青岛银行融券券源 青岛银行专项约券

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%）
2020-04-20	4.82	0	0	0	0
2020-04-20	4.83	0.004	0.207	1.037	0.00
2020-04-21	4.83	0.009	0.000	1.242	0.00
2020-04-22	4.79	0.012	-0.828	0.828	0.00
2020-04-23	4.78	0.015	-0.209	0.626	0.00
2020-04-24	4.71	0.022	-1.464	1.883	0.01
2020-04-27	4.8	0.038	1.911	3.822	0.01
2020-04-28	4.72	0.049	-1.667	2.917	0.01
2020-04-29	4.75	0.057	0.636	1.907	0.02
2020-04-30	4.77	0.061	0.421	1.053	0.02
2020-05-06	4.77	0.067	0.000	1.468	0.02
2020-05-07	4.75	0.070	-0.419	0.839	0.02
2020-05-08	4.83	0.082	1.684	2.947	0.02
2020-05-11	4.81	0.086	-0.414	1.035	0.03
2020-05-12	4.78	0.092	-0.624	1.455	0.03
2020-05-13	4.8	0.096	0.418	1.046	0.03
2020-05-14	4.75	0.098	-1.042	0.625	0.03
2020-05-15	4.75	0.103	0.000	1.053	0.03
2020-05-18	4.73	0.105	-0.421	0.632	0.03
2020-05-19	4.75	0.107	0.423	0.423	0.03
2020-05-20	4.77	0.115	0.421	2.105	0.03
2020-05-21	4.74	0.119	-0.629	1.048	0.04
2020-05-22	4.72	0.123	-0.422	0.844	0.04
2020-05-25	4.69	0.125	-0.636	0.636	0.04
2020-05-26	4.73	0.128	0.853	0.640	0.04
2020-05-27	4.73	0.132	0.000	1.057	0.04
2020-05-28	4.75	0.136	0.423	1.057	0.04
2020-05-29	4.72	0.138	-0.632	0.632	0.04
2020-06-01	4.76	0.144	0.847	1.483	0.04
2020-06-02	4.79	0.148	0.630	0.840	0.04
2020-06-03	4.77	0.153	-0.418	1.253	0.05
2020-06-04	4.75	0.158	-0.419	1.258	0.05
2020-06-05	4.76	0.161	0.211	0.842	0.05
2020-06-08	4.77	0.164	0.210	0.840	0.05
2020-06-09	4.78	0.167	0.210	0.629	0.05
2020-06-10	4.75	0.169	-0.628	0.628	0.05
2020-06-11	4.75	0.174	0.000	1.053	0.05
2020-06-12	4.74	0.180	-0.211	1.684	0.05
2020-06-15	4.72	0.184	-0.422	1.055	0.06
2020-06-16	4.74	0.186	0.424	0.424	0.06
2020-06-17	4.73	0.188	-0.211	0.633	0.06
2020-06-18	4.76	0.194	0.634	1.480	0.06
2020-06-19	4.79	0.198	0.630	0.840	0.06
2020-06-22	4.81	0.205	0.418	1.879	0.06
2020-06-23	4.79	0.209	-0.416	1.040	0.06
2020-06-24	4.88	0.222	1.879	3.132	0.07
2020-06-29	4.87	0.231	-0.205	2.254	0.07
2020-06-30	4.89	0.237	0.411	1.437	0.07
2020-07-01	4.94	0.244	1.022	1.636	0.07
2020-07-02	5.05	0.263	2.227	4.453	0.08
2020-07-03	5.25	0.286	3.960	5.347	0.09
2020-07-06	5.78	0.332	10.095	9.524	0.10
2020-07-07	5.54	0.371	-4.152	8.478	0.11
2020-07-08	5.65	0.393	1.986	4.693	0.12
2020-07-09	5.61	0.412	-0.708	4.071	0.12
2020-07-10	5.4	0.432	-3.743	4.456	0.13
2020-07-13	5.24	0.447	0.383	3.448	0.13
2020-07-14	5.16	0.461	-1.527	3.244	0.14
2020-07-15	5.15	0.478	-0.194	3.876	0.14
2020-07-16	5.11	0.491	-0.777	3.107	0.15
2020-07-17	5.02	0.502	-1.761	2.544	0.15
2020-07-20	5.13	0.514	2.191	2.988	0.15
2020-07-21	5.07	0.522	-1.170	1.754	0.16
2020-07-22	5.08	0.533	0.197	2.564	0.16
2020-07-23	4.99	0.543	-1.772	2.362	0.16
2020-07-24	4.87	0.555	-2.405	3.006	0.17
2020-07-27	4.85	0.560	-0.411	1.232	0.17
2020-07-28	4.87	0.564	0.412	1.031	0.17
2020-07-29	4.95	0.574	1.643	2.464	0.17
2020-07-30	4.9	0.579	-1.010	1.212	0.17
2020-07-31	4.9	0.586	0.000	1.633	0.18
2020-08-03	5	0.594	2.041	2.041	0.18
2020-08-04	5.06	0.611	1.200	4.000	0.18
2020-08-05	4.98	0.618	-1.581	1.581	0.19
2020-08-06	4.98	0.624	0.000	1.606	0.19
2020-08-07	4.94	0.631	-0.803	1.606	0.19
2020-08-10	4.97	0.637	0.607	1.417	0.19
2020-08-11	4.96	0.647	-0.201	2.414	0.19
2020-08-12	4.95	0.652	-0.202	1.210	0.20
2020-08-13	4.95	0.655	0.000	0.808	0.20
2020-08-14	5	0.663	1.010	1.818	0.20
2020-08-17	5.16	0.688	3.200	6.000	0.21
2020-08-18	5.08	0.699	-1.550	2.519	0.21
2020-08-19	5.02	0.706	-1.181	1.575	0.21
2020-08-20	4.96	0.712	-1.195	1.594	0.21
2020-08-21	4.98	0.716	0.403	1.008	0.21
2020-08-24	4.97	0.720	-0.201	0.803	0.22
2020-08-25	4.95	0.725	-0.402	1.207	0.22
2020-08-26	4.91	0.731	-0.808	1.414	0.22
2020-08-27	4.93	0.735	0.407	1.018	0.22
2020-08-28	4.99	0.743	1.217	2.028	0.22
2020-08-31	5.02	0.755	0.601	2.806	0.23
2020-09-01	5.09	0.769	1.394	3.386	0.23
2020-09-02	5.07	0.778	-0.393	1.965	0.23
2020-09-03	5.06	0.783	-0.197	1.381	0.24
2020-09-04	5.07	0.793	0.198	2.174	0.24
2020-09-07	5.12	0.809	0.986	3.748	0.24
2020-09-08	5.17	0.818	0.977	2.148	0.25
2020-09-09	5.13	0.827	-0.774	2.128	0.25
2020-09-10	5.05	0.838	-1.559	2.729	0.25
2020-09-11	5.08	0.848	0.594	2.376	0.25
2020-09-14	5.17	0.860	1.772	2.756	0.26
2020-09-15	5.14	0.866	-0.580	1.354	0.26
2020-09-16	5.11	0.875	-0.584	2.140	0.26
2020-09-17	5.1	0.882	-0.196	1.566	0.26
2020-09-18	5.26	0.897	3.137	3.333	0.27
2020-09-21	5.21	0.907	-0.951	2.471	0.27
2020-09-22	5.25	0.927	0.768	4.415	0.28
2020-09-23	5.14	0.938	-2.095	2.667	0.28
2020-09-24	4.98	0.949	-3.113	2.529	0.28
2020-09-25	4.95	0.954	-0.602	1.406	0.29
2020-09-28	4.97	0.959	0.404	1.212	0.29
2020-09-29	4.93	0.965	-0.805	1.408	0.29
2020-09-30	4.88	0.975	-1.014	2.434	0.29
2020-10-09	4.92	0.980	0.820	1.230	0.29
2020-10-12	5.01	0.990	1.829	2.439	0.30
2020-10-13	4.97	0.994	-0.798	0.998	0.30
2020-10-14	4.98	1.000	0.201	1.408	0.30
2020-10-15	5.01	1.011	0.602	2.610	0.30
2020-10-16	5.08	1.023	1.397	2.794	0.31
2020-10-19	5.07	1.037	-0.197	3.346	0.31
2020-10-20	5.09	1.042	0.394	1.183	0.31
2020-10-21	5.15	1.051	1.179	2.161	0.32
2020-10-22	5.14	1.060	-0.194	1.942	0.32
2020-10-23	5.18	1.071	0.778	2.529	0.32
2020-10-26	5.08	1.082	-1.931	2.703	0.32
2020-10-27	5	1.090	-1.575	1.969	0.33
2020-10-28	4.95	1.099	-1.000	2.000	0.33
2020-10-29	4.94	1.103	-0.202	1.212	0.33
2020-10-30	4.89	1.118	-1.012	3.441	0.34
2020-11-02	4.68	1.136	-4.294	4.703	0.34
2020-11-03	4.71	1.143	0.641	1.923	0.34
2020-11-04	4.7	1.152	-0.212	2.123	0.35
2020-11-05	4.71	1.158	0.213	1.702	0.35
2020-11-06	4.69	1.162	-0.425	0.849	0.35
2020-11-09	4.75	1.170	1.279	2.132	0.35
2020-11-10	4.74	1.179	-0.211	2.316	0.35
2020-11-11	4.76	1.185	0.422	1.477	0.36
2020-11-12	4.71	1.189	-1.050	1.050	0.36
2020-11-13	4.68	1.192	-0.637	0.637	0.36
2020-11-16	4.71	1.195	0.641	0.855	0.36
2020-11-17	4.73	1.199	0.425	1.062	0.36
2020-11-18	4.78	1.214	1.057	3.594	0.36
2020-11-19	4.81	1.220	0.628	1.674	0.37
2020-11-20	4.77	1.224	-0.832	1.040	0.37
2020-11-23	4.83	1.234	1.258	2.306	0.37
2020-11-24	4.78	1.238	-1.035	1.035	0.37
2020-11-25	4.75	1.246	-0.628	2.092	0.37
2020-11-26	4.78	1.251	0.632	1.263	0.38
2020-11-27	4.9	1.264	2.510	3.138	0.38
2020-11-30	5.23	1.294	6.735	6.939	0.39
2020-12-01	5.77	1.336	10.325	8.604	0.40
2020-12-02	6.37	1.336	10.399	0.000	0.40
2020-12-03	7.03	1.364	10.361	4.867	0.41
2020-12-04	6.52	1.443	-7.255	14.509	0.43
2020-12-07	6.66	1.504	2.147	11.043	0.45
2020-12-08	6	1.541	-9.910	7.357	0.46
2020-12-09	5.84	1.570	-2.667	6.000	0.47
2020-12-10	5.78	1.593	-1.027	4.795	0.48
2020-12-11	5.64	1.608	-2.422	3.114	0.48
2020-12-14	5.61	1.624	-0.532	3.369	0.49
2020-12-15	5.56	1.639	-0.891	3.387	0.49
2020-12-16	5.46	1.657	-1.799	3.957	0.50
2020-12-17	5.71	1.702	4.579	9.341	0.51
2020-12-18	5.44	1.715	-4.729	2.977	0.51
2020-12-21	5.55	1.737	2.022	4.779	0.52
2020-12-22	5.28	1.762	-4.865	5.586	0.53
2020-12-23	5.29	1.778	0.189	3.598	0.53
2020-12-24	5.41	1.810	2.268	7.183	0.54
2020-12-25	5.4	1.830	-0.185	4.436	0.55
2020-12-28	5.33	1.849	-1.296	4.259	0.55
2020-12-29	5.38	1.870	0.938	4.690	0.56
2020-12-30	5.58	1.904	3.717	7.249	0.57
2020-12-31	5.75	1.934	3.047	6.272	0.58
2021-01-04	5.51	1.956	-4.174	4.870	0.59
2021-01-05	5.37	1.970	-2.541	3.085	0.59
2021-01-06	5.41	1.980	0.745	2.235	0.59
2021-01-07	5.11	2.011	-5.545	7.209	0.60
2021-01-08	5.08	2.030	-0.587	4.501	0.61
2021-01-11	4.95	2.049	-2.559	4.528	0.61
2021-01-12	5.07	2.066	2.424	4.040	0.62
2021-01-13	4.99	2.077	-1.578	2.761	0.62
2021-01-14	4.98	2.090	-0.200	3.206	0.63
2021-01-15	5.1	2.111	2.410	4.819	0.63
2021-01-18	5.11	2.123	0.196	2.941	0.64
2021-01-19	5.15	2.136	0.783	2.935	0.64
2021-01-20	5.1	2.144	-0.971	1.942	0.64
2021-01-21	5.09	2.153	-0.196	2.157	0.65
2021-01-22	4.98	2.163	-2.161	2.358	0.65
2021-01-25	4.96	2.171	-0.402	1.807	0.65
2021-01-26	4.94	2.178	-0.403	1.815	0.65
2021-01-27	4.94	2.188	0.000	2.429	0.66
2021-01-28	4.84	2.196	-2.024	2.024	0.66
2021-01-29	4.84	2.203	0.000	1.653	0.66
2021-02-01	4.85	2.212	0.207	2.273	0.66
2021-02-02	4.78	2.220	-1.443	2.062	0.67
2021-02-03	4.78	2.227	0.000	1.674	0.67
2021-02-04	4.82	2.242	0.837	3.766	0.67
2021-02-05	5.32	2.288	10.373	10.373	0.69
2021-02-08	5.17	2.308	-2.820	4.511	0.69
2021-02-09	5.24	2.322	1.354	3.288	0.70
2021-02-10	5.14	2.342	-1.908	4.771	0.70
2021-02-18	5.21	2.357	1.362	3.307	0.71
2021-02-19	5.44	2.386	4.415	6.526	0.72
2021-02-22	5.34	2.403	-1.838	3.676	0.72
2021-02-23	5.5	2.428	2.996	5.431	0.73
2021-02-24	5.42	2.441	-1.455	2.909	0.73
2021-02-25	5.41	2.457	-0.185	3.506	0.74
2021-02-26	5.2	2.473	-3.882	3.882	0.74
2021-03-01	5.02	2.490	-3.462	4.038	0.75
2021-03-02	4.93	2.498	-1.793	1.992	0.75
2021-03-03	5.07	2.519	2.840	4.868	0.76
2021-03-04	5.02	2.531	-0.986	2.761	0.76
2021-03-05	5.07	2.540	0.996	2.191	0.76
2021-03-08	5.03	2.548	-0.789	1.972	0.76
2021-03-09	4.92	2.561	-2.187	3.181	0.77
2021-03-10	4.88	2.569	-0.813	2.033	0.77
2021-03-11	4.97	2.578	1.844	2.049	0.77
2021-03-12	4.96	2.585	-0.201	1.610	0.78
2021-03-15	5	2.592	0.806	1.815	0.78
2021-03-16	5.03	2.600	0.600	1.800	0.78
2021-03-17	4.98	2.606	-0.994	1.590	0.78
2021-03-18	4.99	2.613	0.201	1.606	0.78
2021-03-19	4.95	2.619	-0.802	1.403	0.79
2021-03-22	4.97	2.624	0.404	1.212	0.79
2021-03-23	4.95	2.629	-0.402	1.207	0.79
2021-03-24	4.99	2.635	0.808	1.616	0.79
2021-03-25	4.95	2.640	-0.802	1.202	0.79
2021-03-26	4.96	2.643	0.202	0.606	0.79
2021-03-29	4.98	2.647	0.403	1.008	0.79
2021-03-30	4.97	2.650	-0.201	0.803	0.80
2021-03-31	4.92	2.655	-1.006	1.006	0.80
2021-04-01	4.93	2.658	0.203	0.813	0.80
2021-04-02	4.93	2.660	0.000	0.609	0.80
2021-04-06	4.91	2.663	-0.406	0.609	0.80
2021-04-07	4.92	2.665	0.204	0.611	0.80
2021-04-08	4.92	2.670	0.000	1.220	0.80
2021-04-09	4.91	2.673	-0.203	0.610	0.80
2021-04-12	4.89	2.675	-0.407	0.407	0.80
2021-04-13	4.84	2.680	-1.022	1.431	0.80
2021-04-14	4.86	2.682	0.413	0.413	0.80
2021-04-15	4.84	2.685	-0.412	0.617	0.81
2021-04-16	4.87	2.688	0.620	0.826	0.81
2021-04-19	4.89	2.692	0.411	1.027	0.81
2021-04-20	4.85	2.695	-0.818	0.818	0.81
2021-04-21	4.88	2.700	0.619	1.031	0.81
2021-04-22	4.86	2.704	-0.410	1.025	0.81
2021-04-23	4.83	2.707	-0.617	0.823	0.81
2021-04-26	4.81	2.709	-0.414	0.621	0.81
2021-04-27	4.77	2.714	-0.832	1.040	0.81
2021-04-28	4.74	2.718	-0.629	1.048	0.82
2021-04-29	4.81	2.726	1.477	2.110	0.82
2021-04-30	4.81	2.730	0.000	1.040	0.82
2021-05-06	4.83	2.735	0.416	1.247	0.82
2021-05-07	4.84	2.739	0.207	0.828	0.82
2021-05-10	4.82	2.743	-0.413	1.033	0.82
2021-05-11	4.84	2.747	0.415	1.037	0.82
2021-05-12	4.9	2.754	1.240	1.653	0.83
2021-05-13	4.86	2.758	-0.816	1.020	0.83
2021-05-14	5	2.773	2.881	3.704	0.83
2021-05-17	4.95	2.780	-1.000	1.600	0.83
2021-05-18	4.92	2.786	-0.606	1.414	0.84
2021-05-19	4.87	2.791	-1.016	1.220	0.84
2021-05-20	4.9	2.799	0.616	2.053	0.84
2021-05-21	4.88	2.802	-0.408	0.816	0.84
2021-05-24	4.93	2.808	1.025	1.434	0.84
2021-05-25	5.16	2.851	4.665	9.939	0.86
2021-05-26	5.14	2.864	-0.388	2.907	0.86
2021-05-27	5.09	2.870	-0.973	1.556	0.86
2021-05-28	5.06	2.878	-0.589	1.965	0.86
2021-05-31	5.08	2.884	0.395	1.383	0.87
2021-06-01	5.06	2.888	-0.394	0.787	0.87
2021-06-02	5.03	2.892	-0.593	0.988	0.87
2021-06-03	5.02	2.895	-0.199	0.795	0.87
2021-06-04	5.02	2.900	0.000	1.195	0.87
2021-06-07	4.96	2.908	-1.195	1.992	0.87
2021-06-08	5.03	2.918	1.411	2.419	0.88
2021-06-09	4.99	2.923	-0.795	0.994	0.88
2021-06-10	5.01	2.926	0.401	0.802	0.88
2021-06-11	4.98	2.929	-0.599	0.798	0.88
2021-06-15	4.94	2.933	-0.803	1.004	0.88
2021-06-16	4.95	2.939	0.202	1.417	0.88
2021-06-17	4.95	2.943	0.000	0.808	0.88
2021-06-18	4.95	2.946	0.000	0.808	0.88
2021-06-21	4.99	2.949	0.808	0.808	0.88
2021-06-22	5.01	2.956	0.401	1.603	0.89
2021-06-23	4.96	2.961	-0.998	1.198	0.89
2021-06-24	4.98	2.964	0.201	0.805	0.89
2021-06-25	5.12	2.986	2.811	5.221	0.90
2021-06-28	4.99	2.993	-2.539	1.562	0.90
2021-06-29	4.96	2.997	-0.601	1.002	0.90
2021-06-30	4.97	3.000	0.202	0.605	0.90
2021-07-01	4.99	3.006	0.402	1.610	0.90
2021-07-02	4.96	3.010	-0.601	0.802	0.90
2021-07-05	4.95	3.012	-0.202	0.605	0.90
2021-07-06	4.95	3.016	0.000	1.010	0.90
2021-07-07	4.95	3.019	0.000	0.606	0.91
2021-07-08	4.93	3.023	-0.404	1.010	0.91
2021-07-09	4.95	3.027	0.406	1.014	0.91
2021-07-12	4.92	3.035	-0.606	2.020	0.91
2021-07-13	4.91	3.040	-0.203	1.016	0.91
2021-07-14	4.48	3.045	-0.665	1.330	0.91
2021-07-15	4.52	3.050	0.893	1.339	0.91
2021-07-16	4.49	3.053	-0.664	0.885	0.92
2021-07-19	4.49	3.055	0.000	0.668	0.92
2021-07-20	4.5	3.058	0.223	0.668	0.92
2021-07-21	4.51	3.060	0.222	0.444	0.92
2021-07-22	4.52	3.063	0.222	0.887	0.92
2021-07-23	4.5	3.067	-0.442	1.106	0.92
2021-07-26	4.43	3.075	-1.556	2.222	0.92
2021-07-27	4.35	3.085	-1.806	2.709	0.93
2021-07-28	4.38	3.088	0.690	0.690	0.93
2021-07-29	4.35	3.090	-0.685	0.685	0.93
2021-07-30	4.29	3.096	-1.379	1.609	0.93
2021-08-02	4.32	3.103	0.699	1.865	0.93
2021-08-03	4.3	3.107	-0.463	1.157	0.93
2021-08-04	4.29	3.109	-0.233	0.698	0.93
2021-08-05	4.32	3.113	0.699	0.932	0.93
2021-08-06	4.3	3.116	-0.463	0.926	0.93
2021-08-09	4.34	3.121	0.930	1.395	0.94
2021-08-10	4.35	3.124	0.230	0.922	0.94
2021-08-11	4.36	3.128	0.230	0.920	0.94
2021-08-12	4.37	3.131	0.229	0.917	0.94
2021-08-13	4.39	3.136	0.458	1.373	0.94
2021-08-16	4.41	3.139	0.456	0.911	0.94
2021-08-17	4.35	3.145	-1.361	1.587	0.94
2021-08-18	4.43	3.154	1.839	2.529	0.95
2021-08-19	4.38	3.159	-1.129	1.354	0.95
2021-08-20	4.36	3.164	-0.457	1.370	0.95
2021-08-23	4.37	3.167	0.229	0.688	0.95
2021-08-24	4.36	3.169	-0.229	0.686	0.95
2021-08-25	4.36	3.173	0.000	0.917	0.95
2021-08-26	4.34	3.176	-0.459	0.917	0.95
2021-08-27	4.38	3.181	0.922	1.382	0.95
2021-08-30	4.38	3.186	0.000	1.370	0.96
2021-08-31	4.42	3.191	0.913	1.370	0.96
2021-09-01	4.47	3.199	1.131	2.036	0.96
2021-09-02	4.49	3.204	0.447	1.342	0.96
2021-09-03	4.51	3.211	0.445	2.004	0.96
2021-09-06	4.56	3.216	1.109	1.330	0.96
2021-09-07	4.55	3.221	-0.219	1.316	0.97
2021-09-08	4.56	3.224	0.220	0.659	0.97
2021-09-09	4.56	3.226	0.000	0.658	0.97
2021-09-10	4.58	3.234	0.439	1.974	0.97
2021-09-13	4.55	3.239	-0.655	1.310	0.97
2021-09-14	4.48	3.247	-1.538	2.198	0.97
2021-09-15	4.48	3.250	0.000	0.893	0.98
2021-09-16	4.51	3.257	0.670	1.786	0.98
2021-09-17	4.45	3.260	-1.330	0.887	0.98
2021-09-22	4.42	3.265	-0.674	1.348	0.98
2021-09-23	4.45	3.269	0.679	1.131	0.98
2021-09-24	4.41	3.274	-0.899	1.348	0.98
2021-09-27	4.39	3.280	-0.454	1.587	0.98
2021-09-28	4.42	3.286	0.683	1.595	0.99
2021-09-29	4.46	3.294	0.905	2.036	0.99
2021-09-30	4.42	3.299	-0.897	1.570	0.99
2021-10-08	4.44	3.304	0.452	1.131	0.99
2021-10-11	4.48	3.310	0.901	1.802	0.99
2021-10-12	4.46	3.315	-0.446	1.116	0.99
2021-10-13	4.52	3.322	1.345	2.018	1.00
2021-10-14	4.47	3.327	-1.106	1.327	1.00
2021-10-15	4.46	3.331	-0.224	1.119	1.00
2021-10-18	4.45	3.334	-0.224	0.673	1.00
2021-10-19	4.47	3.337	0.449	0.899	1.00
2021-10-20	4.45	3.340	-0.447	0.671	1.00
2021-10-21	4.52	3.345	1.573	1.573	1.00
2021-10-22	4.52	3.351	0.000	1.549	1.01
2021-10-25	4.47	3.358	-1.106	1.770	1.01
2021-10-26	4.41	3.363	-1.342	1.342	1.01
2021-10-27	4.36	3.368	-1.134	1.361	1.01
2021-10-28	4.37	3.370	0.229	0.688	1.01
2021-10-29	4.36	3.375	-0.229	1.373	1.01
2021-11-01	4.35	3.379	-0.229	1.147	1.01
2021-11-02	4.29	3.385	-1.379	1.609	1.02
2021-11-03	4.28	3.388	-0.233	0.932	1.02
2021-11-04	4.29	3.390	0.234	0.467	1.02
2021-11-05	4.29	3.392	0.000	0.466	1.02
2021-11-08	4.29	3.393	0.000	0.466	1.02
2021-11-09	4.28	3.395	-0.233	0.466	1.02
2021-11-10	4.3	3.397	0.467	0.467	1.02
2021-11-11	4.33	3.403	0.698	1.628	1.02
2021-11-12	4.32	3.404	-0.231	0.462	1.02
2021-11-15	4.33	3.407	0.231	0.694	1.02
2021-11-16	4.33	3.409	0.000	0.462	1.02
2021-11-17	4.34	3.411	0.231	0.693	1.02
2021-11-18	4.33	3.414	-0.230	0.691	1.02
2021-11-19	4.42	3.423	2.079	2.540	1.03
2021-11-22	4.35	3.427	-1.584	1.131	1.03
2021-11-23	4.35	3.430	0.000	0.690	1.03
2021-11-24	4.38	3.435	0.690	1.609	1.03
2021-11-25	4.38	3.438	0.000	0.685	1.03
2021-11-26	4.36	3.440	-0.457	0.457	1.03
2021-11-29	4.38	3.445	0.459	1.376	1.03
2021-11-30	4.38	3.447	0.000	0.685	1.03
2021-12-01	4.42	3.451	0.913	1.142	1.04
2021-12-02	4.42	3.454	0.000	0.679	1.04
2021-12-03	4.44	3.457	0.452	0.905	1.04
2021-12-06	4.46	3.464	0.450	1.802	1.04
2021-12-07	4.45	3.470	-0.224	1.794	1.04
2021-12-08	4.45	3.473	0.000	0.674	1.04
2021-12-09	4.48	3.481	0.674	2.247	1.04
2021-12-10	4.44	3.485	-0.893	0.893	1.05
2021-12-13	4.42	3.488	-0.450	0.901	1.05
2021-12-14	4.36	3.493	-1.357	1.357	1.05
2021-12-15	4.37	3.496	0.229	0.917	1.05
2021-12-16	4.37	3.498	0.000	0.458	1.05
2021-12-17	4.35	3.500	-0.458	0.686	1.05
2021-12-20	4.34	3.502	-0.230	0.460	1.05
2021-12-21	4.41	3.509	1.613	1.843	1.05
2021-12-22	4.38	3.512	-0.680	0.907	1.05
2021-12-23	4.38	3.515	0.000	0.685	1.05
2021-12-24	4.37	3.517	-0.228	0.685	1.06
2021-12-27	4.35	3.520	-0.458	0.686	1.06
2021-12-28	4.35	3.522	0.000	0.690	1.06
2021-12-29	4.34	3.524	-0.230	0.460	1.06
2021-12-30	4.29	3.529	-1.152	1.382	1.06
2021-12-31	4.3	3.533	0.233	1.166	1.06
2022-01-04	4.35	3.540	1.163	1.860	1.06
2022-01-13	4.49	3.550	3.218	2.759	1.06
2022-01-14	4.44	3.556	-1.114	1.559	1.07
2022-01-17	4.34	3.570	-2.252	4.054	1.07
2022-01-18	4.37	3.577	0.691	1.843	1.07
2022-01-19	4.46	3.587	2.059	2.746	1.08
2022-01-20	4.45	3.594	-0.224	1.794	1.08
2022-01-21	4.32	3.606	-2.921	3.371	1.08
2022-01-24	4.2	3.617	-2.778	3.241	1.09
2022-01-25	4.13	3.630	-1.667	3.571	1.09
2022-01-26	4.16	3.636	0.726	1.937	1.09
2022-01-27	4.14	3.642	-0.481	1.683	1.09
2022-01-28	4.1	3.648	-0.966	1.691	1.09
2022-02-07	4.15	3.653	1.220	1.463	1.10
2022-02-08	4.23	3.662	1.928	2.410	1.10
2022-02-09	4.24	3.667	0.236	1.418	1.10
2022-02-10	4.24	3.670	0.000	0.943	1.10
2022-02-11	4.25	3.675	0.236	1.415	1.10
2022-02-14	4.2	3.680	-1.176	1.412	1.10
2022-02-15	4.16	3.686	-0.952	1.667	1.11
2022-02-16	4.19	3.688	0.721	0.721	1.11
2022-02-17	4.18	3.692	-0.239	0.955	1.11
2022-02-18	4.21	3.697	0.718	1.435	1.11
2022-02-21	4.24	3.702	0.713	1.425	1.11
2022-02-22	4.21	3.707	-0.708	1.415	1.11
2022-02-23	4.21	3.710	0.000	0.950	1.11
2022-02-24	4.13	3.718	-1.900	2.375	1.12
2022-02-25	4.12	3.722	-0.242	1.211	1.12
2022-02-28	4.06	3.730	-1.456	2.427	1.12
2022-03-01	4.12	3.737	1.478	1.970	1.12
2022-03-02	4.13	3.741	0.243	1.214	1.12
2022-03-03	4.18	3.746	1.211	1.453	1.12
2022-03-04	4.15	3.752	-0.718	1.675	1.13
2022-03-07	4.12	3.759	-0.723	1.928	1.13
2022-03-08	4.02	3.767	-2.427	2.427	1.13
2022-03-09	3.88	3.789	-3.483	6.716	1.14
2022-03-10	3.9	3.794	0.515	1.546	1.14
2022-03-11	3.94	3.805	1.026	3.333	1.14
2022-03-14	3.94	3.815	0.000	3.046	1.14
2022-03-15	3.75	3.831	-4.822	5.330	1.15
2022-03-16	3.82	3.845	1.867	4.267	1.15
2022-03-17	3.84	3.850	0.524	1.571	1.15
2022-03-18	3.85	3.857	0.260	2.344	1.16
2022-03-21	3.81	3.862	-1.039	1.299	1.16
2022-03-22	3.85	3.868	1.050	2.100	1.16
2022-03-23	3.85	3.872	0.000	1.039	1.16
2022-03-24	3.83	3.875	-0.519	1.039	1.16
2022-03-25	3.84	3.878	0.261	1.044	1.16
2022-03-28	3.86	3.889	0.521	3.385	1.17
2022-03-29	3.85	3.893	-0.259	1.036	1.17
2022-03-30	3.88	3.897	0.779	1.299	1.17
2022-03-31	3.97	3.908	2.320	3.351	1.17
2022-04-01	4.09	3.922	3.023	4.282	1.18
2022-04-06	4.16	3.935	1.711	3.667	1.18
2022-04-07	4.07	3.945	-2.163	2.885	1.18
2022-04-08	4.08	3.953	0.246	2.457	1.19
2022-04-11	4	3.961	-1.961	2.206	1.19
2022-04-12	4.05	3.969	1.250	2.500	1.19
2022-04-13	4.01	3.973	-0.988	1.235	1.19
2022-04-14	4.01	3.978	0.000	1.496	1.19
2022-04-15	4.03	3.982	0.499	1.247	1.19
2022-04-18	3.86	3.994	-4.218	3.722	1.20
2022-04-19	3.93	4.006	1.813	3.627	1.20
2022-04-20	3.9	4.014	-0.763	2.290	1.20
2022-04-21	3.79	4.023	-2.821	2.821	1.21
2022-04-22	3.82	4.028	0.792	1.847	1.21
2022-04-25	3.71	4.040	-2.880	3.665	1.21
2022-04-26	3.61	4.051	-2.695	3.774	1.22
2022-04-27	3.6	4.059	-0.277	2.770	1.22
2022-04-28	3.6	4.069	0.000	3.056	1.22
2022-04-29	3.65	4.076	1.389	2.500	1.22
2022-05-05	3.66	4.081	0.274	1.644	1.22
2022-05-06	3.56	4.089	-2.732	2.459	1.23
2022-05-09	3.59	4.094	0.843	1.685	1.23
2022-05-10	3.6	4.099	0.279	1.950	1.23
2022-05-11	3.59	4.104	-0.278	1.667	1.23
2022-05-12	3.58	4.108	-0.279	1.114	1.23
2022-05-13	3.6	4.111	0.559	1.117	1.23
2022-05-16	3.58	4.115	-0.556	1.389	1.23
2022-05-17	3.57	4.118	-0.279	0.838	1.24
2022-05-18	3.56	4.120	-0.280	0.840	1.24
2022-05-19	3.58	4.125	0.562	1.685	1.24
2022-05-20	3.61	4.129	0.838	1.397	1.24
2022-05-23	3.61	4.131	0.000	0.554	1.24

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