奋达科技融券券源 奋达科技专项约券

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%）
2020-04-24	3.15	0	0	0	0
2020-04-24	3.04	0.011	-3.492	4.444	0.00
2020-04-27	3.02	0.025	-0.658	5.592	0.01
2020-04-28	2.86	0.047	-5.298	9.272	0.01
2020-04-29	2.77	0.059	-3.147	4.895	0.02
2020-05-06	2.63	0.059	-5.054	0.000	0.02
2020-05-07	2.66	0.081	1.141	9.886	0.02
2020-05-08	2.76	0.092	3.759	4.887	0.03
2020-05-11	2.9	0.109	5.072	6.884	0.03
2020-05-12	3.03	0.125	4.483	6.552	0.04
2020-05-13	3.18	0.140	4.950	5.611	0.04
2020-05-14	3.19	0.153	0.314	5.031	0.05
2020-05-15	3.09	0.173	-3.135	7.837	0.05
2020-05-18	3.06	0.188	-0.971	5.502	0.06
2020-05-19	3.11	0.195	1.634	2.941	0.06
2020-05-20	3.1	0.201	-0.322	2.251	0.06
2020-05-21	3.19	0.211	2.903	3.871	0.06
2020-05-22	3.13	0.223	-1.881	4.389	0.07
2020-05-25	3.15	0.230	0.639	2.875	0.07
2020-05-26	3.1	0.238	-1.587	2.857	0.07
2020-05-27	2.96	0.249	-4.516	4.516	0.07
2020-05-28	2.96	0.260	0.000	4.392	0.08
2020-05-29	2.99	0.265	1.014	2.365	0.08
2020-06-01	3.08	0.277	3.010	4.348	0.08
2020-06-02	3.23	0.290	4.870	4.870	0.09
2020-06-03	3.21	0.300	-0.619	3.715	0.09
2020-06-04	3.23	0.307	0.623	2.804	0.09
2020-06-05	3.22	0.316	-0.310	3.096	0.09
2020-06-08	3.18	0.322	-1.242	2.484	0.10
2020-06-09	3.11	0.329	-2.201	2.830	0.10
2020-06-10	3.23	0.342	3.859	4.823	0.10
2020-06-11	3.11	0.351	-3.715	3.406	0.11
2020-06-12	3.07	0.359	-1.286	3.215	0.11
2020-06-15	3.08	0.365	0.326	2.280	0.11
2020-06-16	3.15	0.371	2.273	2.273	0.11
2020-06-17	3.16	0.375	0.317	1.587	0.11
2020-06-18	3.19	0.381	0.949	2.215	0.11
2020-06-19	3.2	0.388	0.313	2.508	0.12
2020-06-22	3.16	0.395	-1.250	2.500	0.12
2020-06-23	3.13	0.398	-0.949	1.266	0.12
2020-06-24	3.22	0.410	2.875	4.473	0.12
2020-06-29	3.31	0.420	2.795	3.727	0.13
2020-06-30	3.48	0.438	5.136	6.042	0.13
2020-07-01	3.57	0.454	2.586	5.460	0.14
2020-07-02	3.75	0.454	5.042	0.000	0.14
2020-07-03	3.94	0.465	5.067	3.467	0.14
2020-07-06	3.93	0.483	-0.254	5.330	0.14
2020-07-07	4.13	0.504	5.089	6.107	0.15
2020-07-08	4.34	0.518	5.085	3.874	0.16
2020-07-09	4.56	0.518	5.069	0.000	0.16
2020-07-10	4.79	0.537	5.044	4.825	0.16
2020-07-13	4.79	0.563	0.000	6.472	0.17
2020-07-14	4.55	0.582	-5.010	5.010	0.17
2020-07-15	4.53	0.609	-0.440	7.033	0.18
2020-07-16	4.3	0.631	-5.077	6.181	0.19
2020-07-17	4.52	0.654	5.116	6.279	0.20
2020-07-20	4.56	0.669	0.885	3.982	0.20
2020-07-21	4.61	0.686	1.096	4.386	0.21
2020-07-22	4.58	0.697	-0.651	2.820	0.21
2020-07-23	4.81	0.716	5.022	4.803	0.21
2020-07-24	4.62	0.741	-3.950	6.445	0.22
2020-07-27	4.85	0.747	4.978	1.515	0.22
2020-07-28	4.82	0.768	-0.619	5.155	0.23
2020-07-29	4.86	0.781	0.830	3.112	0.23
2020-07-30	4.76	0.791	-2.058	2.675	0.24
2020-07-31	4.76	0.801	0.000	2.521	0.24
2020-08-03	5	0.822	5.042	5.042	0.25
2020-08-04	5.25	0.834	5.000	2.600	0.25
2020-08-05	5.51	0.834	4.952	0.000	0.25
2020-08-06	5.53	0.876	0.363	9.256	0.26
2020-08-07	5.81	0.912	5.063	7.414	0.27
2020-08-10	6.1	0.930	4.991	3.614	0.28
2020-08-11	6.2	0.957	1.639	5.082	0.29
2020-08-12	6.51	1.011	5.000	10.000	0.30
2020-08-13	6.34	1.054	-2.611	8.141	0.32
2020-08-14	6.15	1.086	-2.997	6.151	0.33
2020-08-17	6.46	1.124	5.041	7.154	0.34
2020-08-18	6.5	1.147	0.619	4.180	0.34
2020-08-19	6.62	1.188	1.846	7.538	0.36
2020-08-20	6.53	1.210	-1.360	3.927	0.36
2020-08-21	6.38	1.235	-2.297	4.747	0.37
2020-08-24	6.15	1.257	-3.605	4.232	0.38
2020-08-25	6.15	1.274	0.000	3.415	0.38
2020-08-26	5.85	1.303	-4.878	5.854	0.39
2020-08-27	5.75	1.326	-1.709	4.786	0.40
2020-08-28	6.04	1.359	5.043	6.609	0.41
2020-08-31	6.03	1.375	-0.166	3.146	0.41
2020-09-01	5.95	1.392	-1.327	3.483	0.42
2020-09-02	6.02	1.418	1.176	5.210	0.43
2020-09-03	6.03	1.433	0.166	2.990	0.43
2020-09-04	6.05	1.454	0.332	4.146	0.44
2020-09-07	5.94	1.469	-1.818	3.140	0.44
2020-09-08	5.8	1.491	-2.357	4.377	0.45
2020-09-09	5.51	1.506	-5.000	3.276	0.45
2020-09-10	5.23	1.531	-5.082	5.808	0.46
2020-09-11	5.36	1.557	2.486	5.927	0.47
2020-09-14	5.47	1.579	2.052	4.664	0.47
2020-09-15	5.41	1.589	-1.097	2.194	0.48
2020-09-16	5.4	1.600	-0.185	2.588	0.48
2020-09-17	5.32	1.613	-1.481	2.778	0.48
2020-09-18	5.41	1.624	1.692	2.632	0.49
2020-09-21	5.33	1.633	-1.479	2.033	0.49
2020-09-22	5.09	1.650	-4.503	3.940	0.50
2020-09-23	5.34	1.686	4.912	8.055	0.51
2020-09-24	5.25	1.708	-1.685	5.056	0.51
2020-09-25	5.15	1.727	-1.905	4.381	0.52
2020-09-28	5.18	1.735	0.583	1.942	0.52
2020-09-29	5.28	1.752	1.931	3.861	0.53
2020-09-30	5.31	1.763	0.568	2.462	0.53
2020-10-09	5.36	1.773	0.942	2.260	0.53
2020-10-12	5.63	1.797	5.037	5.037	0.54
2020-10-13	5.58	1.813	-0.888	3.552	0.54
2020-10-14	5.42	1.827	-2.867	3.047	0.55
2020-10-15	5.29	1.853	-2.399	5.904	0.56
2020-10-16	5.3	1.862	0.189	1.890	0.56
2020-10-19	5.34	1.877	0.755	3.396	0.56
2020-10-20	5.52	1.892	3.371	3.371	0.57
2020-10-21	5.39	1.908	-2.355	3.442	0.57
2020-10-22	5.46	1.930	1.299	4.824	0.58
2020-10-23	5.5	1.942	0.733	2.747	0.58
2020-10-26	5.78	1.966	5.091	4.909	0.59
2020-10-27	5.49	1.979	-5.017	2.768	0.59
2020-10-28	5.24	1.994	-4.554	3.461	0.60
2020-10-29	5.2	2.011	-0.763	4.008	0.60
2020-10-30	5.13	2.027	-1.346	3.654	0.61
2020-11-02	5.15	2.048	0.390	4.873	0.61
2020-11-03	5.13	2.055	-0.388	1.748	0.62
2020-11-04	5.01	2.068	-2.339	3.119	0.62
2020-11-05	5.19	2.088	3.593	4.591	0.63
2020-11-06	5.09	2.099	-1.927	2.505	0.63
2020-11-09	5.19	2.111	1.965	2.947	0.63
2020-11-10	5.13	2.119	-1.156	1.734	0.64
2020-11-11	5.15	2.132	0.390	3.119	0.64
2020-11-12	5.12	2.140	-0.583	1.748	0.64
2020-11-13	5.12	2.147	0.000	1.758	0.64
2020-11-16	5.12	2.154	0.000	1.563	0.65
2020-11-17	4.99	2.167	-2.539	3.125	0.65
2020-11-18	4.9	2.179	-1.804	3.006	0.65
2020-11-19	4.78	2.194	-2.449	3.878	0.66
2020-11-20	4.86	2.210	1.674	3.975	0.66
2020-11-23	4.81	2.220	-1.029	2.263	0.67
2020-11-24	4.75	2.227	-1.247	1.871	0.67
2020-11-25	4.61	2.239	-2.947	3.158	0.67
2020-11-26	4.61	2.245	0.000	1.518	0.67
2020-11-27	4.84	2.265	4.989	4.989	0.68
2020-11-30	4.8	2.277	-0.826	2.893	0.68
2020-12-01	4.79	2.282	-0.208	1.458	0.68
2020-12-02	4.92	2.300	2.714	4.175	0.69
2020-12-03	5.02	2.318	2.033	4.472	0.70
2020-12-04	5.08	2.336	1.195	4.183	0.70
2020-12-07	5.05	2.348	-0.591	2.756	0.70
2020-12-08	5.08	2.369	0.594	4.950	0.71
2020-12-09	4.88	2.391	-3.937	5.512	0.72
2020-12-10	4.85	2.399	-0.615	2.049	0.72
2020-12-11	4.92	2.416	1.443	4.124	0.72
2020-12-14	4.88	2.430	-0.813	3.455	0.73
2020-12-15	4.87	2.436	-0.205	1.434	0.73
2020-12-16	4.88	2.449	0.205	3.080	0.73
2020-12-17	4.8	2.469	-1.639	5.123	0.74
2020-12-18	4.72	2.476	-1.667	1.875	0.74
2020-12-21	4.83	2.491	2.331	3.602	0.75
2020-12-22	4.79	2.507	-0.828	3.934	0.75
2020-12-23	4.74	2.516	-1.044	2.296	0.75
2020-12-24	4.6	2.529	-2.954	3.586	0.76
2020-12-25	4.65	2.544	1.087	3.696	0.76
2020-12-28	4.45	2.563	-4.301	5.161	0.77
2020-12-29	4.28	2.580	-3.820	4.719	0.77
2020-12-30	4.2	2.589	-1.869	2.570	0.78
2020-12-31	4.32	2.602	2.857	3.810	0.78
2021-01-04	4.5	2.621	4.167	4.861	0.79
2021-01-05	4.42	2.631	-1.778	2.889	0.79
2021-01-06	4.37	2.643	-1.131	3.167	0.79
2021-01-07	4.2	2.659	-3.890	4.577	0.80
2021-01-08	4.08	2.673	-2.857	4.286	0.80
2021-01-11	3.89	2.690	-4.657	5.147	0.81
2021-01-12	3.93	2.705	1.028	4.627	0.81
2021-01-13	3.8	2.719	-3.308	4.326	0.82
2021-01-14	3.99	2.750	5.000	9.474	0.83
2021-01-15	4.19	2.767	5.013	4.762	0.83
2021-01-18	4.4	2.776	5.012	2.387	0.83
2021-01-19	4.5	2.786	2.273	2.727	0.84
2021-01-20	4.73	2.814	5.111	7.111	0.84
2021-01-21	4.61	2.835	-2.537	5.497	0.85
2021-01-22	4.84	2.865	4.989	7.375	0.86
2021-01-25	5.08	2.884	4.959	4.545	0.87
2021-01-26	5.08	2.910	0.000	6.102	0.87
2021-01-27	5.13	2.928	0.984	4.134	0.88
2021-01-28	4.87	2.946	-5.068	4.483	0.88
2021-01-29	4.67	2.970	-4.107	6.160	0.89
2021-02-01	4.9	2.989	4.925	4.711	0.90
2021-02-02	5.03	3.010	2.653	4.898	0.90
2021-02-03	4.95	3.034	-1.590	5.964	0.91
2021-02-04	4.84	3.061	-2.222	6.667	0.92
2021-02-05	4.75	3.080	-1.860	4.752	0.92
2021-02-08	4.86	3.099	2.316	4.632	0.93
2021-02-09	4.84	3.114	-0.412	3.704	0.93
2021-02-10	4.6	3.127	-4.959	3.512	0.94
2021-02-18	4.83	3.143	5.000	3.913	0.94
2021-02-19	5.07	3.158	4.969	3.520	0.95
2021-02-22	5.03	3.173	-0.789	3.550	0.95
2021-02-23	5.09	3.183	1.193	2.386	0.95
2021-02-24	5.34	3.205	4.912	4.912	0.96
2021-02-25	5.12	3.225	-4.120	4.682	0.97
2021-02-26	5.21	3.250	1.758	5.859	0.97
2021-03-01	5.32	3.265	2.111	3.455	0.98
2021-03-02	5.35	3.285	0.564	4.323	0.99
2021-03-03	5.45	3.308	1.869	5.234	0.99
2021-03-04	5.58	3.329	2.385	4.404	1.00
2021-03-05	5.86	3.359	5.018	6.093	1.01
2021-03-08	5.57	3.385	-4.949	5.631	1.02
2021-03-09	5.29	3.401	-5.027	3.591	1.02
2021-03-10	5.55	3.433	4.915	6.994	1.03
2021-03-11	5.56	3.456	0.180	5.045	1.04
2021-03-12	5.53	3.470	-0.540	2.878	1.04
2021-03-15	5.26	3.492	-4.882	5.063	1.05
2021-03-16	5.34	3.517	1.521	5.703	1.06
2021-03-17	5.35	3.531	0.187	3.184	1.06
2021-03-18	5.33	3.543	-0.374	2.617	1.06
2021-03-19	5.53	3.571	3.752	6.004	1.07
2021-03-22	5.68	3.597	2.712	5.606	1.08
2021-03-23	5.4	3.608	-4.930	2.465	1.08
2021-03-24	5.5	3.629	1.852	4.630	1.09
2021-03-25	5.54	3.638	0.727	1.818	1.09
2021-03-26	5.55	3.649	0.181	2.347	1.09
2021-03-29	5.59	3.660	0.721	2.342	1.10
2021-03-30	5.8	3.687	3.757	5.725	1.11
2021-03-31	5.75	3.709	-0.862	4.483	1.11
2021-04-01	5.51	3.746	-4.174	8.174	1.12
2021-04-02	5.59	3.775	1.452	6.171	1.13
2021-04-06	5.41	3.787	-3.220	2.683	1.14
2021-04-07	5.44	3.795	0.555	1.664	1.14
2021-04-08	5.26	3.812	-3.309	4.044	1.14
2021-04-09	5.37	3.833	2.091	4.563	1.15
2021-04-13	5.27	3.893	-1.862	13.594	1.17
2021-04-14	4.96	3.927	-5.882	8.349	1.18
2021-04-15	5.06	3.982	2.016	13.105	1.19
2021-04-16	5.01	4.000	-0.988	4.150	1.20
2021-04-19	5.12	4.017	2.196	3.992	1.20
2021-04-20	4.94	4.033	-3.516	3.906	1.21
2021-04-21	4.89	4.051	-1.012	4.453	1.22
2021-04-22	4.78	4.061	-2.249	2.658	1.22
2021-04-23	4.66	4.075	-2.510	3.556	1.22
2021-04-26	4.65	4.085	-0.215	2.575	1.23
2021-04-27	4.46	4.105	-4.086	5.376	1.23
2021-04-28	4.74	4.138	6.278	8.296	1.24
2021-04-29	4.8	4.161	1.266	5.696	1.25
2021-04-30	4.47	4.182	-6.875	5.625	1.25
2021-05-06	4.32	4.199	-3.356	4.922	1.26
2021-05-07	4.36	4.219	0.926	5.324	1.27
2021-05-10	4.39	4.229	0.688	2.752	1.27
2021-05-11	4.44	4.239	1.139	2.733	1.27
2021-05-12	4.4	4.248	-0.901	2.477	1.27
2021-05-13	4.51	4.266	2.500	4.773	1.28
2021-05-14	4.49	4.276	-0.443	2.661	1.28
2021-05-17	4.37	4.291	-2.673	4.009	1.29
2021-05-18	4.32	4.295	-1.144	1.144	1.29
2021-05-19	4.57	4.336	5.787	10.880	1.30
2021-05-20	4.44	4.348	-2.845	3.282	1.30
2021-05-21	4.45	4.360	0.225	3.153	1.31
2021-05-24	4.41	4.367	-0.899	2.022	1.31
2021-05-25	4.43	4.374	0.454	1.814	1.31
2021-05-26	4.4	4.379	-0.677	1.354	1.31
2021-05-27	4.39	4.382	-0.227	0.909	1.31
2021-05-28	4.33	4.390	-1.367	2.050	1.32
2021-05-31	4.35	4.399	0.462	2.540	1.32
2021-06-01	4.3	4.406	-1.149	1.839	1.32
2021-06-02	4.25	4.411	-1.163	1.628	1.32
2021-06-03	4.34	4.422	2.118	3.059	1.33
2021-06-04	4.32	4.429	-0.461	1.843	1.33
2021-06-07	4.49	4.461	3.935	8.565	1.34
2021-06-08	4.46	4.476	-0.668	4.009	1.34
2021-06-09	4.45	4.485	-0.224	2.466	1.35
2021-06-10	4.9	4.526	10.112	10.112	1.36
2021-06-11	4.7	4.541	-4.082	3.673	1.36
2021-06-15	4.66	4.557	-0.851	4.255	1.37
2021-06-16	4.56	4.570	-2.146	3.219	1.37
2021-06-17	4.59	4.583	0.658	3.509	1.37
2021-06-18	4.71	4.596	2.614	3.268	1.38
2021-06-21	4.67	4.607	-0.849	2.760	1.38
2021-06-22	4.73	4.642	1.285	8.994	1.39
2021-06-23	4.72	4.658	-0.211	4.017	1.40
2021-06-24	4.53	4.671	-3.412	3.625	1.40
2021-06-25	4.57	4.685	0.883	3.532	1.41
2021-06-28	4.4	4.700	-3.720	4.158	1.41
2021-06-29	4.33	4.710	-1.591	2.727	1.41
2021-06-30	4.35	4.716	0.462	1.617	1.41
2021-07-01	4.45	4.753	2.299	10.115	1.43
2021-07-02	4.3	4.761	-3.371	2.247	1.43
2021-07-05	4.28	4.769	-0.465	2.093	1.43
2021-07-06	4.24	4.780	-0.935	3.037	1.43
2021-07-07	4.25	4.785	0.236	1.651	1.44
2021-07-08	4.13	4.798	-2.824	3.529	1.44
2021-07-09	4.14	4.819	0.242	6.053	1.45
2021-07-12	4.12	4.828	-0.483	2.657	1.45
2021-07-13	4.07	4.833	-1.214	1.699	1.45
2021-07-14	3.96	4.842	-2.222	2.469	1.45
2021-07-15	3.56	4.858	-10.101	5.556	1.46
2021-07-16	3.6	4.867	1.124	3.090	1.46
2021-07-19	3.58	4.882	-0.556	5.000	1.46
2021-07-20	3.63	4.891	1.397	2.793	1.47
2021-07-21	3.57	4.899	-1.653	2.755	1.47
2021-07-22	3.52	4.907	-1.401	2.801	1.47
2021-07-23	3.43	4.918	-2.557	3.977	1.48
2021-07-26	3.35	4.927	-2.332	3.207	1.48
2021-07-27	3.35	4.942	0.000	5.075	1.48
2021-07-28	3.59	4.985	7.164	14.627	1.50
2021-07-29	3.65	5.008	1.671	7.521	1.50
2021-07-30	3.71	5.030	1.644	7.123	1.51
2021-08-02	3.66	5.041	-1.348	3.504	1.51
2021-08-03	3.59	5.049	-1.913	2.732	1.51
2021-08-04	3.5	5.058	-2.507	3.064	1.52
2021-08-05	3.47	5.066	-0.857	2.857	1.52
2021-08-06	3.48	5.075	0.288	2.882	1.52
2021-08-09	3.59	5.088	3.161	4.598	1.53
2021-08-10	3.58	5.095	-0.279	2.228	1.53
2021-08-11	3.57	5.098	-0.279	0.838	1.53
2021-08-12	3.57	5.106	0.000	2.801	1.53
2021-08-13	3.51	5.115	-1.681	3.081	1.53
2021-08-16	3.49	5.123	-0.570	2.849	1.54
2021-08-17	3.42	5.128	-2.006	1.719	1.54
2021-08-18	3.42	5.134	0.000	2.047	1.54
2021-08-19	3.42	5.139	0.000	1.754	1.54
2021-08-20	3.38	5.145	-1.170	2.047	1.54
2021-08-23	3.41	5.153	0.888	2.959	1.55
2021-08-24	3.41	5.157	0.000	1.466	1.55
2021-08-25	3.39	5.160	-0.587	0.880	1.55
2021-08-26	3.55	5.187	4.720	9.145	1.56
2021-08-27	3.91	5.225	10.141	11.831	1.57
2021-08-30	4.07	5.258	4.092	9.719	1.58
2021-08-31	3.95	5.289	-2.948	9.337	1.59
2021-09-01	3.76	5.305	-4.810	5.063	1.59
2021-09-02	3.79	5.317	0.798	3.723	1.59
2021-09-03	3.79	5.323	0.000	2.111	1.60
2021-09-06	3.84	5.342	1.319	5.805	1.60
2021-09-07	3.84	5.349	0.000	2.344	1.60
2021-09-08	4.13	5.381	7.552	9.115	1.61
2021-09-09	4	5.391	-3.148	3.148	1.62
2021-09-10	3.92	5.403	-2.000	3.500	1.62
2021-09-13	3.95	5.418	0.765	4.592	1.63
2021-09-14	3.84	5.430	-2.785	3.797	1.63
2021-09-15	3.83	5.437	-0.260	2.083	1.63
2021-09-16	3.83	5.445	0.000	2.611	1.63
2021-09-17	3.79	5.454	-1.044	2.872	1.64
2021-09-22	3.89	5.483	2.639	8.971	1.64
2021-09-23	3.9	5.490	0.257	2.057	1.65
2021-09-24	3.86	5.503	-1.026	4.103	1.65
2021-09-27	3.77	5.520	-2.332	5.440	1.66
2021-09-28	3.82	5.535	1.326	4.775	1.66
2021-09-29	3.72	5.543	-2.618	2.356	1.66
2021-09-30	3.75	5.549	0.806	2.151	1.66
2021-10-08	3.9	5.567	4.000	5.600	1.67
2021-10-11	3.9	5.576	0.000	2.564	1.67
2021-10-12	3.85	5.587	-1.282	3.590	1.68
2021-10-13	3.69	5.609	-4.156	7.013	1.68
2021-10-14	3.67	5.625	-0.542	5.420	1.69
2021-10-15	3.53	5.633	-3.815	2.725	1.69
2021-10-18	3.54	5.642	0.283	2.833	1.69
2021-10-19	3.67	5.654	3.672	3.955	1.70
2021-10-20	3.62	5.661	-1.362	2.180	1.70
2021-10-21	3.57	5.667	-1.381	2.210	1.70
2021-10-22	3.63	5.677	1.681	3.361	1.70
2021-10-25	3.63	5.685	0.000	2.479	1.71
2021-10-26	3.66	5.693	0.826	2.755	1.71
2021-10-27	3.59	5.704	-1.913	3.552	1.71
2021-10-28	3.53	5.714	-1.671	3.343	1.71
2021-10-29	3.57	5.722	1.133	2.833	1.72
2021-11-01	3.63	5.733	1.681	3.641	1.72
2021-11-02	3.55	5.746	-2.204	4.408	1.72
2021-11-03	3.59	5.751	1.127	1.690	1.73
2021-11-04	3.61	5.755	0.557	1.393	1.73
2021-11-05	3.67	5.771	1.662	4.986	1.73
2021-11-08	3.73	5.782	1.635	3.815	1.73
2021-11-09	3.72	5.787	-0.268	1.340	1.74
2021-11-10	3.78	5.793	1.613	2.151	1.74
2021-11-11	3.83	5.804	1.323	3.439	1.74
2021-11-12	3.84	5.809	0.261	1.567	1.74
2021-11-15	3.97	5.821	3.385	3.385	1.75
2021-11-16	3.93	5.830	-1.008	2.771	1.75
2021-11-17	4.05	5.841	3.053	3.308	1.75
2021-11-18	3.91	5.854	-3.457	4.198	1.76
2021-11-19	3.93	5.863	0.512	2.558	1.76
2021-11-22	3.93	5.870	0.000	2.290	1.76
2021-11-23	3.89	5.877	-1.018	2.036	1.76
2021-11-24	3.84	5.884	-1.285	2.314	1.77
2021-11-25	3.79	5.891	-1.302	2.083	1.77
2021-11-26	3.72	5.899	-1.847	2.639	1.77
2021-11-29	3.67	5.907	-1.344	2.419	1.77
2021-11-30	3.68	5.914	0.272	2.452	1.77
2021-12-01	3.73	5.921	1.359	2.174	1.78
2021-12-02	3.65	5.932	-2.145	3.753	1.78
2021-12-03	3.7	5.939	1.370	2.192	1.78
2021-12-06	3.59	5.949	-2.973	3.243	1.78
2021-12-07	3.6	5.954	0.279	1.671	1.79
2021-12-08	3.62	5.957	0.556	1.111	1.79
2021-12-09	3.64	5.961	0.552	1.381	1.79
2021-12-10	3.67	5.966	0.824	1.648	1.79
2021-12-13	3.71	5.970	1.090	1.090	1.79
2021-12-14	3.66	5.975	-1.348	1.617	1.79
2021-12-15	3.72	5.986	1.639	3.825	1.80
2021-12-16	4.09	6.019	9.946	9.409	1.81
2021-12-17	3.92	6.046	-4.156	8.313	1.81
2021-12-20	3.88	6.055	-1.020	2.806	1.82
2021-12-21	3.95	6.065	1.804	3.093	1.82
2021-12-22	3.97	6.078	0.506	4.051	1.82
2021-12-23	3.89	6.084	-2.015	1.763	1.83
2021-12-24	3.78	6.095	-2.828	3.599	1.83
2021-12-27	3.78	6.100	0.000	1.587	1.83
2021-12-28	3.81	6.107	0.794	2.116	1.83
2021-12-29	3.81	6.116	0.000	2.887	1.83
2021-12-30	3.84	6.123	0.787	2.100	1.84
2021-12-31	3.88	6.130	1.042	2.083	1.84
2022-01-04	3.96	6.143	2.062	4.124	1.84
2022-01-05	3.94	6.152	-0.505	2.778	1.85
2022-01-06	3.93	6.158	-0.254	1.777	1.85
2022-01-07	3.87	6.167	-1.527	2.799	1.85
2022-01-10	3.9	6.173	0.775	1.809	1.85
2022-01-11	4.15	6.210	6.410	10.513	1.86
2022-01-12	4.22	6.239	1.687	8.434	1.87
2022-01-13	4.13	6.251	-2.133	3.555	1.88
2022-01-14	4.08	6.261	-1.211	2.906	1.88
2022-01-17	4.12	6.269	0.980	2.206	1.88
2022-01-18	4.02	6.279	-2.427	3.155	1.88
2022-01-19	4.12	6.312	2.488	9.453	1.89
2022-01-20	3.95	6.327	-4.126	4.612	1.90
2022-01-21	3.85	6.339	-2.532	3.797	1.90
2022-01-24	3.8	6.351	-1.299	3.636	1.91
2022-01-25	3.61	6.367	-5.000	5.263	1.91
2022-01-26	3.67	6.374	1.662	2.493	1.91
2022-01-27	3.66	6.390	-0.272	5.177	1.92
2022-01-28	3.9	6.419	6.557	9.016	1.93
2022-02-07	3.91	6.429	0.256	2.821	1.93
2022-02-08	3.93	6.436	0.512	2.302	1.93
2022-02-09	3.95	6.441	0.509	1.527	1.93
2022-02-10	3.95	6.448	0.000	2.025	1.93
2022-02-11	3.86	6.458	-2.278	3.038	1.94
2022-02-14	3.98	6.475	3.109	5.181	1.94
2022-02-15	3.95	6.483	-0.754	2.513	1.94
2022-02-16	3.97	6.489	0.506	1.772	1.95
2022-02-17	3.89	6.496	-2.015	2.267	1.95
2022-02-18	3.98	6.507	2.314	3.342	1.95
2022-02-21	4.11	6.532	3.266	7.286	1.96
2022-02-22	4.03	6.540	-1.946	2.433	1.96
2022-02-23	4.04	6.547	0.248	1.985	1.96
2022-02-24	3.9	6.566	-3.465	5.693	1.97
2022-02-25	3.91	6.573	0.256	2.308	1.97
2022-02-28	3.89	6.580	-0.512	2.046	1.97
2022-03-01	3.91	6.584	0.514	1.285	1.98
2022-03-02	3.92	6.588	0.256	1.279	1.98
2022-03-03	3.86	6.596	-1.531	2.551	1.98
2022-03-04	3.75	6.606	-2.850	3.109	1.98
2022-03-07	3.73	6.613	-0.533	2.133	1.98
2022-03-08	3.68	6.626	-1.340	4.290	1.99
2022-03-09	3.61	6.650	-1.902	8.152	2.00
2022-03-10	3.71	6.659	2.770	2.770	2.00
2022-03-11	3.72	6.671	0.270	3.774	2.00
2022-03-14	3.62	6.678	-2.688	2.419	2.00
2022-03-15	3.42	6.694	-5.525	5.525	2.01
2022-03-16	3.52	6.710	2.924	5.556	2.01
2022-03-17	3.52	6.717	0.000	2.273	2.01
2022-03-18	3.55	6.722	0.852	1.705	2.02
2022-03-21	3.58	6.727	0.845	1.690	2.02
2022-03-22	3.58	6.732	0.000	1.676	2.02
2022-03-23	3.55	6.737	-0.838	1.955	2.02
2022-03-24	3.5	6.742	-1.408	1.690	2.02
2022-03-25	3.48	6.749	-0.571	2.286	2.02
2022-03-28	3.5	6.757	0.575	2.874	2.03
2022-03-29	3.45	6.765	-1.429	2.571	2.03
2022-03-30	3.51	6.772	1.739	2.609	2.03
2022-03-31	3.52	6.777	0.285	1.709	2.03
2022-04-01	3.55	6.785	0.852	2.557	2.04
2022-04-06	3.59	6.790	1.127	1.690	2.04
2022-04-07	3.5	6.801	-2.507	3.621	2.04
2022-04-08	3.46	6.808	-1.143	2.571	2.04
2022-04-11	3.33	6.819	-3.757	4.046	2.05
2022-04-12	3.39	6.830	1.802	3.904	2.05
2022-04-13	3.32	6.834	-2.065	1.475	2.05
2022-04-14	3.29	6.841	-0.904	2.410	2.05
2022-04-15	3.19	6.851	-3.040	3.647	2.06
2022-04-18	3.23	6.862	1.254	4.389	2.06
2022-04-19	3.27	6.872	1.238	3.406	2.06
2022-04-20	3.2	6.882	-2.141	3.976	2.06
2022-04-21	3.08	6.896	-3.750	5.313	2.07
2022-04-22	3.11	6.905	0.974	3.571	2.07
2022-04-25	2.86	6.922	-8.039	7.074	2.08
2022-04-26	2.81	6.937	-1.748	6.294	2.08
2022-04-27	2.88	6.958	2.491	8.897	2.09
2022-04-28	2.86	6.966	-0.694	3.472	2.09
2022-04-29	2.95	6.985	3.147	7.343	2.10
2022-05-05	2.99	6.994	1.356	3.729	2.10
2022-05-06	2.96	7.002	-1.003	3.344	2.10
2022-05-09	3.01	7.011	1.689	3.716	2.10
2022-05-10	3	7.019	-0.332	2.990	2.11
2022-05-11	2.99	7.026	-0.333	2.667	2.11
2022-05-12	3.01	7.031	0.669	2.341	2.11
2022-05-13	3.01	7.036	0.000	1.993	2.11
2022-05-16	3.01	7.040	0.000	1.329	2.11
2022-05-17	3.31	7.073	9.967	11.960	2.12
2022-05-18	3.29	7.093	-0.604	7.251	2.13
2022-05-19	3.27	7.102	-0.608	3.343	2.13
2022-05-20	3.29	7.110	0.612	3.058	2.13
2022-05-23	3.3	7.114	0.304	1.520	2.13

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