-1.955	2.793	0.61
2020-10-22	7.02	2.056	0.000	1.994	0.62
2020-10-23	6.83	2.079	-2.707	3.989	0.62
2020-10-26	7.15	2.122	4.685	7.174	0.64
2020-10-27	7.11	2.137	-0.559	2.517	0.64
2020-10-28	7.24	2.160	1.828	3.938	0.65
2020-10-29	6.9	2.183	-4.696	3.867	0.65
2020-10-30	7.24	2.230	4.928	7.826	0.67
2020-11-02	7.42	2.259	2.486	4.696	0.68
2020-11-03	7.38	2.269	-0.539	1.617	0.68
2020-11-04	7.29	2.298	-1.220	4.743	0.69
2020-11-05	7.47	2.323	2.469	4.115	0.70
2020-11-06	7.3	2.345	-2.276	3.614	0.70
2020-11-09	7.45	2.365	2.055	3.151	0.71
2020-11-10	7.32	2.385	-1.745	3.356	0.72
2020-11-11	7.08	2.405	-3.279	3.279	0.72
2020-11-12	7.17	2.416	1.271	1.977	0.72
2020-11-13	7.22	2.433	0.697	2.789	0.73
2020-11-16	7.11	2.448	-1.524	2.493	0.73
2020-11-17	7.01	2.460	-1.406	2.110	0.74
2020-11-18	7.04	2.470	0.428	1.569	0.74
2020-11-19	6.86	2.487	-2.557	2.983	0.75
2020-11-20	6.87	2.499	0.146	2.187	0.75
2020-11-23	6.81	2.515	-0.873	2.766	0.75
2020-11-24	6.76	2.525	-0.734	1.762	0.76
2020-11-25	6.73	2.532	-0.444	1.331	0.76
2020-11-26	6.66	2.541	-1.040	1.634	0.76
2020-11-27	6.7	2.553	0.601	2.102	0.77
2020-11-30	6.76	2.565	0.896	2.090	0.77
2020-12-01	6.8	2.574	0.592	1.627	0.77
2020-12-02	6.71	2.586	-1.324	2.206	0.78
2020-12-03	6.64	2.597	-1.043	1.937	0.78
2020-12-04	6.75	2.623	1.657	4.669	0.79
2020-12-07	6.7	2.632	-0.741	1.481	0.79
2020-12-08	6.75	2.638	0.746	1.194	0.79
2020-12-09	6.53	2.659	-3.259	3.852	0.80
2020-12-10	6.47	2.671	-0.919	2.144	0.80
2020-12-11	6.27	2.697	-3.091	5.100	0.81
2020-12-14	6.24	2.712	-0.478	2.871	0.81
2020-12-15	6.22	2.729	-0.321	3.205	0.82
2020-12-16	6.03	2.747	-3.055	3.537	0.82
2020-12-17	6.15	2.766	1.990	3.814	0.83
2020-12-18	6.05	2.779	-1.626	2.439	0.83
2020-12-21	6.16	2.790	1.818	2.314	0.84
2020-12-22	6.07	2.811	-1.461	4.058	0.84
2020-12-23	6.18	2.825	1.812	2.636	0.85
2020-12-24	6.03	2.839	-2.427	2.913	0.85
2020-12-25	6.64	2.839	10.116	0.000	0.85
2020-12-28	6.82	2.889	2.711	8.735	0.87
2020-12-29	6.36	2.912	-6.745	4.399	0.87
2020-12-30	6.37	2.932	0.157	3.774	0.88
2020-12-31	6.26	2.945	-1.727	2.355	0.88
2021-01-04	6.32	2.960	0.958	2.875	0.89
2021-01-05	6.18	2.976	-2.215	3.165	0.89
2021-01-06	6.07	2.988	-1.780	2.427	0.90
2021-01-07	6.12	2.999	0.824	2.142	0.90
2021-01-08	6.03	3.018	-1.471	3.758	0.91
2021-01-11	6.04	3.027	0.166	1.824	0.91
2021-01-12	6.13	3.045	1.490	3.477	0.91
2021-01-13	5.97	3.062	-2.610	3.426	0.92
2021-01-14	5.83	3.077	-2.345	3.015	0.92
2021-01-15	5.92	3.084	1.544	1.544	0.93
2021-01-18	5.99	3.095	1.182	2.196	0.93
2021-01-19	6	3.109	0.167	2.671	0.93
2021-01-20	5.97	3.117	-0.500	1.667	0.94
2021-01-21	6.02	3.134	0.838	3.350	0.94
2021-01-22	5.89	3.146	-2.159	2.492	0.94
2021-01-25	5.74	3.165	-2.547	3.905	0.95
2021-01-26	5.62	3.180	-2.091	3.310	0.95
2021-01-27	5.59	3.189	-0.534	1.957	0.96
2021-01-28	5.5	3.201	-1.610	2.504	0.96
2021-01-29	5.43	3.220	-1.273	4.182	0.97
2021-02-01	5.93	3.271	9.208	10.497	0.98
2021-02-02	5.79	3.284	-2.361	2.530	0.99
2021-02-03	5.65	3.304	-2.418	4.318	0.99
2021-02-04	5.69	3.323	0.708	4.071	1.00
2021-02-05	5.74	3.341	0.879	3.691	1.00
2021-02-08	5.64	3.357	-1.742	3.484	1.01
2021-02-09	5.65	3.370	0.177	2.660	1.01
2021-02-10	5.59	3.382	-1.062	2.655	1.01
2021-02-18	5.69	3.389	1.789	1.431	1.02
2021-02-19	5.91	3.412	3.866	4.569	1.02
2021-02-22	5.93	3.425	0.338	2.707	1.03
2021-02-23	5.86	3.435	-1.180	2.024	1.03
2021-02-24	5.98	3.449	2.048	2.901	1.03
2021-02-25	5.85	3.464	-2.174	3.010	1.04
2021-02-26	5.88	3.477	0.513	2.735	1.04
2021-03-01	5.93	3.487	0.850	1.871	1.05
2021-03-02	5.94	3.497	0.169	2.024	1.05
2021-03-03	6.03	3.514	1.515	3.535	1.05
2021-03-04	6.06	3.523	0.498	1.658	1.06
2021-03-05	6.14	3.535	1.320	2.475	1.06
2021-03-08	6.01	3.551	-2.117	3.094	1.07
2021-03-09	6	3.572	-0.166	4.160	1.07
2021-03-10	5.83	3.593	-2.833	4.333	1.08
2021-03-11	5.92	3.605	1.544	2.573	1.08
2021-03-12	5.97	3.618	0.845	2.534	1.09
2021-03-15	5.95	3.626	-0.335	1.675	1.09
2021-03-16	6.14	3.643	3.193	3.193	1.09
2021-03-17	6.18	3.660	0.651	3.420	1.10
2021-03-18	6.26	3.705	1.294	8.576	1.11
2021-03-19	6.59	3.767	5.272	11.342	1.13
2021-03-22	6.74	3.807	2.276	6.980	1.14
2021-03-23	6.5	3.828	-3.561	4.006	1.15
2021-03-24	6.61	3.850	1.692	4.000	1.16
2021-03-25	6.29	3.897	-4.841	8.926	1.17
2021-03-26	6.35	3.921	0.954	4.452	1.18
2021-03-29	6.38	3.939	0.472	3.465	1.18
2021-03-30	6.12	3.961	-4.075	4.389	1.19
2021-03-31	6.14	3.973	0.327	2.288	1.19
2021-04-01	6.13	3.986	-0.163	2.443	1.20
2021-04-02	6.16	3.996	0.489	1.958	1.20
2021-04-06	6.18	4.010	0.325	2.760	1.20
2021-04-07	6.27	4.021	1.456	2.104	1.21
2021-04-08	6.08	4.037	-3.030	3.190	1.21
2021-04-09	6.13	4.045	0.822	1.645	1.21
2021-04-12	5.98	4.059	-2.447	2.773	1.22
2021-04-13	5.86	4.071	-2.007	2.341	1.22
2021-04-14	5.91	4.077	0.853	1.365	1.22
2021-04-15	5.88	4.087	-0.508	1.861	1.23
2021-04-16	5.99	4.098	1.871	2.381	1.23
2021-04-19	6.08	4.109	1.503	2.170	1.23
2021-04-20	5.98	4.122	-1.645	2.467	1.24
2021-04-21	5.91	4.129	-1.171	1.505	1.24
2021-04-22	5.97	4.141	1.015	2.369	1.24
2021-04-23	5.85	4.156	-2.010	3.183	1.25
2021-04-26	5.78	4.166	-1.197	2.051	1.25
2021-04-27	5.81	4.179	0.519	2.595	1.25
2021-04-28	5.75	4.190	-1.033	2.238	1.26
2021-04-29	5.77	4.198	0.348	1.739	1.26
2021-04-30	5.71	4.205	-1.040	1.386	1.26
2021-05-06	5.75	4.210	0.701	1.051	1.26
2021-05-07	5.83	4.221	1.391	2.261	1.27
2021-05-10	5.81	4.227	-0.343	1.372	1.27
2021-05-11	5.84	4.234	0.516	1.377	1.27
2021-05-12	5.85	4.241	0.171	1.370	1.27
2021-05-13	5.81	4.246	-0.684	1.197	1.27
2021-05-14	6.3	4.301	8.434	10.327	1.29
2021-05-17	5.88	4.324	-6.667	4.762	1.30
2021-05-18	5.84	4.335	-0.680	2.211	1.30
2021-05-19	5.83	4.345	-0.171	2.055	1.30
2021-05-20	5.87	4.361	0.686	3.431	1.31
2021-05-21	5.82	4.371	-0.852	2.044	1.31
2021-05-24	5.83	4.376	0.172	1.031	1.31
2021-05-25	5.9	4.386	1.201	2.058	1.32
2021-05-26	5.91	4.395	0.169	1.695	1.32
2021-05-27	5.91	4.399	0.000	0.846	1.32
2021-05-28	5.86	4.409	-0.846	2.030	1.32
2021-05-31	5.84	4.416	-0.341	1.365	1.32
2021-06-01	5.89	4.422	0.856	1.370	1.33
2021-06-02	5.93	4.432	0.679	1.868	1.33
2021-06-03	5.94	4.442	0.169	2.024	1.33
2021-06-04	5.94	4.447	0.000	1.178	1.33
2021-06-07	6.07	4.464	2.189	3.199	1.34
2021-06-08	6.08	4.471	0.165	1.483	1.34
2021-06-09	6.14	4.485	0.987	2.632	1.35
2021-06-10	6.16	4.491	0.326	1.303	1.35
2021-06-11	6.05	4.505	-1.786	2.760	1.35
2021-06-15	6.18	4.526	2.149	4.132	1.36
2021-06-16	6.04	4.538	-2.265	2.265	1.36
2021-06-17	6.01	4.549	-0.497	2.318	1.36
2021-06-18	6.13	4.560	1.997	2.163	1.37
2021-06-21	6.13	4.565	0.000	0.979	1.37
2021-06-22	6.16	4.574	0.489	1.631	1.37
2021-06-23	6.13	4.580	-0.487	1.136	1.37
2021-06-24	6.25	4.592	1.133	2.427	1.38
2021-06-25	6.15	4.604	-1.600	2.240	1.38
2021-06-28	6.13	4.610	-0.325	1.138	1.38
2021-06-29	6	4.620	-2.121	2.121	1.39
2021-06-30	6.03	4.625	0.500	1.000	1.39
2021-07-01	5.89	4.639	-2.322	2.819	1.39
2021-07-02	6.02	4.662	2.207	4.584	1.40
2021-07-05	6.15	4.678	2.159	3.156	1.40
2021-07-06	6.15	4.690	0.000	2.276	1.41
2021-07-07	6.13	4.697	-0.325	1.301	1.41
2021-07-08	6.07	4.710	-0.979	2.610	1.41
2021-07-09	6.19	4.728	1.977	3.460	1.42
2021-07-12	6.16	4.738	-0.485	2.100	1.42
2021-07-13	6.16	4.744	0.000	1.136	1.42
2021-07-14	6.24	4.752	-0.319	1.597	1.43
2021-07-15	6.1	4.769	-2.244	3.205	1.43
2021-07-16	6.07	4.777	-0.492	1.639	1.43
2021-07-19	6.12	4.793	0.824	3.130	1.44
2021-07-20	6.08	4.800	-0.654	1.471	1.44
2021-07-21	6.15	4.810	1.151	1.809	1.44
2021-07-22	6.22	4.820	1.138	1.951	1.45
2021-07-23	6.2	4.832	-0.322	2.251	1.45
2021-07-26	6.29	4.853	1.452	4.194	1.46
2021-07-27	6.09	4.874	-3.180	4.134	1.46
2021-07-28	5.83	4.898	-4.269	4.762	1.47
2021-07-29	5.89	4.903	1.029	1.201	1.47
2021-07-30	6.13	4.931	4.075	5.433	1.48
2021-08-02	6.19	4.944	0.979	2.447	1.48
2021-08-03	6.23	4.957	0.646	2.585	1.49
2021-08-04	6.3	4.972	1.124	2.729	1.49
2021-08-05	6.3	4.980	0.000	1.587	1.49
2021-08-06	6.35	4.990	0.794	1.905	1.50
2021-08-09	6.27	5.004	-1.260	2.677	1.50
2021-08-10	6.46	5.029	3.030	4.625	1.51
2021-08-11	6.65	5.061	2.941	5.728	1.52
2021-08-12	6.66	5.082	0.150	3.759	1.52
2021-08-13	6.65	5.096	-0.150	2.703	1.53
2021-08-16	6.55	5.119	-1.504	4.060	1.54
2021-08-17	6.35	5.140	-3.053	3.969	1.54
2021-08-18	6.46	5.152	1.732	2.205	1.55
2021-08-19	6.34	5.161	-1.858	1.858	1.55
2021-08-20	6.35	5.178	0.158	3.155	1.55
2021-08-23	6.81	5.239	7.244	10.709	1.57
2021-08-24	6.71	5.254	-1.468	2.643	1.58
2021-08-25	6.73	5.266	0.298	2.235	1.58
2021-08-26	6.78	5.283	0.743	2.972	1.58
2021-08-27	6.78	5.295	0.000	2.065	1.59
2021-08-30	6.67	5.312	-1.622	3.097	1.59
2021-08-31	6.72	5.331	0.750	3.448	1.60
2021-09-01	6.54	5.356	-2.679	4.613	1.61
2021-09-02	6.72	5.379	2.752	4.128	1.61
2021-09-03	6.87	5.432	2.232	9.226	1.63
2021-09-06	6.93	5.457	0.873	4.367	1.64
2021-09-07	7.2	5.513	3.896	9.235	1.65
2021-09-08	7.13	5.530	-0.972	2.917	1.66
2021-09-09	7.12	5.542	-0.140	1.964	1.66
2021-09-10	6.98	5.565	-1.966	4.073	1.67
2021-09-13	7.02	5.582	0.573	2.865	1.67
2021-09-14	6.83	5.598	-2.707	2.707	1.68
2021-09-15	7.13	5.630	4.392	5.417	1.69
2021-09-16	6.98	5.652	-2.104	3.787	1.70
2021-09-17	7.09	5.676	1.576	4.155	1.70
2021-09-22	7.28	5.706	2.680	4.937	1.71
2021-09-23	7.21	5.723	-0.962	2.747	1.72
2021-09-24	6.98	5.744	-3.190	3.606	1.72
2021-09-27	6.64	5.802	-4.871	10.458	1.74
2021-09-28	6.89	5.838	3.765	6.325	1.75
2021-09-29	7.58	5.908	10.015	11.030	1.77
2021-09-30	7.57	5.948	-0.132	6.464	1.78
2021-10-08	7.57	5.992	0.000	6.869	1.80
2021-10-11	7.13	6.030	-5.812	6.473	1.81
2021-10-12	6.82	6.071	-4.348	7.153	1.82
2021-10-13	6.93	6.097	1.613	4.545	1.83
2021-10-14	7.62	6.160	9.957	9.812	1.85
2021-10-15	7.18	6.181	-5.774	3.675	1.85
2021-10-18	7.65	6.241	6.546	9.331	1.87
2021-10-19	7.53	6.271	-1.569	4.706	1.88
2021-10-20	7.45	6.293	-1.062	3.586	1.89
2021-10-21	7.66	6.339	2.819	7.248	1.90
2021-10-22	7.16	6.376	-6.527	6.266	1.91
2021-10-25	7.88	6.450	10.056	11.173	1.93
2021-10-26	7.68	6.494	-2.538	6.980	1.95
2021-10-27	7.55	6.517	-1.693	3.516	1.95
2021-10-28	7.68	6.562	1.722	7.020	1.97
2021-10-29	7.54	6.591	-1.823	4.688	1.98
2021-11-01	7.67	6.620	1.724	4.509	1.99
2021-11-02	7.42	6.662	-3.259	6.780	2.00
2021-11-03	7.32	6.686	-1.348	3.908	2.01
2021-11-04	7.42	6.702	1.366	2.596	2.01
2021-11-05	7.14	6.727	-3.774	4.313	2.02
2021-11-08	6.78	6.758	-5.042	5.462	2.03
2021-11-09	6.89	6.775	1.622	2.950	2.03
2021-11-10	6.67	6.796	-3.193	3.774	2.04
2021-11-11	6.72	6.813	0.750	2.999	2.04
2021-11-12	6.96	6.838	3.571	4.315	2.05
2021-11-15	6.89	6.862	-1.006	4.167	2.06
2021-11-16	6.71	6.880	-2.612	3.193	2.06
2021-11-17	6.9	6.900	2.832	3.577	2.07
2021-11-18	6.96	6.925	0.870	4.348	2.08
2021-11-19	6.99	6.940	0.431	2.443	2.08
2021-11-22	6.92	6.956	-1.001	2.861	2.09
2021-11-23	6.86	6.968	-0.867	2.023	2.09
2021-11-24	6.95	6.994	1.312	4.519	2.10
2021-11-25	7.18	7.027	3.309	5.612	2.11
2021-11-26	7.21	7.048	0.418	3.482	2.11
2021-11-29	7.34	7.075	1.803	4.300	2.12
2021-11-30	7.35	7.091	0.136	2.725	2.13
2021-12-01	7.33	7.105	-0.272	2.313	2.13
2021-12-02	7.38	7.136	0.682	4.911	2.14
2021-12-03	7.52	7.159	1.897	3.794	2.15
2021-12-06	7.45	7.185	-0.931	4.122	2.16
2021-12-07	7.22	7.213	-3.087	4.698	2.16
2021-12-08	7.5	7.270	3.878	9.141	2.18
2021-12-09	7.34	7.292	-2.133	3.467	2.19
2021-12-10	7.57	7.352	3.134	9.537	2.21
2021-12-13	7.66	7.382	1.189	4.756	2.21
2021-12-14	7.72	7.408	0.783	4.047	2.22
2021-12-15	7.99	7.477	3.497	10.363	2.24
2021-12-16	7.91	7.498	-1.001	3.129	2.25
2021-12-17	7.93	7.536	0.253	5.815	2.26
2021-12-20	7.75	7.577	-2.270	6.305	2.27
2021-12-21	7.76	7.597	0.129	3.097	2.28
2021-12-22	7.96	7.648	2.577	7.732	2.29
2021-12-23	7.82	7.667	-1.759	2.889	2.30
2021-12-24	7.33	7.711	-6.266	7.161	2.31
2021-12-27	7.91	7.785	7.913	11.187	2.34
2021-12-28	7.61	7.813	-3.793	4.551	2.34
2021-12-29	8.37	7.890	9.987	11.038	2.37
2021-12-30	8.31	7.931	-0.717	5.854	2.38
2021-12-31	8.23	7.956	-0.963	3.610	2.39
2022-01-04	8.35	7.979	1.458	3.281	2.39
2022-01-05	8.6	8.027	2.994	6.707	2.41
2022-01-06	8.36	8.047	-2.791	2.907	2.41
2022-01-07	8.07	8.077	-3.469	4.545	2.42
2022-01-10	7.95	8.105	-1.487	4.213	2.43
2022-01-11	8.06	8.120	1.384	2.138	2.44
2022-01-12	8.03	8.141	-0.372	3.102	2.44
2022-01-13	7.71	8.172	-3.985	4.857	2.45
2022-01-14	7.61	8.194	-1.297	3.502	2.46
2022-01-17	7.8	8.210	2.497	2.497	2.46
2022-01-18	7.5	8.233	-3.846	3.590	2.47
2022-01-19	7.57	8.244	0.933	1.867	2.47
2022-01-20	7.23	8.275	-4.491	5.152	2.48
2022-01-21	7.06	8.295	-2.351	3.320	2.49
2022-01-24	6.98	8.311	-1.133	2.833	2.49
2022-01-25	6.65	8.343	-4.728	5.731	2.50
2022-01-26	6.74	8.364	1.353	3.759	2.51
2022-01-27	6.31	8.393	-6.380	5.490	2.52
2022-01-28	6.37	8.417	0.951	4.437	2.53
2022-02-07	6.44	8.429	1.099	2.355	2.53
2022-02-08	6.56	8.450	1.863	3.727	2.53
2022-02-09	6.65	8.466	1.372	2.896	2.54
2022-02-10	6.55	8.481	-1.504	2.707	2.54
2022-02-11	6.33	8.497	-3.359	3.206	2.55
2022-02-14	6.36	8.511	0.474	2.528	2.55
2022-02-15	6.38	8.519	0.314	1.572	2.56
2022-02-16	6.56	8.550	2.821	5.643	2.57
2022-02-17	6.41	8.566	-2.287	3.049	2.57
2022-02-18	6.53	8.582	1.872	2.964	2.57
2022-02-21	6.66	8.596	1.991	2.450	2.58
2022-02-22	6.62	8.609	-0.601	2.402	2.58
2022-02-23	6.68	8.620	0.906	1.964	2.59
2022-02-24	6.49	8.653	-2.844	5.988	2.60
2022-02-25	6.51	8.663	0.308	1.849	2.60
2022-02-28	6.45	8.682	-0.922	3.687	2.60
2022-03-01	6.49	8.691	0.620	1.550	2.61
2022-03-02	6.58	8.705	1.387	2.619	2.61
2022-03-03	6.5	8.717	-1.216	2.128	2.62
2022-03-04	6.37	8.732	-2.000	2.923	2.62
2022-03-07	6.25	8.747	-1.884	2.826	2.62
2022-03-08	5.96	8.774	-4.640	5.440	2.63
2022-03-09	5.88	8.808	-1.342	6.879	2.64
2022-03-10	6	8.818	2.041	2.041	2.65
2022-03-11	6.05	8.837	0.833	3.833	2.65
2022-03-14	5.82	8.854	-3.802	3.471	2.66
2022-03-15	5.49	8.884	-5.670	6.529	2.67
2022-03-16	5.67	8.909	3.279	5.282	2.67
2022-03-17	5.71	8.922	0.705	2.646	2.68
2022-03-18	5.84	8.938	2.277	3.327	2.68
2022-03-21	5.93	8.951	1.541	2.740	2.69
2022-03-22	5.93	8.965	0.000	2.698	2.69
2022-03-23	5.94	8.975	0.169	2.192	2.69
2022-03-24	5.89	8.988	-0.842	2.525	2.70
2022-03-25	5.87	8.996	-0.340	1.698	2.70
2022-03-28	5.88	9.011	0.170	3.066	2.70
2022-03-29	5.71	9.026	-2.891	3.061	2.71
2022-03-30	5.78	9.035	1.226	1.926	2.71
2022-03-31	5.86	9.050	1.384	3.114	2.72
2022-04-01	5.78	9.063	-1.365	2.560	2.72
2022-04-06	5.88	9.074	1.730	2.422	2.72
2022-04-07	5.73	9.094	-2.551	4.082	2.73
2022-04-08	5.56	9.110	-2.967	3.490	2.73
2022-04-11	5.39	9.129	-3.058	4.137	2.74
2022-04-12	5.52	9.147	2.412	4.082	2.74
2022-04-13	5.42	9.158	-1.812	2.355	2.75
2022-04-14	5.5	9.171	1.476	2.768	2.75
2022-04-15	5.3	9.189	-3.636	4.182	2.76
2022-04-18	5.36	9.205	1.132	3.585	2.76
2022-04-19	5.4	9.216	0.746	2.425	2.76
2022-04-20	5.33	9.228	-1.296	2.593	2.77
2022-04-21	5.08	9.249	-4.690	5.066	2.77
2022-04-22	5	9.261	-1.575	2.756	2.78
2022-04-25	4.56	9.292	-8.800	8.200	2.79
2022-04-26	4.52	9.311	-0.877	5.044	2.79
2022-04-27	4.67	9.340	3.319	7.522	2.80
2022-04-28	4.48	9.358	-4.069	4.925	2.81
2022-04-29	4.71	9.381	5.134	5.804	2.81
2022-05-05	4.73	9.391	0.425	2.548	2.82
2022-05-06	4.7	9.405	-0.634	3.594	2.82
2022-05-09	4.77	9.418	1.489	3.191	2.83
2022-05-10	4.84	9.432	1.468	3.354	2.83
2022-05-11	4.79	9.444	-1.033	3.099	2.83
2022-05-12	4.87	9.456	1.670	2.923	2.84
2022-05-13	4.9	9.462	0.616	1.437	2.84
2022-05-16	4.91	9.472	0.204	2.449	2.84
2022-05-17	4.88	9.482	-0.611	2.444	2.84
2022-05-18	5.03	9.497	3.074	3.689	2.85
2022-05-19	5.06	9.510	0.596	3.181	2.85
2022-05-20	5.1	9.522	0.791	2.767	2.86
2022-05-23	5.19	9.532	1.765	2.157	2.86

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