协鑫集成融券券源 协鑫集成专项约券

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	2.62	0	0	0	0
2020-04-28	2.51	0.017	-4.198	8.015	0.01
2020-04-29	2.46	0.025	-1.992	3.984	0.01
2020-04-30	2.52	0.033	2.439	3.659	0.01
2020-05-06	2.69	0.058	6.746	11.508	0.02
2020-05-07	2.6	0.068	-3.346	4.461	0.02
2020-05-08	2.61	0.074	0.385	2.692	0.02
2020-05-11	2.57	0.081	-1.533	3.448	0.02
2020-05-12	2.52	0.089	-1.946	3.891	0.03
2020-05-13	2.57	0.100	1.984	4.762	0.03
2020-05-14	2.51	0.105	-2.335	2.724	0.03
2020-05-15	2.52	0.111	0.398	2.789	0.03
2020-05-18	2.61	0.126	3.571	6.746	0.04
2020-05-19	2.64	0.134	1.149	3.831	0.04
2020-05-20	2.7	0.145	2.273	4.545	0.04
2020-05-21	2.75	0.171	1.852	11.481	0.05
2020-05-22	2.67	0.184	-2.909	5.818	0.06
2020-05-25	2.62	0.193	-1.873	4.120	0.06
2020-05-26	2.66	0.201	1.527	3.817	0.06
2020-05-27	2.61	0.208	-1.880	3.008	0.06
2020-05-28	2.55	0.218	-2.299	4.598	0.07
2020-05-29	2.55	0.222	0.000	1.961	0.07
2020-06-01	2.65	0.230	3.922	3.922	0.07
2020-06-02	2.65	0.240	0.000	4.151	0.07
2020-06-03	2.66	0.246	0.377	3.019	0.07
2020-06-04	2.64	0.250	-0.752	1.880	0.08
2020-06-05	2.67	0.258	1.136	3.409	0.08
2020-06-08	2.61	0.265	-2.247	3.371	0.08
2020-06-09	2.6	0.269	-0.383	1.916	0.08
2020-06-10	2.56	0.274	-1.538	1.923	0.08
2020-06-11	2.56	0.279	0.000	2.344	0.08
2020-06-12	2.57	0.288	0.391	4.297	0.09
2020-06-15	2.54	0.293	-1.167	2.335	0.09
2020-06-16	2.55	0.295	0.394	1.181	0.09
2020-06-17	2.53	0.299	-0.784	1.961	0.09
2020-06-18	2.59	0.309	2.372	4.348	0.09
2020-06-19	2.59	0.314	0.000	2.317	0.09
2020-06-22	2.61	0.320	0.772	3.089	0.10
2020-06-23	2.62	0.331	0.383	4.598	0.10
2020-06-24	2.57	0.337	-1.908	3.053	0.10
2020-06-29	2.62	0.352	1.946	7.004	0.11
2020-06-30	2.61	0.357	-0.382	2.290	0.11
2020-07-01	2.61	0.361	0.000	1.533	0.11
2020-07-02	2.73	0.373	4.598	5.364	0.11
2020-07-03	2.78	0.392	1.832	8.425	0.12
2020-07-06	3.02	0.416	8.633	9.353	0.12
2020-07-07	2.95	0.431	-2.318	6.291	0.13
2020-07-08	2.97	0.441	0.678	3.729	0.13
2020-07-09	3.27	0.467	10.101	9.764	0.14
2020-07-10	3.19	0.489	-2.446	8.257	0.15
2020-07-13	3.28	0.505	2.821	5.956	0.15
2020-07-14	3.13	0.531	-4.573	9.756	0.16
2020-07-15	2.88	0.551	-7.987	8.307	0.17
2020-07-16	2.77	0.564	-3.819	5.903	0.17
2020-07-17	2.75	0.571	-0.722	2.888	0.17
2020-07-20	2.85	0.579	3.636	3.273	0.17
2020-07-21	2.91	0.590	2.105	4.561	0.18
2020-07-22	2.87	0.595	-1.375	2.062	0.18
2020-07-23	2.83	0.603	-1.394	3.484	0.18
2020-07-24	2.96	0.627	4.594	9.894	0.19
2020-07-27	2.91	0.643	-1.689	6.419	0.19
2020-07-28	2.88	0.649	-1.031	2.405	0.19
2020-07-29	2.94	0.660	2.083	4.514	0.20
2020-07-30	3.09	0.687	5.102	10.544	0.21
2020-07-31	3.07	0.699	-0.647	4.854	0.21
2020-08-03	3.11	0.708	1.303	3.257	0.21
2020-08-04	3.12	0.724	0.322	6.109	0.22
2020-08-05	3.43	0.749	9.936	8.974	0.22
2020-08-06	3.77	0.749	9.913	0.000	0.22
2020-08-07	3.92	0.782	3.979	10.080	0.23
2020-08-10	4.31	0.806	9.949	6.633	0.24
2020-08-11	4.74	0.835	9.977	7.425	0.25
2020-08-12	5.21	0.900	9.916	14.768	0.27
2020-08-13	5.73	0.922	9.981	4.607	0.28
2020-08-14	5.16	1.006	-9.948	19.721	0.30
2020-08-17	5.68	1.094	10.078	18.605	0.33
2020-08-18	5.98	1.159	5.282	13.028	0.35
2020-08-19	5.44	1.196	-9.030	8.027	0.36
2020-08-20	5.01	1.218	-7.904	5.331	0.37
2020-08-21	5.14	1.257	2.595	8.982	0.38
2020-08-24	4.88	1.289	-5.058	7.977	0.39
2020-08-25	4.59	1.321	-5.943	8.402	0.40
2020-08-26	4.61	1.350	0.436	7.407	0.40
2020-08-27	4.32	1.366	-6.291	4.555	0.41
2020-08-28	4.33	1.380	0.231	3.935	0.41
2020-08-31	4.31	1.393	-0.462	3.464	0.42
2020-09-01	4.32	1.411	0.232	5.104	0.42
2020-09-02	4.24	1.422	-1.852	3.241	0.43
2020-09-03	4.05	1.438	-4.481	4.717	0.43
2020-09-04	4.13	1.459	1.975	5.926	0.44
2020-09-07	3.95	1.475	-4.358	5.085	0.44
2020-09-08	3.97	1.491	0.506	4.557	0.45
2020-09-09	3.88	1.504	-2.267	4.282	0.45
2020-09-10	3.64	1.519	-6.186	4.897	0.46
2020-09-11	3.79	1.550	4.121	9.615	0.46
2020-09-14	3.76	1.561	-0.792	3.694	0.47
2020-09-15	3.79	1.574	0.798	3.989	0.47
2020-09-16	3.76	1.589	-0.792	5.013	0.48
2020-09-17	3.65	1.604	-2.926	4.787	0.48
2020-09-18	3.74	1.616	2.466	3.836	0.48
2020-09-21	3.69	1.623	-1.337	2.139	0.49
2020-09-22	3.55	1.632	-3.794	3.252	0.49
2020-09-23	3.91	1.664	10.141	9.859	0.50
2020-09-24	4.02	1.683	2.813	5.627	0.50
2020-09-25	3.8	1.704	-5.473	6.468	0.51
2020-09-28	3.8	1.733	0.000	9.211	0.52
2020-09-29	3.71	1.748	-2.368	5.000	0.52
2020-09-30	3.78	1.761	1.887	4.043	0.53
2020-10-09	4.16	1.778	10.053	5.026	0.53
2020-10-12	4.24	1.795	1.923	4.808	0.54
2020-10-13	4.15	1.805	-2.123	2.830	0.54
2020-10-14	4.16	1.819	0.241	3.855	0.55
2020-10-15	3.97	1.831	-4.567	3.846	0.55
2020-10-16	3.88	1.842	-2.267	3.275	0.55
2020-10-19	4.06	1.861	4.639	5.670	0.56
2020-10-20	4.03	1.872	-0.739	3.202	0.56
2020-10-21	3.93	1.881	-2.481	2.730	0.56
2020-10-22	3.95	1.897	0.509	4.835	0.57
2020-10-23	3.89	1.907	-1.519	3.291	0.57
2020-10-26	3.8	1.924	-2.314	5.398	0.58
2020-10-27	3.75	1.932	-1.316	2.368	0.58
2020-10-28	3.67	1.941	-2.133	2.933	0.58
2020-10-29	3.62	1.949	-1.362	2.725	0.58
2020-10-30	3.46	1.967	-4.420	6.077	0.59
2020-11-02	3.51	1.983	1.445	5.491	0.59
2020-11-03	3.72	2.007	5.983	7.977	0.60
2020-11-04	3.6	2.017	-3.226	3.226	0.61
2020-11-05	3.64	2.024	1.111	2.222	0.61
2020-11-06	3.57	2.036	-1.923	4.121	0.61
2020-11-09	3.75	2.058	5.042	7.003	0.62
2020-11-10	3.83	2.071	2.133	4.000	0.62
2020-11-11	3.71	2.082	-3.133	3.655	0.62
2020-11-12	3.71	2.092	0.000	3.235	0.63
2020-11-13	3.67	2.100	-1.078	2.695	0.63
2020-11-16	3.65	2.111	-0.545	3.542	0.63
2020-11-17	3.58	2.119	-1.918	2.740	0.64
2020-11-18	3.59	2.124	0.279	1.676	0.64
2020-11-19	3.56	2.129	-0.836	1.671	0.64
2020-11-20	3.58	2.139	0.562	3.371	0.64
2020-11-23	3.71	2.160	3.631	6.704	0.65
2020-11-24	4.08	2.197	9.973	11.051	0.66
2020-11-25	3.94	2.214	-3.431	4.902	0.66
2020-11-26	3.96	2.230	0.508	4.822	0.67
2020-11-27	3.89	2.243	-1.768	4.040	0.67
2020-11-30	3.98	2.263	2.314	6.170	0.68
2020-12-01	3.98	2.272	0.000	2.764	0.68
2020-12-02	4.1	2.303	3.015	9.045	0.69
2020-12-03	4.16	2.324	1.463	6.098	0.70
2020-12-04	4.16	2.338	0.000	4.087	0.70
2020-12-07	4.52	2.375	8.654	9.615	0.71
2020-12-08	4.16	2.398	-7.965	6.858	0.72
2020-12-09	3.98	2.420	-4.327	6.490	0.73
2020-12-10	4.06	2.440	2.010	5.779	0.73
2020-12-11	4.08	2.460	0.493	6.158	0.74
2020-12-14	4.1	2.477	0.490	4.902	0.74
2020-12-15	4.19	2.496	2.195	5.366	0.75
2020-12-16	4.23	2.511	0.955	4.296	0.75
2020-12-17	4.19	2.528	-0.946	4.728	0.76
2020-12-18	4.33	2.543	3.341	4.296	0.76
2020-12-21	4.28	2.557	-1.155	3.926	0.77
2020-12-22	4.07	2.578	-4.907	6.308	0.77
2020-12-23	4.38	2.610	7.617	8.600	0.78
2020-12-24	4.36	2.634	-0.457	6.621	0.79
2020-12-25	4.61	2.677	5.734	11.239	0.80
2020-12-28	4.6	2.706	-0.217	7.592	0.81
2020-12-29	4.16	2.737	-9.565	8.913	0.82
2020-12-30	4.16	2.747	0.000	2.885	0.82
2020-12-31	4.25	2.767	2.163	5.529	0.83
2021-01-04	4.27	2.786	0.471	5.412	0.84
2021-01-05	4.11	2.806	-3.747	5.855	0.84
2021-01-06	3.96	2.820	-3.650	4.380	0.85
2021-01-07	3.83	2.836	-3.283	4.798	0.85
2021-01-08	4.11	2.863	7.311	7.833	0.86
2021-01-11	4.14	2.887	0.730	7.056	0.87
2021-01-12	4.07	2.898	-1.691	3.382	0.87
2021-01-13	4.13	2.914	1.474	4.423	0.87
2021-01-14	4.08	2.927	-1.211	3.874	0.88
2021-01-15	4.14	2.942	1.471	4.412	0.88
2021-01-18	4.35	2.974	5.072	8.937	0.89
2021-01-19	4.37	2.996	0.460	5.977	0.90
2021-01-20	4.55	3.018	4.119	5.721	0.91
2021-01-21	4.48	3.029	-1.538	3.077	0.91
2021-01-22	4.07	3.060	-9.152	8.929	0.92
2021-01-25	4.48	3.099	10.074	10.565	0.93
2021-01-26	4.18	3.129	-6.696	8.482	0.94
2021-01-27	4.2	3.150	0.478	6.220	0.95
2021-01-28	3.99	3.167	-5.000	5.000	0.95
2021-01-29	4.04	3.179	1.253	3.509	0.95
2021-02-01	3.83	3.192	-5.198	4.208	0.96
2021-02-02	3.88	3.224	1.305	9.661	0.97
2021-02-03	3.74	3.239	-3.608	4.897	0.97
2021-02-04	3.55	3.261	-5.080	7.487	0.98
2021-02-05	3.41	3.283	-3.944	7.887	0.98
2021-02-08	3.5	3.307	2.639	8.211	0.99
2021-02-09	3.48	3.316	-0.571	2.857	0.99
2021-02-10	3.55	3.326	2.011	3.448	1.00
2021-02-18	3.64	3.342	2.535	5.352	1.00
2021-02-19	3.71	3.355	1.923	4.121	1.01
2021-02-22	3.72	3.368	0.270	4.313	1.01
2021-02-23	3.69	3.379	-0.806	3.495	1.01
2021-02-24	3.59	3.390	-2.710	3.794	1.02
2021-02-25	3.49	3.402	-2.786	4.178	1.02
2021-02-26	3.49	3.412	0.000	3.152	1.02
2021-03-01	3.52	3.417	0.860	1.719	1.02
2021-03-02	3.48	3.424	-1.136	2.557	1.03
2021-03-03	3.57	3.439	2.586	5.172	1.03
2021-03-04	3.63	3.451	1.681	3.922	1.04
2021-03-05	3.63	3.460	0.000	2.755	1.04
2021-03-08	3.56	3.469	-1.928	3.030	1.04
2021-03-09	3.46	3.483	-2.809	5.056	1.04
2021-03-10	3.43	3.491	-0.867	2.601	1.05
2021-03-11	3.46	3.498	0.875	2.624	1.05
2021-03-12	3.45	3.504	-0.289	2.023	1.05
2021-03-15	3.4	3.508	-1.449	1.449	1.05
2021-03-16	3.43	3.516	0.882	2.941	1.05
2021-03-17	3.41	3.520	-0.583	1.166	1.06
2021-03-18	3.37	3.523	-1.173	1.173	1.06
2021-03-19	3.31	3.527	-1.780	1.484	1.06
2021-03-22	3.49	3.548	5.438	7.251	1.06
2021-03-23	3.41	3.560	-2.292	4.011	1.07
2021-03-24	3.42	3.568	0.293	2.933	1.07
2021-03-25	3.38	3.575	-1.170	2.339	1.07
2021-03-26	3.41	3.581	0.888	2.367	1.07
2021-03-29	3.39	3.586	-0.587	1.760	1.08
2021-03-30	3.36	3.592	-0.885	2.065	1.08
2021-03-31	3.3	3.596	-1.786	1.488	1.08
2021-04-01	3.33	3.606	0.909	3.636	1.08
2021-04-02	3.34	3.612	0.300	2.102	1.08
2021-04-06	3.38	3.621	1.198	2.994	1.09
2021-04-07	3.48	3.638	2.959	5.917	1.09
2021-04-08	3.4	3.644	-2.299	2.299	1.09
2021-04-09	3.38	3.648	-0.588	1.471	1.09
2021-04-12	3.35	3.652	-0.888	1.479	1.10
2021-04-13	3.32	3.657	-0.896	1.493	1.10
2021-04-14	3.33	3.661	0.301	1.506	1.10
2021-04-15	3.28	3.667	-1.502	2.102	1.10
2021-04-16	3.32	3.674	1.220	2.744	1.10
2021-04-19	3.32	3.680	0.000	2.108	1.10
2021-04-20	3.32	3.685	0.000	1.807	1.11
2021-04-21	3.34	3.694	0.602	3.313	1.11
2021-04-22	3.29	3.701	-1.497	2.395	1.11
2021-04-23	3.25	3.705	-1.216	1.520	1.11
2021-04-26	3.14	3.719	-3.385	5.538	1.12
2021-04-27	3.07	3.726	-2.229	2.548	1.12
2021-04-28	3.22	3.744	4.886	6.840	1.12
2021-04-29	3.15	3.752	-2.174	2.795	1.13
2021-04-30	3.11	3.759	-1.270	2.857	1.13
2021-05-06	3.21	3.772	3.215	4.823	1.13
2021-05-07	3.18	3.775	-0.935	1.246	1.13
2021-05-10	3.13	3.782	-1.572	2.516	1.13
2021-05-11	3.14	3.788	0.319	2.236	1.14
2021-05-12	3.11	3.792	-0.955	1.592	1.14
2021-05-13	3.11	3.802	0.000	3.859	1.14
2021-05-14	3.15	3.807	1.286	1.929	1.14
2021-05-17	3.15	3.813	0.000	2.222	1.14
2021-05-18	3.11	3.816	-1.270	1.270	1.14
2021-05-19	3.09	3.819	-0.643	1.286	1.15
2021-05-20	3.09	3.823	0.000	1.294	1.15
2021-05-21	3.09	3.826	0.000	1.294	1.15
2021-05-24	3.08	3.829	-0.324	1.294	1.15
2021-05-25	3.1	3.835	0.649	2.273	1.15
2021-05-26	3.09	3.840	-0.323	1.935	1.15
2021-05-27	3.08	3.843	-0.324	0.971	1.15
2021-05-28	3.01	3.850	-2.273	2.922	1.15
2021-05-31	2.93	3.859	-2.658	3.654	1.16
2021-06-01	2.95	3.866	0.683	3.072	1.16
2021-06-02	2.92	3.872	-1.017	2.373	1.16
2021-06-03	2.91	3.876	-0.342	1.712	1.16
2021-06-04	2.87	3.880	-1.375	1.375	1.16
2021-06-07	2.91	3.884	1.394	1.742	1.17
2021-06-08	2.87	3.888	-1.375	1.718	1.17
2021-06-09	3.16	3.915	10.105	10.453	1.17
2021-06-10	3.3	3.934	4.430	6.646	1.18
2021-06-11	3.47	3.971	5.152	13.030	1.19
2021-06-15	3.34	3.989	-3.746	6.340	1.20
2021-06-16	3.31	4.004	-0.898	5.389	1.20
2021-06-17	3.35	4.016	1.208	4.230	1.20
2021-06-18	3.22	4.026	-3.881	3.881	1.21
2021-06-21	3.27	4.037	1.553	4.037	1.21
2021-06-22	3.41	4.063	4.281	9.174	1.22
2021-06-23	3.41	4.072	0.000	2.933	1.22
2021-06-24	3.43	4.081	1.780	3.264	1.22
2021-06-25	3.33	4.091	-2.915	3.790	1.23
2021-06-28	3.31	4.100	-0.601	3.003	1.23
2021-06-29	3.25	4.105	-1.813	2.115	1.23
2021-06-30	3.48	4.129	7.077	8.000	1.24
2021-07-01	3.59	4.163	3.161	11.494	1.25
2021-07-02	3.71	4.194	3.343	10.028	1.26
2021-07-05	3.68	4.211	-0.809	5.660	1.26
2021-07-06	4.05	4.247	10.054	10.598	1.27
2021-07-07	4.09	4.277	0.988	8.642	1.28
2021-07-08	4.17	4.308	1.956	9.046	1.29
2021-07-09	4.16	4.320	-0.240	3.597	1.30
2021-07-12	3.92	4.342	-5.769	6.731	1.30
2021-07-13	3.99	4.358	1.786	4.592	1.31
2021-07-14	3.76	4.371	-4.569	4.315	1.31
2021-07-15	3.81	4.393	1.330	6.915	1.32
2021-07-16	4.01	4.427	5.249	9.974	1.33
2021-07-19	3.84	4.454	-4.239	8.479	1.34
2021-07-20	3.77	4.472	-1.823	5.990	1.34
2021-07-21	4.06	4.509	7.692	10.875	1.35
2021-07-22	4.34	4.555	6.897	12.562	1.37
2021-07-23	4.08	4.584	-5.991	8.756	1.38
2021-07-26	4.49	4.617	10.049	8.578	1.38
2021-07-27	4.31	4.647	-4.009	8.463	1.39
2021-07-28	4	4.678	-7.193	9.281	1.40
2021-07-29	4.14	4.703	3.500	7.250	1.41
2021-07-30	4.26	4.722	2.899	5.314	1.42
2021-08-02	4.14	4.740	-2.817	5.399	1.42
2021-08-03	4.16	4.766	0.483	7.488	1.43
2021-08-04	4.19	4.786	0.721	5.529	1.44
2021-08-05	4.07	4.796	-2.864	3.103	1.44
2021-08-06	4.11	4.815	0.983	5.405	1.44
2021-08-09	4.18	4.833	1.703	5.109	1.45
2021-08-10	4.6	4.870	10.048	9.809	1.46
2021-08-11	4.75	4.891	3.261	5.217	1.47
2021-08-12	4.63	4.909	-2.526	4.632	1.47
2021-08-13	4.63	4.930	0.000	5.616	1.48
2021-08-16	4.46	4.948	-3.672	4.752	1.48
2021-08-17	4.6	4.982	3.139	8.969	1.49
2021-08-18	4.56	4.997	-0.870	3.913	1.50
2021-08-19	4.82	5.031	5.702	8.333	1.51
2021-08-20	4.95	5.080	2.697	12.033	1.52
2021-08-23	5.02	5.101	1.414	5.051	1.53
2021-08-24	5.52	5.156	9.960	11.753	1.55
2021-08-25	5.71	5.183	3.442	5.797	1.55
2021-08-26	5.53	5.202	-3.152	4.203	1.56
2021-08-27	5.53	5.221	0.000	3.978	1.57
2021-08-30	5.4	5.247	-2.351	5.787	1.57
2021-08-31	5.45	5.284	0.926	8.148	1.59
2021-09-01	5.05	5.329	-7.339	10.642	1.60
2021-09-02	5.24	5.358	3.762	6.733	1.61
2021-09-03	5.29	5.404	0.954	10.496	1.62
2021-09-06	4.76	5.444	-10.019	10.019	1.63
2021-09-07	4.8	5.472	0.840	6.933	1.64
2021-09-08	4.68	5.487	-2.500	3.958	1.65
2021-09-09	4.47	5.512	-4.487	6.624	1.65
2021-09-10	4.46	5.527	-0.224	4.027	1.66
2021-09-13	4.5	5.543	0.897	4.260	1.66
2021-09-14	4.46	5.565	-0.889	6.000	1.67
2021-09-15	4.65	5.585	4.260	5.157	1.68
2021-09-16	4.42	5.614	-4.946	7.742	1.68
2021-09-17	4.15	5.648	-6.109	9.955	1.69
2021-09-22	4.14	5.666	-0.241	5.301	1.70
2021-09-23	4.32	5.688	4.348	6.039	1.71
2021-09-24	4.23	5.704	-2.083	4.398	1.71
2021-09-27	4	5.730	-5.437	8.038	1.72
2021-09-28	4.08	5.742	2.000	3.500	1.72
2021-09-29	4.18	5.766	2.451	6.863	1.73
2021-09-30	4.1	5.778	-1.914	3.349	1.73
2021-10-08	4.18	5.789	1.951	3.171	1.74
2021-10-11	4.15	5.801	-0.718	3.589	1.74
2021-10-12	4.08	5.813	-1.687	3.614	1.74
2021-10-13	4.16	5.828	1.961	4.167	1.75
2021-10-14	4.19	5.845	0.721	5.048	1.75
2021-10-15	4.09	5.852	-2.387	1.909	1.76
2021-10-18	4.19	5.866	2.445	3.912	1.76
2021-10-19	4.22	5.877	0.716	3.103	1.76
2021-10-20	4.32	5.898	2.370	5.924	1.77
2021-10-21	4.19	5.908	-3.009	3.009	1.77
2021-10-22	4.11	5.916	-1.909	2.148	1.77
2021-10-25	4.14	5.927	0.730	3.406	1.78
2021-10-26	4.11	5.939	-0.725	3.382	1.78
2021-10-27	4.1	5.950	-0.243	3.163	1.78
2021-10-28	3.78	5.979	-7.805	9.268	1.79
2021-10-29	4.03	6.007	6.614	8.466	1.80
2021-11-01	4.22	6.034	4.715	7.444	1.81
2021-11-02	4.09	6.051	-3.081	4.976	1.82
2021-11-03	4	6.060	-2.200	2.934	1.82
2021-11-04	4.09	6.073	2.250	3.750	1.82
2021-11-05	4.04	6.082	-1.222	2.689	1.82
2021-11-08	4.08	6.087	0.990	1.485	1.83
2021-11-09	4.09	6.096	0.245	2.696	1.83
2021-11-10	4.04	6.105	-1.222	2.445	1.83
2021-11-11	4.05	6.112	0.248	2.228	1.83
2021-11-12	4.29	6.140	5.926	7.654	1.84
2021-11-15	4.2	6.153	-2.098	3.963	1.85
2021-11-16	4.12	6.163	-1.905	2.857	1.85
2021-11-17	4.25	6.179	3.155	4.369	1.85
2021-11-18	4.31	6.193	1.412	4.000	1.86
2021-11-19	4.33	6.209	0.464	4.408	1.86
2021-11-22	4.5	6.231	3.926	5.774	1.87
2021-11-23	4.61	6.267	2.444	9.333	1.88
2021-11-24	4.5	6.283	-2.386	4.338	1.88
2021-11-25	4.42	6.293	-1.778	2.667	1.89
2021-11-26	4.37	6.304	-1.131	3.167	1.89
2021-11-29	4.28	6.313	-2.059	2.517	1.89
2021-11-30	4.32	6.326	0.935	3.505	1.90
2021-12-01	4.18	6.347	-3.241	6.019	1.90
2021-12-02	4.07	6.356	-2.632	2.871	1.91
2021-12-03	4.11	6.368	0.983	3.440	1.91
2021-12-06	4.08	6.375	-0.730	1.946	1.91
2021-12-07	4.1	6.386	0.490	3.186	1.92
2021-12-08	4.1	6.392	0.000	1.707	1.92
2021-12-09	4.07	6.397	-0.732	1.463	1.92
2021-12-10	4.05	6.401	-0.491	1.229	1.92
2021-12-13	4.03	6.406	-0.494	1.481	1.92
2021-12-14	4.01	6.410	-0.496	1.241	1.92
2021-12-15	4.15	6.430	3.491	5.736	1.93
2021-12-16	4.25	6.448	2.410	5.301	1.93
2021-12-17	4.18	6.462	-1.647	3.765	1.94
2021-12-20	4.07	6.477	-2.632	4.545	1.94
2021-12-21	4.14	6.489	1.720	3.440	1.95
2021-12-22	4.09	6.495	-1.208	1.691	1.95
2021-12-23	4.1	6.504	0.244	2.689	1.95
2021-12-24	4.07	6.512	-0.732	2.439	1.95
2021-12-27	4.02	6.517	-1.229	1.474	1.96
2021-12-28	4.02	6.522	0.000	1.493	1.96
2021-12-29	3.87	6.535	-3.731	3.980	1.96
2021-12-30	3.8	6.546	-1.809	3.618	1.96
2021-12-31	3.8	6.552	0.000	1.842	1.97
2022-01-04	3.82	6.557	0.526	1.579	1.97
2022-01-05	3.88	6.566	1.571	2.618	1.97
2022-01-06	3.82	6.572	-1.546	2.062	1.97
2022-01-07	3.78	6.578	-1.047	1.832	1.97
2022-01-10	3.72	6.590	-1.587	3.968	1.98
2022-01-11	3.67	6.598	-1.344	2.688	1.98
2022-01-12	3.75	6.609	2.180	3.270	1.98
2022-01-13	3.69	6.614	-1.600	1.600	1.98
2022-01-14	3.59	6.627	-2.710	4.336	1.99
2022-01-17	3.5	6.640	-2.507	4.457	1.99
2022-01-18	3.43	6.654	-2.000	5.143	2.00
2022-01-19	3.43	6.662	0.000	2.624	2.00
2022-01-20	3.41	6.671	-0.583	3.207	2.00
2022-01-21	3.36	6.678	-1.466	2.639	2.00
2022-01-24	3.38	6.685	0.595	2.381	2.01
2022-01-25	3.24	6.701	-4.142	5.917	2.01
2022-01-26	3.3	6.711	1.852	3.704	2.01
2022-01-27	3.17	6.725	-3.939	5.152	2.02
2022-01-28	3.19	6.733	0.631	3.155	2.02
2022-02-07	3.27	6.744	2.508	4.075	2.02
2022-02-08	3.36	6.760	2.752	5.505	2.03
2022-02-09	3.36	6.764	0.000	1.488	2.03
2022-02-10	3.7	6.785	10.119	6.845	2.04
2022-02-11	3.59	6.795	-2.973	3.514	2.04
2022-02-14	3.57	6.802	-0.557	2.228	2.04
2022-02-15	3.55	6.808	-0.560	1.961	2.04
2022-02-16	3.54	6.814	-0.282	2.254	2.04
2022-02-17	3.57	6.829	0.847	4.802	2.05
2022-02-18	3.56	6.832	-0.280	1.120	2.05
2022-02-21	3.64	6.848	2.247	5.337	2.05
2022-02-22	3.62	6.861	-0.549	4.121	2.06
2022-02-23	3.65	6.867	0.829	2.210	2.06
2022-02-24	3.63	6.885	-0.548	5.753	2.07
2022-02-25	3.67	6.891	1.102	1.928	2.07
2022-02-28	3.67	6.902	0.000	3.815	2.07
2022-03-01	3.68	6.912	0.272	3.270	2.07
2022-03-02	3.76	6.925	2.174	4.076	2.08
2022-03-03	3.7	6.933	-1.596	2.660	2.08
2022-03-04	3.64	6.942	-1.622	2.703	2.08
2022-03-07	3.56	6.950	-2.198	2.747	2.08
2022-03-08	3.59	6.963	0.843	4.494	2.09
2022-03-09	3.5	6.990	-2.507	9.192	2.10
2022-03-10	3.77	7.018	7.714	8.857	2.11
2022-03-11	3.72	7.032	-1.326	4.509	2.11
2022-03-14	3.63	7.042	-2.419	3.495	2.11
2022-03-15	3.43	7.059	-5.510	5.785	2.12
2022-03-16	3.59	7.082	4.665	7.580	2.12
2022-03-17	3.54	7.093	-1.393	3.900	2.13
2022-03-18	3.53	7.099	-0.282	1.977	2.13
2022-03-21	3.51	7.108	-0.567	3.116	2.13
2022-03-22	3.43	7.115	-2.279	2.564	2.13
2022-03-23	3.46	7.123	0.875	2.624	2.14
2022-03-24	3.37	7.129	-2.601	2.312	2.14
2022-03-25	3.41	7.140	1.187	3.561	2.14
2022-03-28	3.45	7.150	1.173	3.812	2.15
2022-03-29	3.55	7.168	2.899	5.797	2.15
2022-03-30	3.58	7.174	0.845	2.254	2.15
2022-03-31	3.59	7.182	0.279	2.514	2.15
2022-04-01	3.53	7.190	-1.671	2.786	2.16
2022-04-06	3.47	7.195	-1.700	1.700	2.16
2022-04-07	3.39	7.203	-2.305	2.882	2.16
2022-04-08	3.37	7.211	-0.590	2.655	2.16
2022-04-11	3.23	7.222	-4.154	4.154	2.17
2022-04-12	3.35	7.234	3.715	4.334	2.17
2022-04-13	3.28	7.240	-2.090	2.388	2.17
2022-04-14	3.3	7.245	0.610	1.829	2.17
2022-04-15	3.23	7.251	-2.121	2.121	2.18
2022-04-18	3.25	7.260	0.619	3.096	2.18
2022-04-19	3.23	7.265	-0.615	1.846	2.18
2022-04-20	3.18	7.272	-1.548	2.786	2.18
2022-04-21	3.05	7.286	-4.088	5.660	2.19
2022-04-22	2.97	7.294	-2.623	3.279	2.19
2022-04-25	2.67	7.314	-10.101	8.754	2.19
2022-04-26	2.45	7.331	-8.240	8.614	2.20
2022-04-27	2.57	7.353	4.898	10.204	2.21
2022-04-28	2.52	7.361	-1.946	3.891	2.21
2022-04-29	2.75	7.381	9.127	8.730	2.21
2022-05-05	2.79	7.390	1.455	3.636	2.22
2022-05-06	2.76	7.400	-1.075	4.301	2.22
2022-05-09	2.79	7.407	1.087	2.899	2.22
2022-05-10	2.88	7.423	3.226	6.810	2.23
2022-05-11	2.96	7.442	2.778	7.639	2.23
2022-05-12	3	7.448	1.351	2.365	2.23
2022-05-13	3.06	7.455	2.000	3.000	2.24
2022-05-16	3.07	7.465	0.327	3.595	2.24
2022-05-17	3.11	7.472	1.303	2.932	2.24
2022-05-18	3.19	7.484	2.572	4.502	2.25
2022-05-19	3.31	7.499	3.762	5.329	2.25
2022-05-20	3.39	7.508	2.417	3.323	2.25
2022-05-23	3.43	7.517	1.180	2.950	2.25

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