华策影视融券券源 华策影视专项约券

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	7.18	0	0	0	0
2020-04-28	7.41	0.053	3.203	8.635	0.02
2020-04-29	7.79	0.104	5.128	7.827	0.03
2020-04-30	8.14	0.132	4.493	4.108	0.04
2020-05-06	7.74	0.166	-4.914	5.283	0.05
2020-05-07	7.7	0.188	-0.517	3.488	0.06
2020-05-08	7.71	0.208	0.130	2.987	0.06
2020-05-11	7.35	0.252	-4.669	7.263	0.08
2020-05-12	7.45	0.287	1.361	5.578	0.09
2020-05-13	7.38	0.307	-0.940	3.221	0.09
2020-05-14	7.53	0.335	2.033	4.607	0.10
2020-05-15	7.26	0.362	-3.586	4.382	0.11
2020-05-18	7.28	0.382	0.275	3.306	0.11
2020-05-19	7.64	0.416	4.945	5.357	0.12
2020-05-20	7.5	0.441	-1.832	3.927	0.13
2020-05-21	7.25	0.473	-3.333	5.333	0.14
2020-05-22	7.18	0.493	-0.966	3.310	0.15
2020-05-25	6.97	0.528	-2.925	6.128	0.16
2020-05-26	6.97	0.547	0.000	3.300	0.16
2020-05-27	6.71	0.571	-3.730	4.161	0.17
2020-05-28	6.74	0.590	0.447	3.428	0.18
2020-05-29	6.83	0.606	1.335	2.819	0.18
2020-06-01	7.1	0.625	3.953	3.221	0.19
2020-06-02	7.39	0.654	4.085	4.648	0.20
2020-06-03	7.33	0.669	-0.812	2.436	0.20
2020-06-04	7.4	0.690	0.955	3.411	0.21
2020-06-05	7.49	0.712	1.216	3.514	0.21
2020-06-08	7.48	0.732	-0.134	3.338	0.22
2020-06-09	7.54	0.752	0.802	3.075	0.23
2020-06-10	7.56	0.770	0.265	2.918	0.23
2020-06-11	7.45	0.791	-1.455	3.439	0.24
2020-06-12	7.52	0.823	0.940	4.966	0.25
2020-06-15	7.57	0.854	0.665	5.053	0.26
2020-06-16	7.39	0.886	-2.378	5.152	0.27
2020-06-17	7.51	0.931	1.624	7.172	0.28
2020-06-18	7.3	0.963	-2.796	5.326	0.29
2020-06-19	7.25	0.980	-0.685	2.740	0.29
2020-06-22	7.17	0.998	-1.103	3.034	0.30
2020-06-23	7.35	1.024	2.510	4.184	0.31
2020-06-24	7.2	1.041	-2.041	2.857	0.31
2020-06-29	7.16	1.059	-0.556	3.056	0.32
2020-06-30	7.25	1.073	1.257	2.235	0.32
2020-07-01	7.22	1.091	-0.414	3.034	0.33
2020-07-02	7.85	1.161	8.726	10.665	0.35
2020-07-03	7.74	1.185	-1.401	3.822	0.36
2020-07-06	8.07	1.216	4.264	4.522	0.36
2020-07-07	8.26	1.257	2.354	5.948	0.38
2020-07-08	8.33	1.290	0.847	4.843	0.39
2020-07-09	8.36	1.323	0.360	4.682	0.40
2020-07-10	8.76	1.383	4.785	8.254	0.41
2020-07-13	8.83	1.413	1.030	4.005	0.42
2020-07-14	8.8	1.460	-0.340	6.455	0.44
2020-07-15	8.1	1.517	-7.955	8.523	0.46
2020-07-16	7.78	1.572	-3.951	8.395	0.47
2020-07-17	7.58	1.605	-2.571	5.270	0.48
2020-07-20	7.79	1.630	2.770	3.826	0.49
2020-07-21	7.8	1.654	0.128	3.723	0.50
2020-07-22	7.76	1.676	-0.513	3.333	0.50
2020-07-23	7.66	1.705	-1.289	4.510	0.51
2020-07-24	7.27	1.742	-5.091	6.136	0.52
2020-07-27	7.27	1.759	0.000	2.889	0.53
2020-07-28	7.33	1.773	0.825	2.201	0.53
2020-07-29	7.45	1.795	1.637	3.547	0.54
2020-07-30	7.23	1.817	-2.953	3.758	0.55
2020-07-31	7.2	1.840	-0.415	3.734	0.55
2020-08-03	7.82	1.890	8.611	7.778	0.57
2020-08-04	7.55	1.920	-3.453	4.731	0.58
2020-08-05	7.56	1.942	0.132	3.444	0.58
2020-08-06	7.77	1.968	2.778	4.101	0.59
2020-08-07	7.74	1.992	-0.386	3.604	0.60
2020-08-10	7.79	2.014	0.646	3.488	0.60
2020-08-11	7.97	2.042	2.311	4.108	0.61
2020-08-12	8.55	2.093	7.277	7.152	0.63
2020-08-13	8.82	2.130	3.158	5.029	0.64
2020-08-14	8.58	2.159	-2.721	4.082	0.65
2020-08-17	8.58	2.188	0.000	4.079	0.66
2020-08-18	8.49	2.210	-1.049	3.147	0.66
2020-08-19	8.07	2.243	-4.947	4.829	0.67
2020-08-20	8.2	2.263	1.611	2.974	0.68
2020-08-21	8.48	2.308	3.415	6.341	0.69
2020-08-24	8.3	2.341	-2.123	4.835	0.70
2020-08-25	8.53	2.371	2.771	4.217	0.71
2020-08-26	8.41	2.415	-1.407	6.213	0.72
2020-08-27	8.69	2.459	3.329	6.064	0.74
2020-08-28	8.64	2.478	-0.575	2.647	0.74
2020-08-31	8.3	2.522	-3.935	6.366	0.76
2020-09-01	8.31	2.547	0.120	3.614	0.76
2020-09-02	8.88	2.626	6.859	10.710	0.79
2020-09-03	9.05	2.665	1.914	5.180	0.80
2020-09-04	9.23	2.697	1.989	4.199	0.81
2020-09-07	8.98	2.737	-2.709	5.309	0.82
2020-09-08	9.46	2.792	5.345	7.016	0.84
2020-09-09	8.71	2.845	-7.928	7.188	0.85
2020-09-10	8.09	2.912	-7.118	9.989	0.87
2020-09-11	8.21	2.940	1.483	4.079	0.88
2020-09-14	8.42	2.973	2.558	4.750	0.89
2020-09-15	8.3	2.996	-1.425	3.325	0.90
2020-09-16	8.26	3.037	-0.482	5.904	0.91
2020-09-17	8.28	3.058	0.242	3.027	0.92
2020-09-18	8.45	3.083	2.053	3.623	0.92
2020-09-21	8.45	3.106	0.000	3.195	0.93
2020-09-22	8.22	3.129	-2.722	3.432	0.94
2020-09-23	8.09	3.151	-1.582	3.163	0.95
2020-09-24	7.82	3.187	-3.337	5.562	0.96
2020-09-25	7.73	3.208	-1.151	3.325	0.96
2020-09-28	7.59	3.229	-1.811	3.364	0.97
2020-09-29	7.68	3.241	1.186	1.845	0.97
2020-09-30	7.61	3.266	-0.911	3.906	0.98
2020-10-09	7.76	3.280	1.971	2.102	0.98
2020-10-12	7.94	3.302	2.320	3.351	0.99
2020-10-13	7.87	3.314	-0.882	1.889	0.99
2020-10-14	7.48	3.346	-4.956	5.083	1.00
2020-10-15	7.28	3.373	-2.674	4.545	1.01
2020-10-16	7.15	3.392	-1.786	3.159	1.02
2020-10-19	7.28	3.414	1.818	3.636	1.02
2020-10-20	7.52	3.439	3.297	3.984	1.03
2020-10-21	7.69	3.468	2.261	4.521	1.04
2020-10-22	7.62	3.486	-0.910	2.731	1.05
2020-10-23	7.42	3.516	-2.625	4.987	1.05
2020-10-26	7.2	3.538	-2.965	3.504	1.06
2020-10-27	7.1	3.553	-1.389	2.639	1.07
2020-10-28	7.24	3.571	1.972	2.958	1.07
2020-10-29	7.14	3.583	-1.381	2.072	1.07
2020-10-30	7.31	3.618	2.381	5.742	1.09
2020-11-02	7.2	3.641	-1.505	3.830	1.09
2020-11-03	7.47	3.678	3.750	5.833	1.10
2020-11-04	7.41	3.700	-0.803	3.614	1.11
2020-11-05	7.37	3.728	-0.540	4.588	1.12
2020-11-06	7.21	3.753	-2.171	4.071	1.13
2020-11-09	7.35	3.776	1.942	3.883	1.13
2020-11-10	7.49	3.806	1.905	4.762	1.14
2020-11-11	7.25	3.820	-3.204	2.270	1.15
2020-11-12	7.27	3.832	0.276	2.069	1.15
2020-11-13	7.33	3.848	0.825	2.613	1.15
2020-11-16	7.48	3.867	2.046	3.001	1.16
2020-11-17	7.4	3.887	-1.070	3.209	1.17
2020-11-18	7.41	3.900	0.135	2.162	1.17
2020-11-19	7.32	3.912	-1.215	1.889	1.17
2020-11-20	7.32	3.922	0.000	1.776	1.18
2020-11-23	7.2	3.935	-1.639	2.049	1.18
2020-11-24	7.13	3.949	-0.972	2.361	1.18
2020-11-25	7.07	3.960	-0.842	1.964	1.19
2020-11-26	7.13	3.972	0.849	1.980	1.19
2020-11-27	7.18	3.979	0.701	1.122	1.19
2020-11-30	7.17	3.986	-0.139	1.253	1.20
2020-12-01	7.19	3.998	0.279	1.953	1.20
2020-12-02	7.11	4.007	-1.113	1.530	1.20
2020-12-03	7.11	4.015	0.000	1.266	1.20
2020-12-04	7.06	4.021	-0.703	1.125	1.21
2020-12-07	6.98	4.030	-1.133	1.558	1.21
2020-12-08	6.84	4.046	-2.006	2.722	1.21
2020-12-09	6.64	4.064	-2.924	3.363	1.22
2020-12-10	6.67	4.078	0.452	2.410	1.22
2020-12-11	6.66	4.102	-0.150	4.348	1.23
2020-12-14	6.67	4.117	0.150	2.703	1.24
2020-12-15	6.77	4.133	1.499	2.849	1.24
2020-12-16	6.57	4.152	-2.954	3.397	1.25
2020-12-17	6.68	4.172	1.674	3.653	1.25
2020-12-18	6.57	4.187	-1.647	2.695	1.26
2020-12-21	6.43	4.201	-2.131	2.740	1.26
2020-12-22	6.17	4.225	-4.044	4.510	1.27
2020-12-23	6.19	4.237	0.324	2.431	1.27
2020-12-24	6.05	4.250	-2.262	2.585	1.28
2020-12-25	6.03	4.260	-0.331	1.983	1.28
2020-12-28	5.91	4.272	-1.990	2.322	1.28
2020-12-29	6.06	4.293	2.538	4.230	1.29
2020-12-30	6	4.303	-0.990	1.980	1.29
2020-12-31	6.16	4.335	2.667	6.333	1.30
2021-01-04	6.19	4.347	0.487	2.273	1.30
2021-01-05	6.09	4.360	-1.616	2.585	1.31
2021-01-06	5.94	4.373	-2.463	2.627	1.31
2021-01-07	5.67	4.403	-4.545	6.397	1.32
2021-01-08	5.98	4.445	5.467	8.289	1.33
2021-01-11	5.89	4.459	-1.505	3.010	1.34
2021-01-12	5.89	4.475	0.000	3.226	1.34
2021-01-13	6.17	4.522	4.754	9.168	1.36
2021-01-14	6.15	4.545	-0.324	4.376	1.36
2021-01-15	6.16	4.555	0.163	1.951	1.37
2021-01-18	6.02	4.573	-2.273	3.571	1.37
2021-01-19	6.1	4.593	1.329	3.987	1.38
2021-01-20	6.21	4.607	1.803	2.787	1.38
2021-01-21	6.32	4.631	1.771	4.509	1.39
2021-01-22	6.35	4.651	0.475	3.797	1.40
2021-01-25	6.2	4.681	-2.362	5.669	1.40
2021-01-26	6.44	4.699	3.871	3.387	1.41
2021-01-27	6.78	4.738	5.280	6.988	1.42
2021-01-28	6.76	4.768	-0.295	5.310	1.43
2021-01-29	6.89	4.790	1.923	3.846	1.44
2021-02-01	6.89	4.812	0.000	3.774	1.44
2021-02-02	6.66	4.842	-3.338	5.370	1.45
2021-02-03	6.61	4.864	-0.751	4.054	1.46
2021-02-04	6.62	4.884	0.151	3.631	1.47
2021-02-05	6.3	4.923	-4.834	7.402	1.48
2021-02-08	6.9	4.984	9.524	10.635	1.50
2021-02-09	6.86	5.003	-0.580	3.333	1.50
2021-02-10	6.98	5.026	1.749	3.936	1.51
2021-02-18	6.71	5.073	-3.868	8.453	1.52
2021-02-19	6.82	5.101	1.639	4.918	1.53
2021-02-22	6.6	5.121	-3.226	3.519	1.54
2021-02-23	6.61	5.141	0.152	3.788	1.54
2021-02-24	6.55	5.157	-0.908	2.874	1.55
2021-02-25	6.3	5.182	-3.817	4.733	1.55
2021-02-26	6.12	5.198	-2.857	3.175	1.56
2021-03-01	6.2	5.211	1.307	2.451	1.56
2021-03-02	6.04	5.229	-2.581	3.548	1.57
2021-03-03	6.09	5.236	0.828	1.490	1.57
2021-03-04	6.06	5.245	-0.493	1.806	1.57
2021-03-05	6.11	5.255	0.825	1.815	1.58
2021-03-08	6.07	5.268	-0.655	2.619	1.58
2021-03-09	6.1	5.289	0.494	4.119	1.59
2021-03-10	5.85	5.316	-4.098	5.574	1.59
2021-03-11	5.92	5.329	1.197	2.564	1.60
2021-03-12	5.92	5.343	0.000	2.872	1.60
2021-03-15	6.05	5.366	2.196	4.561	1.61
2021-03-16	6.18	5.382	2.149	3.140	1.61
2021-03-17	6.1	5.394	-1.294	2.427	1.62
2021-03-18	6.09	5.402	-0.164	1.475	1.62
2021-03-19	5.98	5.416	-1.806	2.791	1.62
2021-03-22	6.09	5.428	1.839	2.508	1.63
2021-03-23	6.11	5.442	0.328	2.627	1.63
2021-03-24	6.14	5.453	0.491	2.128	1.64
2021-03-25	6.18	5.467	0.651	2.769	1.64
2021-03-26	6.22	5.477	0.647	1.942	1.64
2021-03-29	6.16	5.489	-0.965	2.412	1.65
2021-03-30	6.01	5.502	-2.435	2.597	1.65
2021-03-31	6.04	5.511	0.499	1.664	1.65
2021-04-01	6.07	5.518	0.497	1.325	1.66
2021-04-02	6.09	5.527	0.329	1.812	1.66
2021-04-06	6.2	5.541	1.806	2.791	1.66
2021-04-07	6.49	5.574	4.677	6.129	1.67
2021-04-08	6.45	5.588	-0.616	2.619	1.68
2021-04-09	6.42	5.599	-0.465	2.016	1.68
2021-04-12	6.6	5.627	2.804	5.140	1.69
2021-04-13	6.72	5.659	1.818	5.606	1.70
2021-04-14	6.66	5.673	-0.893	2.530	1.70
2021-04-15	6.56	5.693	-1.502	3.604	1.71
2021-04-16	6.57	5.704	0.152	2.134	1.71
2021-04-19	6.55	5.713	-0.304	1.674	1.71
2021-04-20	6.57	5.726	0.305	2.290	1.72
2021-04-21	6.59	5.756	0.304	5.479	1.73
2021-04-22	6.77	5.785	2.731	5.159	1.74
2021-04-23	6.6	5.805	-2.511	3.693	1.74
2021-04-26	6.72	5.820	1.818	2.576	1.75
2021-04-27	6.71	5.839	-0.149	3.423	1.75
2021-04-28	6.68	5.858	-0.447	3.428	1.76
2021-04-29	6.57	5.874	-1.647	2.844	1.76
2021-04-30	6.29	5.914	-4.262	7.763	1.77
2021-05-06	6.28	5.929	-0.159	2.862	1.78
2021-05-07	6.23	5.941	-0.796	2.229	1.78
2021-05-10	6.26	5.963	0.482	4.334	1.79
2021-05-11	6.25	5.979	-0.160	3.035	1.79
2021-05-12	6.24	5.991	-0.160	2.240	1.80
2021-05-13	6.21	6.003	-0.481	2.244	1.80
2021-05-14	6.5	6.036	4.670	6.119	1.81
2021-05-17	6.34	6.050	-2.462	2.615	1.81
2021-05-18	6.28	6.060	-0.946	2.050	1.82
2021-05-19	6.19	6.070	-1.433	1.911	1.82
2021-05-20	6.17	6.079	-0.323	1.777	1.82
2021-05-21	6.13	6.089	-0.648	1.945	1.83
2021-05-24	6.16	6.103	0.489	2.610	1.83
2021-05-25	6.22	6.108	0.974	1.136	1.83
2021-05-26	6.24	6.117	0.322	1.608	1.84
2021-05-27	6.25	6.124	0.160	1.442	1.84
2021-05-28	6.15	6.139	-1.600	2.880	1.84
2021-05-31	6.12	6.149	-0.488	1.951	1.84
2021-06-01	6.14	6.159	0.327	1.961	1.85
2021-06-02	6.07	6.170	-1.140	2.117	1.85
2021-06-03	6.14	6.180	1.153	1.977	1.85
2021-06-04	6.09	6.189	-0.814	1.792	1.86
2021-06-07	5.99	6.200	-1.642	2.135	1.86
2021-06-08	6.05	6.211	1.002	2.170	1.86
2021-06-09	6.04	6.217	-0.165	1.322	1.87
2021-06-10	6.07	6.223	0.497	1.159	1.87
2021-06-11	6	6.235	-1.153	2.306	1.87
2021-06-15	5.94	6.247	-1.000	2.500	1.87
2021-06-16	6.03	6.261	1.515	2.694	1.88
2021-06-17	6.03	6.268	0.000	1.493	1.88
2021-06-18	6.01	6.274	-0.332	1.161	1.88
2021-06-21	6.04	6.282	0.499	1.664	1.88
2021-06-22	6.1	6.290	0.993	1.490	1.89
2021-06-23	6.11	6.296	0.164	1.311	1.89
2021-06-24	6.03	6.303	-1.471	1.307	1.89
2021-06-25	6.03	6.309	0.000	1.161	1.89
2021-06-28	5.97	6.318	-0.995	1.824	1.90
2021-06-29	5.92	6.326	-0.838	1.675	1.90
2021-06-30	5.92	6.332	0.000	1.182	1.90
2021-07-01	6.11	6.351	3.209	3.716	1.91
2021-07-02	6.05	6.362	-0.982	2.128	1.91
2021-07-05	6.07	6.371	0.331	1.818	1.91
2021-07-06	6.25	6.391	2.965	3.789	1.92
2021-07-07	6.17	6.400	-1.280	1.760	1.92
2021-07-08	6.19	6.409	0.324	1.783	1.92
2021-07-09	6.22	6.422	0.485	2.585	1.93
2021-07-12	6.22	6.431	0.000	1.608	1.93
2021-07-13	6.29	6.442	1.125	2.090	1.93
2021-07-14	6.09	6.457	-2.090	3.055	1.94
2021-07-15	6.06	6.465	-0.493	1.642	1.94
2021-07-16	6.15	6.477	1.485	2.310	1.94
2021-07-19	6.14	6.489	-0.163	2.276	1.95
2021-07-20	6.09	6.495	-0.814	1.303	1.95
2021-07-21	6.01	6.508	-1.314	2.463	1.95
2021-07-22	6.1	6.525	1.498	3.328	1.96
2021-07-23	5.99	6.535	-1.803	2.131	1.96
2021-07-26	5.78	6.553	-3.506	3.673	1.97
2021-07-27	5.77	6.565	-0.173	2.422	1.97
2021-07-28	5.64	6.582	-2.253	3.640	1.97
2021-07-29	5.69	6.587	0.887	1.064	1.98
2021-07-30	5.68	6.598	-0.176	2.460	1.98
2021-08-02	5.68	6.613	0.000	2.993	1.98
2021-08-03	5.71	6.620	0.528	1.585	1.99
2021-08-04	5.7	6.632	-0.175	2.452	1.99
2021-08-05	5.53	6.643	-2.982	2.456	1.99
2021-08-06	5.31	6.666	-3.978	5.063	2.00
2021-08-09	5.4	6.677	1.695	2.448	2.00
2021-08-10	5.42	6.684	0.370	1.667	2.01
2021-08-11	5.4	6.691	-0.369	1.476	2.01
2021-08-12	5.37	6.699	-0.556	1.852	2.01
2021-08-13	5.45	6.712	1.490	2.793	2.01
2021-08-16	5.45	6.718	0.000	1.468	2.02
2021-08-17	5.39	6.729	-1.101	2.385	2.02
2021-08-18	5.4	6.737	0.186	1.855	2.02
2021-08-19	5.4	6.749	0.000	2.593	2.02
2021-08-20	5.34	6.755	-1.111	1.296	2.03
2021-08-23	5.44	6.763	1.873	1.873	2.03
2021-08-24	5.44	6.768	0.000	0.919	2.03
2021-08-25	5.5	6.780	1.103	2.757	2.03
2021-08-26	5.5	6.789	0.000	2.000	2.04
2021-08-27	5.57	6.804	1.273	3.091	2.04
2021-08-30	5.55	6.811	-0.359	1.616	2.04
2021-08-31	5.61	6.825	1.081	2.883	2.05
2021-09-01	5.82	6.852	3.743	5.704	2.06
2021-09-02	5.77	6.865	-0.859	2.577	2.06
2021-09-03	5.83	6.875	1.040	2.080	2.06
2021-09-06	5.84	6.882	0.172	1.544	2.06
2021-09-07	5.84	6.888	0.000	1.199	2.07
2021-09-08	6.08	6.909	4.110	4.110	2.07
2021-09-09	5.99	6.928	-1.480	3.783	2.08
2021-09-10	6.03	6.942	0.668	2.838	2.08
2021-09-13	6.08	6.959	0.829	3.317	2.09
2021-09-14	5.94	6.974	-2.303	2.961	2.09
2021-09-15	6.13	6.993	3.199	3.872	2.10
2021-09-16	6.07	7.008	-0.979	2.936	2.10
2021-09-17	5.93	7.024	-2.306	3.130	2.11
2021-09-22	5.94	7.035	0.169	2.192	2.11
2021-09-23	6.05	7.046	1.852	2.189	2.11
2021-09-24	5.99	7.054	-0.992	1.653	2.12
2021-09-27	5.8	7.073	-3.172	4.007	2.12
2021-09-28	5.84	7.087	0.690	2.931	2.13
2021-09-29	5.72	7.101	-2.055	2.740	2.13
2021-09-30	5.85	7.112	2.273	2.273	2.13
2021-10-08	6.03	7.125	3.077	2.735	2.14
2021-10-11	6	7.138	-0.498	2.488	2.14
2021-10-12	5.91	7.150	-1.500	2.500	2.15
2021-10-13	5.94	7.161	0.508	2.200	2.15
2021-10-14	5.99	7.185	0.842	4.882	2.16
2021-10-15	5.88	7.201	-1.836	3.172	2.16
2021-10-18	5.67	7.217	-3.571	3.401	2.17
2021-10-19	5.65	7.226	-0.353	1.940	2.17
2021-10-20	5.57	7.238	-1.416	2.478	2.17
2021-10-21	5.57	7.246	0.000	1.795	2.17
2021-10-22	5.52	7.260	-0.898	3.052	2.18
2021-10-25	5.49	7.272	-0.543	2.717	2.18
2021-10-26	5.53	7.285	0.729	2.732	2.19
2021-10-27	5.42	7.298	-1.989	2.893	2.19
2021-10-28	5.49	7.307	1.292	1.845	2.19
2021-10-29	5.64	7.323	2.732	3.461	2.20
2021-11-01	5.54	7.334	-1.773	2.482	2.20
2021-11-02	5.54	7.345	0.000	2.347	2.20
2021-11-03	5.56	7.358	0.361	2.888	2.21
2021-11-04	5.64	7.367	1.439	1.799	2.21
2021-11-05	5.72	7.386	1.418	4.078	2.22
2021-11-08	5.53	7.408	-3.322	4.720	2.22
2021-11-09	5.49	7.420	-0.723	2.532	2.23
2021-11-10	5.66	7.437	3.097	3.643	2.23
2021-11-11	5.78	7.459	2.120	4.594	2.24
2021-11-12	5.91	7.483	2.249	4.844	2.24
2021-11-15	5.92	7.496	0.169	2.707	2.25
2021-11-16	6.02	7.512	1.689	3.209	2.25
2021-11-17	6.02	7.523	0.000	2.159	2.26
2021-11-18	5.94	7.535	-1.329	2.326	2.26
2021-11-19	5.94	7.542	0.000	1.515	2.26
2021-11-22	5.86	7.554	-1.347	2.357	2.27
2021-11-23	5.89	7.565	0.512	2.218	2.27
2021-11-24	6.09	7.591	3.396	5.263	2.28
2021-11-25	6	7.601	-1.478	1.970	2.28
2021-11-26	5.83	7.613	-2.833	2.500	2.28
2021-11-29	5.65	7.629	-3.087	3.259	2.29
2021-11-30	5.69	7.645	0.708	3.540	2.29
2021-12-01	5.82	7.661	2.285	3.163	2.30
2021-12-02	5.74	7.673	-1.375	2.577	2.30
2021-12-03	5.79	7.682	0.871	1.916	2.30
2021-12-06	5.62	7.703	-2.936	4.491	2.31
2021-12-07	5.9	7.742	4.982	7.829	2.32
2021-12-08	5.89	7.752	-0.169	2.034	2.33
2021-12-09	5.97	7.768	1.358	3.226	2.33
2021-12-10	6.19	7.801	3.685	6.365	2.34
2021-12-13	6.21	7.812	0.323	2.100	2.34
2021-12-14	6.69	7.856	7.729	8.052	2.36
2021-12-15	6.56	7.880	-1.943	4.335	2.36
2021-12-16	6.63	7.910	1.067	5.488	2.37
2021-12-17	6.64	7.928	0.151	3.167	2.38
2021-12-20	6.68	7.968	0.602	7.229	2.39
2021-12-21	6.63	7.985	-0.749	2.994	2.40
2021-12-22	6.77	8.009	2.112	4.374	2.40
2021-12-23	6.62	8.028	-2.216	3.397	2.41
2021-12-24	6.66	8.045	0.604	3.021	2.41
2021-12-27	6.23	8.063	-6.456	3.453	2.42
2021-12-28	6.36	8.087	2.087	4.494	2.43
2021-12-29	6.31	8.097	-0.786	2.044	2.43
2021-12-30	6.8	8.155	7.765	10.143	2.45
2021-12-31	6.77	8.175	-0.441	3.529	2.45
2022-01-04	7.29	8.267	7.681	15.214	2.48
2022-01-05	7.18	8.298	-1.509	5.075	2.49
2022-01-06	7.08	8.321	-1.393	3.900	2.50
2022-01-07	6.85	8.362	-3.249	7.203	2.51
2022-01-10	6.98	8.396	1.898	5.839	2.52
2022-01-11	6.79	8.417	-2.722	3.725	2.53
2022-01-12	6.65	8.436	-2.062	3.387	2.53
2022-01-13	6.66	8.450	0.150	2.556	2.53
2022-01-14	6.81	8.493	2.252	7.658	2.55
2022-01-17	6.97	8.512	2.349	3.231	2.55
2022-01-18	6.87	8.545	-1.435	5.739	2.56
2022-01-19	6.97	8.575	1.456	5.240	2.57
2022-01-20	6.69	8.604	-4.017	5.165	2.58
2022-01-21	6.64	8.631	-0.747	4.933	2.59
2022-01-24	6.53	8.657	-1.657	4.669	2.60
2022-01-25	6.07	8.701	-7.044	8.729	2.61
2022-01-26	6.03	8.716	-0.659	2.965	2.61
2022-01-27	5.86	8.733	-2.819	3.483	2.62
2022-01-28	5.98	8.753	2.048	4.096	2.63
2022-02-07	5.8	8.783	-3.010	6.187	2.63
2022-02-08	5.91	8.802	1.897	3.793	2.64
2022-02-09	6.02	8.814	1.861	2.369	2.64
2022-02-10	6.07	8.829	0.831	2.990	2.65
2022-02-11	5.91	8.853	-2.636	4.942	2.66
2022-02-14	6.15	8.891	4.061	7.445	2.67
2022-02-15	6.07	8.911	-1.301	3.902	2.67
2022-02-16	6.17	8.922	1.647	2.142	2.68
2022-02-17	5.98	8.935	-3.079	2.593	2.68
2022-02-18	5.97	8.942	-0.167	1.505	2.68
2022-02-21	6.07	8.956	1.675	2.680	2.69
2022-02-22	5.86	8.973	-3.460	3.460	2.69
2022-02-23	5.91	8.986	0.853	2.730	2.70
2022-02-24	5.55	9.019	-6.091	7.107	2.71
2022-02-25	5.6	9.029	0.901	1.982	2.71
2022-02-28	5.58	9.043	-0.357	3.214	2.71
2022-03-01	5.62	9.051	0.717	1.613	2.72
2022-03-02	5.64	9.062	0.356	2.313	2.72
2022-03-03	5.66	9.069	0.355	1.596	2.72
2022-03-04	5.6	9.080	-1.060	2.297	2.72
2022-03-07	5.48	9.092	-2.143	2.679	2.73
2022-03-08	5.24	9.114	-4.380	4.927	2.73
2022-03-09	5.14	9.147	-1.908	7.634	2.74
2022-03-10	5.12	9.161	-0.389	3.307	2.75
2022-03-11	5.13	9.181	0.195	4.688	2.75
2022-03-14	4.92	9.198	-4.094	4.288	2.76
2022-03-15	4.61	9.222	-6.301	6.098	2.77
2022-03-16	4.82	9.245	4.555	5.857	2.77
2022-03-17	4.91	9.261	1.867	3.734	2.78
2022-03-18	5.08	9.282	3.462	5.092	2.78
2022-03-21	4.99	9.296	-1.772	3.346	2.79
2022-03-22	5.04	9.314	1.002	4.208	2.79
2022-03-23	5.06	9.322	0.397	1.984	2.80
2022-03-24	4.97	9.329	-1.779	1.779	2.80
2022-03-25	4.97	9.339	0.000	2.213	2.80
2022-03-28	5.01	9.356	0.805	4.225	2.81
2022-03-29	4.97	9.366	-0.798	2.395	2.81
2022-03-30	5.12	9.381	3.018	3.421	2.81
2022-03-31	5.08	9.388	-0.781	1.758	2.82
2022-04-01	5.17	9.406	1.772	4.134	2.82
2022-04-06	5.19	9.418	0.387	2.708	2.83
2022-04-07	5.02	9.431	-3.276	3.276	2.83
2022-04-08	4.91	9.449	-2.191	4.382	2.83
2022-04-11	4.76	9.467	-3.055	4.481	2.84
2022-04-12	4.99	9.496	4.832	6.933	2.85
2022-04-13	4.78	9.510	-4.208	3.407	2.85
2022-04-14	4.86	9.521	1.674	2.929	2.86
2022-04-15	4.71	9.535	-3.086	3.498	2.86
2022-04-18	4.74	9.552	0.637	4.246	2.87
2022-04-19	4.78	9.561	0.844	2.321	2.87
2022-04-20	4.78	9.571	0.000	2.510	2.87
2022-04-21	4.64	9.587	-2.929	4.184	2.88
2022-04-22	4.48	9.602	-3.448	3.879	2.88
2022-04-25	4.21	9.617	-6.027	4.464	2.89
2022-04-26	4.09	9.637	-2.850	5.701	2.89
2022-04-27	4.23	9.659	3.423	6.357	2.90
2022-04-28	4.09	9.672	-3.310	3.783	2.90
2022-04-29	4.34	9.696	6.112	6.601	2.91
2022-05-05	4.3	9.703	-0.922	2.074	2.91
2022-05-06	4.17	9.710	-3.023	1.860	2.91
2022-05-09	4.21	9.718	0.959	2.398	2.92
2022-05-10	4.27	9.731	1.425	3.563	2.92
2022-05-11	4.24	9.746	-0.703	4.215	2.92
2022-05-12	4.31	9.757	1.651	3.066	2.93
2022-05-13	4.37	9.769	1.392	3.248	2.93
2022-05-16	4.34	9.776	-0.686	2.059	2.93
2022-05-17	4.31	9.786	-0.691	2.765	2.94
2022-05-18	4.33	9.792	0.464	1.624	2.94
2022-05-19	4.29	9.798	-0.924	1.617	2.94
2022-05-20	4.38	9.805	2.098	1.865	2.94
2022-05-23	4.44	9.814	1.370	2.511	2.94

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