达实智能融券券源 达实智能专项约券

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	3.82	0	0	0	0
2020-04-28	3.7	0.023	-3.141	7.592	0.01
2020-04-29	3.76	0.035	1.622	3.784	0.01
2020-04-30	3.88	0.046	3.191	3.191	0.01
2020-05-06	4.02	0.064	3.608	5.412	0.02
2020-05-07	3.93	0.077	-2.239	3.980	0.02
2020-05-08	4.02	0.091	2.290	4.326	0.03
2020-05-11	4.04	0.104	0.498	3.731	0.03
2020-05-12	3.99	0.118	-1.238	4.208	0.04
2020-05-13	4.16	0.157	4.261	11.278	0.05
2020-05-14	4.13	0.171	-0.721	4.087	0.05
2020-05-15	4.18	0.187	1.211	4.600	0.06
2020-05-18	4.01	0.205	-4.067	5.263	0.06
2020-05-19	4.12	0.220	2.743	4.489	0.07
2020-05-20	3.99	0.240	-3.155	6.068	0.07
2020-05-21	3.85	0.254	-3.509	4.261	0.08
2020-05-22	3.94	0.272	2.338	5.455	0.08
2020-05-25	4.02	0.284	2.030	3.807	0.09
2020-05-26	4.1	0.297	1.990	3.731	0.09
2020-05-27	3.98	0.307	-2.927	2.927	0.09
2020-05-28	3.97	0.320	-0.251	4.020	0.10
2020-05-29	4.06	0.332	2.267	3.526	0.10
2020-06-01	4.18	0.346	2.956	3.941	0.10
2020-06-02	4.18	0.358	0.000	3.589	0.11
2020-06-03	4.14	0.367	-0.957	2.392	0.11
2020-06-04	4.3	0.388	3.865	6.039	0.12
2020-06-05	4.19	0.403	-2.558	4.186	0.12
2020-06-08	4.14	0.412	-1.193	2.625	0.12
2020-06-09	4.2	0.421	1.449	2.657	0.13
2020-06-10	4.1	0.429	-2.381	2.143	0.13
2020-06-11	4.05	0.440	-1.220	3.415	0.13
2020-06-12	4.08	0.454	0.741	4.198	0.14
2020-06-15	4.02	0.462	-1.471	2.206	0.14
2020-06-16	4.11	0.471	2.239	2.736	0.14
2020-06-17	4.04	0.481	-1.703	2.920	0.14
2020-06-18	4.05	0.485	0.248	1.238	0.15
2020-06-19	4.02	0.491	-0.741	1.728	0.15
2020-06-22	4.03	0.496	0.249	1.493	0.15
2020-06-23	3.95	0.503	-1.985	2.233	0.15
2020-06-24	3.86	0.515	-2.278	3.544	0.15
2020-06-29	3.83	0.521	-0.777	2.073	0.16
2020-06-30	3.88	0.525	1.305	1.044	0.16
2020-07-01	3.84	0.532	-1.031	2.320	0.16
2020-07-02	3.94	0.541	2.604	2.604	0.16
2020-07-03	3.96	0.546	0.508	1.523	0.16
2020-07-06	4.09	0.559	3.283	3.788	0.17
2020-07-07	4.13	0.571	0.978	3.667	0.17
2020-07-08	4.24	0.581	2.663	2.906	0.17
2020-07-09	4.38	0.600	3.302	4.953	0.18
2020-07-10	4.37	0.620	-0.228	5.708	0.19
2020-07-13	4.58	0.644	5.774	6.236	0.19
2020-07-14	4.52	0.666	-1.310	5.895	0.20
2020-07-15	4.33	0.691	-4.204	6.858	0.21
2020-07-16	4.12	0.716	-4.850	7.159	0.21
2020-07-17	4.08	0.728	-0.971	3.641	0.22
2020-07-20	4.25	0.741	4.167	3.676	0.22
2020-07-21	4.28	0.753	0.706	3.294	0.23
2020-07-22	4.22	0.761	-1.402	2.336	0.23
2020-07-23	4.08	0.777	-3.318	4.739	0.23
2020-07-24	3.97	0.796	-2.696	5.637	0.24
2020-07-27	3.93	0.803	-1.008	2.267	0.24
2020-07-28	3.99	0.810	1.527	2.036	0.24
2020-07-29	4.08	0.821	2.256	3.258	0.25
2020-07-30	4	0.829	-1.961	2.451	0.25
2020-07-31	4.05	0.836	1.250	2.000	0.25
2020-08-03	4.27	0.854	5.432	5.185	0.26
2020-08-04	4.27	0.868	0.000	3.747	0.26
2020-08-05	4.41	0.888	3.279	5.621	0.27
2020-08-06	4.3	0.904	-2.494	4.308	0.27
2020-08-07	4.21	0.920	-2.093	4.651	0.28
2020-08-10	4.25	0.933	0.950	3.563	0.28
2020-08-11	4.11	0.947	-3.294	4.000	0.28
2020-08-12	4.1	0.957	-0.243	3.163	0.29
2020-08-13	4.15	0.966	1.220	2.439	0.29
2020-08-14	4.21	0.978	1.446	3.373	0.29
2020-08-17	4.27	0.986	1.425	2.375	0.30
2020-08-18	4.25	0.993	-0.468	1.874	0.30
2020-08-19	4.14	1.002	-2.588	2.824	0.30
2020-08-20	4.11	1.009	-0.725	1.932	0.30
2020-08-21	4.12	1.014	0.243	1.460	0.30
2020-08-24	4.11	1.022	-0.243	2.427	0.31
2020-08-25	4.08	1.029	-0.730	1.946	0.31
2020-08-26	3.96	1.041	-2.941	3.676	0.31
2020-08-27	4.12	1.058	4.040	4.798	0.32
2020-08-28	4.26	1.078	3.398	5.825	0.32
2020-08-31	4.26	1.089	0.000	3.052	0.33
2020-09-01	4.21	1.101	-1.174	3.521	0.33
2020-09-02	4.27	1.112	1.425	3.088	0.33
2020-09-03	4.18	1.120	-2.108	2.108	0.34
2020-09-04	4.2	1.132	0.478	3.349	0.34
2020-09-07	4.42	1.169	5.238	10.238	0.35
2020-09-08	4.52	1.191	2.262	5.656	0.36
2020-09-09	4.37	1.207	-3.319	4.646	0.36
2020-09-10	4.18	1.232	-4.348	7.094	0.37
2020-09-11	4.1	1.244	-1.914	3.349	0.37
2020-09-14	4.11	1.253	0.244	2.683	0.38
2020-09-15	4.08	1.260	-0.730	2.190	0.38
2020-09-16	4.03	1.268	-1.225	2.451	0.38
2020-09-17	4.13	1.280	2.481	3.474	0.38
2020-09-18	4.15	1.290	0.484	2.663	0.39
2020-09-21	4.17	1.301	0.482	3.373	0.39
2020-09-22	4.08	1.309	-2.158	2.158	0.39
2020-09-23	4.12	1.316	0.980	2.206	0.39
2020-09-24	4.04	1.324	-1.942	2.427	0.40
2020-09-25	3.99	1.333	-1.238	2.475	0.40
2020-09-28	3.94	1.338	-1.253	1.504	0.40
2020-09-29	3.97	1.343	0.761	1.777	0.40
2020-09-30	3.94	1.351	-0.756	2.267	0.41
2020-10-09	4.02	1.357	2.030	1.777	0.41
2020-10-12	4.12	1.363	2.488	1.741	0.41
2020-10-13	4.16	1.370	0.971	1.942	0.41
2020-10-14	4.09	1.379	-1.683	2.644	0.41
2020-10-15	4.19	1.389	2.445	2.934	0.42
2020-10-16	4.12	1.395	-1.671	1.909	0.42
2020-10-19	4.08	1.401	-0.971	1.699	0.42
2020-10-20	4.14	1.410	1.471	2.451	0.42
2020-10-21	4.09	1.417	-1.208	2.174	0.43
2020-10-22	4.08	1.422	-0.244	1.467	0.43
2020-10-23	4.13	1.428	1.225	1.716	0.43
2020-10-26	4.14	1.439	0.242	3.148	0.43
2020-10-27	4.07	1.446	-1.691	2.174	0.43
2020-10-28	4.05	1.454	-0.491	2.211	0.44
2020-10-29	4.02	1.459	-0.741	1.481	0.44
2020-10-30	3.94	1.469	-1.990	3.234	0.44
2020-11-02	3.96	1.473	0.508	1.269	0.44
2020-11-03	4.01	1.480	1.263	2.020	0.44
2020-11-04	4	1.487	-0.249	1.995	0.45
2020-11-05	4.05	1.494	1.250	2.000	0.45
2020-11-06	4.01	1.500	-0.988	1.975	0.45
2020-11-09	4.07	1.509	1.496	2.494	0.45
2020-11-10	4.01	1.514	-1.474	1.720	0.45
2020-11-11	3.97	1.518	-0.998	1.247	0.46
2020-11-12	3.99	1.522	0.504	1.008	0.46
2020-11-13	3.98	1.526	-0.251	1.253	0.46
2020-11-16	3.98	1.531	0.000	1.508	0.46
2020-11-17	3.94	1.535	-1.005	1.256	0.46
2020-11-18	3.95	1.538	0.254	1.015	0.46
2020-11-19	3.96	1.542	0.253	1.013	0.46
2020-11-20	3.95	1.544	-0.253	0.758	0.46
2020-11-23	4	1.550	1.266	1.772	0.47
2020-11-24	3.99	1.554	-0.250	1.000	0.47
2020-11-25	3.97	1.559	-0.501	1.504	0.47
2020-11-26	3.94	1.563	-0.756	1.259	0.47
2020-11-27	3.94	1.566	0.000	1.015	0.47
2020-11-30	3.94	1.568	0.000	0.761	0.47
2020-12-01	3.94	1.572	0.000	1.015	0.47
2020-12-02	3.99	1.579	1.269	2.284	0.47
2020-12-03	3.95	1.584	-1.003	1.253	0.48
2020-12-04	3.94	1.586	-0.253	0.759	0.48
2020-12-07	3.92	1.589	-0.508	0.761	0.48
2020-12-08	3.87	1.593	-1.276	1.531	0.48
2020-12-09	3.8	1.601	-1.809	2.326	0.48
2020-12-10	3.82	1.607	0.526	1.842	0.48
2020-12-11	3.73	1.617	-2.356	3.403	0.49
2020-12-14	3.73	1.621	0.000	1.340	0.49
2020-12-15	3.64	1.631	-2.413	3.217	0.49
2020-12-16	3.51	1.642	-3.571	3.571	0.49
2020-12-17	3.66	1.659	4.274	5.698	0.50
2020-12-18	3.62	1.666	-1.093	2.186	0.50
2020-12-21	3.64	1.669	0.552	1.105	0.50
2020-12-22	3.53	1.678	-3.022	3.022	0.50
2020-12-23	3.53	1.685	0.000	2.266	0.51
2020-12-24	3.43	1.696	-2.833	3.966	0.51
2020-12-25	3.46	1.703	0.875	2.332	0.51
2020-12-28	3.5	1.715	1.156	4.335	0.51
2020-12-29	3.55	1.727	1.429	4.000	0.52
2020-12-30	3.53	1.732	-0.563	1.690	0.52
2020-12-31	3.54	1.737	0.283	1.700	0.52
2021-01-04	3.6	1.747	1.695	3.390	0.52
2021-01-05	3.61	1.753	0.278	1.944	0.53
2021-01-06	3.66	1.767	1.385	4.709	0.53
2021-01-07	3.54	1.781	-3.279	4.645	0.53
2021-01-08	3.55	1.794	0.282	4.237	0.54
2021-01-11	3.46	1.804	-2.535	3.662	0.54
2021-01-12	3.46	1.810	0.000	2.023	0.54
2021-01-13	3.4	1.818	-1.734	2.890	0.55
2021-01-14	3.45	1.827	1.471	2.941	0.55
2021-01-15	3.51	1.835	1.739	2.899	0.55
2021-01-18	3.52	1.844	0.285	2.849	0.55
2021-01-19	3.55	1.850	0.852	2.273	0.56
2021-01-20	3.59	1.859	1.127	2.817	0.56
2021-01-21	3.56	1.865	-0.836	2.228	0.56
2021-01-22	3.49	1.872	-1.966	2.247	0.56
2021-01-25	3.42	1.878	-2.006	2.006	0.56
2021-01-26	3.44	1.883	0.585	2.047	0.57
2021-01-27	3.44	1.890	0.000	2.326	0.57
2021-01-28	3.41	1.900	-0.872	3.488	0.57
2021-01-29	3.32	1.912	-2.639	4.399	0.57
2021-02-01	3.33	1.917	0.301	1.807	0.58
2021-02-02	3.23	1.927	-3.003	3.604	0.58
2021-02-03	3.19	1.934	-1.238	2.786	0.58
2021-02-04	3.19	1.941	0.000	2.508	0.58
2021-02-05	3.27	1.950	2.508	3.448	0.59
2021-02-08	3.24	1.955	-0.917	1.835	0.59
2021-02-09	3.3	1.965	1.852	3.395	0.59
2021-02-10	3.29	1.969	-0.303	1.515	0.59
2021-02-18	3.34	1.973	1.520	1.520	0.59
2021-02-19	3.43	1.984	2.695	3.892	0.60
2021-02-22	3.49	1.996	1.749	4.082	0.60
2021-02-23	3.51	2.009	0.573	4.298	0.60
2021-02-24	3.52	2.015	0.285	2.279	0.60
2021-02-25	3.52	2.020	0.000	1.705	0.61
2021-02-26	3.53	2.027	0.284	2.273	0.61
2021-03-01	3.58	2.031	1.416	1.416	0.61
2021-03-02	3.54	2.037	-1.117	1.955	0.61
2021-03-03	3.57	2.043	0.847	1.977	0.61
2021-03-04	3.57	2.049	0.000	1.961	0.61
2021-03-05	3.57	2.052	0.000	1.120	0.62
2021-03-08	3.59	2.059	0.560	2.241	0.62
2021-03-09	3.53	2.072	-1.671	4.457	0.62
2021-03-10	3.42	2.083	-3.116	3.966	0.62
2021-03-11	3.59	2.101	4.971	6.140	0.63
2021-03-12	3.63	2.111	1.114	3.064	0.63
2021-03-15	3.64	2.117	0.275	2.204	0.64
2021-03-16	3.71	2.128	1.923	3.297	0.64
2021-03-17	3.67	2.142	-1.078	4.852	0.64
2021-03-18	3.66	2.149	-0.272	2.180	0.64
2021-03-19	3.65	2.159	-0.273	3.279	0.65
2021-03-22	3.78	2.173	3.562	4.384	0.65
2021-03-23	3.76	2.181	-0.529	2.646	0.65
2021-03-24	3.81	2.195	1.330	4.255	0.66
2021-03-25	3.67	2.204	-3.675	3.150	0.66
2021-03-26	3.77	2.221	2.725	5.177	0.67
2021-03-29	3.78	2.231	0.265	3.183	0.67
2021-03-30	3.66	2.239	-3.175	2.910	0.67
2021-03-31	3.78	2.252	3.279	4.098	0.68
2021-04-01	3.69	2.265	-2.381	4.233	0.68
2021-04-02	3.67	2.270	-0.542	1.626	0.68
2021-04-06	3.68	2.275	0.272	1.362	0.68
2021-04-07	3.68	2.280	0.000	1.630	0.68
2021-04-08	3.6	2.285	-2.174	1.902	0.69
2021-04-09	3.6	2.290	0.000	1.667	0.69
2021-04-12	3.71	2.302	3.056	3.889	0.69
2021-04-13	3.66	2.311	-1.348	2.695	0.69
2021-04-14	3.61	2.317	-1.366	2.186	0.70
2021-04-15	3.68	2.327	1.939	3.324	0.70
2021-04-16	3.74	2.336	1.630	2.717	0.70
2021-04-19	3.78	2.343	1.070	2.406	0.70
2021-04-20	3.74	2.348	-1.058	1.587	0.70
2021-04-21	3.7	2.352	-1.070	1.337	0.71
2021-04-22	3.67	2.357	-0.811	1.622	0.71
2021-04-23	3.67	2.362	0.000	1.635	0.71
2021-04-26	3.61	2.371	-1.635	2.997	0.71
2021-04-27	3.6	2.378	-0.277	2.216	0.71
2021-04-28	3.61	2.383	0.278	1.667	0.71
2021-04-29	3.69	2.393	2.216	3.324	0.72
2021-04-30	3.48	2.410	-5.691	5.691	0.72
2021-05-06	3.44	2.417	-1.149	2.586	0.73
2021-05-07	3.46	2.423	0.581	2.035	0.73
2021-05-10	3.46	2.426	0.000	1.156	0.73
2021-05-11	3.46	2.431	0.000	1.734	0.73
2021-05-12	3.47	2.434	0.289	0.867	0.73
2021-05-13	3.45	2.440	-0.576	2.017	0.73
2021-05-14	3.48	2.445	0.870	1.739	0.73
2021-05-17	3.42	2.450	-1.724	2.011	0.74
2021-05-18	3.37	2.459	-1.462	2.924	0.74
2021-05-19	3.36	2.462	-0.297	1.187	0.74
2021-05-20	3.34	2.465	-0.595	1.190	0.74
2021-05-21	3.36	2.470	0.599	1.497	0.74
2021-05-24	3.36	2.474	0.000	1.488	0.74
2021-05-25	3.39	2.478	0.893	1.488	0.74
2021-05-26	3.4	2.481	0.295	1.180	0.74
2021-05-27	3.42	2.484	0.588	0.882	0.75
2021-05-28	3.41	2.487	-0.292	1.170	0.75
2021-05-31	3.41	2.490	0.000	0.880	0.75
2021-06-01	3.76	2.512	10.264	7.038	0.75
2021-06-02	3.79	2.536	0.798	7.713	0.76
2021-06-03	4.09	2.576	7.916	11.873	0.77
2021-06-04	3.91	2.588	-4.401	3.423	0.78
2021-06-07	3.96	2.605	1.279	5.371	0.78
2021-06-08	3.93	2.622	-0.758	5.051	0.79
2021-06-09	3.9	2.630	-0.763	2.545	0.79
2021-06-10	3.96	2.640	1.538	3.077	0.79
2021-06-11	4.05	2.656	2.273	4.545	0.80
2021-06-15	3.97	2.666	-1.975	3.210	0.80
2021-06-16	3.96	2.678	-0.252	3.526	0.80
2021-06-17	3.97	2.689	0.253	3.283	0.81
2021-06-18	4	2.706	0.756	5.038	0.81
2021-06-21	3.98	2.715	-0.500	3.000	0.81
2021-06-22	4.13	2.737	3.769	6.281	0.82
2021-06-23	3.98	2.749	-3.632	3.632	0.82
2021-06-24	3.91	2.757	-2.005	2.506	0.83
2021-06-25	4	2.768	2.302	3.325	0.83
2021-06-28	3.92	2.777	-2.000	2.500	0.83
2021-06-29	3.82	2.787	-2.551	3.316	0.84
2021-06-30	3.84	2.793	0.524	1.832	0.84
2021-07-01	3.69	2.807	-3.906	4.427	0.84
2021-07-02	3.68	2.812	-0.271	1.897	0.84
2021-07-05	3.71	2.818	0.815	1.902	0.85
2021-07-06	3.73	2.825	0.539	2.156	0.85
2021-07-07	3.74	2.831	0.268	1.877	0.85
2021-07-08	3.71	2.836	-0.802	1.604	0.85
2021-07-09	3.73	2.843	0.539	2.426	0.85
2021-07-12	3.8	2.848	1.877	1.609	0.85
2021-07-13	3.82	2.856	0.526	2.368	0.86
2021-07-14	3.9	2.865	0.000	2.821	0.86
2021-07-15	3.91	2.873	0.256	2.308	0.86
2021-07-16	3.85	2.883	-1.535	3.069	0.86
2021-07-19	4.24	2.925	10.130	11.948	0.88
2021-07-20	4.18	2.951	-1.415	7.547	0.89
2021-07-21	4.08	2.967	-2.392	4.785	0.89
2021-07-22	4.06	2.975	-0.490	2.206	0.89
2021-07-23	3.95	2.988	-2.709	3.941	0.90
2021-07-26	3.94	2.996	-0.253	2.532	0.90
2021-07-27	3.81	3.008	-3.299	3.807	0.90
2021-07-28	3.7	3.030	-2.887	7.087	0.91
2021-07-29	3.75	3.035	1.351	1.622	0.91
2021-07-30	3.72	3.044	-0.800	2.933	0.91
2021-08-02	3.91	3.073	5.108	8.871	0.92
2021-08-03	3.93	3.081	0.512	2.558	0.92
2021-08-04	3.97	3.090	1.018	2.545	0.93
2021-08-05	3.81	3.101	-4.030	3.526	0.93
2021-08-06	3.79	3.107	-0.525	1.837	0.93
2021-08-09	3.84	3.115	1.319	2.639	0.93
2021-08-10	3.84	3.121	0.000	1.823	0.94
2021-08-11	3.83	3.127	-0.260	1.823	0.94
2021-08-12	3.87	3.134	1.044	2.089	0.94
2021-08-13	3.93	3.142	1.550	2.584	0.94
2021-08-16	3.94	3.149	0.254	2.036	0.94
2021-08-17	3.77	3.163	-4.315	4.569	0.95
2021-08-18	3.8	3.168	0.796	1.592	0.95
2021-08-19	3.76	3.172	-1.053	1.316	0.95
2021-08-20	3.68	3.182	-2.128	3.191	0.95
2021-08-23	3.76	3.189	2.174	2.174	0.96
2021-08-24	3.74	3.193	-0.532	1.330	0.96
2021-08-25	3.72	3.197	-0.535	1.337	0.96
2021-08-26	3.69	3.202	-0.806	1.613	0.96
2021-08-27	3.64	3.208	-1.355	1.897	0.96
2021-08-30	3.69	3.213	1.374	1.648	0.96
2021-08-31	3.66	3.217	-0.813	1.355	0.97
2021-09-01	3.69	3.221	0.820	1.366	0.97
2021-09-02	3.71	3.227	0.542	1.897	0.97
2021-09-03	3.72	3.233	0.270	1.887	0.97
2021-09-06	3.77	3.238	1.344	1.613	0.97
2021-09-07	3.81	3.243	1.061	1.592	0.97
2021-09-08	3.88	3.251	1.837	2.362	0.98
2021-09-09	3.87	3.256	-0.258	1.546	0.98
2021-09-10	3.87	3.264	0.000	2.584	0.98
2021-09-13	3.91	3.272	1.034	2.326	0.98
2021-09-14	3.89	3.282	-0.512	3.069	0.98
2021-09-15	3.92	3.287	0.771	1.542	0.99
2021-09-16	3.77	3.301	-3.827	4.592	0.99
2021-09-17	3.69	3.313	-2.122	3.979	0.99
2021-09-22	3.7	3.319	0.271	1.897	1.00
2021-09-23	3.72	3.323	0.541	1.351	1.00
2021-09-24	3.69	3.330	-0.806	2.151	1.00
2021-09-27	3.58	3.346	-2.981	5.420	1.00
2021-09-28	3.56	3.349	-0.559	1.117	1.00
2021-09-29	3.48	3.358	-2.247	3.090	1.01
2021-09-30	3.54	3.363	1.724	1.437	1.01
2021-10-08	3.61	3.366	1.977	1.130	1.01
2021-10-11	3.59	3.371	-0.554	1.662	1.01
2021-10-12	3.54	3.376	-1.393	1.671	1.01
2021-10-13	3.56	3.381	0.565	1.695	1.01
2021-10-14	3.56	3.385	0.000	1.404	1.02
2021-10-15	3.58	3.390	0.562	1.685	1.02
2021-10-18	3.59	3.395	0.279	1.676	1.02
2021-10-19	3.59	3.398	0.000	0.836	1.02
2021-10-20	3.6	3.402	0.279	1.393	1.02
2021-10-21	3.53	3.408	-1.944	2.222	1.02
2021-10-22	3.48	3.413	-1.416	1.700	1.02
2021-10-25	3.54	3.421	1.724	2.586	1.03
2021-10-26	3.49	3.426	-1.412	1.695	1.03
2021-10-27	3.41	3.434	-2.292	2.865	1.03
2021-10-28	3.33	3.443	-2.346	3.226	1.03
2021-10-29	3.4	3.448	2.102	1.802	1.03
2021-11-01	3.42	3.452	0.588	1.471	1.04
2021-11-02	3.34	3.464	-2.339	4.094	1.04
2021-11-03	3.36	3.469	0.599	1.796	1.04
2021-11-04	3.42	3.475	1.786	2.083	1.04
2021-11-05	3.45	3.480	0.877	1.754	1.04
2021-11-08	3.44	3.483	-0.290	1.159	1.04
2021-11-09	3.48	3.487	1.163	1.453	1.05
2021-11-10	3.5	3.491	0.575	1.437	1.05
2021-11-11	3.54	3.498	1.143	2.286	1.05
2021-11-12	3.56	3.502	0.565	1.130	1.05
2021-11-15	3.58	3.507	0.562	1.685	1.05
2021-11-16	3.52	3.513	-1.676	2.235	1.05
2021-11-17	3.58	3.522	1.705	2.841	1.06
2021-11-18	3.53	3.527	-1.397	1.955	1.06
2021-11-19	3.57	3.533	1.133	1.983	1.06
2021-11-22	3.57	3.537	0.000	1.401	1.06
2021-11-23	3.55	3.541	-0.560	1.120	1.06
2021-11-24	3.54	3.545	-0.282	1.408	1.06
2021-11-25	3.54	3.551	0.000	1.977	1.07
2021-11-26	3.58	3.561	1.130	3.390	1.07
2021-11-29	3.51	3.565	-1.955	1.397	1.07
2021-11-30	3.62	3.579	3.134	4.558	1.07
2021-12-01	3.67	3.585	1.381	2.210	1.08
2021-12-02	3.61	3.593	-1.635	2.452	1.08
2021-12-03	3.62	3.596	0.277	1.108	1.08
2021-12-06	3.51	3.606	-3.039	3.315	1.08
2021-12-07	3.49	3.613	-0.570	2.564	1.08
2021-12-08	3.52	3.618	0.860	1.433	1.09
2021-12-09	3.54	3.622	0.568	1.420	1.09
2021-12-10	3.53	3.625	-0.282	1.130	1.09
2021-12-13	3.58	3.629	1.416	1.416	1.09
2021-12-14	3.66	3.639	2.235	3.073	1.09
2021-12-15	3.62	3.648	-1.093	3.005	1.09
2021-12-16	3.73	3.660	3.039	3.867	1.10
2021-12-17	3.73	3.673	0.000	4.290	1.10
2021-12-20	3.71	3.686	-0.536	4.290	1.11
2021-12-21	3.8	3.695	2.426	2.695	1.11
2021-12-22	3.78	3.703	-0.526	2.632	1.11
2021-12-23	3.76	3.711	-0.529	2.646	1.11
2021-12-24	3.83	3.728	1.862	5.319	1.12
2021-12-27	3.71	3.736	-3.133	2.611	1.12
2021-12-28	3.84	3.751	3.504	4.582	1.13
2021-12-29	3.81	3.759	-0.781	2.604	1.13
2021-12-30	3.88	3.771	1.837	3.675	1.13
2021-12-31	3.86	3.775	-0.515	1.289	1.13
2022-01-04	3.91	3.783	1.295	2.332	1.13
2022-01-05	3.89	3.794	-0.512	3.325	1.14
2022-01-06	3.86	3.798	-0.771	1.285	1.14
2022-01-07	3.77	3.811	-2.332	4.145	1.14
2022-01-10	3.89	3.831	3.183	6.101	1.15
2022-01-11	3.84	3.839	-1.285	2.571	1.15
2022-01-12	3.85	3.844	0.260	1.563	1.15
2022-01-13	3.9	3.853	1.299	2.857	1.16
2022-01-14	3.83	3.868	-1.795	4.615	1.16
2022-01-17	4.06	3.891	6.005	6.789	1.17
2022-01-18	4.01	3.903	-1.232	3.695	1.17
2022-01-19	4.03	3.909	0.499	1.746	1.17
2022-01-20	3.95	3.919	-1.985	2.978	1.18
2022-01-21	3.96	3.929	0.253	3.038	1.18
2022-01-24	4	3.945	1.010	4.798	1.18
2022-01-25	3.77	3.965	-5.750	6.500	1.19
2022-01-26	4.08	4.000	8.223	10.080	1.20
2022-01-27	3.94	4.033	-3.431	10.049	1.21
2022-01-28	3.88	4.050	-1.523	5.330	1.21
2022-02-07	3.49	4.050	-10.052	0.000	1.21
2022-02-08	3.34	4.063	-4.298	4.871	1.22
2022-02-09	3.37	4.074	0.898	3.593	1.22
2022-02-10	3.36	4.081	-0.297	2.671	1.22
2022-02-11	3.27	4.090	-2.679	3.274	1.23
2022-02-14	3.28	4.097	0.306	2.752	1.23
2022-02-15	3.28	4.104	0.000	2.439	1.23
2022-02-16	3.34	4.113	1.829	3.049	1.23
2022-02-17	3.3	4.118	-1.198	2.096	1.24
2022-02-18	3.41	4.130	3.333	4.242	1.24
2022-02-21	3.75	4.152	9.971	6.745	1.25
2022-02-22	3.85	4.181	2.667	9.333	1.25
2022-02-23	3.91	4.194	1.558	3.896	1.26
2022-02-24	3.72	4.227	-4.859	10.742	1.27
2022-02-25	3.73	4.243	0.269	5.108	1.27
2022-02-28	3.63	4.255	-2.681	4.021	1.28
2022-03-01	3.61	4.265	-0.551	3.306	1.28
2022-03-02	3.63	4.275	0.554	3.324	1.28
2022-03-03	3.6	4.281	-0.826	1.928	1.28
2022-03-04	3.51	4.291	-2.500	3.333	1.29
2022-03-07	3.47	4.298	-1.140	2.279	1.29
2022-03-08	3.41	4.311	-1.729	4.611	1.29
2022-03-09	3.36	4.332	-1.466	7.625	1.30
2022-03-10	3.38	4.340	0.595	2.679	1.30
2022-03-11	3.4	4.353	0.592	4.734	1.31
2022-03-14	3.36	4.360	-1.176	2.353	1.31
2022-03-15	3.2	4.374	-4.762	5.357	1.31
2022-03-16	3.32	4.390	3.750	5.938	1.32
2022-03-17	3.35	4.399	0.904	3.012	1.32
2022-03-18	3.51	4.420	4.776	7.164	1.33
2022-03-21	3.46	4.429	-1.425	3.134	1.33
2022-03-22	3.49	4.442	0.867	4.624	1.33
2022-03-23	3.44	4.450	-1.433	2.865	1.34
2022-03-24	3.35	4.459	-2.616	2.907	1.34
2022-03-25	3.36	4.464	0.299	2.090	1.34
2022-03-28	3.32	4.472	-1.190	2.679	1.34
2022-03-29	3.24	4.480	-2.410	3.012	1.34
2022-03-30	3.31	4.489	2.160	3.395	1.35
2022-03-31	3.31	4.494	0.000	1.813	1.35
2022-04-01	3.3	4.498	-0.302	1.511	1.35
2022-04-06	3.37	4.507	2.121	3.030	1.35
2022-04-07	3.35	4.528	-0.593	7.418	1.36
2022-04-08	3.3	4.534	-1.493	2.388	1.36
2022-04-11	3.33	4.544	0.909	3.636	1.36
2022-04-12	3.35	4.554	0.601	3.604	1.37
2022-04-13	3.27	4.561	-2.388	2.388	1.37
2022-04-14	3.29	4.564	0.612	1.223	1.37
2022-04-15	3.2	4.572	-2.736	3.040	1.37
2022-04-18	3.17	4.577	-0.938	1.875	1.37
2022-04-19	3.2	4.581	0.946	1.577	1.37
2022-04-20	3.18	4.589	-0.625	2.813	1.38
2022-04-21	3.02	4.602	-5.031	5.031	1.38
2022-04-22	2.95	4.608	-2.318	2.649	1.38
2022-04-25	2.66	4.628	-9.831	8.814	1.39
2022-04-26	2.58	4.641	-3.008	6.391	1.39
2022-04-27	2.66	4.654	3.101	5.814	1.40
2022-04-28	2.59	4.663	-2.632	4.135	1.40
2022-04-29	2.69	4.670	3.861	3.089	1.40
2022-05-05	2.78	4.680	3.346	4.461	1.40
2022-05-06	2.87	4.698	3.237	7.194	1.41
2022-05-09	2.87	4.719	0.000	8.711	1.42
2022-05-10	2.88	4.728	0.348	3.833	1.42
2022-05-11	2.82	4.735	-2.083	3.125	1.42
2022-05-12	2.93	4.752	3.901	7.092	1.43
2022-05-13	2.94	4.767	0.341	5.802	1.43
2022-05-16	2.9	4.773	-1.361	2.721	1.43
2022-05-17	2.87	4.781	-1.034	3.103	1.43
2022-05-18	2.89	4.785	0.697	1.742	1.44
2022-05-19	2.88	4.791	-0.346	2.422	1.44
2022-05-20	2.89	4.795	0.347	1.736	1.44
2022-05-23	2.93	4.798	1.384	1.384	1.44

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