数码视讯融券券源 数码视讯专项约券

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	4.66	0	0	0	0
2020-04-28	4.47	0.030	-4.077	7.940	0.01
2020-04-29	4.37	0.041	-2.237	3.132	0.01
2020-04-30	4.55	0.057	4.119	4.119	0.02
2020-05-06	4.68	0.075	2.857	4.835	0.02
2020-05-07	4.63	0.088	-1.068	3.205	0.03
2020-05-08	4.67	0.095	0.864	1.728	0.03
2020-05-11	4.67	0.105	0.000	2.570	0.03
2020-05-12	4.61	0.117	-1.285	3.212	0.04
2020-05-13	4.69	0.127	1.735	2.603	0.04
2020-05-14	4.65	0.134	-0.853	1.706	0.04
2020-05-15	4.71	0.142	1.290	2.151	0.04
2020-05-18	4.65	0.163	-1.274	5.308	0.05
2020-05-19	4.86	0.184	4.516	5.376	0.06
2020-05-20	5.13	0.227	5.556	9.877	0.07
2020-05-21	5.02	0.248	-2.144	5.068	0.07
2020-05-22	4.85	0.272	-3.386	5.976	0.08
2020-05-25	4.7	0.294	-3.093	5.567	0.09
2020-05-26	4.76	0.301	1.277	1.702	0.09
2020-05-27	4.68	0.311	-1.681	2.731	0.09
2020-05-28	4.66	0.325	-0.427	3.419	0.10
2020-05-29	4.75	0.339	1.931	3.648	0.10
2020-06-01	4.94	0.355	4.000	3.789	0.11
2020-06-02	5.08	0.371	2.834	3.846	0.11
2020-06-03	4.99	0.385	-1.772	3.346	0.12
2020-06-04	4.98	0.396	-0.200	2.605	0.12
2020-06-05	5.05	0.409	1.406	3.213	0.12
2020-06-08	5.04	0.416	-0.198	1.584	0.12
2020-06-09	5.01	0.424	-0.595	1.984	0.13
2020-06-10	5.05	0.432	0.798	1.796	0.13
2020-06-11	5.16	0.444	2.178	2.772	0.13
2020-06-12	5.08	0.454	-1.550	2.519	0.14
2020-06-15	4.9	0.467	-3.543	3.150	0.14
2020-06-16	4.92	0.475	0.408	2.041	0.14
2020-06-17	4.83	0.489	-1.829	3.455	0.15
2020-06-18	4.82	0.496	-0.207	1.656	0.15
2020-06-19	4.83	0.500	0.207	1.037	0.15
2020-06-22	4.81	0.505	-0.414	1.242	0.15
2020-06-23	4.75	0.513	-1.247	2.079	0.15
2020-06-24	4.7	0.520	-1.053	1.684	0.16
2020-06-29	4.62	0.529	-1.702	2.340	0.16
2020-06-30	4.74	0.539	2.597	2.597	0.16
2020-07-01	4.7	0.546	-0.844	1.688	0.16
2020-07-02	4.86	0.563	3.404	4.255	0.17
2020-07-03	4.87	0.571	0.206	1.852	0.17
2020-07-06	5.12	0.586	5.133	3.696	0.18
2020-07-07	5.15	0.600	0.586	3.125	0.18
2020-07-08	5.23	0.612	1.553	2.913	0.18
2020-07-09	5.39	0.630	3.059	3.824	0.19
2020-07-10	5.26	0.644	-2.412	3.340	0.19
2020-07-13	5.44	0.655	3.422	2.471	0.20
2020-07-14	5.39	0.686	-0.919	6.801	0.21
2020-07-15	5.13	0.715	-4.824	6.679	0.21
2020-07-16	4.9	0.740	-4.483	6.238	0.22
2020-07-17	4.8	0.760	-2.041	4.898	0.23
2020-07-20	4.97	0.773	3.542	3.333	0.23
2020-07-21	4.96	0.785	-0.201	2.817	0.24
2020-07-22	4.94	0.795	-0.403	2.419	0.24
2020-07-23	4.85	0.812	-1.822	4.251	0.24
2020-07-24	4.99	0.854	2.887	10.103	0.26
2020-07-27	4.98	0.869	-0.200	3.607	0.26
2020-07-28	5.1	0.886	2.410	4.016	0.27
2020-07-29	5.14	0.897	0.784	2.549	0.27
2020-07-30	5.02	0.910	-2.335	3.113	0.27
2020-07-31	5.06	0.921	0.797	2.590	0.28
2020-08-03	5.16	0.931	1.976	2.372	0.28
2020-08-04	5.12	0.940	-0.775	2.132	0.28
2020-08-05	5.11	0.953	-0.195	2.930	0.29
2020-08-06	5.13	0.962	0.391	2.153	0.29
2020-08-07	4.99	0.977	-2.729	3.509	0.29
2020-08-10	5.08	0.992	1.804	3.607	0.30
2020-08-11	4.92	1.008	-3.150	3.937	0.30
2020-08-12	4.9	1.019	-0.407	2.642	0.31
2020-08-13	4.92	1.032	0.408	3.265	0.31
2020-08-14	4.98	1.041	1.220	2.033	0.31
2020-08-17	5.05	1.050	1.406	2.209	0.32
2020-08-18	5.08	1.057	0.594	1.584	0.32
2020-08-19	5.02	1.065	-1.181	1.969	0.32
2020-08-20	5.02	1.075	0.000	2.390	0.32
2020-08-21	5.04	1.081	0.398	1.394	0.32
2020-08-24	5.11	1.098	1.389	3.968	0.33
2020-08-25	5.36	1.127	4.892	6.654	0.34
2020-08-26	5.24	1.149	-2.239	5.037	0.34
2020-08-27	5.53	1.185	5.534	7.824	0.36
2020-08-28	5.44	1.197	-1.627	2.532	0.36
2020-08-31	5.26	1.222	-3.309	5.699	0.37
2020-09-01	5.47	1.251	3.992	6.464	0.38
2020-09-02	5.74	1.303	4.936	10.786	0.39
2020-09-03	5.84	1.332	1.742	5.923	0.40
2020-09-04	6.08	1.375	4.110	8.562	0.41
2020-09-07	6.1	1.419	0.329	8.553	0.43
2020-09-08	6.74	1.500	10.492	14.426	0.45
2020-09-09	5.85	1.561	-13.205	12.611	0.47
2020-09-10	5.5	1.615	-5.983	11.795	0.48
2020-09-11	5.62	1.654	2.182	8.364	0.50
2020-09-14	5.88	1.686	4.626	6.406	0.51
2020-09-15	5.71	1.708	-2.891	4.762	0.51
2020-09-16	5.56	1.732	-2.627	5.079	0.52
2020-09-17	5.56	1.749	0.000	3.597	0.52
2020-09-18	5.55	1.765	-0.180	3.597	0.53
2020-09-21	5.61	1.781	1.081	3.423	0.53
2020-09-22	5.41	1.800	-3.565	4.100	0.54
2020-09-23	5.47	1.811	1.109	2.403	0.54
2020-09-24	5.17	1.834	-5.484	5.302	0.55
2020-09-25	5.11	1.849	-1.161	3.675	0.55
2020-09-28	5.08	1.858	-0.587	2.153	0.56
2020-09-29	5.14	1.867	1.181	1.969	0.56
2020-09-30	5.13	1.876	-0.195	2.140	0.56
2020-10-09	5.29	1.885	3.119	1.949	0.57
2020-10-12	5.51	1.901	4.159	3.592	0.57
2020-10-13	5.55	1.910	0.726	1.996	0.57
2020-10-14	5.45	1.927	-1.802	3.604	0.58
2020-10-15	5.36	1.941	-1.651	3.119	0.58
2020-10-16	5.47	1.953	2.052	2.799	0.59
2020-10-19	5.5	1.969	0.548	3.473	0.59
2020-10-20	5.68	1.989	3.273	4.182	0.60
2020-10-21	5.58	2.004	-1.761	3.169	0.60
2020-10-22	5.7	2.028	2.151	5.197	0.61
2020-10-23	5.56	2.050	-2.456	4.561	0.61
2020-10-26	5.6	2.063	0.719	2.878	0.62
2020-10-27	5.73	2.086	2.321	4.821	0.63
2020-10-28	5.83	2.108	1.745	4.538	0.63
2020-10-29	5.71	2.122	-2.058	2.916	0.64
2020-10-30	5.39	2.153	-5.604	7.005	0.65
2020-11-02	5.39	2.171	0.000	3.896	0.65
2020-11-03	5.95	2.246	10.390	15.213	0.67
2020-11-04	5.87	2.270	-1.345	4.874	0.68
2020-11-05	5.92	2.290	0.852	3.918	0.69
2020-11-06	5.85	2.308	-1.182	3.885	0.69
2020-11-09	5.92	2.323	1.197	2.906	0.70
2020-11-10	5.77	2.340	-2.534	3.547	0.70
2020-11-11	5.51	2.365	-4.506	5.373	0.71
2020-11-12	5.48	2.386	-0.544	4.719	0.72
2020-11-13	5.5	2.400	0.365	3.102	0.72
2020-11-16	5.48	2.409	-0.364	2.000	0.72
2020-11-17	5.38	2.425	-1.825	3.467	0.73
2020-11-18	5.48	2.437	1.859	2.602	0.73
2020-11-19	5.45	2.444	-0.547	1.642	0.73
2020-11-20	5.38	2.454	-1.284	2.202	0.74
2020-11-23	5.39	2.464	0.186	2.230	0.74
2020-11-24	5.36	2.474	-0.557	2.226	0.74
2020-11-25	5.24	2.486	-2.239	2.612	0.75
2020-11-26	5.16	2.498	-1.527	2.863	0.75
2020-11-27	5.13	2.509	-0.581	2.713	0.75
2020-11-30	5.22	2.523	1.754	3.119	0.76
2020-12-01	5.24	2.536	0.383	3.065	0.76
2020-12-02	5.14	2.549	-1.908	2.863	0.76
2020-12-03	5.1	2.554	-0.778	1.362	0.77
2020-12-04	5.01	2.564	-1.765	2.353	0.77
2020-12-07	4.96	2.573	-0.998	2.196	0.77
2020-12-08	5.15	2.593	3.831	4.637	0.78
2020-12-09	5	2.601	-2.913	1.748	0.78
2020-12-10	5.11	2.615	2.200	3.400	0.78
2020-12-11	5.01	2.627	-1.957	2.935	0.79
2020-12-14	5.07	2.637	1.198	2.196	0.79
2020-12-15	5.07	2.643	0.000	1.578	0.79
2020-12-16	4.96	2.655	-2.170	2.959	0.80
2020-12-17	4.85	2.677	-2.218	5.242	0.80
2020-12-18	4.8	2.687	-1.031	2.680	0.81
2020-12-21	4.85	2.694	1.042	1.667	0.81
2020-12-22	4.9	2.711	1.031	4.124	0.81
2020-12-23	4.84	2.723	-1.224	3.061	0.82
2020-12-24	4.66	2.738	-3.719	3.719	0.82
2020-12-25	4.68	2.743	0.429	1.288	0.82
2020-12-28	4.59	2.756	-1.923	3.419	0.83
2020-12-29	4.67	2.769	1.743	3.268	0.83
2020-12-30	4.64	2.777	-0.642	2.141	0.83
2020-12-31	4.67	2.789	0.647	3.017	0.84
2021-01-04	4.64	2.799	-0.642	2.784	0.84
2021-01-05	4.48	2.816	-3.448	4.526	0.84
2021-01-06	4.39	2.832	-2.009	4.241	0.85
2021-01-07	4.19	2.852	-4.556	5.695	0.86
2021-01-08	4.31	2.874	2.864	6.205	0.86
2021-01-11	4.22	2.889	-2.088	4.408	0.87
2021-01-12	4.3	2.904	1.896	4.028	0.87
2021-01-13	4.2	2.915	-2.326	3.256	0.87
2021-01-14	4.26	2.925	1.429	2.619	0.88
2021-01-15	4.34	2.934	1.878	2.582	0.88
2021-01-18	4.35	2.941	0.230	2.074	0.88
2021-01-19	4.41	2.956	1.379	3.908	0.89
2021-01-20	4.34	2.967	-1.587	3.175	0.89
2021-01-21	4.35	2.977	0.230	2.765	0.89
2021-01-22	4.25	2.990	-2.299	3.678	0.90
2021-01-25	4.04	3.008	-4.941	5.412	0.90
2021-01-26	4.09	3.031	1.238	6.683	0.91
2021-01-27	4.09	3.040	0.000	2.445	0.91
2021-01-28	4.09	3.054	0.000	4.156	0.92
2021-01-29	3.86	3.080	-5.623	8.068	0.92
2021-02-01	3.97	3.099	2.850	5.699	0.93
2021-02-02	3.94	3.114	-0.756	4.786	0.93
2021-02-03	3.8	3.131	-3.553	5.330	0.94
2021-02-04	3.64	3.147	-4.211	5.263	0.94
2021-02-05	3.63	3.167	-0.275	6.593	0.95
2021-02-08	3.64	3.178	0.275	3.581	0.95
2021-02-09	3.73	3.190	2.473	3.846	0.96
2021-02-10	3.74	3.197	0.268	2.413	0.96
2021-02-18	3.89	3.209	4.011	3.476	0.96
2021-02-19	4.02	3.222	3.342	4.113	0.97
2021-02-22	4.12	3.235	2.488	3.731	0.97
2021-02-23	4.01	3.247	-2.670	3.641	0.97
2021-02-24	4.08	3.258	1.746	3.242	0.98
2021-02-25	4.02	3.269	-1.471	3.186	0.98
2021-02-26	4.03	3.281	0.249	3.483	0.98
2021-03-01	4.14	3.289	2.730	2.481	0.99
2021-03-02	4.09	3.298	-1.208	2.657	0.99
2021-03-03	4.11	3.305	0.489	1.956	0.99
2021-03-04	4.09	3.310	-0.487	1.460	0.99
2021-03-05	4.19	3.317	2.445	1.956	1.00
2021-03-08	4.13	3.326	-1.432	2.625	1.00
2021-03-09	4.01	3.341	-2.906	4.600	1.00
2021-03-10	3.94	3.356	-1.746	4.489	1.01
2021-03-11	3.99	3.367	1.269	3.299	1.01
2021-03-12	3.99	3.375	0.000	2.256	1.01
2021-03-15	4	3.383	0.251	2.506	1.01
2021-03-16	4.1	3.393	2.500	3.000	1.02
2021-03-17	4.05	3.401	-1.220	2.195	1.02
2021-03-18	4	3.408	-1.235	2.222	1.02
2021-03-19	4	3.415	0.000	2.250	1.02
2021-03-22	4.03	3.421	0.750	1.750	1.03
2021-03-23	4.02	3.436	-0.248	4.467	1.03
2021-03-24	4.01	3.450	-0.249	4.229	1.04
2021-03-25	4.22	3.479	5.237	7.980	1.04
2021-03-26	4.14	3.486	-1.896	2.133	1.05
2021-03-29	4.06	3.499	-1.932	3.865	1.05
2021-03-30	3.87	3.516	-4.680	5.172	1.05
2021-03-31	3.87	3.521	0.000	1.550	1.06
2021-04-01	3.87	3.525	0.000	1.292	1.06
2021-04-02	3.9	3.531	0.775	1.809	1.06
2021-04-06	3.91	3.534	0.256	1.026	1.06
2021-04-07	3.93	3.540	0.512	1.790	1.06
2021-04-08	3.89	3.544	-1.018	1.272	1.06
2021-04-09	3.88	3.548	-0.257	1.285	1.06
2021-04-12	3.85	3.554	-0.773	1.804	1.07
2021-04-13	3.82	3.561	-0.779	2.078	1.07
2021-04-14	3.83	3.567	0.262	2.094	1.07
2021-04-15	3.88	3.574	1.305	2.089	1.07
2021-04-16	3.95	3.584	1.804	3.093	1.08
2021-04-19	4	3.590	1.266	1.772	1.08
2021-04-20	3.97	3.596	-0.750	1.750	1.08
2021-04-21	3.91	3.604	-1.511	2.519	1.08
2021-04-22	3.91	3.608	0.000	1.279	1.08
2021-04-23	3.88	3.614	-0.767	1.790	1.08
2021-04-26	3.93	3.623	1.289	2.835	1.09
2021-04-27	3.81	3.634	-3.053	3.308	1.09
2021-04-28	3.84	3.642	0.787	2.625	1.09
2021-04-29	3.87	3.651	0.781	2.865	1.10
2021-04-30	3.81	3.660	-1.550	2.842	1.10
2021-05-06	3.83	3.666	0.525	1.575	1.10
2021-05-07	3.9	3.674	1.828	2.611	1.10
2021-05-10	4.03	3.683	3.333	2.564	1.10
2021-05-11	3.98	3.692	-1.241	2.730	1.11
2021-05-12	4.02	3.698	1.005	2.010	1.11
2021-05-13	4.05	3.708	0.746	2.736	1.11
2021-05-14	4.15	3.720	2.469	3.704	1.12
2021-05-17	4.06	3.731	-2.169	3.133	1.12
2021-05-18	4.12	3.744	1.478	3.695	1.12
2021-05-19	4.2	3.761	1.942	4.854	1.13
2021-05-20	4.11	3.767	-2.143	1.905	1.13
2021-05-21	4.07	3.776	-0.973	2.433	1.13
2021-05-24	4.8	3.853	17.936	19.410	1.16
2021-05-25	5.59	3.952	16.458	21.250	1.19
2021-05-26	5.61	4.005	0.358	11.270	1.20
2021-05-27	6.35	4.104	13.191	18.717	1.23
2021-05-28	6.42	4.159	1.102	10.394	1.25
2021-05-31	6.81	4.204	6.075	7.788	1.26
2021-06-01	6.51	4.238	-4.405	6.314	1.27
2021-06-02	6.71	4.264	3.072	4.608	1.28
2021-06-03	5.95	4.312	-11.326	9.836	1.29
2021-06-04	5.73	4.352	-3.697	8.235	1.31
2021-06-07	6.1	4.400	6.457	9.424	1.32
2021-06-08	7.32	4.512	20.000	18.361	1.35
2021-06-09	7.13	4.550	-2.596	6.421	1.36
2021-06-10	8.56	4.695	20.056	20.337	1.41
2021-06-11	8.85	4.772	3.388	10.397	1.43
2021-06-15	9.39	4.900	6.102	16.384	1.47
2021-06-16	8.61	5.015	-8.307	16.081	1.50
2021-06-17	8.9	5.084	3.368	9.292	1.53
2021-06-18	8.79	5.149	-1.236	8.876	1.54
2021-06-21	9.05	5.230	2.958	10.694	1.57
2021-06-22	8.26	5.334	-8.729	15.138	1.60
2021-06-23	7.9	5.388	-4.358	8.232	1.62
2021-06-24	7.55	5.430	-5.388	6.642	1.63
2021-06-25	7.18	5.479	-4.901	8.212	1.64
2021-06-28	8.62	5.640	20.056	22.423	1.69
2021-06-29	7.83	5.704	-9.165	9.861	1.71
2021-06-30	7.7	5.763	-1.660	9.195	1.73
2021-07-01	7.71	5.823	0.130	9.221	1.75
2021-07-02	7.65	5.862	-0.778	6.226	1.76
2021-07-05	9.18	6.033	20.000	22.353	1.81
2021-07-06	9.75	6.110	6.209	9.477	1.83
2021-07-07	9.44	6.173	-3.179	7.897	1.85
2021-07-08	9.01	6.250	-4.555	10.275	1.87
2021-07-09	10.36	6.453	14.983	23.529	1.94
2021-07-12	10.73	6.580	3.571	14.189	1.97
2021-07-13	10.3	6.648	-4.007	7.922	1.99
2021-07-14	9.83	6.717	-3.248	8.465	2.02
2021-07-15	9.94	6.780	1.119	7.630	2.03
2021-07-16	10.19	6.887	2.515	12.575	2.07
2021-07-19	9.48	6.941	-6.968	6.771	2.08
2021-07-20	9.7	6.986	2.321	5.591	2.10
2021-07-21	9.69	7.037	-0.103	6.289	2.11
2021-07-22	9.53	7.085	-1.651	6.089	2.13
2021-07-23	9.7	7.169	1.784	10.388	2.15
2021-07-26	8.33	7.273	-14.124	14.948	2.18
2021-07-27	8.01	7.331	-3.842	8.764	2.20
2021-07-28	7.68	7.383	-4.120	8.115	2.21
2021-07-29	8.17	7.430	6.380	6.901	2.23
2021-07-30	8.2	7.489	0.367	8.568	2.25
2021-08-02	8.68	7.548	5.854	8.171	2.26
2021-08-03	8.3	7.588	-4.378	5.760	2.28
2021-08-04	8.45	7.620	1.807	4.578	2.29
2021-08-05	8.11	7.648	-4.024	4.142	2.29
2021-08-06	8.58	7.746	5.795	13.687	2.32
2021-08-09	9.07	7.825	5.711	10.490	2.35
2021-08-10	8.86	7.874	-2.315	6.615	2.36
2021-08-11	8.78	7.908	-0.903	4.740	2.37
2021-08-12	9.07	7.956	3.303	6.264	2.39
2021-08-13	9.62	8.042	6.064	10.805	2.41
2021-08-16	9.43	8.083	-1.975	5.198	2.42
2021-08-17	9.15	8.145	-2.969	8.165	2.44
2021-08-18	9.31	8.201	1.749	7.213	2.46
2021-08-19	9.48	8.276	1.826	9.452	2.48
2021-08-20	9.97	8.378	5.169	12.236	2.51
2021-08-23	10.51	8.458	5.416	9.127	2.54
2021-08-24	10.05	8.554	-4.377	11.513	2.57
2021-08-25	9.76	8.612	-2.886	7.065	2.58
2021-08-26	9.33	8.652	-4.406	5.225	2.60
2021-08-27	9.46	8.694	1.393	5.252	2.61
2021-08-30	8.95	8.769	-5.391	10.148	2.63
2021-08-31	9.17	8.849	2.458	10.391	2.65
2021-09-01	8.77	8.893	-4.362	5.998	2.67
2021-09-02	8.63	8.919	-1.596	3.649	2.68
2021-09-03	8.9	8.957	3.129	5.214	2.69
2021-09-06	9.76	9.090	9.663	16.292	2.73
2021-09-07	9.98	9.137	2.254	5.635	2.74
2021-09-08	11.98	9.338	20.040	20.140	2.80
2021-09-09	10.91	9.386	-8.932	5.342	2.82
2021-09-10	11.1	9.439	1.742	5.683	2.83
2021-09-13	11.3	9.581	1.802	15.045	2.87
2021-09-14	11	9.657	-2.655	8.319	2.90
2021-09-15	11.24	9.720	2.182	6.727	2.92
2021-09-16	10.13	9.826	-9.875	12.544	2.95
2021-09-17	9.87	9.882	-2.567	6.811	2.96
2021-09-22	9.63	9.916	-2.432	4.255	2.97
2021-09-23	9.62	9.948	-0.104	3.946	2.98
2021-09-24	9.65	9.986	0.312	4.782	3.00
2021-09-27	8.4	10.094	-12.953	15.440	3.03
2021-09-28	8.65	10.146	2.976	7.143	3.04
2021-09-29	8.12	10.197	-6.127	7.514	3.06
2021-09-30	8.55	10.235	5.296	5.419	3.07
2021-10-08	8.45	10.271	-1.170	5.146	3.08
2021-10-11	8.28	10.303	-2.012	4.615	3.09
2021-10-12	7.91	10.353	-4.469	7.609	3.11
2021-10-13	7.84	10.386	-0.885	4.930	3.12
2021-10-14	7.86	10.422	0.255	5.485	3.13
2021-10-15	7.82	10.445	-0.509	3.562	3.13
2021-10-18	8.13	10.479	3.964	5.115	3.14
2021-10-19	7.6	10.529	-6.519	7.872	3.16
2021-10-20	7.7	10.581	1.316	8.026	3.17
2021-10-21	7.9	10.615	2.597	5.195	3.18
2021-10-22	8.18	10.668	3.544	7.722	3.20
2021-10-25	8.03	10.693	-1.834	3.790	3.21
2021-10-26	7.81	10.717	-2.740	3.736	3.22
2021-10-27	7.54	10.749	-3.457	4.994	3.22
2021-10-28	7.12	10.795	-5.570	7.825	3.24
2021-10-29	7.52	10.845	5.618	8.006	3.25
2021-11-01	8.15	10.947	8.378	15.027	3.28
2021-11-02	7.77	10.996	-4.663	7.485	3.30
2021-11-03	8.16	11.053	5.019	8.366	3.32
2021-11-04	8.65	11.110	6.005	7.966	3.33
2021-11-05	8.95	11.228	3.468	15.838	3.37
2021-11-08	8.92	11.282	-0.335	7.263	3.38
2021-11-09	8.7	11.311	-2.466	3.924	3.39
2021-11-10	8.83	11.349	1.494	5.172	3.40
2021-11-11	9.29	11.437	5.210	11.438	3.43
2021-11-12	9.62	11.499	3.552	7.750	3.45
2021-11-15	9.92	11.557	3.119	6.965	3.47
2021-11-16	9.51	11.616	-4.133	7.460	3.48
2021-11-17	9.39	11.664	-1.262	6.099	3.50
2021-11-18	8.62	11.734	-8.200	9.798	3.52
2021-11-19	8.77	11.760	1.740	3.596	3.53
2021-11-22	8.85	11.792	0.912	4.219	3.54
2021-11-23	8.95	11.836	1.130	5.989	3.55
2021-11-24	9.53	11.906	6.480	8.827	3.57
2021-11-25	9.05	11.939	-5.037	4.302	3.58
2021-11-26	8.9	11.981	-1.657	5.635	3.59
2021-11-29	8.66	12.002	-2.697	2.921	3.60
2021-11-30	8.37	12.043	-3.349	5.889	3.61
2021-12-01	8.62	12.067	2.987	3.345	3.62
2021-12-02	8.13	12.105	-5.684	5.684	3.63
2021-12-03	8.26	12.136	1.599	4.428	3.64
2021-12-06	8.28	12.159	0.242	3.390	3.65
2021-12-07	8.2	12.184	-0.966	3.623	3.66
2021-12-08	8.38	12.209	2.195	3.537	3.66
2021-12-09	8.45	12.230	0.835	3.103	3.67
2021-12-10	8.61	12.260	1.893	4.142	3.68
2021-12-13	8.97	12.302	4.181	5.575	3.69
2021-12-14	9.13	12.351	1.784	6.466	3.71
2021-12-15	9.54	12.432	4.491	10.186	3.73
2021-12-16	9.4	12.464	-1.468	4.088	3.74
2021-12-17	9.29	12.504	-1.170	5.106	3.75
2021-12-20	9	12.544	-3.122	5.382	3.76
2021-12-21	9.29	12.577	3.222	4.222	3.77
2021-12-22	9.6	12.615	3.337	4.736	3.78
2021-12-23	9.66	12.678	0.625	7.917	3.80
2021-12-24	9.84	12.733	1.863	6.625	3.82
2021-12-27	8.79	12.813	-10.671	10.976	3.84
2021-12-28	8.87	12.845	0.910	4.323	3.85
2021-12-29	8.42	12.891	-5.073	6.539	3.87
2021-12-30	8.61	12.929	2.257	5.344	3.88
2021-12-31	8.83	12.961	2.555	4.297	3.89
2022-01-04	9.08	12.995	2.831	4.530	3.90
2022-01-05	9.28	13.047	2.203	6.718	3.91
2022-01-06	9.54	13.138	2.802	11.422	3.94
2022-01-07	9.33	13.194	-2.201	7.233	3.96
2022-01-10	9.08	13.235	-2.680	5.466	3.97
2022-01-11	8.84	13.275	-2.643	5.396	3.98
2022-01-12	8.89	13.293	0.566	2.376	3.99
2022-01-13	9.32	13.359	4.837	8.549	4.01
2022-01-14	9.04	13.392	-3.004	4.399	4.02
2022-01-17	9.83	13.465	8.739	8.850	4.04
2022-01-18	9.26	13.513	-5.799	6.205	4.05
2022-01-19	9.37	13.544	1.188	3.996	4.06
2022-01-20	8.88	13.580	-5.229	4.909	4.07
2022-01-21	8.48	13.626	-4.505	6.419	4.09
2022-01-24	8.56	13.659	0.943	4.717	4.10
2022-01-25	7.85	13.717	-8.294	8.762	4.11
2022-01-26	7.95	13.739	1.274	3.439	4.12
2022-01-27	7.4	13.784	-6.918	7.170	4.14
2022-01-28	7.65	13.807	3.378	3.649	4.14
2022-02-07	7.71	13.829	0.784	3.399	4.15
2022-02-08	7.86	13.853	1.946	3.761	4.16
2022-02-09	8.18	13.887	4.071	4.962	4.17
2022-02-10	8.04	13.903	-1.711	2.323	4.17
2022-02-11	7.99	13.916	-0.622	1.990	4.17
2022-02-14	7.74	13.939	-3.129	3.504	4.18
2022-02-15	7.65	13.962	-1.163	3.618	4.19
2022-02-16	7.82	13.983	2.222	3.268	4.19
2022-02-17	7.66	14.000	-2.046	2.685	4.20
2022-02-18	7.66	14.017	0.000	2.611	4.21
2022-02-21	7.8	14.035	1.828	2.872	4.21
2022-02-22	7.49	14.057	-3.974	3.462	4.22
2022-02-23	7.56	14.070	0.935	2.003	4.22
2022-02-24	7.01	14.126	-7.275	9.656	4.24
2022-02-25	7.05	14.138	0.571	1.997	4.24
2022-02-28	7.36	14.173	4.397	5.674	4.25
2022-03-01	7.33	14.191	-0.408	2.989	4.26
2022-03-02	7.3	14.203	-0.409	2.046	4.26
2022-03-03	7.13	14.220	-2.329	2.877	4.27
2022-03-04	7.22	14.249	1.262	4.769	4.27
2022-03-07	6.98	14.264	-3.324	2.632	4.28
2022-03-08	6.66	14.298	-4.585	6.160	4.29
2022-03-09	6.48	14.350	-2.703	9.459	4.30
2022-03-10	6.59	14.364	1.698	2.623	4.31
2022-03-11	6.67	14.392	1.214	5.008	4.32
2022-03-14	6.55	14.412	-1.799	3.748	4.32
2022-03-15	6.13	14.448	-6.412	7.023	4.33
2022-03-16	6.35	14.482	3.589	6.362	4.34
2022-03-17	6.58	14.503	3.622	3.937	4.35
2022-03-18	6.59	14.518	0.152	2.584	4.36
2022-03-21	6.63	14.534	0.607	2.883	4.36
2022-03-22	6.69	14.556	0.905	4.072	4.37
2022-03-23	6.67	14.570	-0.299	2.392	4.37
2022-03-24	6.42	14.589	-3.748	3.598	4.38
2022-03-25	6.41	14.604	-0.156	2.804	4.38
2022-03-28	6.62	14.631	3.276	4.992	4.39
2022-03-29	6.43	14.654	-2.870	4.230	4.40
2022-03-30	6.48	14.668	0.778	2.644	4.40
2022-03-31	6.55	14.689	1.080	3.858	4.41
2022-04-01	6.67	14.716	1.832	4.733	4.41
2022-04-06	6.75	14.731	1.199	2.699	4.42
2022-04-07	6.6	14.752	-2.222	3.852	4.43
2022-04-08	6.27	14.782	-5.000	5.758	4.43
2022-04-11	5.99	14.808	-4.466	5.104	4.44
2022-04-12	6.1	14.824	1.836	3.339	4.45
2022-04-13	5.78	14.850	-5.246	5.246	4.45
2022-04-14	5.73	14.865	-0.865	3.287	4.46
2022-04-15	5.55	14.882	-3.141	3.490	4.46
2022-04-18	5.53	14.901	-0.360	4.144	4.47
2022-04-19	5.57	14.916	0.723	3.255	4.47
2022-04-20	5.44	14.940	-2.334	5.386	4.48
2022-04-21	5.14	14.968	-5.515	6.434	4.49
2022-04-22	5	14.982	-2.724	3.502	4.49
2022-04-25	4.44	15.022	-11.200	10.600	4.51
2022-04-26	4.25	15.046	-4.279	6.757	4.51
2022-04-27	4.46	15.076	4.941	8.235	4.52
2022-04-28	4.33	15.091	-2.915	4.260	4.53
2022-04-29	4.64	15.116	7.159	6.467	4.53
2022-05-05	4.65	15.127	0.216	2.802	4.54
2022-05-06	4.59	15.144	-1.290	4.301	4.54
2022-05-09	4.62	15.156	0.654	3.268	4.55
2022-05-10	4.7	15.171	1.732	3.680	4.55
2022-05-11	4.7	15.187	0.000	4.043	4.56
2022-05-12	4.74	15.201	0.851	3.617	4.56
2022-05-13	4.71	15.212	-0.633	2.743	4.56
2022-05-16	4.74	15.224	0.637	3.185	4.57
2022-05-17	4.71	15.239	-0.633	3.797	4.57
2022-05-18	4.73	15.251	0.425	2.972	4.58
2022-05-19	4.75	15.261	0.423	2.537	4.58
2022-05-20	4.85	15.269	2.105	2.105	4.58
2022-05-23	4.93	15.292	1.649	5.567	4.59

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