浙江永强融券券源 浙江永强专项约券

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	3.8	0	0	0	0
2020-04-28	3.68	0.020	-3.158	6.579	0.01
2020-04-29	3.74	0.035	1.630	4.620	0.01
2020-04-30	3.78	0.040	1.070	1.872	0.01
2020-05-06	3.79	0.049	0.265	2.646	0.01
2020-05-07	3.73	0.057	-1.583	2.639	0.02
2020-05-08	3.75	0.062	0.536	1.609	0.02
2020-05-11	3.73	0.070	-0.533	2.400	0.02
2020-05-12	3.63	0.082	-2.681	4.290	0.02
2020-05-13	3.65	0.093	0.551	3.581	0.03
2020-05-14	3.98	0.132	9.041	11.507	0.04
2020-05-15	3.87	0.145	-2.764	4.271	0.04
2020-05-18	3.72	0.169	-3.876	7.494	0.05
2020-05-19	3.75	0.175	0.806	2.151	0.05
2020-05-20	3.78	0.185	0.800	3.200	0.06
2020-05-21	3.68	0.194	-2.646	2.910	0.06
2020-05-22	3.58	0.203	-2.717	2.989	0.06
2020-05-25	3.56	0.208	-0.559	1.676	0.06
2020-05-26	3.64	0.218	2.247	3.090	0.07
2020-05-27	3.89	0.249	6.868	9.615	0.07
2020-05-28	3.83	0.267	-1.542	5.656	0.08
2020-05-29	3.84	0.278	0.261	3.655	0.08
2020-06-01	4	0.295	4.167	4.948	0.09
2020-06-02	3.96	0.309	-1.000	4.250	0.09
2020-06-03	4.21	0.334	6.313	7.071	0.10
2020-06-04	4.63	0.350	9.976	4.276	0.11
2020-06-05	4.79	0.394	3.456	11.015	0.12
2020-06-08	4.31	0.420	-10.021	7.098	0.13
2020-06-09	4.19	0.433	-2.784	3.712	0.13
2020-06-10	4.11	0.452	-1.909	5.489	0.14
2020-06-11	4.15	0.463	0.973	3.406	0.14
2020-06-12	4.16	0.478	0.241	4.337	0.14
2020-06-15	4.04	0.486	-2.885	2.163	0.15
2020-06-16	4.17	0.499	3.218	3.713	0.15
2020-06-17	4.1	0.505	-1.679	1.918	0.15
2020-06-18	4.06	0.508	-0.976	0.976	0.15
2020-06-19	4.21	0.527	3.695	5.172	0.16
2020-06-22	4.16	0.535	-1.188	2.375	0.16
2020-06-23	4.08	0.547	-1.923	3.606	0.16
2020-06-24	4.1	0.555	0.490	2.206	0.17
2020-06-29	3.97	0.565	-3.171	3.171	0.17
2020-06-30	3.98	0.570	0.252	1.511	0.17
2020-07-01	4.03	0.578	1.256	2.513	0.17
2020-07-02	4.34	0.618	7.692	10.918	0.19
2020-07-03	4.38	0.638	0.922	5.530	0.19
2020-07-06	4.56	0.658	4.110	5.251	0.20
2020-07-07	4.51	0.678	-1.096	5.263	0.20
2020-07-08	4.61	0.694	2.217	4.213	0.21
2020-07-09	4.72	0.709	2.386	3.688	0.21
2020-07-10	4.55	0.733	-3.602	6.356	0.22
2020-07-13	4.86	0.733	10.455	0.000	0.22
2020-07-14	4.9	0.768	0.823	8.642	0.23
2020-07-15	5.31	0.825	8.367	12.857	0.25
2020-07-16	4.77	0.861	-10.169	9.040	0.26
2020-07-17	5.05	0.897	5.870	8.595	0.27
2020-07-20	5.16	0.920	2.178	5.347	0.28
2020-07-21	5.01	0.939	-2.907	4.457	0.28
2020-07-22	5.01	0.959	0.000	4.790	0.29
2020-07-23	4.92	0.980	-1.796	5.190	0.29
2020-07-24	4.61	1.012	-6.301	8.333	0.30
2020-07-27	4.58	1.026	-0.651	3.688	0.31
2020-07-28	4.6	1.034	0.437	2.183	0.31
2020-07-29	4.8	1.060	4.348	6.522	0.32
2020-07-30	4.72	1.073	-1.667	3.125	0.32
2020-07-31	4.74	1.086	0.424	3.390	0.33
2020-08-03	4.99	1.112	5.274	6.118	0.33
2020-08-04	4.95	1.122	-0.802	2.605	0.34
2020-08-05	4.91	1.133	-0.808	2.626	0.34
2020-08-06	4.81	1.144	-2.037	2.851	0.34
2020-08-07	4.68	1.161	-2.703	4.158	0.35
2020-08-10	4.9	1.189	4.701	7.051	0.36
2020-08-11	4.76	1.209	-2.857	4.898	0.36
2020-08-12	4.75	1.226	-0.210	4.412	0.37
2020-08-13	4.87	1.244	2.526	4.421	0.37
2020-08-14	5.09	1.276	4.517	7.598	0.38
2020-08-17	5.12	1.290	0.589	3.143	0.39
2020-08-18	4.98	1.304	-2.734	3.516	0.39
2020-08-19	4.87	1.312	-2.209	1.807	0.39
2020-08-20	4.81	1.321	-1.232	2.259	0.40
2020-08-21	4.79	1.332	-0.416	2.703	0.40
2020-08-24	4.83	1.341	0.835	2.296	0.40
2020-08-25	4.69	1.355	-2.899	3.727	0.41
2020-08-26	4.64	1.368	-1.066	3.198	0.41
2020-08-27	4.68	1.375	0.862	1.940	0.41
2020-08-28	4.71	1.382	0.641	1.709	0.41
2020-08-31	4.65	1.390	-1.274	2.123	0.42
2020-09-01	4.64	1.397	-0.215	1.720	0.42
2020-09-02	4.61	1.404	-0.647	1.940	0.42
2020-09-03	4.52	1.415	-1.952	2.820	0.42
2020-09-04	4.42	1.421	-2.212	1.549	0.43
2020-09-07	4.48	1.437	1.357	4.299	0.43
2020-09-08	4.53	1.447	1.116	2.679	0.43
2020-09-09	4.52	1.460	-0.221	3.532	0.44
2020-09-10	4.37	1.480	-3.319	5.310	0.44
2020-09-11	4.39	1.489	0.458	2.517	0.45
2020-09-14	4.43	1.498	0.911	2.506	0.45
2020-09-15	4.39	1.505	-0.903	1.806	0.45
2020-09-16	4.36	1.512	-0.683	2.050	0.45
2020-09-17	4.29	1.522	-1.606	2.752	0.46
2020-09-18	4.39	1.533	2.331	3.030	0.46
2020-09-21	4.38	1.539	-0.228	1.595	0.46
2020-09-22	4.31	1.545	-1.598	1.826	0.46
2020-09-23	4.3	1.549	-0.232	0.928	0.46
2020-09-24	4.22	1.557	-1.860	2.326	0.47
2020-09-25	4.18	1.565	-0.948	2.370	0.47
2020-09-28	4.2	1.571	0.478	1.675	0.47
2020-09-29	4.23	1.577	0.714	1.667	0.47
2020-09-30	4.16	1.584	-1.655	2.128	0.48
2020-10-09	4.28	1.592	2.885	2.163	0.48
2020-10-12	4.4	1.601	2.804	2.570	0.48
2020-10-13	4.36	1.608	-0.909	1.818	0.48
2020-10-14	4.28	1.615	-1.835	1.835	0.48
2020-10-15	4.25	1.623	-0.701	2.336	0.49
2020-10-16	4.24	1.628	-0.235	1.412	0.49
2020-10-19	4.25	1.633	0.236	1.415	0.49
2020-10-20	4.24	1.638	-0.235	1.412	0.49
2020-10-21	4.42	1.659	4.245	5.660	0.50
2020-10-22	4.37	1.668	-1.131	2.489	0.50
2020-10-23	4.28	1.677	-2.059	2.517	0.50
2020-10-26	4.21	1.683	-1.636	1.869	0.50
2020-10-27	4.24	1.689	0.713	1.663	0.51
2020-10-28	4.22	1.694	-0.472	1.415	0.51
2020-10-29	4.25	1.703	0.711	2.370	0.51
2020-10-30	4	1.728	-5.882	7.765	0.52
2020-11-02	3.94	1.739	-1.500	3.250	0.52
2020-11-03	4	1.748	1.523	2.538	0.52
2020-11-04	3.97	1.755	-0.750	2.250	0.53
2020-11-05	4.1	1.764	3.275	2.519	0.53
2020-11-06	4.06	1.769	-0.976	1.463	0.53
2020-11-09	4.2	1.779	3.448	2.956	0.53
2020-11-10	4.23	1.789	0.714	2.857	0.54
2020-11-11	4.1	1.800	-3.073	3.310	0.54
2020-11-12	4.11	1.805	0.244	1.463	0.54
2020-11-13	4.07	1.811	-0.973	1.703	0.54
2020-11-16	4.15	1.820	1.966	2.703	0.55
2020-11-17	4.11	1.826	-0.964	1.687	0.55
2020-11-18	4.1	1.829	-0.243	0.973	0.55
2020-11-19	4.09	1.833	-0.244	0.976	0.55
2020-11-20	4.11	1.837	0.489	1.222	0.55
2020-11-23	4.14	1.843	0.730	1.703	0.55
2020-11-24	4.18	1.853	0.966	2.899	0.56
2020-11-25	4.12	1.861	-1.435	2.392	0.56
2020-11-26	4.09	1.866	-0.728	1.456	0.56
2020-11-27	4.07	1.873	-0.489	1.956	0.56
2020-11-30	4.08	1.878	0.246	1.474	0.56
2020-12-01	4.12	1.883	0.980	1.471	0.56
2020-12-02	4.15	1.890	0.728	2.184	0.57
2020-12-03	4.13	1.895	-0.482	1.205	0.57
2020-12-04	4.15	1.900	0.484	1.453	0.57
2020-12-07	4.09	1.905	-1.446	1.446	0.57
2020-12-08	4.05	1.909	-0.978	1.467	0.57
2020-12-09	3.99	1.916	-1.481	1.975	0.57
2020-12-10	3.99	1.921	0.000	1.504	0.58
2020-12-11	3.96	1.928	-0.752	2.005	0.58
2020-12-14	3.97	1.933	0.253	1.515	0.58
2020-12-15	3.95	1.937	-0.504	1.259	0.58
2020-12-16	3.9	1.941	-1.266	1.266	0.58
2020-12-17	3.92	1.948	0.513	2.308	0.58
2020-12-18	3.88	1.953	-1.020	1.276	0.59
2020-12-21	3.88	1.959	0.000	2.062	0.59
2020-12-22	3.89	1.967	0.258	2.320	0.59
2020-12-23	3.85	1.969	-1.028	0.771	0.59
2020-12-24	3.74	1.979	-2.857	3.117	0.59
2020-12-25	3.74	1.983	0.000	1.337	0.59
2020-12-28	3.68	1.989	-1.604	1.872	0.60
2020-12-29	3.69	1.995	0.272	1.902	0.60
2020-12-30	3.68	2.001	-0.271	1.897	0.60
2020-12-31	3.73	2.006	1.359	1.902	0.60
2021-01-04	3.78	2.012	1.340	1.877	0.60
2021-01-05	3.78	2.018	0.000	1.852	0.61
2021-01-06	3.74	2.025	-1.058	2.116	0.61
2021-01-07	3.61	2.038	-3.476	4.278	0.61
2021-01-08	3.62	2.049	0.277	3.878	0.61
2021-01-11	3.47	2.063	-4.144	4.696	0.62
2021-01-12	3.47	2.069	0.000	2.017	0.62
2021-01-13	3.34	2.082	-3.746	4.611	0.62
2021-01-14	3.49	2.102	4.491	7.186	0.63
2021-01-15	3.54	2.113	1.433	3.725	0.63
2021-01-18	3.55	2.125	0.282	3.955	0.64
2021-01-19	3.6	2.134	1.408	2.817	0.64
2021-01-20	3.55	2.141	-1.389	2.500	0.64
2021-01-21	3.54	2.146	-0.282	1.690	0.64
2021-01-22	3.55	2.153	0.282	2.260	0.65
2021-01-25	3.44	2.162	-3.099	3.380	0.65
2021-01-26	3.44	2.170	0.000	2.616	0.65
2021-01-27	3.46	2.177	0.581	2.326	0.65
2021-01-28	3.38	2.183	-2.312	2.312	0.65
2021-01-29	3.32	2.193	-1.775	3.550	0.66
2021-02-01	3.38	2.200	1.807	2.410	0.66
2021-02-02	3.41	2.205	0.888	1.775	0.66
2021-02-03	3.34	2.212	-2.053	2.639	0.66
2021-02-04	3.22	2.224	-3.593	4.491	0.67
2021-02-05	3.16	2.234	-1.863	3.727	0.67
2021-02-08	3.11	2.241	-1.582	2.848	0.67
2021-02-09	3.17	2.249	1.929	2.894	0.67
2021-02-10	3.29	2.259	3.785	3.785	0.68
2021-02-18	3.34	2.267	1.520	2.736	0.68
2021-02-19	3.49	2.281	4.491	4.790	0.68
2021-02-22	3.54	2.293	1.433	4.011	0.69
2021-02-23	3.48	2.303	-1.695	3.390	0.69
2021-02-24	3.45	2.312	-0.862	3.448	0.69
2021-02-25	3.44	2.319	-0.290	2.319	0.70
2021-02-26	3.41	2.323	-0.872	1.453	0.70
2021-03-01	3.49	2.328	2.346	1.760	0.70
2021-03-02	3.51	2.337	0.573	2.865	0.70
2021-03-03	3.54	2.342	0.855	1.709	0.70
2021-03-04	3.53	2.347	-0.282	1.695	0.70
2021-03-05	3.57	2.353	1.133	1.983	0.71
2021-03-08	3.51	2.361	-1.681	2.801	0.71
2021-03-09	3.46	2.373	-1.425	4.274	0.71
2021-03-10	3.44	2.379	-0.578	2.023	0.71
2021-03-11	3.48	2.385	1.163	2.035	0.72
2021-03-12	3.48	2.389	0.000	1.437	0.72
2021-03-15	3.45	2.393	-0.862	1.437	0.72
2021-03-16	3.53	2.401	2.319	2.609	0.72
2021-03-17	3.62	2.411	2.550	3.399	0.72
2021-03-18	3.58	2.416	-1.105	1.657	0.72
2021-03-19	3.58	2.420	0.000	1.397	0.73
2021-03-22	3.59	2.424	0.279	1.397	0.73
2021-03-23	3.55	2.430	-1.114	1.950	0.73
2021-03-24	3.51	2.434	-1.127	1.408	0.73
2021-03-25	3.48	2.438	-0.855	1.425	0.73
2021-03-26	3.5	2.442	0.575	1.149	0.73
2021-03-29	3.49	2.446	-0.286	1.429	0.73
2021-03-30	3.41	2.454	-2.292	2.865	0.74
2021-03-31	3.39	2.460	-0.587	2.053	0.74
2021-04-01	3.42	2.466	0.885	2.065	0.74
2021-04-02	3.45	2.470	0.877	1.462	0.74
2021-04-06	3.47	2.476	0.580	2.029	0.74
2021-04-07	3.48	2.481	0.288	1.729	0.74
2021-04-08	3.43	2.487	-1.437	2.011	0.75
2021-04-09	3.43	2.491	0.000	1.458	0.75
2021-04-12	3.43	2.499	0.000	2.915	0.75
2021-04-13	3.4	2.504	-0.875	1.749	0.75
2021-04-14	3.43	2.508	0.882	1.471	0.75
2021-04-15	3.43	2.512	0.000	1.166	0.75
2021-04-16	3.51	2.518	2.332	2.041	0.76
2021-04-19	3.52	2.522	0.285	1.425	0.76
2021-04-20	3.49	2.528	-0.852	2.273	0.76
2021-04-21	3.46	2.533	-0.860	1.719	0.76
2021-04-22	3.46	2.536	0.000	0.867	0.76
2021-04-23	3.41	2.541	-1.445	1.734	0.76
2021-04-26	3.41	2.544	0.000	1.173	0.76
2021-04-27	3.39	2.548	-0.587	1.466	0.76
2021-04-28	3.4	2.552	0.295	1.475	0.77
2021-04-29	3.38	2.556	-0.588	1.176	0.77
2021-04-30	3.35	2.562	-0.888	2.367	0.77
2021-05-06	3.36	2.567	0.299	1.493	0.77
2021-05-07	3.37	2.570	0.298	1.190	0.77
2021-05-10	3.38	2.572	0.297	0.890	0.77
2021-05-11	3.42	2.577	1.183	1.775	0.77
2021-05-12	3.42	2.581	0.000	1.170	0.77
2021-05-13	3.42	2.585	0.000	1.462	0.78
2021-05-14	3.46	2.589	1.170	1.462	0.78
2021-05-17	3.41	2.596	-1.445	2.312	0.78
2021-05-18	3.45	2.599	1.173	1.173	0.78
2021-05-19	3.44	2.602	-0.290	0.870	0.78
2021-05-20	3.53	2.614	2.616	4.070	0.78
2021-05-21	3.51	2.617	-0.567	1.133	0.79
2021-05-24	3.52	2.622	0.285	1.709	0.79
2021-05-25	3.51	2.626	-0.284	1.420	0.79
2021-05-26	3.51	2.630	0.000	1.425	0.79
2021-05-27	3.53	2.633	0.570	0.855	0.79
2021-05-28	3.58	2.640	1.416	2.550	0.79
2021-05-31	3.55	2.645	-0.838	1.676	0.79
2021-06-01	3.56	2.649	0.282	1.127	0.79
2021-06-02	3.62	2.658	1.685	3.090	0.80
2021-06-03	3.59	2.662	-0.829	1.381	0.80
2021-06-04	3.59	2.665	0.000	0.836	0.80
2021-06-07	3.58	2.668	-0.279	1.114	0.80
2021-06-08	3.55	2.672	-0.838	1.397	0.80
2021-06-09	3.55	2.675	0.000	0.845	0.80
2021-06-10	3.53	2.677	-0.563	0.845	0.80
2021-06-11	3.88	2.694	9.915	5.382	0.81
2021-06-15	3.68	2.708	-5.155	4.381	0.81
2021-06-16	3.66	2.719	-0.543	3.533	0.82
2021-06-17	3.6	2.728	-1.639	3.005	0.82
2021-06-18	3.61	2.734	0.278	2.222	0.82
2021-06-21	3.63	2.741	0.554	2.216	0.82
2021-06-22	3.64	2.747	0.275	1.928	0.82
2021-06-23	3.64	2.751	0.000	1.374	0.83
2021-06-24	3.63	2.758	0.000	2.204	0.83
2021-06-25	3.61	2.761	-0.551	1.102	0.83
2021-06-28	3.58	2.764	-0.831	1.108	0.83
2021-06-29	3.52	2.770	-1.676	1.955	0.83
2021-06-30	3.51	2.775	-0.284	1.705	0.83
2021-07-01	3.49	2.778	-0.570	1.140	0.83
2021-07-02	3.43	2.784	-1.719	2.006	0.84
2021-07-05	3.41	2.787	-0.583	1.166	0.84
2021-07-06	3.43	2.792	0.587	1.760	0.84
2021-07-07	3.46	2.797	0.875	1.458	0.84
2021-07-08	3.43	2.800	-0.867	1.156	0.84
2021-07-09	3.44	2.804	0.292	1.458	0.84
2021-07-12	3.45	2.807	0.291	1.163	0.84
2021-07-13	3.44	2.811	-0.290	1.159	0.84
2021-07-14	3.45	2.813	-0.862	0.862	0.84
2021-07-15	3.43	2.817	-0.580	1.159	0.84
2021-07-16	3.43	2.819	0.000	0.875	0.85
2021-07-19	3.43	2.822	0.000	0.875	0.85
2021-07-20	3.39	2.825	-1.166	1.166	0.85
2021-07-21	3.48	2.835	2.655	3.540	0.85
2021-07-22	3.48	2.841	0.000	2.011	0.85
2021-07-23	3.46	2.845	-0.575	1.437	0.85
2021-07-26	3.45	2.849	-0.289	1.445	0.85
2021-07-27	3.38	2.855	-2.029	2.029	0.86
2021-07-28	3.31	2.865	-2.071	3.550	0.86
2021-07-29	3.32	2.868	0.302	1.208	0.86
2021-07-30	3.32	2.872	0.000	1.506	0.86
2021-08-02	3.34	2.879	0.602	2.410	0.86
2021-08-03	3.35	2.884	0.299	1.796	0.87
2021-08-04	3.43	2.896	2.388	4.179	0.87
2021-08-05	3.36	2.900	-2.041	1.458	0.87
2021-08-06	3.34	2.904	-0.595	1.488	0.87
2021-08-09	3.37	2.911	0.898	2.395	0.87
2021-08-10	3.38	2.914	0.297	1.187	0.87
2021-08-11	3.38	2.916	0.000	0.592	0.87
2021-08-12	3.36	2.919	-0.592	1.183	0.88
2021-08-13	3.35	2.923	-0.298	1.190	0.88
2021-08-16	3.37	2.925	0.597	0.896	0.88
2021-08-17	3.32	2.931	-1.484	2.077	0.88
2021-08-18	3.34	2.933	0.602	0.904	0.88
2021-08-19	3.32	2.936	-0.599	0.898	0.88
2021-08-20	3.3	2.939	-0.602	1.205	0.88
2021-08-23	3.37	2.948	2.121	3.333	0.88
2021-08-24	3.71	2.982	10.089	10.682	0.89
2021-08-25	4.08	2.998	9.973	4.852	0.90
2021-08-26	3.99	3.036	-2.206	11.275	0.91
2021-08-27	3.8	3.065	-4.762	9.273	0.92
2021-08-30	3.73	3.079	-1.842	4.474	0.92
2021-08-31	3.71	3.089	-0.536	3.217	0.93
2021-09-01	3.64	3.098	-1.887	2.965	0.93
2021-09-02	3.7	3.108	1.648	3.297	0.93
2021-09-03	3.66	3.118	-1.081	3.243	0.94
2021-09-06	3.68	3.125	0.546	2.459	0.94
2021-09-07	3.68	3.129	0.000	1.087	0.94
2021-09-08	3.74	3.137	1.630	2.717	0.94
2021-09-09	3.74	3.145	0.000	2.406	0.94
2021-09-10	3.83	3.161	2.406	5.080	0.95
2021-09-13	3.82	3.170	-0.261	2.872	0.95
2021-09-14	3.67	3.184	-3.927	4.450	0.96
2021-09-15	3.65	3.189	-0.545	1.635	0.96
2021-09-16	3.56	3.200	-2.466	3.836	0.96
2021-09-17	3.57	3.204	0.281	1.404	0.96
2021-09-22	3.62	3.214	1.401	3.361	0.96
2021-09-23	3.65	3.220	0.829	1.934	0.97
2021-09-24	3.74	3.237	2.466	5.479	0.97
2021-09-27	3.77	3.255	0.802	5.615	0.98
2021-09-28	3.7	3.265	-1.857	3.183	0.98
2021-09-29	3.71	3.276	0.270	3.514	0.98
2021-09-30	3.74	3.281	0.809	1.887	0.98
2021-10-08	3.83	3.293	2.406	3.476	0.99
2021-10-11	3.79	3.302	-1.044	2.872	0.99
2021-10-12	3.75	3.311	-1.055	2.902	0.99
2021-10-13	3.65	3.325	-2.667	4.800	1.00
2021-10-14	3.63	3.329	-0.548	1.096	1.00
2021-10-15	3.59	3.334	-1.102	1.928	1.00
2021-10-18	3.65	3.344	1.671	3.064	1.00
2021-10-19	3.68	3.349	0.822	1.644	1.00
2021-10-20	3.58	3.356	-2.717	2.446	1.01
2021-10-21	3.54	3.360	-1.117	1.397	1.01
2021-10-22	3.55	3.365	0.282	1.695	1.01
2021-10-25	3.48	3.371	-1.972	1.972	1.01
2021-10-26	3.45	3.377	-0.862	2.011	1.01
2021-10-27	3.4	3.382	-1.449	1.739	1.01
2021-10-28	3.36	3.388	-1.176	2.353	1.02
2021-10-29	3.46	3.400	2.976	4.167	1.02
2021-11-01	3.38	3.405	-2.312	1.734	1.02
2021-11-02	3.34	3.416	-1.183	3.846	1.02
2021-11-03	3.37	3.422	0.898	2.096	1.03
2021-11-04	3.41	3.427	1.187	1.780	1.03
2021-11-05	3.37	3.431	-1.173	1.466	1.03
2021-11-08	3.4	3.434	0.890	1.187	1.03
2021-11-09	3.38	3.437	-0.588	0.882	1.03
2021-11-10	3.45	3.450	2.071	4.734	1.04
2021-11-11	3.44	3.454	-0.290	1.159	1.04
2021-11-12	3.45	3.458	0.291	1.453	1.04
2021-11-15	3.53	3.465	2.319	2.609	1.04
2021-11-16	3.51	3.473	-0.567	2.550	1.04
2021-11-17	3.49	3.479	-0.570	1.994	1.04
2021-11-18	3.47	3.483	-0.573	1.433	1.04
2021-11-19	3.49	3.488	0.576	1.729	1.05
2021-11-22	3.47	3.492	-0.573	1.433	1.05
2021-11-23	3.46	3.496	-0.288	1.441	1.05
2021-11-24	3.51	3.504	1.445	2.601	1.05
2021-11-25	3.47	3.508	-1.140	1.425	1.05
2021-11-26	3.45	3.512	-0.576	1.441	1.05
2021-11-29	3.39	3.517	-1.739	1.739	1.06
2021-11-30	3.42	3.520	0.885	1.180	1.06
2021-12-01	3.46	3.525	1.170	1.462	1.06
2021-12-02	3.42	3.528	-1.156	1.156	1.06
2021-12-03	3.44	3.530	0.585	0.877	1.06
2021-12-06	3.41	3.534	-0.872	1.453	1.06
2021-12-07	3.4	3.538	-0.293	1.173	1.06
2021-12-08	3.41	3.540	0.294	0.882	1.06
2021-12-09	3.51	3.555	2.933	4.985	1.07
2021-12-10	3.48	3.559	-0.855	1.425	1.07
2021-12-13	3.48	3.563	0.000	1.437	1.07
2021-12-14	3.48	3.572	0.000	2.874	1.07
2021-12-15	3.5	3.575	0.575	1.149	1.07
2021-12-16	3.51	3.578	0.286	1.143	1.07
2021-12-17	3.49	3.580	-0.570	0.570	1.07
2021-12-20	3.51	3.586	0.573	2.006	1.08
2021-12-21	3.61	3.595	2.849	3.134	1.08
2021-12-22	3.57	3.603	-1.108	2.493	1.08
2021-12-23	3.55	3.609	-0.560	2.241	1.08
2021-12-24	3.53	3.615	-0.563	1.972	1.08
2021-12-27	3.55	3.620	0.567	1.700	1.09
2021-12-28	3.54	3.623	-0.282	1.127	1.09
2021-12-29	3.52	3.628	-0.565	1.412	1.09
2021-12-30	3.53	3.632	0.284	1.420	1.09
2021-12-31	3.57	3.636	1.133	1.416	1.09
2022-01-04	3.66	3.645	2.521	3.081	1.09
2022-01-05	3.65	3.654	-0.273	3.005	1.10
2022-01-06	3.65	3.661	0.000	2.192	1.10
2022-01-07	3.62	3.668	-0.822	2.192	1.10
2022-01-10	3.67	3.674	1.381	1.934	1.10
2022-01-11	3.67	3.678	0.000	1.362	1.10
2022-01-12	3.68	3.684	0.272	1.907	1.11
2022-01-13	3.64	3.689	-1.087	1.630	1.11
2022-01-14	3.56	3.698	-2.198	3.297	1.11
2022-01-17	3.59	3.703	0.843	1.685	1.11
2022-01-18	3.57	3.711	-0.557	2.507	1.11
2022-01-19	3.62	3.718	1.401	2.241	1.12
2022-01-20	3.53	3.728	-2.486	3.591	1.12
2022-01-21	3.53	3.737	0.000	2.833	1.12
2022-01-24	3.44	3.745	-2.550	2.833	1.12
2022-01-25	3.31	3.759	-3.779	5.233	1.13
2022-01-26	3.28	3.766	-0.906	2.417	1.13
2022-01-27	3.14	3.778	-4.268	4.573	1.13
2022-01-28	3.2	3.786	1.911	3.185	1.14
2022-02-07	3.27	3.791	2.188	1.875	1.14
2022-02-08	3.36	3.801	2.752	3.364	1.14
2022-02-09	3.36	3.805	0.000	1.488	1.14
2022-02-10	3.35	3.809	-0.298	1.488	1.14
2022-02-11	3.29	3.815	-1.791	2.090	1.14
2022-02-14	3.32	3.821	0.912	2.432	1.15
2022-02-15	3.4	3.840	2.410	6.627	1.15
2022-02-16	3.39	3.845	-0.294	1.765	1.15
2022-02-17	3.73	3.880	10.029	11.209	1.16
2022-02-18	4.1	3.930	9.920	14.745	1.18
2022-02-21	4.51	3.980	10.000	13.171	1.19
2022-02-22	4.29	4.041	-4.878	17.073	1.21
2022-02-23	3.88	4.060	-9.557	5.828	1.22
2022-02-24	4	4.096	3.093	10.825	1.23
2022-02-25	3.76	4.113	-6.000	5.500	1.23
2022-02-28	3.64	4.124	-3.191	3.723	1.24
2022-03-01	3.66	4.130	0.549	1.923	1.24
2022-03-02	3.7	4.140	1.093	3.279	1.24
2022-03-03	3.69	4.148	-0.270	2.432	1.24
2022-03-04	3.59	4.155	-2.710	2.439	1.25
2022-03-07	3.52	4.164	-1.950	3.064	1.25
2022-03-08	3.44	4.175	-2.273	3.693	1.25
2022-03-09	3.39	4.194	-1.453	6.977	1.26
2022-03-10	3.39	4.201	0.000	2.360	1.26
2022-03-11	3.46	4.215	2.065	4.720	1.26
2022-03-14	3.36	4.224	-2.890	3.468	1.27
2022-03-15	3.22	4.238	-4.167	5.060	1.27
2022-03-16	3.35	4.253	4.037	5.280	1.28
2022-03-17	3.41	4.261	1.791	2.985	1.28
2022-03-18	3.46	4.271	1.466	3.226	1.28
2022-03-21	3.64	4.290	5.202	6.358	1.29
2022-03-22	3.67	4.303	0.824	4.396	1.29
2022-03-23	3.61	4.310	-1.635	2.180	1.29
2022-03-24	3.63	4.319	0.554	3.047	1.30
2022-03-25	3.61	4.329	-0.551	3.306	1.30
2022-03-28	3.58	4.336	-0.831	2.493	1.30
2022-03-29	3.5	4.346	-2.235	3.352	1.30
2022-03-30	3.59	4.356	2.571	3.143	1.31
2022-03-31	3.6	4.363	0.279	2.507	1.31
2022-04-01	3.57	4.367	-0.833	1.389	1.31
2022-04-06	3.66	4.379	2.521	3.922	1.31
2022-04-07	3.57	4.391	-2.459	3.825	1.32
2022-04-08	3.64	4.401	1.961	3.361	1.32
2022-04-11	3.62	4.415	-0.549	4.670	1.32
2022-04-12	3.56	4.431	-1.657	5.525	1.33
2022-04-13	3.47	4.443	-2.528	3.933	1.33
2022-04-14	3.46	4.448	-0.288	2.017	1.33
2022-04-15	3.38	4.457	-2.312	3.179	1.34
2022-04-18	3.43	4.471	1.479	4.734	1.34
2022-04-19	3.47	4.485	1.166	4.956	1.35
2022-04-20	3.72	4.523	7.205	12.104	1.36
2022-04-21	3.92	4.561	5.376	11.559	1.37
2022-04-22	3.9	4.585	-0.510	7.653	1.38
2022-04-25	3.63	4.609	-6.923	7.949	1.38
2022-04-26	3.49	4.646	-3.857	12.397	1.39
2022-04-27	3.19	4.658	-8.596	4.871	1.40
2022-04-28	3.05	4.683	-4.389	9.718	1.40
2022-04-29	3.3	4.710	8.197	9.836	1.41
2022-05-05	3.63	4.730	10.000	6.667	1.42
2022-05-06	3.99	4.765	9.917	10.468	1.43
2022-05-09	4.1	4.805	2.757	11.529	1.44
2022-05-10	4.01	4.823	-2.195	5.610	1.45
2022-05-11	4.01	4.841	0.000	5.237	1.45
2022-05-12	4.09	4.856	1.995	4.489	1.46
2022-05-13	4.08	4.878	-0.244	6.357	1.46
2022-05-16	4.03	4.888	-1.225	3.186	1.47
2022-05-17	3.92	4.905	-2.730	5.211	1.47
2022-05-18	4.31	4.946	9.949	11.224	1.48
2022-05-19	4.16	4.976	-3.480	8.585	1.49
2022-05-20	4.36	5.025	4.808	13.702	1.51
2022-05-23	4.21	5.044	-3.440	5.275	1.51

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