红旗连锁融券券源 红旗连锁专项约券

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	10.2	0	0	0	0
2020-04-28	10.02	0.034	-1.765	4.020	0.01
2020-04-29	9.66	0.072	-3.593	4.790	0.02
2020-04-30	9.79	0.095	1.346	2.795	0.03
2020-05-06	10.32	0.158	5.414	7.354	0.05
2020-05-07	10.21	0.179	-1.066	2.422	0.05
2020-05-08	10.11	0.203	-0.979	2.840	0.06
2020-05-11	10.2	0.226	0.890	2.770	0.07
2020-05-12	10.38	0.268	1.765	4.804	0.08
2020-05-13	10.53	0.300	1.445	3.661	0.09
2020-05-14	10.18	0.333	-3.324	3.894	0.10
2020-05-15	10.01	0.353	-1.670	2.456	0.11
2020-05-18	10.57	0.427	5.594	8.392	0.13
2020-05-19	10.95	0.468	3.595	4.447	0.14
2020-05-20	10.64	0.500	-2.831	3.653	0.15
2020-05-21	10.42	0.531	-2.068	3.477	0.16
2020-05-22	10.32	0.561	-0.960	3.551	0.17
2020-05-25	10.8	0.626	4.651	7.171	0.19
2020-05-26	10.98	0.657	1.667	3.426	0.20
2020-05-27	10.92	0.685	-0.546	3.097	0.21
2020-05-28	11.1	0.713	1.648	3.022	0.21
2020-05-29	11.16	0.748	0.541	3.784	0.22
2020-06-01	11.14	0.772	-0.179	2.599	0.23
2020-06-02	10.93	0.806	-1.885	3.680	0.24
2020-06-03	10.99	0.830	0.549	2.653	0.25
2020-06-04	10.99	0.869	0.000	4.186	0.26
2020-06-05	10.61	0.898	-3.458	3.276	0.27
2020-06-08	10.07	0.943	-5.090	5.372	0.28
2020-06-09	10.28	0.979	2.085	4.270	0.29
2020-06-10	10.16	1.006	-1.167	3.210	0.30
2020-06-11	10.11	1.025	-0.492	2.165	0.31
2020-06-12	10.32	1.063	2.077	4.451	0.32
2020-06-15	10.83	1.121	4.942	6.395	0.34
2020-06-16	11.07	1.156	2.216	3.786	0.35
2020-06-17	11.22	1.183	1.355	2.981	0.36
2020-06-18	10.96	1.211	-2.317	3.030	0.36
2020-06-19	11.11	1.233	1.369	2.372	0.37
2020-06-22	11.11	1.263	0.000	3.240	0.38
2020-06-23	11.04	1.290	-0.630	2.970	0.39
2020-06-24	10.86	1.323	-1.630	3.623	0.40
2020-06-29	10.95	1.350	0.829	2.947	0.41
2020-06-30	10.92	1.373	-0.274	2.557	0.41
2020-07-01	10.78	1.403	-1.282	3.297	0.42
2020-07-02	10.67	1.429	-1.020	2.968	0.43
2020-07-03	10.57	1.457	-0.937	3.093	0.44
2020-07-06	10.82	1.481	2.365	2.744	0.44
2020-07-07	10.93	1.521	1.017	4.344	0.46
2020-07-08	10.66	1.551	-2.470	3.385	0.47
2020-07-09	11.15	1.612	4.597	6.567	0.48
2020-07-10	12.27	1.719	10.045	10.493	0.52
2020-07-13	13.21	1.795	8.368	6.891	0.54
2020-07-14	11.89	1.880	-9.992	8.554	0.56
2020-07-15	11.5	1.943	-3.280	6.560	0.58
2020-07-16	10.55	2.021	-8.261	8.957	0.61
2020-07-17	10.8	2.058	2.370	4.076	0.62
2020-07-20	10.97	2.125	1.574	7.315	0.64
2020-07-21	10.94	2.153	-0.273	3.099	0.65
2020-07-22	11	2.219	0.548	7.130	0.67
2020-07-23	10.69	2.258	-2.818	4.455	0.68
2020-07-24	9.92	2.333	-7.203	8.980	0.70
2020-07-27	9.93	2.358	0.101	3.024	0.71
2020-07-28	9.92	2.374	-0.101	2.014	0.71
2020-07-29	10.09	2.395	1.714	2.520	0.72
2020-07-30	9.97	2.413	-1.189	2.081	0.72
2020-07-31	9.97	2.429	0.000	2.006	0.73
2020-08-03	10.09	2.444	1.204	1.705	0.73
2020-08-04	10.35	2.473	2.577	3.370	0.74
2020-08-05	10.24	2.491	-1.063	2.126	0.75
2020-08-06	10.05	2.517	-1.855	3.125	0.76
2020-08-07	10.02	2.540	-0.299	2.687	0.76
2020-08-10	10.11	2.566	0.898	3.194	0.77
2020-08-11	9.96	2.585	-1.484	2.275	0.78
2020-08-12	9.87	2.618	-0.904	4.016	0.79
2020-08-13	9.77	2.632	-1.013	1.621	0.79
2020-08-14	9.79	2.647	0.205	1.842	0.79
2020-08-17	10.03	2.669	2.451	2.656	0.80
2020-08-18	9.82	2.685	-2.094	1.994	0.81
2020-08-19	9.33	2.735	-4.990	6.415	0.82
2020-08-20	8.94	2.765	-4.180	3.966	0.83
2020-08-21	9.04	2.780	1.119	2.013	0.83
2020-08-24	9.18	2.807	1.549	3.540	0.84
2020-08-25	9.06	2.823	-1.307	2.179	0.85
2020-08-26	8.76	2.848	-3.311	3.422	0.85
2020-08-27	8.77	2.865	0.114	2.283	0.86
2020-08-28	8.93	2.893	1.824	3.763	0.87
2020-08-31	8.9	2.904	-0.336	1.456	0.87
2020-09-01	8.76	2.918	-1.573	1.910	0.88
2020-09-02	8.79	2.933	0.342	2.055	0.88
2020-09-03	8.66	2.944	-1.479	1.593	0.88
2020-09-04	8.45	2.961	-2.425	2.425	0.89
2020-09-07	8.49	2.985	0.473	3.314	0.90
2020-09-08	8.42	3.005	-0.824	2.827	0.90
2020-09-09	8.25	3.020	-2.019	2.257	0.91
2020-09-10	8.01	3.051	-2.909	4.606	0.92
2020-09-11	8.16	3.078	1.873	3.995	0.92
2020-09-14	8.2	3.093	0.490	2.206	0.93
2020-09-15	8.17	3.105	-0.366	1.829	0.93
2020-09-16	8.1	3.112	-0.857	0.979	0.93
2020-09-17	8.05	3.127	-0.617	2.222	0.94
2020-09-18	8.31	3.150	3.230	3.354	0.95
2020-09-21	8.39	3.171	0.963	3.008	0.95
2020-09-22	8.32	3.185	-0.834	2.026	0.96
2020-09-23	8.27	3.194	-0.601	1.322	0.96
2020-09-24	8.17	3.212	-1.209	2.539	0.96
2020-09-25	8.28	3.225	1.346	1.958	0.97
2020-09-28	8.56	3.256	3.382	4.348	0.98
2020-09-29	8.43	3.275	-1.519	2.687	0.98
2020-09-30	8.44	3.286	0.119	1.542	0.99
2020-10-09	8.55	3.299	1.303	1.777	0.99
2020-10-12	8.96	3.342	4.795	5.848	1.00
2020-10-13	8.8	3.363	-1.786	2.790	1.01
2020-10-14	8.62	3.382	-2.045	2.727	1.01
2020-10-15	8.55	3.399	-0.812	2.320	1.02
2020-10-16	8.55	3.413	0.000	1.988	1.02
2020-10-19	8.42	3.429	-1.520	2.222	1.03
2020-10-20	8.22	3.451	-2.375	3.207	1.04
2020-10-21	8.07	3.474	-1.825	3.528	1.04
2020-10-22	8.11	3.489	0.496	2.107	1.05
2020-10-23	8.05	3.502	-0.740	1.973	1.05
2020-10-26	8.03	3.518	-0.248	2.360	1.06
2020-10-27	8	3.525	-0.374	1.121	1.06
2020-10-28	7.93	3.535	-0.875	1.500	1.06
2020-10-29	7.79	3.547	-1.765	1.892	1.06
2020-10-30	7.7	3.568	-1.155	3.209	1.07
2020-11-02	7.22	3.605	-6.234	6.234	1.08
2020-11-03	7.32	3.617	1.385	1.939	1.09
2020-11-04	7.07	3.640	-3.415	3.825	1.09
2020-11-05	7.32	3.663	3.536	3.819	1.10
2020-11-06	7.22	3.680	-1.366	2.869	1.10
2020-11-09	7.32	3.692	1.385	1.939	1.11
2020-11-10	7.18	3.712	-1.913	3.279	1.11
2020-11-11	7.08	3.726	-1.393	2.368	1.12
2020-11-12	7.07	3.734	-0.141	1.412	1.12
2020-11-13	6.97	3.747	-1.414	2.263	1.12
2020-11-16	7.07	3.757	1.435	1.722	1.13
2020-11-17	7	3.770	-0.990	2.122	1.13
2020-11-18	7.01	3.775	0.143	1.000	1.13
2020-11-19	6.92	3.790	-1.284	2.568	1.14
2020-11-20	6.98	3.802	0.867	2.023	1.14
2020-11-23	7.06	3.820	1.146	3.009	1.15
2020-11-24	6.99	3.830	-0.992	1.700	1.15
2020-11-25	6.89	3.840	-1.431	1.860	1.15
2020-11-26	6.82	3.846	-1.016	1.016	1.15
2020-11-27	7.26	3.903	6.452	9.384	1.17
2020-11-30	7.18	3.918	-1.102	2.479	1.18
2020-12-01	7.15	3.927	-0.418	1.532	1.18
2020-12-02	7.19	3.936	0.559	1.538	1.18
2020-12-03	7.2	3.950	0.139	2.364	1.19
2020-12-04	7.2	3.964	0.000	2.222	1.19
2020-12-07	7.27	3.984	0.972	3.333	1.20
2020-12-08	7.15	3.999	-1.651	2.613	1.20
2020-12-09	6.91	4.020	-3.357	3.636	1.21
2020-12-10	6.86	4.032	-0.724	2.026	1.21
2020-12-11	6.64	4.052	-3.207	3.644	1.22
2020-12-14	7.1	4.099	6.928	7.982	1.23
2020-12-15	7.01	4.111	-1.268	1.972	1.23
2020-12-16	6.97	4.123	-0.571	2.140	1.24
2020-12-17	6.91	4.136	-0.861	2.296	1.24
2020-12-18	6.77	4.150	-2.026	2.315	1.24
2020-12-21	6.75	4.160	-0.295	1.920	1.25
2020-12-22	6.65	4.169	-1.481	1.630	1.25
2020-12-23	6.68	4.182	0.451	2.256	1.25
2020-12-24	6.57	4.194	-1.647	2.246	1.26
2020-12-25	6.61	4.203	0.609	1.674	1.26
2020-12-28	6.51	4.216	-1.513	2.269	1.26
2020-12-29	6.51	4.226	0.000	1.843	1.27
2020-12-30	6.49	4.231	-0.307	0.922	1.27
2020-12-31	6.53	4.241	0.616	1.849	1.27
2021-01-04	6.44	4.255	-1.378	2.603	1.28
2021-01-05	6.26	4.275	-2.795	3.882	1.28
2021-01-06	6.11	4.291	-2.396	3.195	1.29
2021-01-07	5.83	4.314	-4.583	4.746	1.29
2021-01-08	6.06	4.356	3.945	8.233	1.31
2021-01-11	5.93	4.371	-2.145	3.135	1.31
2021-01-12	6.13	4.393	3.373	4.216	1.32
2021-01-13	6.13	4.410	0.000	3.263	1.32
2021-01-14	6.2	4.429	1.142	3.752	1.33
2021-01-15	6.31	4.450	1.774	4.032	1.34
2021-01-18	6.33	4.465	0.317	2.853	1.34
2021-01-19	6.32	4.480	-0.158	2.844	1.34
2021-01-20	6.26	4.491	-0.949	2.057	1.35
2021-01-21	6.21	4.499	-0.799	1.597	1.35
2021-01-22	6.12	4.511	-1.449	2.254	1.35
2021-01-25	6.05	4.526	-1.144	3.105	1.36
2021-01-26	6.08	4.544	0.496	3.471	1.36
2021-01-27	6.01	4.554	-1.151	1.974	1.37
2021-01-28	5.95	4.563	-0.998	1.830	1.37
2021-01-29	5.77	4.586	-3.025	4.874	1.38
2021-02-01	5.82	4.598	0.867	2.426	1.38
2021-02-02	6.01	4.620	3.265	4.296	1.39
2021-02-03	5.93	4.632	-1.331	2.496	1.39
2021-02-04	5.85	4.647	-1.349	3.035	1.39
2021-02-05	5.84	4.662	-0.171	3.077	1.40
2021-02-08	5.77	4.672	-1.199	2.226	1.40
2021-02-09	5.79	4.678	0.347	1.213	1.40
2021-02-10	5.81	4.687	0.345	1.727	1.41
2021-02-18	6	4.703	3.270	3.270	1.41
2021-02-19	6.3	4.735	5.000	6.167	1.42
2021-02-22	6.43	4.760	2.063	4.603	1.43
2021-02-23	6.36	4.783	-1.089	4.355	1.43
2021-02-24	6.3	4.799	-0.943	2.987	1.44
2021-02-25	6.16	4.816	-2.222	3.333	1.44
2021-02-26	6.02	4.832	-2.273	3.247	1.45
2021-03-01	6.17	4.847	2.492	2.824	1.45
2021-03-02	6.23	4.863	0.972	3.079	1.46
2021-03-03	6.18	4.877	-0.803	2.729	1.46
2021-03-04	6.07	4.887	-1.780	1.942	1.47
2021-03-05	6.09	4.893	0.329	1.318	1.47
2021-03-08	5.97	4.907	-1.970	2.791	1.47
2021-03-09	5.87	4.930	-1.675	4.690	1.48
2021-03-10	5.82	4.939	-0.852	1.874	1.48
2021-03-11	5.88	4.948	1.031	1.718	1.48
2021-03-12	5.88	4.954	0.000	1.361	1.49
2021-03-15	5.89	4.963	0.170	1.701	1.49
2021-03-16	6.02	4.973	2.207	2.037	1.49
2021-03-17	5.99	4.984	-0.498	2.159	1.50
2021-03-18	5.96	4.988	-0.501	0.835	1.50
2021-03-19	5.97	4.994	0.168	1.342	1.50
2021-03-22	5.97	5.000	0.000	1.173	1.50
2021-03-23	6	5.011	0.503	2.178	1.50
2021-03-24	5.97	5.016	-0.500	1.000	1.50
2021-03-25	5.93	5.023	-0.670	1.340	1.51
2021-03-26	5.96	5.028	0.506	1.012	1.51
2021-03-29	5.95	5.033	-0.168	1.007	1.51
2021-03-30	5.84	5.044	-1.849	2.353	1.51
2021-03-31	5.89	5.052	0.856	1.541	1.52
2021-04-01	6.02	5.064	2.207	2.377	1.52
2021-04-02	5.99	5.073	-0.498	1.827	1.52
2021-04-06	6.1	5.086	1.836	2.671	1.53
2021-04-07	6.07	5.096	-0.492	1.803	1.53
2021-04-08	6.19	5.112	1.977	3.130	1.53
2021-04-09	6.23	5.126	0.646	2.746	1.54
2021-04-12	6.17	5.141	-0.963	2.889	1.54
2021-04-13	6.04	5.153	-2.107	2.431	1.55
2021-04-14	6.27	5.183	3.808	5.795	1.55
2021-04-15	6.17	5.198	-1.595	2.871	1.56
2021-04-16	6.24	5.223	1.135	4.862	1.57
2021-04-19	6.2	5.238	-0.641	2.885	1.57
2021-04-20	6.22	5.255	0.323	3.226	1.58
2021-04-21	6.2	5.276	-0.322	4.019	1.58
2021-04-22	6.11	5.284	-1.452	1.613	1.59
2021-04-23	5.95	5.297	-2.619	2.619	1.59
2021-04-26	5.93	5.305	-0.336	1.681	1.59
2021-04-27	5.89	5.311	-0.675	1.180	1.59
2021-04-28	5.87	5.328	-0.340	3.396	1.60
2021-04-29	5.91	5.337	0.681	1.874	1.60
2021-04-30	6.02	5.350	1.861	2.538	1.60
2021-05-06	5.98	5.357	-0.664	1.495	1.61
2021-05-07	5.98	5.363	0.000	1.171	1.61
2021-05-10	5.92	5.375	-1.003	2.508	1.61
2021-05-11	6.01	5.393	1.520	3.547	1.62
2021-05-12	6.04	5.404	0.499	2.163	1.62
2021-05-13	6.13	5.422	1.490	3.477	1.63
2021-05-14	6.1	5.432	-0.489	2.121	1.63
2021-05-17	6.01	5.441	-1.475	1.803	1.63
2021-05-18	5.99	5.448	-0.333	1.331	1.63
2021-05-19	5.95	5.454	-0.668	1.169	1.64
2021-05-20	5.95	5.458	0.000	0.840	1.64
2021-05-21	5.95	5.461	0.000	0.504	1.64
2021-05-24	5.89	5.477	-1.008	3.361	1.64
2021-05-25	6.05	5.504	2.716	5.263	1.65
2021-05-26	6.07	5.513	0.331	1.818	1.65
2021-05-27	6.06	5.518	-0.165	0.988	1.66
2021-05-28	5.99	5.526	-1.155	1.650	1.66
2021-05-31	5.97	5.534	-0.334	1.503	1.66
2021-06-01	5.99	5.539	0.335	1.005	1.66
2021-06-02	5.95	5.544	-0.668	1.169	1.66
2021-06-03	5.93	5.549	-0.336	1.008	1.66
2021-06-04	5.88	5.556	-0.843	1.349	1.67
2021-06-07	5.86	5.560	-0.340	0.850	1.67
2021-06-08	5.88	5.568	0.341	1.706	1.67
2021-06-09	5.89	5.573	0.170	0.850	1.67
2021-06-10	5.87	5.577	-0.340	0.849	1.67
2021-06-11	5.8	5.583	-1.193	1.193	1.67
2021-06-15	5.67	5.598	-2.241	3.276	1.68
2021-06-16	5.6	5.610	-1.235	2.469	1.68
2021-06-17	5.49	5.623	-1.964	2.857	1.69
2021-06-18	5.34	5.641	-2.732	4.189	1.69
2021-06-21	5.31	5.646	-0.562	1.124	1.69
2021-06-22	5.29	5.655	-0.377	2.072	1.70
2021-06-23	5.21	5.662	-1.512	1.512	1.70
2021-06-24	5.22	5.673	0.385	2.500	1.70
2021-06-25	5.21	5.680	-0.192	1.724	1.70
2021-06-28	5.17	5.685	-0.768	1.152	1.71
2021-06-29	5.12	5.693	-0.967	1.741	1.71
2021-06-30	5.14	5.698	0.391	1.172	1.71
2021-07-01	5.18	5.709	0.778	2.529	1.71
2021-07-02	5.14	5.717	-0.772	1.931	1.72
2021-07-05	5.12	5.721	-0.389	0.973	1.72
2021-07-06	5.18	5.728	1.172	1.563	1.72
2021-07-07	5.18	5.734	0.000	1.544	1.72
2021-07-08	5.13	5.742	-0.965	1.737	1.72
2021-07-09	5.05	5.753	-1.559	2.534	1.73
2021-07-12	5.05	5.757	0.000	0.990	1.73
2021-07-13	5.01	5.762	-0.792	1.188	1.73
2021-07-14	4.89	5.768	-1.610	1.610	1.73
2021-07-15	4.79	5.780	-2.045	2.863	1.73
2021-07-16	4.68	5.792	-2.296	3.132	1.74
2021-07-19	4.65	5.804	-0.641	3.205	1.74
2021-07-20	4.69	5.812	0.860	1.935	1.74
2021-07-21	4.73	5.819	0.853	1.919	1.75
2021-07-22	4.71	5.824	-0.423	1.057	1.75
2021-07-23	4.59	5.833	-2.548	2.548	1.75
2021-07-26	4.45	5.845	-3.050	3.268	1.75
2021-07-27	4.42	5.857	-0.674	3.146	1.76
2021-07-28	4.5	5.871	1.810	3.846	1.76
2021-07-29	4.48	5.881	-0.444	2.444	1.76
2021-07-30	4.45	5.887	-0.670	1.786	1.77
2021-08-02	4.59	5.911	3.146	6.292	1.77
2021-08-03	4.6	5.919	0.218	1.961	1.78
2021-08-04	4.57	5.931	-0.652	3.261	1.78
2021-08-05	4.52	5.939	-1.094	1.969	1.78
2021-08-06	4.49	5.945	-0.664	1.770	1.78
2021-08-09	4.64	5.962	3.341	4.454	1.79
2021-08-10	4.73	5.974	1.940	3.017	1.79
2021-08-11	4.68	5.980	-1.057	1.480	1.79
2021-08-12	4.72	5.986	0.855	1.496	1.80
2021-08-13	4.74	5.993	0.424	1.695	1.80
2021-08-16	4.81	6.008	1.477	3.797	1.80
2021-08-17	4.66	6.017	-3.119	2.287	1.81
2021-08-18	4.66	6.025	0.000	2.146	1.81
2021-08-19	4.63	6.034	-0.644	2.361	1.81
2021-08-20	4.6	6.047	-0.648	3.456	1.81
2021-08-23	4.65	6.058	1.087	2.826	1.82
2021-08-24	4.61	6.065	-0.860	1.720	1.82
2021-08-25	4.61	6.068	0.000	0.868	1.82
2021-08-26	4.58	6.073	-0.651	1.085	1.82
2021-08-27	4.57	6.079	-0.218	1.747	1.82
2021-08-30	4.46	6.088	-2.407	2.407	1.83
2021-08-31	4.48	6.094	0.448	1.570	1.83
2021-09-01	4.59	6.108	2.455	3.571	1.83
2021-09-02	4.61	6.113	0.436	1.307	1.83
2021-09-03	4.65	6.121	0.868	2.169	1.84
2021-09-06	4.68	6.129	0.645	2.151	1.84
2021-09-07	4.69	6.133	0.214	0.855	1.84
2021-09-08	4.82	6.146	2.772	3.198	1.84
2021-09-09	4.88	6.163	1.245	4.357	1.85
2021-09-10	4.89	6.175	0.205	2.869	1.85
2021-09-13	4.95	6.183	1.227	1.840	1.85
2021-09-14	4.84	6.194	-2.222	2.828	1.86
2021-09-15	4.84	6.202	0.000	2.066	1.86
2021-09-16	4.83	6.209	-0.207	1.653	1.86
2021-09-17	4.77	6.223	-1.242	3.520	1.87
2021-09-22	4.8	6.232	0.629	2.306	1.87
2021-09-23	4.91	6.243	2.292	2.708	1.87
2021-09-24	4.85	6.250	-1.222	1.629	1.87
2021-09-27	4.79	6.257	-1.237	1.856	1.88
2021-09-28	4.77	6.263	-0.418	1.461	1.88
2021-09-29	4.68	6.272	-1.887	2.306	1.88
2021-09-30	4.75	6.279	1.496	1.709	1.88
2021-10-08	4.89	6.293	2.947	3.368	1.89
2021-10-11	4.95	6.302	1.227	2.249	1.89
2021-10-12	4.98	6.313	0.606	2.626	1.89
2021-10-13	4.96	6.321	-0.402	2.008	1.90
2021-10-14	4.92	6.327	-0.806	1.411	1.90
2021-10-15	4.84	6.336	-1.626	2.236	1.90
2021-10-18	4.88	6.343	0.826	1.860	1.90
2021-10-19	4.86	6.347	-0.410	0.820	1.90
2021-10-20	4.78	6.355	-1.646	2.058	1.91
2021-10-21	4.84	6.361	1.255	1.464	1.91
2021-10-22	4.97	6.375	2.686	3.306	1.91
2021-10-25	5.11	6.390	2.817	3.622	1.92
2021-10-26	5.15	6.401	0.783	2.544	1.92
2021-10-27	5.07	6.410	-1.553	2.136	1.92
2021-10-28	5.13	6.427	1.183	3.945	1.93
2021-10-29	5.07	6.438	-1.170	2.534	1.93
2021-11-01	5.3	6.461	4.536	5.325	1.94
2021-11-02	5.23	6.475	-1.321	3.208	1.94
2021-11-03	5.24	6.487	0.191	2.677	1.95
2021-11-04	5.28	6.496	0.763	2.099	1.95
2021-11-05	5.1	6.511	-3.409	3.598	1.95
2021-11-08	5.11	6.520	0.196	1.961	1.96
2021-11-09	5.11	6.525	0.000	1.174	1.96
2021-11-10	5.16	6.539	0.978	3.327	1.96
2021-11-11	5.14	6.548	-0.388	2.132	1.96
2021-11-12	5.1	6.553	-0.778	1.167	1.97
2021-11-15	5.12	6.560	0.392	1.569	1.97
2021-11-16	5.1	6.565	-0.391	1.172	1.97
2021-11-17	5.23	6.580	2.549	3.529	1.97
2021-11-18	5.1	6.590	-2.486	2.294	1.98
2021-11-19	5.12	6.595	0.392	1.176	1.98
2021-11-22	5.1	6.599	-0.391	0.977	1.98
2021-11-23	5.1	6.601	0.000	0.588	1.98
2021-11-24	5.09	6.606	-0.196	1.176	1.98
2021-11-25	5	6.617	-1.768	2.554	1.99
2021-11-26	4.98	6.623	-0.400	1.400	1.99
2021-11-29	4.9	6.629	-1.606	1.606	1.99
2021-11-30	4.85	6.638	-1.020	2.041	1.99
2021-12-01	4.92	6.647	1.443	2.268	1.99
2021-12-02	4.89	6.652	-0.610	1.220	2.00
2021-12-03	4.88	6.657	-0.204	1.227	2.00
2021-12-06	4.79	6.667	-1.844	2.459	2.00
2021-12-07	4.8	6.671	0.209	1.044	2.00
2021-12-08	4.85	6.675	1.042	1.042	2.00
2021-12-09	4.89	6.684	0.825	2.062	2.01
2021-12-10	4.92	6.689	0.613	1.227	2.01
2021-12-13	4.88	6.694	-0.813	1.220	2.01
2021-12-14	4.84	6.699	-0.820	1.230	2.01
2021-12-15	4.85	6.702	0.207	0.826	2.01
2021-12-16	4.87	6.708	0.412	1.443	2.01
2021-12-17	4.85	6.711	-0.411	0.821	2.01
2021-12-20	4.83	6.714	-0.412	0.619	2.01
2021-12-21	4.9	6.720	1.449	1.656	2.02
2021-12-22	4.89	6.726	-0.204	1.429	2.02
2021-12-23	4.96	6.740	1.431	3.476	2.02
2021-12-24	5.29	6.784	6.653	9.879	2.04
2021-12-27	5.58	6.824	5.482	8.696	2.05
2021-12-28	5.43	6.835	-2.688	2.330	2.05
2021-12-29	5.43	6.849	0.000	3.131	2.05
2021-12-30	5.32	6.861	-2.026	2.578	2.06
2021-12-31	5.31	6.869	-0.188	1.880	2.06
2022-01-04	5.76	6.915	8.475	9.605	2.07
2022-01-05	5.67	6.934	-1.563	3.993	2.08
2022-01-06	5.69	6.947	0.353	2.822	2.08
2022-01-07	5.71	6.967	0.351	4.042	2.09
2022-01-10	5.67	6.984	-0.701	3.678	2.10
2022-01-11	5.63	7.000	-0.705	3.351	2.10
2022-01-12	5.67	7.008	0.710	1.776	2.10
2022-01-13	5.7	7.025	0.529	3.527	2.11
2022-01-14	5.6	7.043	-1.754	3.860	2.11
2022-01-17	5.53	7.055	-1.250	2.679	2.12
2022-01-18	5.48	7.072	-0.904	3.617	2.12
2022-01-19	5.59	7.084	2.007	2.737	2.13
2022-01-20	5.39	7.107	-3.578	5.009	2.13
2022-01-21	5.4	7.120	0.186	2.968	2.14
2022-01-24	5.26	7.137	-2.593	3.889	2.14
2022-01-25	5.07	7.158	-3.612	4.943	2.15
2022-01-26	5.09	7.168	0.394	2.367	2.15
2022-01-27	4.97	7.184	-2.358	3.929	2.16
2022-01-28	4.95	7.194	-0.402	2.213	2.16
2022-02-07	5	7.205	1.010	2.626	2.16
2022-02-08	5.06	7.218	1.200	3.200	2.17
2022-02-09	5.11	7.226	0.988	1.976	2.17
2022-02-10	5.12	7.234	0.196	1.761	2.17
2022-02-11	4.96	7.248	-3.125	3.516	2.17
2022-02-14	4.97	7.255	0.202	1.613	2.18
2022-02-15	4.9	7.267	-1.408	2.817	2.18
2022-02-16	4.91	7.276	0.204	2.245	2.18
2022-02-17	4.85	7.282	-1.222	1.629	2.18
2022-02-18	4.85	7.287	0.000	1.237	2.19
2022-02-21	4.94	7.297	1.856	2.268	2.19
2022-02-22	4.87	7.302	-1.417	1.215	2.19
2022-02-23	4.9	7.307	0.616	1.232	2.19
2022-02-24	4.76	7.320	-2.857	3.265	2.20
2022-02-25	4.77	7.326	0.210	1.471	2.20
2022-02-28	4.74	7.331	-0.629	1.468	2.20
2022-03-01	4.79	7.335	1.055	0.844	2.20
2022-03-02	4.79	7.340	0.000	1.253	2.20
2022-03-03	4.85	7.346	1.253	1.461	2.20
2022-03-04	4.79	7.351	-1.237	1.237	2.21
2022-03-07	4.74	7.356	-1.044	1.461	2.21
2022-03-08	4.59	7.372	-3.165	4.008	2.21
2022-03-09	4.58	7.397	-0.218	6.536	2.22
2022-03-10	4.65	7.405	1.528	2.183	2.22
2022-03-11	4.74	7.428	1.935	5.806	2.23
2022-03-14	4.81	7.444	1.477	4.008	2.23
2022-03-15	4.5	7.466	-6.445	5.821	2.24
2022-03-16	4.57	7.481	1.556	4.000	2.24
2022-03-17	4.66	7.491	1.969	2.626	2.25
2022-03-18	4.77	7.507	2.361	3.863	2.25
2022-03-21	4.81	7.514	0.839	1.887	2.25
2022-03-22	4.79	7.523	-0.416	2.079	2.26
2022-03-23	4.77	7.528	-0.418	1.253	2.26
2022-03-24	4.73	7.532	-0.839	1.048	2.26
2022-03-25	4.8	7.543	1.480	2.960	2.26
2022-03-28	4.84	7.553	0.833	2.292	2.27
2022-03-29	4.82	7.559	-0.413	1.446	2.27
2022-03-30	4.83	7.563	0.207	1.037	2.27
2022-03-31	4.83	7.569	0.000	1.656	2.27
2022-04-01	4.88	7.579	1.035	2.484	2.27
2022-04-06	5.17	7.601	5.943	4.918	2.28
2022-04-07	5.05	7.615	-2.321	3.288	2.28
2022-04-08	5.13	7.624	1.584	2.178	2.29
2022-04-11	5.3	7.651	3.314	6.238	2.30
2022-04-12	5.64	7.710	6.415	12.453	2.31
2022-04-13	5.37	7.737	-4.787	6.028	2.32
2022-04-14	5.32	7.762	-0.931	5.587	2.33
2022-04-15	5.22	7.787	-1.880	5.827	2.34
2022-04-18	5.28	7.815	1.149	6.322	2.34
2022-04-19	5.34	7.833	1.136	4.167	2.35
2022-04-20	5.3	7.850	-0.749	3.745	2.35
2022-04-21	5.13	7.874	-3.208	5.660	2.36
2022-04-22	5.15	7.892	0.390	4.094	2.37
2022-04-25	4.73	7.915	-8.155	5.825	2.37
2022-04-26	4.77	7.941	0.846	6.554	2.38
2022-04-27	4.77	7.962	0.000	5.241	2.39
2022-04-28	4.66	7.988	-2.306	6.918	2.40
2022-04-29	4.95	8.018	6.223	7.296	2.41
2022-05-05	5	8.034	1.010	3.636	2.41
2022-05-06	4.93	8.048	-1.400	3.400	2.41
2022-05-09	4.93	8.066	0.000	4.462	2.42
2022-05-10	4.93	8.080	0.000	3.448	2.42
2022-05-11	4.86	8.094	-1.420	3.448	2.43
2022-05-12	4.97	8.113	2.263	4.527	2.43
2022-05-13	5.08	8.141	2.213	6.640	2.44
2022-05-16	5.13	8.153	0.984	2.756	2.45
2022-05-17	4.97	8.168	-3.119	3.704	2.45
2022-05-18	5.1	8.190	2.616	5.231	2.46
2022-05-19	5	8.197	-1.961	1.569	2.46
2022-05-20	4.97	8.205	-0.600	2.000	2.46
2022-05-23	4.95	8.209	-0.402	1.006	2.46

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