振东制药融券券源 振东制药专项约券

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	5.48	0	0	0	0
2020-04-28	5.32	0.041	-2.920	9.307	0.01
2020-04-29	5.35	0.059	0.564	3.947	0.02
2020-04-30	5.36	0.066	0.187	1.682	0.02
2020-05-06	5.6	0.089	4.478	4.851	0.03
2020-05-07	5.57	0.107	-0.536	3.929	0.03
2020-05-08	5.47	0.120	-1.795	2.693	0.04
2020-05-11	5.51	0.136	0.731	3.656	0.04
2020-05-12	5.54	0.154	0.544	3.811	0.05
2020-05-13	5.49	0.162	-0.903	1.805	0.05
2020-05-14	5.31	0.178	-3.279	3.643	0.05
2020-05-15	5.28	0.187	-0.565	2.072	0.06
2020-05-18	5.23	0.200	-0.947	2.841	0.06
2020-05-19	5.17	0.210	-1.147	2.294	0.06
2020-05-20	5.25	0.225	1.547	3.482	0.07
2020-05-21	5.24	0.236	-0.190	2.476	0.07
2020-05-22	5.28	0.251	0.763	3.435	0.08
2020-05-25	5.19	0.257	-1.705	1.326	0.08
2020-05-26	5.23	0.263	0.771	1.541	0.08
2020-05-27	5.19	0.271	-0.765	1.721	0.08
2020-05-28	5.05	0.289	-2.697	4.432	0.09
2020-05-29	5.06	0.304	0.198	3.366	0.09
2020-06-01	5.16	0.315	1.976	2.767	0.09
2020-06-02	5.18	0.321	0.388	1.357	0.10
2020-06-03	5.33	0.356	2.896	7.722	0.11
2020-06-04	5.23	0.366	-1.876	2.439	0.11
2020-06-05	5.18	0.372	-0.956	1.338	0.11
2020-06-08	5.2	0.379	0.386	1.544	0.11
2020-06-09	5.23	0.384	0.577	1.154	0.12
2020-06-10	5.23	0.390	0.000	1.338	0.12
2020-06-11	5.11	0.400	-2.294	2.486	0.12
2020-06-12	5.13	0.419	0.391	4.501	0.13
2020-06-15	5.38	0.445	4.873	5.653	0.13
2020-06-16	5.31	0.456	-1.301	2.602	0.14
2020-06-17	5.49	0.484	3.390	6.026	0.15
2020-06-18	5.41	0.503	-1.457	4.189	0.15
2020-06-19	5.32	0.513	-1.664	2.403	0.15
2020-06-22	5.37	0.523	0.940	2.068	0.16
2020-06-23	5.3	0.531	-1.304	1.862	0.16
2020-06-24	5.28	0.537	-0.377	1.321	0.16
2020-06-29	5.27	0.545	-0.189	1.894	0.16
2020-06-30	5.35	0.553	1.518	1.898	0.17
2020-07-01	5.32	0.561	-0.561	1.682	0.17
2020-07-02	5.39	0.570	1.316	2.068	0.17
2020-07-03	5.48	0.585	1.670	3.154	0.18
2020-07-06	5.61	0.600	2.372	3.285	0.18
2020-07-07	5.58	0.613	-0.535	2.852	0.18
2020-07-08	5.65	0.625	1.254	2.509	0.19
2020-07-09	5.84	0.654	3.363	6.018	0.20
2020-07-10	5.86	0.672	0.342	3.596	0.20
2020-07-13	5.92	0.689	3.136	3.484	0.21
2020-07-14	5.88	0.716	-0.676	5.405	0.21
2020-07-15	5.81	0.735	-1.190	4.082	0.22
2020-07-16	5.42	0.773	-6.713	8.434	0.23
2020-07-17	5.4	0.788	-0.369	3.321	0.24
2020-07-20	5.55	0.803	2.778	3.148	0.24
2020-07-21	5.71	0.820	2.883	3.604	0.25
2020-07-22	5.63	0.833	-1.401	2.802	0.25
2020-07-23	5.78	0.861	2.664	5.861	0.26
2020-07-24	5.45	0.894	-5.709	7.266	0.27
2020-07-27	5.7	0.941	4.587	9.908	0.28
2020-07-28	5.87	0.967	2.982	5.263	0.29
2020-07-29	5.98	0.992	1.874	4.940	0.30
2020-07-30	5.92	1.013	-1.003	4.348	0.30
2020-07-31	6.05	1.034	2.196	4.054	0.31
2020-08-03	6.12	1.047	1.157	2.645	0.31
2020-08-04	6.1	1.068	-0.327	4.085	0.32
2020-08-05	6.11	1.087	0.164	3.770	0.33
2020-08-06	6.08	1.105	-0.491	3.601	0.33
2020-08-07	5.95	1.129	-2.138	4.770	0.34
2020-08-10	5.96	1.143	0.168	2.857	0.34
2020-08-11	5.75	1.161	-3.523	3.691	0.35
2020-08-12	5.69	1.177	-1.043	3.478	0.35
2020-08-13	5.68	1.186	-0.176	1.757	0.36
2020-08-14	6.01	1.227	5.810	8.275	0.37
2020-08-17	6.03	1.241	0.333	2.829	0.37
2020-08-18	6.23	1.277	3.317	6.799	0.38
2020-08-19	6.16	1.293	-1.124	3.210	0.39
2020-08-20	6.22	1.313	0.974	3.734	0.39
2020-08-21	5.89	1.334	-5.305	4.341	0.40
2020-08-24	5.98	1.354	1.528	4.075	0.41
2020-08-25	6.2	1.391	3.679	7.191	0.42
2020-08-26	6.11	1.413	-1.452	4.194	0.42
2020-08-27	6.32	1.445	3.437	6.056	0.43
2020-08-28	6.41	1.471	1.424	4.905	0.44
2020-08-31	6.27	1.485	-2.184	2.652	0.45
2020-09-01	6.19	1.497	-1.276	2.392	0.45
2020-09-02	6.44	1.535	4.039	7.108	0.46
2020-09-03	6.64	1.582	3.106	8.540	0.47
2020-09-04	6.72	1.609	1.205	4.819	0.48
2020-09-07	6.75	1.650	0.446	7.292	0.50
2020-09-08	7.01	1.686	3.852	6.074	0.51
2020-09-09	6.58	1.721	-6.134	6.419	0.52
2020-09-10	5.99	1.784	-8.967	12.614	0.54
2020-09-11	6.13	1.816	2.337	6.344	0.54
2020-09-14	6.46	1.848	5.383	5.873	0.55
2020-09-15	6.31	1.869	-2.322	4.025	0.56
2020-09-16	6.13	1.892	-2.853	4.437	0.57
2020-09-17	6.09	1.903	-0.653	2.284	0.57
2020-09-18	6.13	1.919	0.657	2.956	0.58
2020-09-21	6.08	1.934	-0.816	3.100	0.58
2020-09-22	6.15	1.960	1.151	5.099	0.59
2020-09-23	6.23	1.980	1.301	3.740	0.59
2020-09-24	5.95	2.003	-4.494	4.655	0.60
2020-09-25	5.83	2.022	-2.017	3.866	0.61
2020-09-28	5.69	2.037	-2.401	3.259	0.61
2020-09-29	5.69	2.047	0.000	2.109	0.61
2020-09-30	5.67	2.057	-0.351	2.109	0.62
2020-10-09	5.85	2.071	3.175	2.822	0.62
2020-10-12	6.04	2.088	3.248	3.419	0.63
2020-10-13	6.07	2.100	0.497	2.318	0.63
2020-10-14	5.97	2.110	-1.647	1.977	0.63
2020-10-15	5.97	2.125	0.000	3.015	0.64
2020-10-16	6.26	2.162	4.858	7.203	0.65
2020-10-19	6.28	2.186	0.319	4.473	0.66
2020-10-20	6.24	2.198	-0.637	2.389	0.66
2020-10-21	6.27	2.216	0.481	3.365	0.66
2020-10-22	6.38	2.240	1.754	4.625	0.67
2020-10-23	6.18	2.260	-3.135	3.762	0.68
2020-10-26	6.44	2.287	4.207	5.178	0.69
2020-10-27	6.39	2.301	-0.776	2.484	0.69
2020-10-28	6.31	2.315	-1.252	2.817	0.69
2020-10-29	6.47	2.345	2.536	5.547	0.70
2020-10-30	6.12	2.394	-5.410	9.583	0.72
2020-11-02	6.02	2.413	-1.634	3.758	0.72
2020-11-03	6.27	2.447	4.153	6.478	0.73
2020-11-04	5.91	2.474	-5.742	5.582	0.74
2020-11-05	5.93	2.489	0.338	3.046	0.75
2020-11-06	5.85	2.503	-1.349	2.867	0.75
2020-11-09	5.9	2.511	0.855	1.538	0.75
2020-11-10	5.88	2.522	-0.339	2.203	0.76
2020-11-11	5.83	2.531	-0.850	1.871	0.76
2020-11-12	5.85	2.540	0.343	1.887	0.76
2020-11-13	5.85	2.552	0.000	2.393	0.77
2020-11-16	5.86	2.559	0.171	1.538	0.77
2020-11-17	5.81	2.566	-0.853	1.365	0.77
2020-11-18	5.9	2.579	1.549	2.582	0.77
2020-11-19	5.9	2.589	0.000	2.203	0.78
2020-11-20	5.85	2.595	-0.847	1.186	0.78
2020-11-23	5.79	2.603	-1.026	1.538	0.78
2020-11-24	5.84	2.618	0.864	3.109	0.79
2020-11-25	5.79	2.624	-0.856	1.370	0.79
2020-11-26	5.75	2.638	-0.691	2.763	0.79
2020-11-27	5.69	2.648	-1.043	2.261	0.79
2020-11-30	5.66	2.658	-0.527	2.109	0.80
2020-12-01	5.66	2.664	0.000	1.237	0.80
2020-12-02	5.6	2.673	-1.060	1.943	0.80
2020-12-03	5.64	2.681	0.714	1.607	0.80
2020-12-04	5.6	2.686	-0.709	1.241	0.81
2020-12-07	5.58	2.693	-0.357	1.429	0.81
2020-12-08	5.57	2.697	-0.179	0.896	0.81
2020-12-09	5.58	2.705	0.180	1.616	0.81
2020-12-10	5.56	2.712	-0.358	1.613	0.81
2020-12-11	5.42	2.733	-2.518	4.496	0.82
2020-12-14	5.47	2.741	0.923	1.845	0.82
2020-12-15	5.53	2.748	1.097	1.463	0.82
2020-12-16	5.58	2.756	0.904	1.808	0.83
2020-12-17	5.63	2.765	0.896	1.792	0.83
2020-12-18	5.6	2.773	-0.533	1.776	0.83
2020-12-21	5.67	2.786	1.250	2.857	0.84
2020-12-22	5.71	2.804	0.705	3.704	0.84
2020-12-23	5.69	2.816	-0.350	2.452	0.84
2020-12-24	5.59	2.830	-1.757	3.163	0.85
2020-12-25	5.58	2.837	-0.179	1.431	0.85
2020-12-28	5.53	2.848	-0.896	2.330	0.85
2020-12-29	5.49	2.860	-0.723	2.712	0.86
2020-12-30	5.48	2.873	-0.182	2.732	0.86
2020-12-31	5.43	2.880	-0.912	1.642	0.86
2021-01-04	5.39	2.888	-0.737	1.842	0.87
2021-01-05	5.38	2.893	-0.186	1.113	0.87
2021-01-06	5.48	2.909	1.859	3.532	0.87
2021-01-07	5.18	2.935	-5.474	6.022	0.88
2021-01-08	5.29	2.961	2.124	5.792	0.89
2021-01-11	5.29	2.973	0.000	2.647	0.89
2021-01-12	5.29	2.984	0.000	2.647	0.90
2021-01-13	5.12	3.000	-3.214	3.781	0.90
2021-01-14	4.38	3.064	-14.453	17.383	0.92
2021-01-15	4.41	3.092	0.685	7.763	0.93
2021-01-18	4.36	3.100	-1.134	2.041	0.93
2021-01-19	4.37	3.111	0.229	3.211	0.93
2021-01-20	4.38	3.120	0.229	2.288	0.94
2021-01-21	4.41	3.129	0.685	2.511	0.94
2021-01-22	4.42	3.139	0.227	2.721	0.94
2021-01-25	4.5	3.150	1.810	2.941	0.95
2021-01-26	4.64	3.175	3.111	6.444	0.95
2021-01-27	4.57	3.184	-1.509	2.371	0.96
2021-01-28	4.5	3.193	-1.532	2.407	0.96
2021-01-29	4.4	3.209	-2.222	4.444	0.96
2021-02-01	4.45	3.216	1.136	1.818	0.96
2021-02-02	4.41	3.224	-0.899	2.247	0.97
2021-02-03	4.32	3.256	-2.041	8.844	0.98
2021-02-04	4.17	3.268	-3.472	3.472	0.98
2021-02-05	4.16	3.278	-0.240	2.878	0.98
2021-02-08	4.13	3.287	-0.721	2.404	0.99
2021-02-09	4.26	3.306	3.148	5.569	0.99
2021-02-10	4.33	3.319	1.643	3.521	1.00
2021-02-18	4.42	3.326	2.079	1.848	1.00
2021-02-19	4.52	3.339	2.262	3.394	1.00
2021-02-22	4.57	3.351	1.106	3.319	1.01
2021-02-23	4.51	3.364	-1.313	3.501	1.01
2021-02-24	4.54	3.376	0.665	3.104	1.01
2021-02-25	4.5	3.385	-0.881	2.423	1.02
2021-02-26	4.65	3.405	3.333	5.111	1.02
2021-03-01	4.64	3.413	-0.215	2.151	1.02
2021-03-02	4.59	3.423	-1.078	2.586	1.03
2021-03-03	4.71	3.436	2.614	3.268	1.03
2021-03-04	4.67	3.444	-0.849	2.123	1.03
2021-03-05	4.69	3.450	0.428	1.499	1.04
2021-03-08	4.71	3.462	0.426	2.985	1.04
2021-03-09	4.67	3.484	-0.849	5.732	1.05
2021-03-10	4.64	3.500	-0.642	4.069	1.05
2021-03-11	4.69	3.509	1.078	2.371	1.05
2021-03-12	4.66	3.516	-0.640	1.706	1.05
2021-03-15	4.71	3.525	1.073	2.361	1.06
2021-03-16	4.73	3.530	0.425	1.274	1.06
2021-03-17	4.7	3.537	-0.634	1.691	1.06
2021-03-18	4.67	3.541	-0.638	1.064	1.06
2021-03-19	4.68	3.550	0.214	2.355	1.07
2021-03-22	4.96	3.583	5.983	7.906	1.07
2021-03-23	4.95	3.593	-0.202	2.419	1.08
2021-03-24	4.9	3.605	-1.010	3.030	1.08
2021-03-25	4.84	3.613	-1.224	2.041	1.08
2021-03-26	4.94	3.639	2.066	6.198	1.09
2021-03-29	4.94	3.651	0.000	3.036	1.10
2021-03-30	4.9	3.664	-0.810	3.036	1.10
2021-03-31	4.96	3.676	1.224	3.061	1.10
2021-04-01	4.98	3.685	0.403	2.016	1.11
2021-04-02	4.94	3.691	-0.803	1.606	1.11
2021-04-06	4.94	3.696	0.000	1.012	1.11
2021-04-07	4.89	3.702	-1.012	1.619	1.11
2021-04-08	4.73	3.717	-3.272	3.681	1.11
2021-04-09	4.7	3.725	-0.634	2.114	1.12
2021-04-12	4.64	3.735	-1.277	2.553	1.12
2021-04-13	4.62	3.741	-0.431	1.509	1.12
2021-04-14	4.68	3.751	1.299	2.597	1.13
2021-04-15	4.74	3.760	1.282	2.350	1.13
2021-04-16	4.78	3.767	0.844	1.688	1.13
2021-04-19	4.96	3.784	3.766	4.184	1.14
2021-04-20	5.02	3.791	1.210	1.613	1.14
2021-04-21	5.12	3.806	1.992	3.586	1.14
2021-04-22	5.16	3.814	0.781	1.758	1.14
2021-04-23	5.22	3.827	1.163	3.101	1.15
2021-04-26	5.29	3.841	1.341	3.065	1.15
2021-04-27	5.19	3.854	-1.890	3.025	1.16
2021-04-28	5.26	3.865	1.349	2.505	1.16
2021-04-29	5.2	3.875	-1.141	2.281	1.16
2021-04-30	5.2	3.885	0.000	2.308	1.17
2021-05-06	5.09	3.897	-2.115	2.885	1.17
2021-05-07	5.03	3.908	-1.179	2.554	1.17
2021-05-10	5.06	3.920	0.596	2.982	1.18
2021-05-11	5.29	3.958	4.545	8.696	1.19
2021-05-12	5.33	3.974	0.756	3.403	1.19
2021-05-13	5.48	3.998	2.814	5.253	1.20
2021-05-14	5.56	4.020	1.460	4.927	1.21
2021-05-17	5.41	4.044	-2.698	5.216	1.21
2021-05-18	6.09	4.132	12.569	17.375	1.24
2021-05-19	5.85	4.148	-3.941	3.284	1.24
2021-05-20	5.75	4.173	-1.709	5.299	1.25
2021-05-21	5.59	4.190	-2.783	3.478	1.26
2021-05-24	5.72	4.215	2.326	5.367	1.26
2021-05-25	5.72	4.231	0.000	3.322	1.27
2021-05-26	5.66	4.249	-1.049	3.846	1.27
2021-05-27	5.65	4.259	-0.177	2.120	1.28
2021-05-28	5.54	4.276	-1.947	3.540	1.28
2021-05-31	5.66	4.292	2.166	3.430	1.29
2021-06-01	5.71	4.303	0.883	2.297	1.29
2021-06-02	6.85	4.327	19.965	4.203	1.30
2021-06-03	6.76	4.383	-1.314	9.927	1.31
2021-06-04	6.16	4.433	-8.876	9.763	1.33
2021-06-07	6.26	4.458	1.623	4.870	1.34
2021-06-08	5.92	4.484	-5.431	5.272	1.35
2021-06-09	6.04	4.498	2.027	2.703	1.35
2021-06-10	6.25	4.530	3.477	6.291	1.36
2021-06-11	6.15	4.559	-1.600	5.600	1.37
2021-06-15	5.73	4.577	-6.829	3.740	1.37
2021-06-16	5.57	4.596	-2.792	4.188	1.38
2021-06-17	5.63	4.614	1.077	3.770	1.38
2021-06-18	5.76	4.631	2.309	3.552	1.39
2021-06-21	6.91	4.741	19.965	19.097	1.42
2021-06-22	7.12	4.788	3.039	7.959	1.44
2021-06-23	7.43	4.828	4.354	6.320	1.45
2021-06-24	7.96	4.927	5.570	14.987	1.48
2021-06-25	8.39	4.988	5.402	8.794	1.50
2021-06-28	7.96	5.052	-5.125	9.535	1.52
2021-06-29	8.02	5.105	0.754	7.915	1.53
2021-06-30	7.71	5.144	-3.865	6.110	1.54
2021-07-01	7.85	5.220	1.816	11.673	1.57
2021-07-02	7.7	5.261	-1.911	6.369	1.58
2021-07-05	7.7	5.293	0.000	4.935	1.59
2021-07-06	7.61	5.332	-1.169	6.234	1.60
2021-07-07	7.45	5.355	-2.102	3.679	1.61
2021-07-08	7.46	5.409	0.134	8.591	1.62
2021-07-09	7.75	5.452	3.887	6.702	1.64
2021-07-12	7.6	5.476	-1.935	3.871	1.64
2021-07-13	7.78	5.508	2.368	4.868	1.65
2021-07-14	5.15	5.600	5.967	21.399	1.68
2021-07-15	4.79	5.632	-6.990	7.961	1.69
2021-07-16	4.6	5.657	-3.967	6.681	1.70
2021-07-19	4.78	5.696	3.913	9.783	1.71
2021-07-20	4.79	5.727	0.209	7.741	1.72
2021-07-21	4.88	5.755	1.879	6.889	1.73
2021-07-22	4.61	5.781	-5.533	6.762	1.73
2021-07-23	4.46	5.804	-3.254	6.291	1.74
2021-07-26	4.34	5.841	-2.691	10.090	1.75
2021-07-27	3.9	5.883	-10.138	12.903	1.76
2021-07-28	3.58	5.923	-8.205	13.590	1.78
2021-07-29	3.96	5.960	10.615	11.173	1.79
2021-07-30	3.97	5.980	0.253	6.061	1.79
2021-08-02	4.18	6.025	5.290	12.846	1.81
2021-08-03	4.31	6.050	3.110	6.938	1.81
2021-08-04	4.36	6.074	1.160	6.729	1.82
2021-08-05	4.71	6.111	8.028	9.404	1.83
2021-08-06	4.38	6.134	-7.006	6.157	1.84
2021-08-09	4.56	6.169	4.110	9.361	1.85
2021-08-10	4.71	6.215	3.289	11.623	1.86
2021-08-11	4.68	6.230	-0.637	3.822	1.87
2021-08-12	4.66	6.253	-0.427	5.983	1.88
2021-08-13	4.68	6.271	0.429	4.721	1.88
2021-08-16	5.05	6.317	7.906	10.897	1.90
2021-08-17	5.09	6.356	0.792	9.109	1.91
2021-08-18	4.47	6.453	-12.181	26.130	1.94
2021-08-19	4.31	6.508	-3.579	15.213	1.95
2021-08-20	4.06	6.537	-5.800	8.585	1.96
2021-08-23	4.59	6.601	13.054	16.749	1.98
2021-08-24	4.64	6.627	1.089	6.754	1.99
2021-08-25	4.56	6.643	-1.724	4.095	1.99
2021-08-26	4.29	6.668	-5.921	7.018	2.00
2021-08-27	4.18	6.687	-2.564	5.594	2.01
2021-08-30	4.03	6.710	-3.589	6.699	2.01
2021-08-31	4.17	6.732	3.474	6.452	2.02
2021-09-01	4.06	6.747	-2.638	4.317	2.02
2021-09-02	4.18	6.771	2.956	6.897	2.03
2021-09-03	4.33	6.795	3.589	6.699	2.04
2021-09-06	4.63	6.826	6.928	8.083	2.05
2021-09-07	4.93	6.883	6.479	13.823	2.06
2021-09-08	4.9	6.908	-0.609	6.085	2.07
2021-09-09	5.02	6.933	2.449	6.122	2.08
2021-09-10	4.95	6.956	-1.394	5.578	2.09
2021-09-13	5.08	6.978	2.626	5.051	2.09
2021-09-14	5.24	7.016	3.150	8.661	2.10
2021-09-15	5.37	7.052	2.481	8.206	2.12
2021-09-16	5.14	7.080	-4.283	6.518	2.12
2021-09-17	5	7.105	-2.724	5.837	2.13
2021-09-22	4.8	7.133	-4.000	7.000	2.14
2021-09-23	4.64	7.167	-3.333	8.958	2.15
2021-09-24	4.32	7.198	-6.897	8.405	2.16
2021-09-27	4.05	7.228	-6.250	9.028	2.17
2021-09-28	3.9	7.248	-3.704	6.173	2.17
2021-09-29	3.57	7.278	-8.462	10.000	2.18
2021-09-30	3.78	7.297	5.882	6.162	2.19
2021-10-08	3.97	7.328	5.026	9.259	2.20
2021-10-11	3.88	7.343	-2.267	4.534	2.20
2021-10-12	3.69	7.371	-4.897	9.278	2.21
2021-10-13	3.73	7.385	1.084	4.336	2.22
2021-10-14	3.74	7.400	0.268	4.826	2.22
2021-10-15	3.55	7.413	-5.080	4.545	2.22
2021-10-18	3.58	7.434	0.845	7.042	2.23
2021-10-19	3.7	7.448	3.352	4.469	2.23
2021-10-20	3.83	7.469	3.514	6.486	2.24
2021-10-21	3.79	7.478	-1.044	2.872	2.24
2021-10-22	3.71	7.489	-2.111	3.694	2.25
2021-10-25	3.72	7.496	0.270	2.156	2.25
2021-10-26	3.79	7.516	1.882	6.452	2.25
2021-10-27	3.8	7.539	0.264	7.124	2.26
2021-10-28	3.43	7.566	-9.737	9.474	2.27
2021-10-29	3.97	7.630	15.743	19.534	2.29
2021-11-01	4.03	7.651	1.511	6.045	2.30
2021-11-02	3.87	7.674	-3.970	7.196	2.30
2021-11-03	3.87	7.685	0.000	3.618	2.31
2021-11-04	3.81	7.698	-1.550	3.876	2.31
2021-11-05	4.01	7.731	5.249	9.974	2.32
2021-11-08	4.33	7.782	7.980	14.214	2.33
2021-11-09	4.43	7.812	2.309	8.083	2.34
2021-11-10	4.44	7.828	0.226	4.289	2.35
2021-11-11	4.37	7.840	-1.577	3.378	2.35
2021-11-12	4.59	7.877	5.034	9.611	2.36
2021-11-15	4.65	7.903	1.307	6.754	2.37
2021-11-16	4.69	7.923	0.860	4.946	2.38
2021-11-17	4.83	7.956	2.985	8.316	2.39
2021-11-18	4.45	7.985	-7.867	7.660	2.40
2021-11-19	4.44	7.999	-0.225	3.820	2.40
2021-11-22	4.37	8.013	-1.577	3.829	2.40
2021-11-23	4.43	8.041	1.373	7.551	2.41
2021-11-24	4.46	8.054	0.677	3.612	2.42
2021-11-25	4.45	8.066	-0.224	3.139	2.42
2021-11-26	4.43	8.076	-0.449	2.697	2.42
2021-11-29	4.4	8.091	-0.677	4.289	2.43
2021-11-30	4.56	8.113	3.636	5.682	2.43
2021-12-01	4.56	8.125	0.000	3.070	2.44
2021-12-02	4.51	8.143	-1.096	5.044	2.44
2021-12-03	4.52	8.151	0.222	1.996	2.45
2021-12-06	4.45	8.169	-1.549	4.867	2.45
2021-12-07	4.45	8.185	0.000	4.270	2.46
2021-12-08	4.49	8.197	0.899	3.146	2.46
2021-12-09	4.84	8.245	7.795	12.027	2.47
2021-12-10	4.8	8.266	-0.826	5.165	2.48
2021-12-13	4.71	8.281	-1.875	3.958	2.48
2021-12-14	4.71	8.297	0.000	4.034	2.49
2021-12-15	4.6	8.314	-2.335	4.459	2.49
2021-12-16	4.6	8.323	0.000	2.174	2.50
2021-12-17	4.54	8.334	-1.304	3.043	2.50
2021-12-20	4.53	8.351	-0.220	4.405	2.51
2021-12-21	4.05	8.373	-10.596	6.623	2.51
2021-12-22	4.13	8.390	1.975	4.938	2.52
2021-12-23	4.14	8.398	0.242	2.421	2.52
2021-12-24	4.34	8.443	4.831	12.319	2.53
2021-12-27	4.79	8.505	10.369	15.438	2.55
2021-12-28	5.13	8.554	7.098	11.482	2.57
2021-12-29	5.31	8.618	3.509	14.620	2.59
2021-12-30	5.27	8.661	-0.753	9.605	2.60
2021-12-31	5.49	8.709	4.175	10.626	2.61
2022-01-04	5.98	8.780	8.925	14.208	2.63
2022-01-05	5.56	8.821	-7.023	8.863	2.65
2022-01-06	5.69	8.855	2.338	7.194	2.66
2022-01-07	5.75	8.928	1.054	15.114	2.68
2022-01-10	5.84	8.977	1.565	10.087	2.69
2022-01-11	5.99	9.017	2.568	8.048	2.71
2022-01-12	6.37	9.111	6.344	17.696	2.73
2022-01-13	5.76	9.155	-9.576	9.262	2.75
2022-01-14	5.96	9.205	3.472	10.069	2.76
2022-01-17	5.81	9.236	-2.517	6.376	2.77
2022-01-18	5.47	9.273	-5.852	8.090	2.78
2022-01-19	5.52	9.297	0.914	5.119	2.79
2022-01-20	5.48	9.330	-0.725	7.246	2.80
2022-01-21	5.4	9.360	-1.460	6.752	2.81
2022-01-24	5.23	9.384	-3.148	5.556	2.82
2022-01-25	4.9	9.416	-6.310	7.839	2.82
2022-01-26	5.1	9.447	4.082	7.143	2.83
2022-01-27	4.8	9.471	-5.882	6.078	2.84
2022-01-28	4.91	9.497	2.292	6.250	2.85
2022-02-07	4.61	9.541	-6.110	11.609	2.86
2022-02-08	4.75	9.576	3.037	8.894	2.87
2022-02-09	5.19	9.628	9.263	12.000	2.89
2022-02-10	5.13	9.655	-1.156	6.358	2.90
2022-02-11	4.68	9.687	-8.772	8.187	2.91
2022-02-14	4.68	9.712	0.000	6.197	2.91
2022-02-15	4.64	9.738	-0.855	6.838	2.92
2022-02-16	4.69	9.746	1.078	2.155	2.92
2022-02-17	4.58	9.757	-2.345	2.772	2.93
2022-02-18	4.64	9.769	1.310	3.057	2.93
2022-02-21	4.84	9.791	4.310	5.603	2.94
2022-02-22	4.62	9.809	-4.545	4.545	2.94
2022-02-23	4.74	9.822	2.597	3.247	2.95
2022-02-24	4.6	9.868	-2.954	12.025	2.96
2022-02-25	4.74	9.887	3.043	4.783	2.97
2022-02-28	6.16	10.029	29.958	27.637	3.01
2022-03-01	5.96	10.082	-3.247	10.714	3.02
2022-03-02	6.11	10.117	2.517	6.879	3.04
2022-03-03	6.19	10.166	1.309	9.493	3.05
2022-03-04	6	10.197	-3.069	6.300	3.06
2022-03-07	5.69	10.237	-5.167	8.333	3.07
2022-03-08	5.2	10.275	-8.612	8.787	3.08
2022-03-09	4.89	10.328	-5.962	13.077	3.10
2022-03-10	5.09	10.347	4.090	4.499	3.10
2022-03-11	5.46	10.400	7.269	11.591	3.12
2022-03-14	5.69	10.454	4.212	11.355	3.14
2022-03-15	5.53	10.487	-2.812	7.206	3.15
2022-03-16	5.65	10.540	2.170	11.212	3.16
2022-03-17	6.3	10.649	11.504	20.885	3.19
2022-03-18	6.26	10.676	-0.635	5.079	3.20
2022-03-21	6.68	10.732	6.709	10.064	3.22
2022-03-22	6.19	10.763	-7.335	5.988	3.23
2022-03-23	6.26	10.792	1.131	5.493	3.24
2022-03-24	7.11	10.943	13.578	25.559	3.28
2022-03-25	7.59	11.017	6.751	11.674	3.31
2022-03-28	7.09	11.071	-6.588	9.223	3.32
2022-03-29	8.17	11.194	15.233	18.054	3.36
2022-03-30	7.83	11.262	-4.162	10.404	3.38
2022-03-31	9.94	11.424	26.948	19.540	3.43
2022-04-01	11.56	11.652	16.298	23.642	3.50
2022-04-06	11.48	11.794	-0.692	14.879	3.54
2022-04-07	10.54	11.894	-8.188	11.411	3.57
2022-04-08	11.23	12.049	6.546	16.509	3.61
2022-04-11	10.03	12.113	-10.686	7.747	3.63
2022-04-12	10.04	12.190	0.100	9.172	3.66
2022-04-13	8.77	12.272	-12.649	11.255	3.68
2022-04-14	9.19	12.317	4.789	5.815	3.70
2022-04-15	9.08	12.354	-1.197	4.897	3.71
2022-04-18	8.47	12.420	-6.718	9.361	3.73
2022-04-19	8.53	12.449	0.708	4.014	3.73
2022-04-20	7.95	12.511	-6.800	9.379	3.75
2022-04-21	7.55	12.549	-5.031	6.038	3.76
2022-04-22	6.72	12.597	-10.993	8.609	3.78
2022-04-25	5.95	12.652	-11.458	11.161	3.80
2022-04-26	7.68	12.798	29.076	22.689	3.84
2022-04-27	7.79	12.885	1.432	13.411	3.87
2022-04-28	7.37	12.937	-5.392	8.601	3.88
2022-04-29	8.39	13.057	13.840	17.096	3.92
2022-05-05	8.8	13.115	4.887	7.867	3.93
2022-05-06	8.62	13.219	-2.045	14.545	3.97
2022-05-09	8.33	13.280	-3.364	8.701	3.98
2022-05-10	8.01	13.320	-3.842	6.002	4.00
2022-05-11	7.75	13.366	-3.246	7.241	4.01
2022-05-12	7.77	13.403	0.258	5.677	4.02
2022-05-13	7.52	13.445	-3.218	6.692	4.03
2022-05-16	8.36	13.522	11.170	11.037	4.06
2022-05-17	7.62	13.583	-8.852	9.569	4.07
2022-05-18	7.4	13.598	-2.887	2.493	4.08
2022-05-19	7.31	13.616	-1.216	2.973	4.08
2022-05-20	7.33	13.634	0.274	2.873	4.09
2022-05-23	7.38	13.643	0.682	1.501	4.09

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