浙江建投融券券源 浙江建投专项约券

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%）
2020-04-21	9.44	0	0	0	0
2020-04-21	10.38	0.102	9.958	11.758	0.03
2020-04-22	10.37	0.172	-0.096	8.189	0.05
2020-04-23	10.54	0.209	1.639	4.147	0.06
2020-04-24	9.66	0.278	-8.349	8.634	0.08
2020-04-27	9.2	0.328	-4.762	6.418	0.10
2020-04-28	9.02	0.373	-1.957	5.978	0.11
2020-04-29	9.33	0.440	3.437	8.647	0.13
2020-04-30	9.4	0.459	0.750	2.465	0.14
2020-05-06	9.48	0.492	0.851	4.149	0.15
2020-05-07	9.5	0.513	0.211	2.637	0.15
2020-05-08	9.75	0.546	2.632	4.105	0.16
2020-05-11	9.72	0.573	-0.308	3.282	0.17
2020-05-12	9.57	0.603	-1.543	3.807	0.18
2020-05-13	9.73	0.631	1.672	3.448	0.19
2020-05-14	9.44	0.654	-2.980	2.878	0.20
2020-05-15	9.12	0.675	-3.390	2.754	0.20
2020-05-18	9.05	0.699	-0.768	3.180	0.21
2020-05-19	9.15	0.709	1.105	1.326	0.21
2020-05-20	9.04	0.719	-1.202	1.421	0.22
2020-05-21	9.03	0.732	-0.111	1.659	0.22
2020-05-22	8.9	0.749	-1.440	2.326	0.22
2020-05-25	9.01	0.768	1.236	2.584	0.23
2020-05-26	9.02	0.780	0.111	1.554	0.23
2020-05-27	8.9	0.793	-1.330	1.663	0.24
2020-05-28	8.86	0.810	-0.449	2.360	0.24
2020-05-29	8.85	0.824	-0.113	1.919	0.25
2020-06-01	9	0.838	1.695	1.808	0.25
2020-06-02	9.08	0.856	0.889	2.444	0.26
2020-06-03	9.02	0.867	-0.661	1.432	0.26
2020-06-04	8.98	0.879	-0.443	1.663	0.26
2020-06-05	9.06	0.889	0.891	1.336	0.27
2020-06-08	9.04	0.895	-0.221	0.773	0.27
2020-06-09	9	0.904	-0.442	1.106	0.27
2020-06-10	8.91	0.917	-1.000	1.778	0.28
2020-06-11	8.87	0.923	-0.449	0.786	0.28
2020-06-12	8.89	0.950	0.225	3.720	0.29
2020-06-15	9.06	0.975	1.912	3.262	0.29
2020-06-16	9.08	0.985	0.221	1.325	0.30
2020-06-17	8.91	1.004	-1.872	2.533	0.30
2020-06-18	9.18	1.041	3.030	4.938	0.31
2020-06-19	9.12	1.056	-0.654	1.961	0.32
2020-06-22	8.97	1.072	-1.645	2.083	0.32
2020-06-23	8.96	1.086	-0.111	1.895	0.33
2020-06-24	8.89	1.096	-0.781	1.339	0.33
2020-06-29	8.8	1.108	-1.012	1.687	0.33
2020-06-30	8.84	1.117	0.455	1.250	0.34
2020-07-01	8.94	1.135	1.131	2.376	0.34
2020-07-02	8.99	1.148	0.559	1.678	0.34
2020-07-03	9.05	1.170	0.667	2.892	0.35
2020-07-06	9.34	1.195	3.204	3.315	0.36
2020-07-07	9.37	1.220	0.321	3.212	0.37
2020-07-08	9.88	1.279	5.443	7.150	0.38
2020-07-09	10.87	1.392	10.020	12.449	0.42
2020-07-10	11.07	1.505	1.840	12.236	0.45
2020-07-13	10.85	1.545	-0.184	4.416	0.46
2020-07-14	10.54	1.606	-2.857	6.912	0.48
2020-07-15	9.96	1.652	-5.503	5.598	0.50
2020-07-16	9.49	1.712	-4.719	7.530	0.51
2020-07-17	9.65	1.737	1.686	3.161	0.52
2020-07-20	10.01	1.763	3.731	3.109	0.53
2020-07-21	9.81	1.784	-1.998	2.597	0.54
2020-07-22	9.88	1.801	0.714	2.039	0.54
2020-07-23	9.82	1.829	-0.607	3.441	0.55
2020-07-24	9.36	1.873	-4.684	5.601	0.56
2020-07-27	9.22	1.897	-1.496	3.205	0.57
2020-07-28	9.26	1.909	0.434	1.518	0.57
2020-07-29	9.43	1.936	1.836	3.456	0.58
2020-07-30	9.48	1.958	0.530	2.757	0.59
2020-07-31	9.6	1.986	1.266	3.481	0.60
2020-08-03	9.73	1.998	1.354	1.458	0.60
2020-08-04	10.09	2.057	3.700	6.989	0.62
2020-08-05	10.1	2.099	0.099	5.055	0.63
2020-08-06	9.93	2.118	-1.683	2.277	0.64
2020-08-07	9.65	2.149	-2.820	3.827	0.64
2020-08-10	9.83	2.181	1.865	3.938	0.65
2020-08-11	9.64	2.218	-1.933	4.578	0.67
2020-08-12	9.62	2.240	-0.207	2.801	0.67
2020-08-13	9.68	2.256	0.624	1.975	0.68
2020-08-14	9.91	2.285	2.376	3.512	0.69
2020-08-17	10	2.302	0.908	2.018	0.69
2020-08-18	10.01	2.324	0.100	2.700	0.70
2020-08-19	9.79	2.345	-2.198	2.498	0.70
2020-08-20	9.64	2.362	-1.532	2.145	0.71
2020-08-21	9.9	2.398	2.697	4.357	0.72
2020-08-24	9.98	2.421	0.808	2.727	0.73
2020-08-25	9.86	2.436	-1.202	1.804	0.73
2020-08-26	10	2.467	1.420	3.753	0.74
2020-08-27	10.2	2.492	2.000	3.000	0.75
2020-08-28	10.11	2.505	-0.882	1.471	0.75
2020-08-31	10.05	2.529	-0.593	2.868	0.76
2020-09-01	10.06	2.550	0.100	2.587	0.77
2020-09-02	9.9	2.577	-1.590	3.280	0.77
2020-09-03	9.69	2.596	-2.121	2.323	0.78
2020-09-04	9.63	2.612	-0.619	1.961	0.78
2020-09-07	9.43	2.640	-2.077	3.531	0.79
2020-09-08	9.52	2.656	0.954	2.015	0.80
2020-09-09	9.37	2.683	-1.576	3.466	0.80
2020-09-10	8.95	2.726	-4.482	5.763	0.82
2020-09-11	9.1	2.748	1.676	2.905	0.82
2020-09-14	9.19	2.766	0.989	2.418	0.83
2020-09-15	9.17	2.780	-0.218	1.741	0.83
2020-09-16	9.18	2.790	0.109	1.418	0.84
2020-09-17	9.2	2.803	0.218	1.634	0.84
2020-09-18	9.26	2.815	0.652	1.522	0.84
2020-09-21	9.24	2.828	-0.216	1.728	0.85
2020-09-22	9.05	2.843	-2.056	1.948	0.85
2020-09-23	9.03	2.854	-0.221	1.436	0.86
2020-09-24	8.8	2.874	-2.547	2.769	0.86
2020-09-25	9.18	2.929	4.318	7.273	0.88
2020-09-28	8.95	2.957	-2.505	3.704	0.89
2020-09-29	8.91	2.970	-0.447	1.676	0.89
2020-09-30	8.94	2.987	0.337	2.357	0.90
2020-10-09	9.09	2.998	1.678	1.454	0.90
2020-10-12	9.24	3.017	1.650	2.420	0.91
2020-10-13	9.14	3.028	-1.082	1.515	0.91
2020-10-14	9.01	3.042	-1.422	1.860	0.91
2020-10-15	9.05	3.054	0.444	1.554	0.92
2020-10-16	9.16	3.079	1.215	3.315	0.92
2020-10-19	9.05	3.097	-1.201	2.293	0.93
2020-10-20	9.05	3.104	0.000	0.994	0.93
2020-10-21	8.98	3.114	-0.773	1.326	0.93
2020-10-22	8.91	3.122	-0.780	1.114	0.94
2020-10-23	8.87	3.131	-0.449	1.235	0.94
2020-10-26	8.89	3.145	0.225	1.804	0.94
2020-10-27	8.88	3.151	-0.112	0.900	0.95
2020-10-28	8.88	3.160	0.000	1.126	0.95
2020-10-29	8.77	3.167	-1.239	1.014	0.95
2020-10-30	8.77	3.187	0.000	2.737	0.96
2020-11-02	8.74	3.203	-0.342	2.166	0.96
2020-11-03	8.85	3.217	1.259	1.945	0.97
2020-11-04	8.76	3.227	-1.017	1.356	0.97
2020-11-05	8.8	3.236	0.457	1.142	0.97
2020-11-06	8.83	3.245	0.341	1.250	0.97
2020-11-09	8.95	3.258	1.359	1.812	0.98
2020-11-10	8.95	3.270	0.000	1.564	0.98
2020-11-11	9.02	3.296	0.782	3.464	0.99
2020-11-12	8.96	3.307	-0.665	1.441	0.99
2020-11-13	8.85	3.319	-1.228	1.674	1.00
2020-11-16	8.89	3.327	0.452	1.017	1.00
2020-11-17	8.8	3.337	-1.012	1.462	1.00
2020-11-18	8.81	3.344	0.114	0.909	1.00
2020-11-19	8.82	3.354	0.114	1.362	1.01
2020-11-20	8.87	3.362	0.567	1.020	1.01
2020-11-23	9.17	3.397	3.382	4.622	1.02
2020-11-24	9.09	3.410	-0.872	1.745	1.02
2020-11-25	9.07	3.424	-0.220	1.870	1.03
2020-11-26	9.1	3.438	0.331	1.874	1.03
2020-11-27	9.09	3.453	-0.110	1.978	1.04
2020-11-30	9.04	3.463	-0.550	1.320	1.04
2020-12-01	9.04	3.473	0.000	1.217	1.04
2020-12-02	9.02	3.479	-0.221	0.885	1.04
2020-12-03	8.99	3.490	-0.333	1.441	1.05
2020-12-04	8.92	3.495	-0.779	0.667	1.05
2020-12-07	8.9	3.501	-0.224	0.785	1.05
2020-12-08	8.88	3.508	-0.225	1.011	1.05
2020-12-09	8.78	3.521	-1.126	1.802	1.06
2020-12-10	8.79	3.531	0.114	1.367	1.06
2020-12-11	8.7	3.549	-1.024	2.389	1.06
2020-12-14	8.71	3.558	0.115	1.264	1.07
2020-12-15	8.99	3.586	3.215	3.789	1.08
2020-12-16	8.89	3.600	-1.112	1.891	1.08
2020-12-17	8.83	3.614	-0.675	1.800	1.08
2020-12-18	8.81	3.619	-0.227	0.793	1.09
2020-12-21	8.8	3.625	-0.114	0.795	1.09
2020-12-22	8.63	3.639	-1.932	1.932	1.09
2020-12-23	8.5	3.657	-1.506	2.549	1.10
2020-12-24	8.1	3.690	-4.706	4.824	1.11
2020-12-25	8.13	3.701	0.370	1.605	1.11
2020-12-28	8.15	3.709	0.246	1.230	1.11
2020-12-29	8.14	3.717	-0.123	1.227	1.12
2020-12-30	8.14	3.722	0.000	0.737	1.12
2020-12-31	8.22	3.731	0.983	1.229	1.12
2021-01-04	8.24	3.737	0.243	0.973	1.12
2021-01-05	8.16	3.746	-0.971	1.214	1.12
2021-01-06	7.9	3.775	-3.186	4.534	1.13
2021-01-07	7.62	3.814	-3.544	6.076	1.14
2021-01-08	7.62	3.840	0.000	4.068	1.15
2021-01-11	8.12	3.898	6.562	8.661	1.17
2021-01-12	8.03	3.922	-1.108	3.571	1.18
2021-01-13	7.8	3.938	-2.864	2.366	1.18
2021-01-14	7.98	3.968	2.308	4.487	1.19
2021-01-15	8.02	3.984	0.501	2.381	1.20
2021-01-18	8	3.995	-0.249	1.746	1.20
2021-01-19	8.17	4.030	2.125	5.125	1.21
2021-01-20	8.11	4.044	-0.734	2.081	1.21
2021-01-21	8.16	4.067	0.617	3.329	1.22
2021-01-22	8.11	4.082	-0.613	2.206	1.22
2021-01-25	7.85	4.107	-3.206	3.946	1.23
2021-01-26	7.78	4.125	-0.892	2.675	1.24
2021-01-27	7.68	4.139	-1.285	2.185	1.24
2021-01-28	7.53	4.160	-1.953	3.385	1.25
2021-01-29	7.46	4.183	-0.930	3.718	1.25
2021-02-01	7.7	4.215	3.217	4.960	1.26
2021-02-02	7.66	4.230	-0.519	2.338	1.27
2021-02-03	7.54	4.246	-1.567	2.611	1.27
2021-02-04	7.37	4.266	-2.255	3.183	1.28
2021-02-05	7.33	4.282	-0.543	2.714	1.28
2021-02-08	7.29	4.290	-0.546	1.228	1.29
2021-02-09	7.35	4.302	0.823	2.058	1.29
2021-02-10	7.44	4.310	1.224	1.224	1.29
2021-02-18	7.64	4.327	2.688	2.688	1.30
2021-02-19	7.81	4.348	2.225	3.272	1.30
2021-02-22	7.86	4.377	0.640	4.353	1.31
2021-02-23	7.81	4.390	-0.636	2.036	1.32
2021-02-24	7.85	4.403	0.512	1.921	1.32
2021-02-25	7.95	4.426	1.274	3.439	1.33
2021-02-26	7.88	4.442	-0.881	2.516	1.33
2021-03-01	7.96	4.459	1.015	2.538	1.34
2021-03-02	8.01	4.478	0.628	2.889	1.34
2021-03-03	8.04	4.489	0.375	1.623	1.35
2021-03-04	8.02	4.502	-0.249	1.866	1.35
2021-03-05	8.04	4.511	0.249	1.372	1.35
2021-03-08	8.01	4.527	-0.373	2.488	1.36
2021-03-09	7.96	4.563	-0.624	5.368	1.37
2021-03-10	7.71	4.590	-3.141	4.271	1.38
2021-03-11	7.82	4.607	1.427	2.464	1.38
2021-03-12	7.9	4.619	1.023	1.918	1.39
2021-03-15	7.97	4.633	0.886	2.152	1.39
2021-03-16	8	4.642	0.376	1.255	1.39
2021-03-17	7.92	4.650	-1.000	1.250	1.40
2021-03-18	7.84	4.662	-1.010	1.768	1.40
2021-03-19	7.83	4.672	-0.128	1.658	1.40
2021-03-22	7.87	4.680	0.511	1.149	1.40
2021-03-23	7.78	4.690	-1.144	1.525	1.41
2021-03-24	7.97	4.716	2.442	3.985	1.41
2021-03-25	7.89	4.732	-1.004	2.384	1.42
2021-03-26	7.9	4.743	0.127	1.648	1.42
2021-03-29	8.17	4.785	3.418	6.203	1.44
2021-03-30	8.07	4.811	-1.224	3.794	1.44
2021-03-31	8.26	4.840	2.354	4.213	1.45
2021-04-01	8.21	4.852	-0.605	1.816	1.46
2021-04-02	8.08	4.867	-1.583	2.192	1.46
2021-04-06	8.08	4.875	0.000	1.238	1.46
2021-04-07	8.06	4.885	-0.248	1.485	1.47
2021-04-08	8.49	4.963	5.335	11.042	1.49
2021-04-09	8.17	4.986	-3.769	3.298	1.50
2021-04-12	8.22	5.012	0.612	3.917	1.50
2021-04-13	8.08	5.026	-1.703	1.946	1.51
2021-04-14	8.13	5.032	0.619	0.990	1.51
2021-04-15	8.16	5.043	0.369	1.599	1.51
2021-04-16	8.28	5.056	1.471	1.838	1.52
2021-04-19	8.3	5.064	0.242	1.208	1.52
2021-04-20	8.27	5.072	-0.361	1.205	1.52
2021-04-21	8.18	5.082	-1.088	1.451	1.52
2021-04-22	8.09	5.098	-1.100	2.323	1.53
2021-04-23	8.04	5.107	-0.618	1.360	1.53
2021-04-26	7.96	5.120	-0.995	1.990	1.54
2021-04-27	8.14	5.139	2.261	2.764	1.54
2021-04-28	8.21	5.152	0.860	1.843	1.55
2021-04-29	8.11	5.175	-1.218	3.410	1.55
2021-04-30	7.99	5.185	-1.480	1.603	1.56
2021-05-06	8.01	5.193	0.250	1.126	1.56
2021-05-07	7.95	5.205	-0.749	1.873	1.56
2021-05-10	7.8	5.223	-1.887	2.767	1.57
2021-05-11	7.95	5.241	1.923	2.692	1.57
2021-05-12	8	5.255	0.629	2.138	1.58
2021-05-13	7.91	5.270	-1.125	2.250	1.58
2021-05-14	7.96	5.283	0.632	1.896	1.58
2021-05-17	7.99	5.293	0.377	1.508	1.59
2021-05-18	7.94	5.299	-0.626	0.876	1.59
2021-05-19	7.84	5.309	-1.259	1.637	1.59
2021-05-20	7.72	5.321	-1.531	1.786	1.60
2021-05-21	7.73	5.327	0.130	0.907	1.60
2021-05-24	7.76	5.333	0.388	0.906	1.60
2021-05-25	7.78	5.340	0.258	1.160	1.60
2021-05-26	7.8	5.346	0.257	0.900	1.60
2021-05-27	7.84	5.351	0.513	0.769	1.61
2021-05-28	7.81	5.359	-0.383	1.276	1.61
2021-05-31	7.85	5.368	0.512	1.280	1.61
2021-06-01	7.92	5.377	0.892	1.401	1.61
2021-06-02	8.08	5.406	2.020	4.293	1.62
2021-06-03	8.12	5.419	0.495	1.980	1.63
2021-06-04	7.99	5.438	-1.601	2.833	1.63
2021-06-07	8.49	5.494	6.258	7.885	1.65
2021-06-08	8.32	5.517	-2.002	3.298	1.66
2021-06-09	8.35	5.529	0.361	1.803	1.66
2021-06-10	8.18	5.548	-2.036	2.754	1.66
2021-06-11	8.29	5.571	1.345	3.301	1.67
2021-06-15	8.15	5.599	-1.689	4.101	1.68
2021-06-16	8.18	5.615	0.368	2.331	1.68
2021-06-17	8.1	5.627	-0.978	1.834	1.69
2021-06-18	8.2	5.646	1.235	2.840	1.69
2021-06-21	8.18	5.657	-0.244	1.585	1.70
2021-06-22	8.21	5.666	0.367	1.345	1.70
2021-06-23	8.25	5.679	0.487	1.827	1.70
2021-06-24	8.48	5.721	2.169	6.024	1.72
2021-06-25	8.32	5.736	-1.887	2.123	1.72
2021-06-28	8.26	5.749	-0.721	1.923	1.72
2021-06-29	8.14	5.762	-1.453	1.816	1.73
2021-06-30	8.25	5.792	1.351	4.423	1.74
2021-07-01	8.36	5.820	1.333	4.000	1.75
2021-07-02	8.45	5.876	1.077	7.895	1.76
2021-07-05	8.36	5.889	-1.065	1.893	1.77
2021-07-06	8.25	5.905	-1.316	2.392	1.77
2021-07-07	8.23	5.914	-0.242	1.212	1.77
2021-07-08	8.01	5.933	-2.673	2.916	1.78
2021-07-09	8.06	5.946	0.624	1.873	1.78
2021-07-12	8.05	5.953	-0.124	1.117	1.79
2021-07-13	8.04	5.961	-0.124	1.242	1.79
2021-07-14	7.84	5.976	0.513	2.179	1.79
2021-07-15	7.7	5.994	-1.786	2.806	1.80
2021-07-16	7.7	6.001	0.000	1.169	1.80
2021-07-19	7.61	6.011	-1.169	1.558	1.80
2021-07-20	7.51	6.019	-1.314	1.314	1.81
2021-07-21	7.54	6.028	0.399	1.332	1.81
2021-07-22	7.59	6.039	0.663	1.724	1.81
2021-07-23	7.54	6.048	-0.659	1.449	1.81
2021-07-26	7.35	6.066	-2.520	2.918	1.82
2021-07-27	7.16	6.089	-2.585	3.946	1.83
2021-07-28	7.07	6.111	-1.257	3.771	1.83
2021-07-29	7.19	6.122	1.697	1.839	1.84
2021-07-30	7.3	6.145	1.530	3.755	1.84
2021-08-02	7.41	6.176	1.507	5.068	1.85
2021-08-03	7.37	6.191	-0.540	2.294	1.86
2021-08-04	7.37	6.200	0.000	1.493	1.86
2021-08-05	7.32	6.212	-0.678	2.035	1.86
2021-08-06	7.28	6.220	-0.546	1.366	1.87
2021-08-09	7.37	6.236	1.236	2.610	1.87
2021-08-10	7.42	6.246	0.678	1.493	1.87
2021-08-11	7.54	6.264	1.617	2.965	1.88
2021-08-12	7.47	6.273	-0.928	1.459	1.88
2021-08-13	7.53	6.287	0.803	2.142	1.89
2021-08-16	7.51	6.312	-0.266	3.984	1.89
2021-08-17	7.31	6.328	-2.663	2.663	1.90
2021-08-18	7.41	6.337	1.368	1.505	1.90
2021-08-19	7.32	6.349	-1.215	1.889	1.90
2021-08-20	7.21	6.363	-1.503	2.322	1.91
2021-08-23	7.34	6.375	1.803	2.080	1.91
2021-08-24	7.36	6.384	0.272	1.362	1.92
2021-08-25	7.44	6.393	1.087	1.495	1.92
2021-08-26	7.39	6.399	-0.672	0.941	1.92
2021-08-27	7.44	6.411	0.677	1.894	1.92
2021-08-30	7.43	6.426	-0.134	2.419	1.93
2021-08-31	7.5	6.438	0.942	2.019	1.93
2021-09-01	7.68	6.458	2.400	3.067	1.94
2021-09-02	7.73	6.472	0.651	2.214	1.94
2021-09-03	7.87	6.508	1.811	5.433	1.95
2021-09-06	7.89	6.521	0.254	2.033	1.96
2021-09-07	7.88	6.529	-0.127	1.267	1.96
2021-09-08	7.99	6.547	1.396	2.665	1.96
2021-09-09	8.13	6.566	1.752	2.753	1.97
2021-09-10	8.08	6.587	-0.615	3.198	1.98
2021-09-13	8.04	6.600	-0.495	1.856	1.98
2021-09-14	7.88	6.621	-1.990	3.234	1.99
2021-09-15	7.89	6.630	0.127	1.396	1.99
2021-09-16	7.83	6.650	-0.760	3.042	2.00
2021-09-17	7.71	6.667	-1.533	2.682	2.00
2021-09-22	7.75	6.684	0.519	2.594	2.01
2021-09-23	7.88	6.700	1.677	2.452	2.01
2021-09-24	7.7	6.719	-2.284	2.919	2.02
2021-09-27	7.41	6.749	-3.766	4.935	2.02
2021-09-28	7.45	6.759	0.540	1.619	2.03
2021-09-29	7.27	6.775	-2.416	2.550	2.03
2021-09-30	7.38	6.786	1.513	1.788	2.04
2021-10-08	7.49	6.799	1.491	2.033	2.04
2021-10-11	7.5	6.809	0.134	1.602	2.04
2021-10-12	7.4	6.827	-1.333	2.933	2.05
2021-10-13	7.4	6.841	0.000	2.297	2.05
2021-10-14	7.45	6.848	0.676	1.216	2.05
2021-10-15	7.29	6.862	-2.148	2.282	2.06
2021-10-18	7.33	6.872	0.549	1.646	2.06
2021-10-19	7.29	6.879	-0.546	1.091	2.06
2021-10-20	7.21	6.890	-1.097	1.783	2.07
2021-10-21	7.17	6.898	-0.555	1.387	2.07
2021-10-22	7.2	6.905	0.418	1.255	2.07
2021-10-25	7.28	6.921	1.111	2.500	2.08
2021-10-26	7.23	6.929	-0.687	1.374	2.08
2021-10-27	7.16	6.940	-0.968	1.798	2.08
2021-10-28	7.2	6.956	0.559	2.793	2.09
2021-10-29	7.28	6.966	1.111	1.667	2.09
2021-11-01	7.27	6.982	-0.137	2.610	2.09
2021-11-02	7.17	7.001	-1.376	3.164	2.10
2021-11-03	7.16	7.013	-0.139	1.953	2.10
2021-11-04	7.17	7.018	0.140	0.838	2.11
2021-11-05	7.15	7.022	-0.279	0.697	2.11
2021-11-08	7.2	7.030	0.699	1.399	2.11
2021-11-09	7.25	7.038	0.694	1.250	2.11
2021-11-10	7.26	7.046	0.138	1.379	2.11
2021-11-11	7.35	7.061	1.240	2.479	2.12
2021-11-12	7.34	7.071	-0.136	1.497	2.12
2021-11-15	7.4	7.079	0.817	1.362	2.12
2021-11-16	7.36	7.089	-0.541	1.622	2.13
2021-11-17	7.4	7.098	0.543	1.495	2.13
2021-11-18	7.32	7.109	-1.081	1.757	2.13
2021-11-19	7.33	7.116	0.137	1.093	2.13
2021-11-22	7.31	7.121	-0.273	0.955	2.14
2021-11-23	7.32	7.128	0.137	1.094	2.14
2021-11-24	7.33	7.137	0.137	1.503	2.14
2021-11-25	7.45	7.151	1.637	2.183	2.15
2021-11-26	7.41	7.164	-0.537	2.148	2.15
2021-11-29	7.36	7.171	-0.675	1.080	2.15
2021-11-30	7.46	7.181	1.359	1.630	2.15
2021-12-01	7.58	7.192	1.609	1.743	2.16
2021-12-02	7.52	7.200	-0.792	1.319	2.16
2021-12-03	7.54	7.208	0.266	1.330	2.16
2021-12-06	7.41	7.222	-1.724	2.255	2.17
2021-12-07	7.44	7.232	0.405	1.619	2.17
2021-12-08	7.41	7.239	-0.403	1.075	2.17
2021-12-09	7.43	7.247	0.270	1.215	2.17
2021-12-10	7.4	7.253	-0.404	1.077	2.18
2021-12-13	7.38	7.262	-0.270	1.486	2.18
2021-12-14	7.3	7.271	-1.084	1.491	2.18
2021-12-15	7.43	7.284	1.781	2.055	2.19
2021-12-16	7.46	7.290	0.404	0.942	2.19
2021-12-17	7.42	7.294	-0.536	0.670	2.19
2021-12-20	7.49	7.303	0.943	1.482	2.19
2021-12-21	7.64	7.320	2.003	2.670	2.20
2021-12-22	7.61	7.330	-0.393	1.571	2.20
2021-12-23	7.54	7.340	-0.920	1.577	2.20
2021-12-24	7.43	7.353	-1.459	2.122	2.21
2021-12-27	7.56	7.370	1.750	2.557	2.21
2021-12-28	7.56	7.379	0.000	1.455	2.21
2021-12-29	7.47	7.393	-1.190	2.249	2.22
2021-12-30	7.51	7.399	0.535	1.071	2.22
2021-12-31	7.52	7.405	0.133	0.932	2.22
2022-01-04	7.7	7.429	2.394	3.723	2.23
2022-01-05	7.66	7.439	-0.519	1.558	2.23
2022-01-06	7.82	7.460	2.089	3.133	2.24
2022-01-07	7.9	7.484	1.023	3.708	2.25
2022-01-10	8.03	7.503	1.646	2.911	2.25
2022-01-11	7.97	7.517	-0.747	2.117	2.26
2022-01-12	7.94	7.529	-0.376	1.757	2.26
2022-01-13	7.92	7.547	-0.252	2.645	2.26
2022-01-14	7.85	7.563	-0.884	2.525	2.27
2022-01-17	7.91	7.585	0.764	3.312	2.28
2022-01-18	8.05	7.621	1.770	5.310	2.29
2022-01-19	8.27	7.650	2.733	4.348	2.30
2022-01-20	8.1	7.667	-2.056	2.418	2.30
2022-01-21	7.95	7.681	-1.852	2.099	2.30
2022-01-24	7.97	7.707	0.252	4.025	2.31
2022-01-25	7.68	7.732	-3.639	3.764	2.32
2022-01-26	7.89	7.762	2.734	4.557	2.33
2022-01-27	8	7.796	1.394	5.196	2.34
2022-01-28	7.83	7.829	-2.125	5.000	2.35
2022-02-07	8.61	7.908	9.962	10.983	2.37
2022-02-08	9.47	7.951	9.988	5.459	2.39
2022-02-09	10.42	7.969	10.032	2.112	2.39
2022-02-10	11.46	8.118	9.981	15.643	2.44
2022-02-11	12.61	8.298	10.035	17.103	2.49
2022-02-14	13.87	8.331	9.992	2.855	2.50
2022-02-15	14.49	8.487	4.470	12.906	2.55
2022-02-16	15.94	8.582	10.007	7.177	2.57
2022-02-17	17.53	8.651	9.975	4.705	2.60
2022-02-18	19.28	8.788	9.983	8.500	2.64
2022-02-21	21.21	8.868	10.010	4.564	2.66
2022-03-01	19.15	8.964	-9.712	5.988	2.69
2022-03-02	20	9.215	4.439	15.091	2.76
2022-03-03	22	9.486	10.000	14.750	2.85
2022-03-04	19.8	9.597	-10.000	6.727	2.88
2022-03-07	20.03	9.776	1.162	10.758	2.93
2022-03-08	20.01	9.998	-0.100	13.280	3.00
2022-03-09	21.51	10.287	7.496	16.142	3.09
2022-03-10	22.24	10.502	3.394	11.576	3.15
2022-03-11	24.46	10.791	9.982	14.209	3.24
2022-03-14	26	11.026	6.296	10.834	3.31
2022-03-15	28.6	11.218	10.000	8.077	3.37
2022-03-16	31.46	11.343	10.000	4.755	3.40
2022-03-17	34.61	11.343	10.013	0.000	3.40
2022-03-18	38.07	11.606	9.997	8.292	3.48
2022-03-21	39.7	12.052	4.282	13.475	3.62
2022-03-22	37.03	12.410	-6.725	11.587	3.72
2022-03-23	34.91	12.629	-5.725	7.534	3.79
2022-03-24	36.28	12.818	3.924	6.245	3.85
2022-03-25	33	13.109	-9.041	10.612	3.93
2022-03-28	32.55	13.277	-1.364	6.182	3.98
2022-03-29	31.77	13.458	-2.396	6.851	4.04
2022-03-30	32.6	13.721	2.613	9.663	4.12
2022-03-31	35.66	14.018	9.387	10.000	4.21
2022-04-01	32.09	14.018	-10.011	0.000	4.21
2022-04-06	29.29	14.255	-8.725	9.691	4.28
2022-04-07	27.25	14.413	-6.965	6.965	4.32
2022-04-08	27	14.570	-0.917	6.972	4.37
2022-04-11	27.51	14.767	1.889	8.593	4.43
2022-04-12	27.99	15.136	1.745	15.849	4.54
2022-04-13	25.19	15.332	-10.004	9.325	4.60
2022-04-14	24.3	15.441	-3.533	5.359	4.63
2022-04-15	24.4	15.531	0.412	4.444	4.66
2022-04-18	23.51	15.638	-3.648	5.451	4.69
2022-04-19	23.26	15.741	-1.063	5.317	4.72
2022-04-20	22.53	15.867	-3.138	6.707	4.76
2022-04-21	21.71	15.960	-3.640	5.149	4.79
2022-04-22	20.78	16.089	-4.284	7.462	4.83
2022-04-25	21	16.298	1.059	11.935	4.89
2022-04-26	23.1	16.444	10.000	7.571	4.93
2022-04-27	25.41	16.649	10.000	9.697	4.99
2022-04-28	27.95	16.846	9.996	8.461	5.05
2022-04-29	30.75	16.974	10.018	4.973	5.09
2022-05-05	33.83	17.279	10.016	10.829	5.18
2022-05-06	37.21	17.771	9.991	15.873	5.33
2022-05-09	40.93	18.075	9.997	8.922	5.42
2022-05-10	45.02	18.710	9.993	16.907	5.61
2022-05-11	40.8	19.236	-9.374	15.482	5.77
2022-05-12	42.1	19.667	3.186	12.279	5.90
2022-05-13	38.06	19.896	-9.596	7.221	5.97
2022-05-16	39.66	20.137	4.204	7.278	6.04
2022-05-17	35.69	20.400	-10.010	8.850	6.12
2022-05-18	32.15	20.611	-9.919	7.901	6.18
2022-05-19	33.61	20.758	4.541	5.226	6.23
2022-05-20	32.59	20.891	-3.035	4.909	6.27
2022-05-23	33.51	21.080	2.823	6.781	6.32

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