爱康科技融券券源 爱康科技专项约券

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	1.55	0	0	0	0
2020-04-28	1.5	0.007	-3.226	5.806	0.00
2020-04-29	1.47	0.011	-2.000	2.667	0.00
2020-04-30	1.51	0.017	2.721	5.442	0.01
2020-05-06	1.51	0.020	0.000	1.987	0.01
2020-05-07	1.48	0.022	-1.987	1.987	0.01
2020-05-08	1.49	0.025	0.676	2.027	0.01
2020-05-11	1.49	0.027	0.000	1.342	0.01
2020-05-12	1.47	0.029	-1.342	2.013	0.01
2020-05-13	1.45	0.031	-1.361	2.041	0.01
2020-05-14	1.43	0.033	-1.379	1.379	0.01
2020-05-15	1.39	0.038	-2.797	4.196	0.01
2020-05-18	1.32	0.044	-5.036	5.755	0.01
2020-05-19	1.35	0.048	2.273	3.030	0.01
2020-05-20	1.32	0.050	-2.222	2.222	0.02
2020-05-21	1.29	0.054	-2.273	3.788	0.02
2020-05-22	1.34	0.061	3.876	6.202	0.02
2020-05-25	1.31	0.064	-2.239	2.239	0.02
2020-05-26	1.32	0.065	0.763	1.527	0.02
2020-05-27	1.35	0.070	2.273	4.545	0.02
2020-05-28	1.34	0.074	-0.741	2.963	0.02
2020-05-29	1.37	0.078	2.239	3.731	0.02
2020-06-01	1.39	0.083	1.460	4.380	0.02
2020-06-02	1.37	0.085	-1.439	2.158	0.03
2020-06-03	1.35	0.089	-1.460	2.920	0.03
2020-06-04	1.37	0.096	1.481	6.667	0.03
2020-06-05	1.34	0.099	-2.190	2.190	0.03
2020-06-08	1.33	0.100	-0.746	1.493	0.03
2020-06-09	1.34	0.102	0.752	1.504	0.03
2020-06-10	1.33	0.104	-0.746	1.493	0.03
2020-06-11	1.35	0.108	1.504	3.759	0.03
2020-06-12	1.34	0.110	-0.741	1.481	0.03
2020-06-15	1.32	0.111	-1.493	1.493	0.03
2020-06-16	1.33	0.113	0.758	1.515	0.03
2020-06-17	1.34	0.115	0.752	1.504	0.03
2020-06-18	1.36	0.119	1.493	3.731	0.04
2020-06-19	1.34	0.121	-1.471	1.471	0.04
2020-06-22	1.34	0.122	0.000	1.493	0.04
2020-06-23	1.33	0.124	-0.746	1.493	0.04
2020-06-24	1.31	0.126	-1.504	1.504	0.04
2020-06-29	1.34	0.129	2.290	3.053	0.04
2020-06-30	1.33	0.131	-0.746	1.493	0.04
2020-07-01	1.46	0.143	9.774	10.526	0.04
2020-07-02	1.54	0.154	5.479	8.219	0.05
2020-07-03	1.59	0.169	3.247	11.688	0.05
2020-07-06	1.67	0.183	5.031	10.063	0.06
2020-07-07	1.69	0.195	1.198	8.383	0.06
2020-07-08	1.72	0.204	1.775	5.917	0.06
2020-07-09	1.7	0.209	-1.163	4.070	0.06
2020-07-10	1.64	0.216	-3.529	4.706	0.06
2020-07-13	1.8	0.229	9.756	8.537	0.07
2020-07-14	1.98	0.237	10.000	5.000	0.07
2020-07-15	1.89	0.264	-4.545	17.172	0.08
2020-07-16	1.79	0.277	-5.291	8.995	0.08
2020-07-17	1.83	0.287	2.235	6.145	0.09
2020-07-20	1.92	0.301	4.918	8.743	0.09
2020-07-21	1.9	0.313	-1.042	7.813	0.09
2020-07-22	1.87	0.317	-1.579	2.632	0.10
2020-07-23	2.06	0.330	10.160	7.487	0.10
2020-07-24	2.27	0.340	10.194	5.340	0.10
2020-07-27	2.32	0.363	2.203	11.894	0.11
2020-07-28	2.3	0.381	-0.862	9.052	0.11
2020-07-29	2.53	0.414	10.000	15.652	0.12
2020-07-30	2.78	0.432	9.881	7.905	0.13
2020-07-31	2.67	0.452	-3.957	8.993	0.14
2020-08-03	2.66	0.467	-0.375	6.742	0.14
2020-08-04	2.49	0.485	-6.391	8.647	0.15
2020-08-05	2.63	0.512	5.622	12.450	0.15
2020-08-06	2.55	0.526	-3.042	6.464	0.16
2020-08-07	2.44	0.538	-4.314	5.882	0.16
2020-08-10	2.45	0.548	0.410	4.918	0.16
2020-08-11	2.33	0.560	-4.898	6.122	0.17
2020-08-12	2.29	0.574	-1.717	7.296	0.17
2020-08-13	2.46	0.596	7.424	10.917	0.18
2020-08-14	2.34	0.604	-4.878	4.065	0.18
2020-08-17	2.35	0.610	0.427	2.991	0.18
2020-08-18	2.38	0.619	1.277	4.681	0.19
2020-08-19	2.35	0.628	-1.261	4.622	0.19
2020-08-20	2.3	0.633	-2.128	2.553	0.19
2020-08-21	2.32	0.641	0.870	4.348	0.19
2020-08-24	2.3	0.646	-0.862	2.586	0.19
2020-08-25	2.2	0.661	-4.348	7.826	0.20
2020-08-26	2.12	0.672	-3.636	6.364	0.20
2020-08-27	2.13	0.684	0.472	6.604	0.21
2020-08-28	2.13	0.689	0.000	3.286	0.21
2020-08-31	2.21	0.702	3.756	6.573	0.21
2020-09-01	2.26	0.707	2.262	2.715	0.21
2020-09-02	2.24	0.713	-0.885	3.540	0.21
2020-09-03	2.38	0.736	6.250	11.607	0.22
2020-09-04	2.44	0.752	2.521	7.563	0.23
2020-09-07	2.32	0.760	-4.918	4.508	0.23
2020-09-08	2.44	0.776	5.172	7.759	0.23
2020-09-09	2.38	0.790	-2.459	6.967	0.24
2020-09-10	2.19	0.811	-7.983	11.345	0.24
2020-09-11	2.29	0.830	4.566	10.046	0.25
2020-09-14	2.43	0.845	6.114	7.424	0.25
2020-09-15	2.43	0.854	0.000	4.527	0.26
2020-09-16	2.42	0.861	-0.412	3.292	0.26
2020-09-17	2.36	0.872	-2.479	5.785	0.26
2020-09-18	2.48	0.887	5.085	7.203	0.27
2020-09-21	2.73	0.906	10.081	8.468	0.27
2020-09-22	2.62	0.928	-4.029	9.890	0.28
2020-09-23	2.63	0.940	0.382	5.344	0.28
2020-09-24	2.53	0.952	-3.802	5.703	0.29
2020-09-25	2.59	0.959	2.372	3.557	0.29
2020-09-28	2.56	0.972	-1.158	5.792	0.29
2020-09-29	2.45	0.986	-4.297	7.031	0.30
2020-09-30	2.5	0.998	2.041	5.714	0.30
2020-10-09	2.63	1.012	5.200	6.400	0.30
2020-10-12	2.63	1.017	0.000	2.281	0.31
2020-10-13	2.6	1.028	-1.141	5.323	0.31
2020-10-14	2.5	1.036	-3.846	3.462	0.31
2020-10-15	2.67	1.060	6.800	10.800	0.32
2020-10-16	2.59	1.066	-2.996	2.996	0.32
2020-10-19	2.58	1.074	-0.386	3.475	0.32
2020-10-20	2.54	1.079	-1.550	2.713	0.32
2020-10-21	2.45	1.087	-3.543	3.543	0.33
2020-10-22	2.46	1.093	0.408	3.265	0.33
2020-10-23	2.38	1.102	-3.252	4.472	0.33
2020-10-26	2.35	1.109	-1.261	3.361	0.33
2020-10-27	2.34	1.114	-0.426	2.553	0.33
2020-10-28	2.37	1.124	1.282	5.128	0.34
2020-10-29	2.36	1.131	-0.422	3.376	0.34
2020-10-30	2.39	1.141	1.271	5.085	0.34
2020-11-02	2.42	1.149	1.255	4.184	0.34
2020-11-03	2.44	1.156	0.826	3.306	0.35
2020-11-04	2.37	1.163	-2.869	3.689	0.35
2020-11-05	2.37	1.166	0.000	1.688	0.35
2020-11-06	2.4	1.175	1.266	4.219	0.35
2020-11-09	2.4	1.178	0.000	1.667	0.35
2020-11-10	2.3	1.187	-4.167	4.583	0.36
2020-11-11	2.23	1.196	-3.043	4.783	0.36
2020-11-12	2.25	1.200	0.897	2.242	0.36
2020-11-13	2.26	1.204	0.444	2.222	0.36
2020-11-16	2.23	1.208	-1.327	1.770	0.36
2020-11-17	2.13	1.215	-4.484	4.484	0.36
2020-11-18	2.12	1.221	-0.469	3.286	0.37
2020-11-19	2.14	1.229	0.943	4.245	0.37
2020-11-20	2.12	1.234	-0.935	2.804	0.37
2020-11-23	2.14	1.238	0.943	2.358	0.37
2020-11-24	2.12	1.241	-0.935	1.402	0.37
2020-11-25	2.13	1.247	0.472	3.774	0.37
2020-11-26	2.12	1.251	-0.469	1.878	0.38
2020-11-27	2.06	1.259	-2.830	4.717	0.38
2020-11-30	2.08	1.264	0.971	2.913	0.38
2020-12-01	2.11	1.269	1.442	2.885	0.38
2020-12-02	2.14	1.272	1.422	1.896	0.38
2020-12-03	2.17	1.277	1.402	2.804	0.38
2020-12-04	2.32	1.296	6.912	9.677	0.39
2020-12-07	2.55	1.319	9.914	10.776	0.40
2020-12-08	2.42	1.336	-5.098	8.627	0.40
2020-12-09	2.48	1.360	2.479	11.570	0.41
2020-12-10	2.54	1.379	2.419	8.871	0.41
2020-12-11	2.49	1.390	-1.969	5.512	0.42
2020-12-14	2.66	1.410	6.827	8.835	0.42
2020-12-15	2.75	1.426	3.383	7.143	0.43
2020-12-16	2.84	1.445	3.273	8.000	0.43
2020-12-17	2.8	1.471	-1.408	10.915	0.44
2020-12-18	2.78	1.486	-0.714	6.786	0.45
2020-12-21	2.79	1.500	0.360	5.755	0.45
2020-12-22	2.61	1.515	-6.452	7.168	0.45
2020-12-23	2.78	1.537	6.513	9.195	0.46
2020-12-24	2.66	1.554	-4.317	7.914	0.47
2020-12-25	2.93	1.581	10.150	10.902	0.47
2020-12-28	3.16	1.605	7.850	9.215	0.48
2020-12-29	3.1	1.640	-1.899	13.608	0.49
2020-12-30	3.05	1.653	-1.613	5.161	0.50
2020-12-31	3.29	1.678	7.869	8.852	0.50
2021-01-04	3.3	1.693	0.304	5.471	0.51
2021-01-05	3.16	1.706	-4.242	5.152	0.51
2021-01-06	3	1.721	-5.063	6.013	0.52
2021-01-07	3.14	1.748	4.667	10.333	0.52
2021-01-08	3.03	1.762	-3.503	5.414	0.53
2021-01-11	2.73	1.783	-9.901	9.241	0.53
2021-01-12	2.71	1.795	-0.733	5.495	0.54
2021-01-13	2.62	1.814	-3.321	8.487	0.54
2021-01-14	2.71	1.845	3.435	13.740	0.55
2021-01-15	2.73	1.864	0.738	8.487	0.56
2021-01-18	2.81	1.883	2.930	8.059	0.56
2021-01-19	2.72	1.890	-3.203	3.203	0.57
2021-01-20	2.63	1.900	-3.309	4.412	0.57
2021-01-21	2.6	1.911	-1.141	4.943	0.57
2021-01-22	2.49	1.922	-4.231	5.385	0.58
2021-01-25	2.59	1.941	4.016	8.835	0.58
2021-01-26	2.45	1.953	-5.405	5.792	0.59
2021-01-27	2.45	1.965	0.000	6.122	0.59
2021-01-28	2.46	1.979	0.408	6.531	0.59
2021-01-29	2.36	1.991	-4.065	6.098	0.60
2021-02-01	2.38	1.998	0.847	3.814	0.60
2021-02-02	2.35	2.011	-1.261	6.303	0.60
2021-02-03	2.46	2.029	4.681	8.936	0.61
2021-02-04	2.36	2.039	-4.065	4.878	0.61
2021-02-05	2.29	2.051	-2.966	6.356	0.62
2021-02-08	2.52	2.071	10.044	9.607	0.62
2021-02-09	2.5	2.079	-0.794	3.968	0.62
2021-02-10	2.59	2.088	3.600	4.000	0.63
2021-02-18	2.67	2.102	3.089	6.564	0.63
2021-02-19	2.63	2.112	-1.498	4.494	0.63
2021-02-22	2.61	2.124	-0.760	5.323	0.64
2021-02-23	2.55	2.132	-2.299	3.831	0.64
2021-02-24	2.6	2.142	1.961	4.706	0.64
2021-02-25	2.52	2.149	-3.077	3.077	0.64
2021-02-26	2.42	2.157	-3.968	3.968	0.65
2021-03-01	2.44	2.162	0.826	2.479	0.65
2021-03-02	2.47	2.172	1.230	4.918	0.65
2021-03-03	2.72	2.196	10.121	10.526	0.66
2021-03-04	2.67	2.207	-1.838	5.147	0.66
2021-03-05	2.68	2.222	0.375	6.742	0.67
2021-03-08	2.68	2.232	0.000	4.478	0.67
2021-03-09	2.5	2.256	-6.716	11.567	0.68
2021-03-10	2.47	2.264	-1.200	4.000	0.68
2021-03-11	2.56	2.277	3.644	6.073	0.68
2021-03-12	2.66	2.289	3.906	5.078	0.69
2021-03-15	2.71	2.307	1.880	7.895	0.69
2021-03-16	2.85	2.321	5.166	6.273	0.70
2021-03-17	2.84	2.335	-0.351	5.614	0.70
2021-03-18	2.79	2.343	-1.761	3.521	0.70
2021-03-19	2.8	2.355	0.358	5.376	0.71
2021-03-22	2.93	2.369	4.643	5.357	0.71
2021-03-23	2.79	2.380	-4.778	5.119	0.71
2021-03-24	2.79	2.389	0.000	3.584	0.72
2021-03-25	2.66	2.400	-4.659	5.018	0.72
2021-03-26	2.75	2.409	3.383	4.135	0.72
2021-03-29	2.74	2.418	-0.364	4.000	0.73
2021-03-30	2.61	2.430	-4.745	5.474	0.73
2021-03-31	2.62	2.436	0.383	2.682	0.73
2021-04-01	2.54	2.444	-3.053	3.817	0.73
2021-04-02	2.53	2.448	-0.394	1.575	0.73
2021-04-06	2.78	2.470	9.881	9.486	0.74
2021-04-07	2.72	2.479	-2.158	3.957	0.74
2021-04-08	2.68	2.486	-1.471	3.309	0.75
2021-04-09	2.66	2.492	-0.746	2.612	0.75
2021-04-12	2.63	2.502	-1.128	4.887	0.75
2021-04-13	2.6	2.507	-1.141	2.281	0.75
2021-04-14	2.61	2.512	0.385	1.923	0.75
2021-04-15	2.55	2.516	-2.299	1.916	0.75
2021-04-16	2.58	2.521	1.176	2.353	0.76
2021-04-19	2.61	2.526	1.163	2.326	0.76
2021-04-20	2.65	2.533	1.533	3.065	0.76
2021-04-21	2.58	2.537	-2.642	2.264	0.76
2021-04-22	2.53	2.543	-1.938	2.713	0.76
2021-04-23	2.56	2.548	1.186	2.372	0.76
2021-04-26	2.48	2.555	-3.125	3.125	0.77
2021-04-27	2.4	2.563	-3.226	4.032	0.77
2021-04-28	2.42	2.568	0.833	2.500	0.77
2021-04-29	2.42	2.573	0.000	2.479	0.77
2021-04-30	2.38	2.578	-1.653	2.479	0.77
2021-05-06	2.45	2.585	2.941	3.782	0.78
2021-05-07	2.44	2.588	-0.408	1.224	0.78
2021-05-10	2.42	2.593	-0.820	2.459	0.78
2021-05-11	2.42	2.600	0.000	3.306	0.78
2021-05-12	2.4	2.602	-0.826	1.240	0.78
2021-05-13	2.44	2.611	1.667	4.583	0.78
2021-05-14	2.54	2.620	4.098	4.098	0.79
2021-05-17	2.49	2.626	-1.969	2.756	0.79
2021-05-18	2.47	2.631	-0.803	2.410	0.79
2021-05-19	2.44	2.634	-1.215	1.619	0.79
2021-05-20	2.46	2.639	0.820	2.459	0.79
2021-05-21	2.44	2.646	-0.813	3.252	0.79
2021-05-24	2.5	2.655	2.459	4.508	0.80
2021-05-25	2.46	2.660	-1.600	2.400	0.80
2021-05-26	2.44	2.663	-0.813	1.626	0.80
2021-05-27	2.44	2.666	0.000	1.230	0.80
2021-05-28	2.43	2.671	-0.410	2.459	0.80
2021-05-31	2.4	2.676	-1.235	2.881	0.80
2021-06-01	2.42	2.686	0.833	4.583	0.81
2021-06-02	2.38	2.691	-1.653	2.479	0.81
2021-06-03	2.38	2.695	0.000	2.101	0.81
2021-06-04	2.36	2.697	-0.840	1.261	0.81
2021-06-07	2.3	2.705	-2.542	3.814	0.81
2021-06-08	2.27	2.710	-1.304	2.609	0.81
2021-06-09	2.34	2.720	3.084	5.286	0.82
2021-06-10	2.34	2.727	0.000	3.419	0.82
2021-06-11	2.29	2.731	-2.137	2.137	0.82
2021-06-15	2.27	2.736	-0.873	3.057	0.82
2021-06-16	2.28	2.741	0.441	2.203	0.82
2021-06-17	2.26	2.744	-0.877	1.754	0.82
2021-06-18	2.24	2.747	-0.885	1.770	0.82
2021-06-21	2.23	2.752	-0.446	2.679	0.83
2021-06-22	2.24	2.759	0.448	3.587	0.83
2021-06-23	2.27	2.764	1.339	2.679	0.83
2021-06-24	2.48	2.785	7.826	10.000	0.84
2021-06-25	2.38	2.794	-4.032	4.839	0.84
2021-06-28	2.35	2.804	-1.261	5.042	0.84
2021-06-29	2.28	2.810	-2.979	2.979	0.84
2021-06-30	2.38	2.823	4.386	6.579	0.85
2021-07-01	2.31	2.827	-2.941	2.101	0.85
2021-07-02	2.31	2.832	0.000	2.597	0.85
2021-07-05	2.29	2.837	-0.866	2.597	0.85
2021-07-06	2.27	2.841	-0.873	2.183	0.85
2021-07-07	2.32	2.850	2.203	4.846	0.86
2021-07-08	2.27	2.857	-2.155	3.448	0.86
2021-07-09	2.29	2.863	0.881	3.084	0.86
2021-07-12	2.26	2.868	-1.310	2.620	0.86
2021-07-13	2.28	2.872	0.885	2.212	0.86
2021-07-14	2.35	2.879	1.293	3.879	0.86
2021-07-15	2.39	2.890	1.702	5.106	0.87
2021-07-16	2.3	2.894	-3.766	2.510	0.87
2021-07-19	2.28	2.898	-0.870	1.739	0.87
2021-07-20	2.24	2.903	-1.754	2.632	0.87
2021-07-21	2.28	2.909	1.786	3.125	0.87
2021-07-22	2.3	2.914	0.877	3.070	0.87
2021-07-23	2.35	2.925	2.174	5.217	0.88
2021-07-26	2.34	2.935	-0.426	5.106	0.88
2021-07-27	2.26	2.946	-3.419	5.983	0.88
2021-07-28	2.19	2.952	-3.097	3.097	0.89
2021-07-29	2.22	2.957	1.370	3.196	0.89
2021-07-30	2.25	2.964	1.351	3.604	0.89
2021-08-02	2.24	2.968	-0.444	2.222	0.89
2021-08-03	2.2	2.972	-1.786	2.232	0.89
2021-08-04	2.2	2.976	0.000	1.818	0.89
2021-08-05	2.18	2.978	-0.909	1.364	0.89
2021-08-06	2.17	2.982	-0.459	1.835	0.89
2021-08-09	2.14	2.984	-1.382	1.382	0.90
2021-08-10	2.18	2.990	1.869	3.271	0.90
2021-08-11	2.27	3.005	4.128	7.798	0.90
2021-08-12	2.3	3.011	1.322	3.524	0.90
2021-08-13	2.34	3.021	1.739	4.783	0.91
2021-08-16	2.57	3.026	9.829	2.564	0.91
2021-08-17	2.43	3.042	-5.447	7.782	0.91
2021-08-18	2.67	3.065	9.877	10.288	0.92
2021-08-19	2.85	3.093	6.742	11.610	0.93
2021-08-20	3.14	3.120	10.175	10.526	0.94
2021-08-23	3.45	3.138	9.873	6.369	0.94
2021-08-24	3.57	3.165	3.478	8.986	0.95
2021-08-25	3.52	3.193	-1.401	9.524	0.96
2021-08-26	3.87	3.238	9.943	13.920	0.97
2021-08-27	3.85	3.279	-0.517	12.661	0.98
2021-08-30	4.24	3.301	10.130	6.494	0.99
2021-08-31	4.5	3.332	6.132	8.019	1.00
2021-09-01	4.19	3.377	-6.889	12.889	1.01
2021-09-02	4.61	3.416	10.024	10.263	1.02
2021-09-03	4.78	3.450	3.688	8.460	1.03
2021-09-06	4.61	3.495	-3.556	11.715	1.05
2021-09-07	5.07	3.543	9.978	11.497	1.06
2021-09-08	5.32	3.580	4.931	8.284	1.07
2021-09-09	5.56	3.626	4.511	9.962	1.09
2021-09-10	5.47	3.654	-1.619	6.115	1.10
2021-09-13	5.47	3.697	0.000	9.506	1.11
2021-09-14	5.77	3.746	5.484	10.055	1.12
2021-09-15	5.83	3.784	1.040	7.799	1.14
2021-09-16	5.28	3.827	-9.434	9.777	1.15
2021-09-17	4.99	3.873	-5.492	11.174	1.16
2021-09-22	4.96	3.899	-0.601	6.212	1.17
2021-09-23	4.97	3.917	0.202	4.435	1.18
2021-09-24	4.77	3.950	-4.024	8.249	1.18
2021-09-27	4.45	3.988	-6.709	10.273	1.20
2021-09-28	4.48	4.006	0.674	4.944	1.20
2021-09-29	4.93	4.054	10.045	11.607	1.22
2021-09-30	4.45	4.077	-9.736	6.085	1.22
2021-10-08	4.17	4.106	-6.292	8.539	1.23
2021-10-11	4.17	4.126	0.000	5.516	1.24
2021-10-12	3.99	4.153	-4.317	8.393	1.25
2021-10-13	3.99	4.175	0.000	6.516	1.25
2021-10-14	4.39	4.219	10.025	12.030	1.27
2021-10-15	4.56	4.269	3.872	13.212	1.28
2021-10-18	5.02	4.312	10.088	10.088	1.29
2021-10-19	5.52	4.356	9.960	9.761	1.31
2021-10-20	5.55	4.380	0.543	5.072	1.31
2021-10-21	5.64	4.415	1.622	7.568	1.32
2021-10-22	5.08	4.457	-9.929	9.752	1.34
2021-10-25	5.08	4.473	0.000	3.937	1.34
2021-10-26	5	4.522	-1.575	11.614	1.36
2021-10-27	5.12	4.564	2.400	9.800	1.37
2021-10-28	4.91	4.601	-4.102	9.180	1.38
2021-10-29	5.17	4.645	5.295	10.183	1.39
2021-11-01	5.69	4.716	10.058	14.894	1.41
2021-11-02	5.51	4.755	-3.163	8.612	1.43
2021-11-03	5.19	4.793	-5.808	8.711	1.44
2021-11-04	5.26	4.817	1.349	5.395	1.44
2021-11-05	4.73	4.847	-10.076	7.795	1.45
2021-11-08	4.7	4.867	-0.634	5.074	1.46
2021-11-09	4.98	4.900	5.957	7.872	1.47
2021-11-10	4.97	4.922	-0.201	5.422	1.48
2021-11-11	5.11	4.951	2.817	6.640	1.49
2021-11-12	5.15	4.967	0.783	3.914	1.49
2021-11-15	5.4	5.026	4.854	13.010	1.51
2021-11-16	5.58	5.077	3.333	10.926	1.52
2021-11-17	6.14	5.134	10.036	11.111	1.54
2021-11-18	5.66	5.170	-7.818	7.818	1.55
2021-11-19	5.77	5.210	1.943	8.127	1.56
2021-11-22	5.77	5.235	0.000	5.199	1.57
2021-11-23	5.71	5.263	-1.040	5.893	1.58
2021-11-24	5.5	5.295	-3.678	7.180	1.59
2021-11-25	5.45	5.311	-0.909	3.455	1.59
2021-11-26	5.46	5.335	0.183	5.321	1.60
2021-11-29	5.37	5.353	-1.648	4.029	1.61
2021-11-30	5.47	5.372	1.862	4.097	1.61
2021-12-01	5.41	5.387	-1.097	3.291	1.62
2021-12-02	5.35	5.397	-1.109	2.218	1.62
2021-12-03	5.49	5.431	2.617	7.477	1.63
2021-12-06	5.58	5.450	1.639	4.189	1.64
2021-12-07	5.42	5.482	-2.867	6.989	1.64
2021-12-08	5.4	5.498	-0.369	3.506	1.65
2021-12-09	5.31	5.511	-1.667	2.963	1.65
2021-12-10	5.25	5.523	-1.130	2.825	1.66
2021-12-13	5.19	5.536	-1.143	3.048	1.66
2021-12-14	5.13	5.558	-1.156	5.010	1.67
2021-12-15	4.92	5.579	-4.094	5.068	1.67
2021-12-16	4.94	5.599	0.407	4.878	1.68
2021-12-17	4.71	5.619	-4.656	5.263	1.69
2021-12-20	4.65	5.639	-1.274	5.096	1.69
2021-12-21	4.88	5.672	4.946	7.957	1.70
2021-12-22	4.78	5.683	-2.049	2.869	1.70
2021-12-23	4.79	5.700	0.209	4.184	1.71
2021-12-24	4.4	5.729	-8.142	8.142	1.72
2021-12-27	4.37	5.748	-0.682	5.000	1.72
2021-12-28	4.41	5.761	0.915	3.661	1.73
2021-12-29	4.85	5.808	9.977	11.565	1.74
2021-12-30	4.72	5.825	-2.680	4.330	1.75
2021-12-31	4.7	5.842	-0.424	4.237	1.75
2022-01-04	4.62	5.858	-1.702	4.255	1.76
2022-01-05	4.39	5.882	-4.978	6.494	1.76
2022-01-06	4.39	5.889	0.000	2.050	1.77
2022-01-07	4.33	5.906	-1.367	4.556	1.77
2022-01-10	4.21	5.918	-2.771	3.464	1.78
2022-01-11	4.21	5.927	0.000	2.613	1.78
2022-01-12	4.21	5.935	0.000	2.375	1.78
2022-01-13	4.03	5.948	-4.276	3.800	1.78
2022-01-14	4.01	5.960	-0.496	3.722	1.79
2022-01-17	4.05	5.974	0.998	3.990	1.79
2022-01-18	4.09	5.994	0.988	5.926	1.80
2022-01-19	3.97	6.001	-2.934	2.200	1.80
2022-01-20	3.78	6.016	-4.786	4.786	1.80
2022-01-21	3.81	6.032	0.794	4.762	1.81
2022-01-24	3.91	6.065	2.625	10.236	1.82
2022-01-25	3.7	6.080	-5.371	4.859	1.82
2022-01-26	3.6	6.096	-2.703	5.405	1.83
2022-01-27	3.72	6.127	3.333	10.000	1.84
2022-01-28	3.65	6.147	-1.882	6.452	1.84
2022-02-07	3.77	6.158	3.288	3.562	1.85
2022-02-08	3.9	6.176	3.448	5.570	1.85
2022-02-09	3.89	6.186	-0.256	3.077	1.86
2022-02-10	3.82	6.194	-1.799	2.571	1.86
2022-02-11	3.74	6.203	-2.094	2.880	1.86
2022-02-14	3.68	6.212	-1.604	2.941	1.86
2022-02-15	3.73	6.224	1.359	3.804	1.87
2022-02-16	3.79	6.234	1.609	3.217	1.87
2022-02-17	3.88	6.256	2.375	6.596	1.88
2022-02-18	3.84	6.262	-1.031	2.062	1.88
2022-02-21	3.85	6.270	0.260	2.344	1.88
2022-02-22	3.93	6.293	2.078	7.013	1.89
2022-02-23	4.08	6.325	3.817	9.415	1.90
2022-02-24	4.16	6.352	1.961	7.843	1.91
2022-02-25	4.09	6.370	-1.683	5.288	1.91
2022-02-28	4.08	6.380	-0.244	2.934	1.91
2022-03-01	4.29	6.406	5.147	7.353	1.92
2022-03-02	4.49	6.438	4.662	8.625	1.93
2022-03-03	4.33	6.452	-3.563	3.786	1.94
2022-03-04	4.21	6.468	-2.771	4.619	1.94
2022-03-07	4.17	6.477	-0.950	2.613	1.94
2022-03-08	4.21	6.499	0.959	6.235	1.95
2022-03-09	4.31	6.526	2.375	7.601	1.96
2022-03-10	4.43	6.546	2.784	5.336	1.96
2022-03-11	4.25	6.565	-4.063	5.192	1.97
2022-03-14	4.05	6.580	-4.706	4.706	1.97
2022-03-15	3.65	6.607	-9.877	8.889	1.98
2022-03-16	3.85	6.636	5.479	8.767	1.99
2022-03-17	3.85	6.646	0.000	3.377	1.99
2022-03-18	3.82	6.654	-0.779	2.338	2.00
2022-03-21	3.79	6.666	-0.785	3.927	2.00
2022-03-22	3.71	6.673	-2.111	2.111	2.00
2022-03-23	3.92	6.692	5.660	5.930	2.01
2022-03-24	3.81	6.700	-2.806	2.551	2.01
2022-03-25	3.75	6.708	-1.575	2.625	2.01
2022-03-28	3.74	6.717	-0.267	2.667	2.02
2022-03-29	3.63	6.727	-2.941	3.476	2.02
2022-03-30	3.7	6.734	1.928	2.204	2.02
2022-03-31	3.57	6.743	-3.514	2.973	2.02
2022-04-01	3.59	6.756	0.560	4.202	2.03
2022-04-06	3.64	6.769	1.393	4.457	2.03
2022-04-07	3.64	6.774	0.000	1.648	2.03
2022-04-08	3.63	6.783	-0.275	3.022	2.03
2022-04-11	3.39	6.808	-6.612	8.815	2.04
2022-04-12	3.4	6.818	0.295	3.540	2.05
2022-04-13	3.2	6.833	-5.882	5.588	2.05
2022-04-14	3.24	6.841	1.250	2.813	2.05
2022-04-15	3.27	6.850	0.926	3.395	2.05
2022-04-18	3.26	6.861	-0.306	3.976	2.06
2022-04-19	3.22	6.869	-1.227	3.067	2.06
2022-04-20	3.09	6.882	-4.037	5.280	2.06
2022-04-21	2.9	6.898	-6.149	6.472	2.07
2022-04-22	2.9	6.906	0.000	3.448	2.07
2022-04-25	2.61	6.924	-10.000	8.276	2.08
2022-04-26	2.47	6.939	-5.364	7.280	2.08
2022-04-27	2.58	6.960	4.453	9.717	2.09
2022-04-28	2.55	6.971	-1.163	5.039	2.09
2022-04-29	2.73	6.991	7.059	8.627	2.10
2022-05-05	2.88	7.012	5.495	8.791	2.10
2022-05-06	2.85	7.025	-1.042	5.556	2.11
2022-05-09	2.89	7.033	1.404	3.509	2.11
2022-05-10	3.05	7.063	5.536	11.765	2.12
2022-05-11	3.08	7.074	0.984	4.262	2.12
2022-05-12	3.08	7.081	0.000	2.597	2.12
2022-05-13	3.09	7.087	0.325	2.273	2.13
2022-05-16	3.15	7.094	1.942	2.589	2.13
2022-05-17	3.23	7.106	2.540	4.444	2.13
2022-05-18	3.28	7.112	1.548	2.477	2.13
2022-05-19	3.42	7.135	4.268	7.927	2.14
2022-05-20	3.76	7.171	9.942	11.404	2.15
2022-05-23	3.62	7.192	-3.723	7.181	2.16

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