四方达融券券源 四方达专项约券

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	5.91	0	0	0	0
2020-04-28	5.68	0.032	-3.892	6.768	0.01
2020-04-29	5.72	0.049	0.704	3.521	0.01
2020-04-30	5.92	0.067	3.497	3.671	0.02
2020-05-06	6.12	0.092	3.378	4.899	0.03
2020-05-07	6.03	0.101	-1.471	1.797	0.03
2020-05-08	6.05	0.112	0.332	2.156	0.03
2020-05-11	6.08	0.123	0.496	2.149	0.04
2020-05-12	6.1	0.134	0.329	2.303	0.04
2020-05-13	6.06	0.144	-0.656	1.967	0.04
2020-05-14	5.88	0.161	-2.970	3.465	0.05
2020-05-15	5.87	0.171	-0.170	2.041	0.05
2020-05-18	5.76	0.186	-1.874	3.066	0.06
2020-05-19	5.97	0.203	3.646	3.472	0.06
2020-05-20	5.86	0.215	-1.843	2.345	0.06
2020-05-21	5.83	0.226	-0.512	2.218	0.07
2020-05-22	5.66	0.241	-2.916	3.259	0.07
2020-05-25	5.72	0.254	1.060	2.650	0.08
2020-05-26	5.79	0.260	1.224	1.399	0.08
2020-05-27	5.7	0.274	-1.554	2.936	0.08
2020-05-28	5.7	0.287	0.000	2.632	0.09
2020-05-29	5.62	0.292	-1.404	1.228	0.09
2020-06-01	5.75	0.304	2.313	2.491	0.09
2020-06-02	5.79	0.310	0.696	1.217	0.09
2020-06-03	5.88	0.327	1.554	3.454	0.10
2020-06-04	5.83	0.337	-0.850	2.041	0.10
2020-06-05	5.79	0.344	-0.686	1.372	0.10
2020-06-08	5.83	0.352	0.691	1.727	0.11
2020-06-09	5.83	0.358	0.000	1.201	0.11
2020-06-10	5.83	0.366	0.000	1.715	0.11
2020-06-11	5.72	0.376	-1.887	2.058	0.11
2020-06-12	5.69	0.387	-0.524	2.273	0.12
2020-06-15	5.6	0.396	-1.582	1.933	0.12
2020-06-16	5.73	0.407	2.321	2.321	0.12
2020-06-17	5.67	0.418	-1.047	2.269	0.13
2020-06-18	5.73	0.426	1.058	1.764	0.13
2020-06-19	5.73	0.432	0.000	1.222	0.13
2020-06-22	5.76	0.436	0.524	0.873	0.13
2020-06-23	5.68	0.444	-1.389	1.563	0.13
2020-06-24	5.76	0.455	1.408	2.289	0.14
2020-06-29	5.59	0.470	-2.951	3.299	0.14
2020-06-30	5.67	0.477	1.431	1.431	0.14
2020-07-01	5.65	0.487	-0.353	2.116	0.15
2020-07-02	5.79	0.499	2.478	2.655	0.15
2020-07-03	5.86	0.510	1.209	2.245	0.15
2020-07-06	6.09	0.530	3.925	3.925	0.16
2020-07-07	6.15	0.556	0.985	4.926	0.17
2020-07-08	6.29	0.574	2.276	3.577	0.17
2020-07-09	6.41	0.590	1.908	3.021	0.18
2020-07-10	6.26	0.608	-2.340	3.276	0.18
2020-07-13	6.43	0.644	5.237	6.710	0.19
2020-07-14	6.4	0.663	-0.467	3.577	0.20
2020-07-15	6.14	0.694	-4.063	6.094	0.21
2020-07-16	5.95	0.727	-3.094	6.678	0.22
2020-07-17	6.02	0.751	1.176	4.874	0.23
2020-07-20	6.27	0.774	4.153	4.319	0.23
2020-07-21	6.26	0.785	-0.159	2.073	0.24
2020-07-22	6.18	0.800	-1.278	2.875	0.24
2020-07-23	6.16	0.814	-0.324	2.913	0.24
2020-07-24	5.85	0.850	-5.032	7.305	0.26
2020-07-27	5.73	0.873	-2.051	4.786	0.26
2020-07-28	5.93	0.897	3.490	4.887	0.27
2020-07-29	6.06	0.918	2.192	4.047	0.28
2020-07-30	6.03	0.936	-0.495	3.630	0.28
2020-07-31	6.07	0.951	0.663	2.985	0.29
2020-08-03	6.28	0.967	3.460	3.130	0.29
2020-08-04	6.25	0.978	-0.478	2.070	0.29
2020-08-05	6.25	1.001	0.000	4.480	0.30
2020-08-06	6.35	1.023	1.600	4.160	0.31
2020-08-07	6.23	1.044	-1.890	3.937	0.31
2020-08-10	6.44	1.069	3.371	4.655	0.32
2020-08-11	6.34	1.084	-1.553	2.950	0.33
2020-08-12	6.32	1.106	-0.315	4.101	0.33
2020-08-13	5.82	1.141	-7.911	7.120	0.34
2020-08-14	5.64	1.162	-3.093	4.467	0.35
2020-08-17	5.67	1.172	0.532	2.305	0.35
2020-08-18	5.72	1.184	0.882	2.469	0.36
2020-08-19	5.6	1.194	-2.098	2.098	0.36
2020-08-20	5.57	1.201	-0.536	1.607	0.36
2020-08-21	5.63	1.211	1.077	1.975	0.36
2020-08-24	5.7	1.224	1.243	2.842	0.37
2020-08-25	5.85	1.250	2.632	5.263	0.37
2020-08-26	5.77	1.270	-1.368	4.103	0.38
2020-08-27	6.14	1.313	6.412	8.492	0.39
2020-08-28	6.12	1.333	-0.326	3.909	0.40
2020-08-31	5.95	1.349	-2.778	3.268	0.40
2020-09-01	6.11	1.374	2.689	4.874	0.41
2020-09-02	6.5	1.428	6.383	9.984	0.43
2020-09-03	6.64	1.453	2.154	4.462	0.44
2020-09-04	7.04	1.542	6.024	15.211	0.46
2020-09-07	7.96	1.665	13.068	18.608	0.50
2020-09-08	8.06	1.756	1.256	13.442	0.53
2020-09-09	8.99	1.943	11.538	25.062	0.58
2020-09-10	7.16	2.034	-20.356	15.239	0.61
2020-09-11	7.22	2.107	0.838	12.151	0.63
2020-09-14	8.01	2.171	10.942	9.557	0.65
2020-09-15	7.56	2.224	-5.618	8.365	0.67
2020-09-16	7.59	2.259	0.397	5.556	0.68
2020-09-17	8.01	2.372	5.534	16.864	0.71
2020-09-18	7.96	2.425	-0.624	7.990	0.73
2020-09-21	8.23	2.539	3.392	16.709	0.76
2020-09-22	8.69	2.691	5.589	20.899	0.81
2020-09-23	8.75	2.753	0.690	8.516	0.83
2020-09-24	7.8	2.821	-10.857	10.514	0.85
2020-09-25	7.36	2.884	-5.641	10.256	0.87
2020-09-28	7.09	2.925	-3.668	6.929	0.88
2020-09-29	7.19	2.954	1.410	4.937	0.89
2020-09-30	7.41	3.003	3.060	7.928	0.90
2020-10-09	8.07	3.073	8.907	10.391	0.92
2020-10-12	8.27	3.109	2.478	5.204	0.93
2020-10-13	8.42	3.164	1.814	7.860	0.95
2020-10-14	8.36	3.192	-0.713	4.038	0.96
2020-10-15	7.99	3.221	-4.426	4.306	0.97
2020-10-16	8.84	3.311	10.638	12.265	0.99
2020-10-19	9.03	3.374	2.149	8.371	1.01
2020-10-20	8.73	3.419	-3.322	6.091	1.03
2020-10-21	8.51	3.508	-2.520	12.600	1.05
2020-10-22	8.18	3.548	-3.878	5.875	1.06
2020-10-23	7.68	3.612	-6.112	10.024	1.08
2020-10-26	9.25	3.791	20.443	23.177	1.14
2020-10-27	9.8	3.949	5.946	19.351	1.18
2020-10-28	10	4.051	2.041	12.245	1.22
2020-10-29	9.95	4.138	-0.500	10.500	1.24
2020-10-30	9.37	4.199	-5.829	7.739	1.26
2020-11-02	9.5	4.249	1.387	6.403	1.27
2020-11-03	9.85	4.339	3.684	10.947	1.30
2020-11-04	10.37	4.429	5.279	10.355	1.33
2020-11-05	10.29	4.477	-0.771	5.593	1.34
2020-11-06	9.03	4.564	-12.245	11.662	1.37
2020-11-09	9.26	4.613	2.547	6.312	1.38
2020-11-10	8.57	4.682	-7.451	9.611	1.40
2020-11-11	8.24	4.719	-3.851	5.368	1.42
2020-11-12	8.69	4.776	5.461	7.888	1.43
2020-11-13	8.75	4.824	0.690	6.674	1.45
2020-11-16	8.54	4.875	-2.400	7.086	1.46
2020-11-17	8.48	4.913	-0.703	5.386	1.47
2020-11-18	8.54	4.942	0.708	4.127	1.48
2020-11-19	8.7	4.991	1.874	6.792	1.50
2020-11-20	8.4	5.018	-3.448	3.793	1.51
2020-11-23	7.9	5.056	-5.952	5.833	1.52
2020-11-24	8.02	5.088	1.519	4.684	1.53
2020-11-25	7.69	5.120	-4.115	5.112	1.54
2020-11-26	7.44	5.151	-3.251	4.941	1.55
2020-11-27	7.28	5.173	-2.151	3.629	1.55
2020-11-30	7.31	5.196	0.412	3.709	1.56
2020-12-01	7.45	5.219	1.915	3.830	1.57
2020-12-02	7.65	5.251	2.685	4.966	1.58
2020-12-03	7.47	5.270	-2.353	3.007	1.58
2020-12-04	7.38	5.286	-1.205	2.677	1.59
2020-12-07	7.17	5.311	-2.846	4.065	1.59
2020-12-08	7.15	5.326	-0.279	2.650	1.60
2020-12-09	6.82	5.357	-4.615	5.315	1.61
2020-12-10	6.82	5.374	0.000	3.079	1.61
2020-12-11	6.92	5.405	1.466	5.425	1.62
2020-12-14	7.01	5.449	1.301	7.514	1.63
2020-12-15	6.88	5.471	-1.854	3.709	1.64
2020-12-16	6.58	5.498	-4.360	5.087	1.65
2020-12-17	6.79	5.540	3.191	7.295	1.66
2020-12-18	6.66	5.555	-1.915	2.798	1.67
2020-12-21	6.77	5.576	1.652	3.604	1.67
2020-12-22	6.71	5.609	-0.886	6.056	1.68
2020-12-23	6.75	5.641	0.596	5.663	1.69
2020-12-24	6.4	5.665	-5.185	4.444	1.70
2020-12-25	6.45	5.683	0.781	3.438	1.71
2020-12-28	6.12	5.714	-5.116	5.891	1.71
2020-12-29	6.15	5.733	0.490	3.758	1.72
2020-12-30	6.18	5.752	0.488	3.740	1.73
2020-12-31	6.22	5.772	0.647	3.883	1.73
2021-01-04	6.3	5.792	1.286	3.698	1.74
2021-01-05	6.1	5.809	-3.175	3.492	1.74
2021-01-06	5.81	5.835	-4.754	5.246	1.75
2021-01-07	5.56	5.867	-4.303	6.885	1.76
2021-01-08	5.7	5.901	2.518	7.194	1.77
2021-01-11	5.38	5.930	-5.614	6.491	1.78
2021-01-12	5.4	5.958	0.372	6.134	1.79
2021-01-13	5.12	5.984	-5.185	6.296	1.80
2021-01-14	5.06	6.005	-1.172	4.883	1.80
2021-01-15	5.29	6.034	4.545	6.522	1.81
2021-01-18	5.53	6.061	4.537	5.860	1.82
2021-01-19	5.6	6.084	1.266	5.063	1.83
2021-01-20	5.67	6.104	1.250	4.107	1.83
2021-01-21	5.57	6.118	-1.764	2.998	1.84
2021-01-22	5.48	6.132	-1.616	3.052	1.84
2021-01-25	5.33	6.149	-2.737	3.832	1.84
2021-01-26	5.18	6.168	-2.814	4.503	1.85
2021-01-27	5	6.187	-3.475	4.440	1.86
2021-01-28	4.95	6.203	-1.000	4.000	1.86
2021-01-29	4.83	6.228	-2.424	6.263	1.87
2021-02-01	4.87	6.239	0.828	2.692	1.87
2021-02-02	4.86	6.260	-0.205	5.133	1.88
2021-02-03	4.63	6.279	-4.733	4.938	1.88
2021-02-04	4.51	6.296	-2.592	4.536	1.89
2021-02-05	4.38	6.325	-2.882	7.982	1.90
2021-02-08	4.3	6.345	-1.826	5.479	1.90
2021-02-09	4.38	6.361	1.860	4.419	1.91
2021-02-10	4.45	6.377	1.598	4.338	1.91
2021-02-18	4.76	6.407	6.966	7.640	1.92
2021-02-19	4.93	6.426	3.571	4.412	1.93
2021-02-22	5.08	6.452	3.043	6.288	1.94
2021-02-23	4.97	6.469	-2.165	4.134	1.94
2021-02-24	5.09	6.491	2.414	5.030	1.95
2021-02-25	5.03	6.504	-1.179	3.143	1.95
2021-02-26	5.09	6.532	1.193	6.759	1.96
2021-03-01	5.28	6.547	3.733	3.340	1.96
2021-03-02	5.16	6.563	-2.273	3.788	1.97
2021-03-03	5.18	6.580	0.388	3.876	1.97
2021-03-04	5.25	6.600	1.351	4.633	1.98
2021-03-05	6.33	6.706	20.571	20.000	2.01
2021-03-08	5.88	6.797	-7.109	18.483	2.04
2021-03-09	5.56	6.837	-5.442	8.673	2.05
2021-03-10	5.26	6.867	-5.396	6.835	2.06
2021-03-11	5.45	6.892	3.612	5.513	2.07
2021-03-12	5.49	6.914	0.734	4.954	2.07
2021-03-15	5.41	6.937	-1.457	4.918	2.08
2021-03-16	5.74	6.973	6.100	7.579	2.09
2021-03-17	5.93	7.029	3.310	11.324	2.11
2021-03-18	5.67	7.046	-4.384	3.710	2.11
2021-03-19	5.51	7.067	-2.822	4.586	2.12
2021-03-22	5.58	7.079	1.270	2.541	2.12
2021-03-23	5.6	7.100	0.358	4.480	2.13
2021-03-24	5.21	7.125	-6.964	5.714	2.14
2021-03-25	4.98	7.143	-4.415	4.415	2.14
2021-03-26	5.02	7.153	0.803	2.410	2.15
2021-03-29	5.11	7.164	1.793	2.590	2.15
2021-03-30	4.97	7.176	-2.740	2.935	2.15
2021-03-31	5.08	7.193	2.213	3.823	2.16
2021-04-01	5	7.202	-1.575	2.362	2.16
2021-04-02	4.99	7.208	-0.200	1.400	2.16
2021-04-06	5.26	7.234	5.411	5.812	2.17
2021-04-07	5.24	7.248	-0.380	3.232	2.17
2021-04-08	5.28	7.263	0.763	3.435	2.18
2021-04-09	5.44	7.300	3.030	8.144	2.19
2021-04-12	5.45	7.321	0.184	4.596	2.20
2021-04-13	5.26	7.338	-3.486	3.853	2.20
2021-04-14	5.45	7.364	3.612	5.703	2.21
2021-04-15	5.35	7.377	-1.835	3.119	2.21
2021-04-16	5.47	7.395	2.243	3.925	2.22
2021-04-19	5.49	7.407	0.366	2.559	2.22
2021-04-20	5.31	7.426	-3.279	4.372	2.23
2021-04-21	5.22	7.441	-1.695	3.390	2.23
2021-04-22	5.31	7.462	1.724	4.789	2.24
2021-04-23	5.14	7.476	-3.202	3.202	2.24
2021-04-26	5.18	7.486	0.778	2.335	2.25
2021-04-27	5.02	7.504	-3.089	4.247	2.25
2021-04-28	5.1	7.516	1.594	2.789	2.25
2021-04-29	5.14	7.541	0.784	5.882	2.26
2021-04-30	4.99	7.557	-2.918	3.891	2.27
2021-05-06	5.23	7.593	4.810	8.216	2.28
2021-05-07	5.15	7.602	-1.530	2.103	2.28
2021-05-10	5.47	7.633	6.214	6.796	2.29
2021-05-11	5.52	7.653	0.914	4.388	2.30
2021-05-12	5.45	7.667	-1.268	3.080	2.30
2021-05-13	5.32	7.678	-2.385	2.385	2.30
2021-05-14	5.39	7.688	1.316	2.256	2.31
2021-05-17	5.12	7.708	-5.009	4.638	2.31
2021-05-18	5.2	7.718	1.563	2.344	2.32
2021-05-19	5.53	7.761	6.346	9.423	2.33
2021-05-20	5.47	7.781	-1.085	4.340	2.33
2021-05-21	5.36	7.794	-2.011	2.925	2.34
2021-05-24	5.45	7.810	1.679	3.545	2.34
2021-05-25	5.41	7.822	-0.734	2.569	2.35
2021-05-26	5.53	7.845	2.218	4.991	2.35
2021-05-27	5.77	7.886	4.340	8.680	2.37
2021-05-28	5.78	7.903	0.173	3.466	2.37
2021-05-31	6	7.939	3.806	7.093	2.38
2021-06-01	5.9	7.955	-1.667	3.333	2.39
2021-06-02	5.79	7.975	-1.864	4.068	2.39
2021-06-03	6.01	8.000	3.800	5.009	2.40
2021-06-04	6.22	8.039	3.494	7.654	2.41
2021-06-07	6.1	8.059	-1.929	3.859	2.42
2021-06-08	6.19	8.100	1.475	7.869	2.43
2021-06-09	6.44	8.125	4.039	4.685	2.44
2021-06-10	6.62	8.166	2.795	7.453	2.45
2021-06-11	6.41	8.193	-3.172	5.136	2.46
2021-06-15	6.22	8.226	-2.964	6.396	2.47
2021-06-16	6.11	8.252	-1.768	4.984	2.48
2021-06-17	6.24	8.271	2.128	3.601	2.48
2021-06-18	6.47	8.315	3.686	8.333	2.49
2021-06-21	6.72	8.365	3.864	8.810	2.51
2021-06-22	6.6	8.382	-1.786	3.125	2.51
2021-06-23	6.7	8.406	1.515	4.242	2.52
2021-06-24	6.41	8.428	-2.879	4.242	2.53
2021-06-25	6.17	8.452	-3.744	4.524	2.54
2021-06-28	6.12	8.468	-0.810	3.241	2.54
2021-06-29	5.82	8.492	-4.902	4.902	2.55
2021-06-30	5.86	8.502	0.687	2.062	2.55
2021-07-01	5.64	8.525	-3.754	4.949	2.56
2021-07-02	5.76	8.538	2.128	2.660	2.56
2021-07-05	5.94	8.553	3.125	2.951	2.57
2021-07-06	5.98	8.572	0.673	3.872	2.57
2021-07-07	5.93	8.583	-0.836	2.174	2.57
2021-07-08	6.02	8.598	1.518	3.035	2.58
2021-07-09	5.94	8.612	-1.329	2.824	2.58
2021-07-12	6	8.625	1.010	2.694	2.59
2021-07-13	5.92	8.639	-1.333	2.667	2.59
2021-07-14	6.18	8.666	1.645	5.263	2.60
2021-07-15	5.89	8.695	-4.693	5.987	2.61
2021-07-16	5.82	8.704	-1.188	1.868	2.61
2021-07-19	5.98	8.726	2.749	4.467	2.62
2021-07-20	6.11	8.750	2.174	4.682	2.63
2021-07-21	6.21	8.769	1.637	3.601	2.63
2021-07-22	6.3	8.787	1.449	3.543	2.64
2021-07-23	6.19	8.806	-1.746	3.651	2.64
2021-07-26	6.22	8.832	0.485	5.008	2.65
2021-07-27	5.93	8.864	-4.662	6.431	2.66
2021-07-28	5.49	8.906	-7.420	9.106	2.67
2021-07-29	5.9	8.941	7.468	7.286	2.68
2021-07-30	6.2	8.971	5.085	5.763	2.69
2021-08-02	6.34	8.991	2.258	3.710	2.70
2021-08-03	6.42	9.020	1.262	5.363	2.71
2021-08-04	6.5	9.038	1.246	3.427	2.71
2021-08-05	6.83	9.106	5.077	12.000	2.73
2021-08-06	7.08	9.157	3.660	8.638	2.75
2021-08-09	6.89	9.195	-2.684	6.638	2.76
2021-08-10	7.07	9.222	2.612	4.499	2.77
2021-08-11	7.35	9.264	3.960	6.789	2.78
2021-08-12	7.1	9.285	-3.401	3.673	2.79
2021-08-13	7.36	9.323	3.662	6.197	2.80
2021-08-16	8.24	9.435	11.957	16.304	2.83
2021-08-17	8.02	9.477	-2.670	6.311	2.84
2021-08-18	7.61	9.511	-5.112	5.237	2.85
2021-08-19	7.26	9.545	-4.599	5.650	2.86
2021-08-20	7.39	9.594	1.791	7.989	2.88
2021-08-23	8.87	9.726	20.027	17.862	2.92
2021-08-24	10.64	9.859	19.955	14.994	2.96
2021-08-25	11	9.975	3.383	12.688	2.99
2021-08-26	10.86	10.053	-1.273	8.545	3.02
2021-08-27	11.16	10.148	2.762	10.221	3.04
2021-08-30	10.75	10.236	-3.674	9.857	3.07
2021-08-31	10.98	10.345	2.140	11.907	3.10
2021-09-01	9.3	10.461	-15.301	14.936	3.14
2021-09-02	11.16	10.652	20.000	20.538	3.20
2021-09-03	10.24	10.776	-8.244	14.606	3.23
2021-09-06	9.83	10.844	-4.004	8.203	3.25
2021-09-07	9.72	10.873	-1.119	3.662	3.26
2021-09-08	9.83	10.934	1.132	7.407	3.28
2021-09-09	9.75	10.964	-0.814	3.764	3.29
2021-09-10	9.32	11.008	-4.410	5.641	3.30
2021-09-13	9.6	11.065	3.004	7.082	3.32
2021-09-14	10.13	11.164	5.521	11.771	3.35
2021-09-15	9.97	11.241	-1.579	9.279	3.37
2021-09-16	10.29	11.331	3.210	10.431	3.40
2021-09-17	11.5	11.581	11.759	26.142	3.47
2021-09-22	11.14	11.653	-3.130	7.739	3.50
2021-09-23	10.28	11.739	-7.720	9.964	3.52
2021-09-24	9.75	11.811	-5.156	8.949	3.54
2021-09-27	8.88	11.910	-8.923	13.333	3.57
2021-09-28	9.14	11.955	2.928	5.968	3.59
2021-09-29	8.41	12.027	-7.987	10.175	3.61
2021-09-30	10.09	12.175	19.976	17.598	3.65
2021-10-08	11.32	12.278	12.190	10.902	3.68
2021-10-11	12.48	12.514	10.247	22.703	3.75
2021-10-12	12.73	12.606	2.003	8.734	3.78
2021-10-13	12.07	12.674	-5.185	6.756	3.80
2021-10-14	12.7	12.785	5.220	10.439	3.84
2021-10-15	12.57	12.913	-1.024	12.283	3.87
2021-10-18	12.7	13.044	1.034	12.331	3.91
2021-10-19	12.32	13.102	-2.992	5.669	3.93
2021-10-20	12.9	13.250	4.708	13.799	3.98
2021-10-21	12.55	13.326	-2.713	7.209	4.00
2021-10-22	11.54	13.396	-8.048	7.251	4.02
2021-10-25	11.96	13.447	3.640	5.113	4.03
2021-10-26	11.08	13.507	-7.358	6.522	4.05
2021-10-27	10.76	13.553	-2.888	5.144	4.07
2021-10-28	10.64	13.597	-1.115	5.019	4.08
2021-10-29	11.15	13.684	4.793	9.305	4.11
2021-11-01	11.28	13.740	1.166	6.009	4.12
2021-11-02	11.13	13.812	-1.330	7.713	4.14
2021-11-03	10.48	13.877	-5.840	7.457	4.16
2021-11-04	10.76	13.917	2.672	4.485	4.18
2021-11-05	10.95	13.982	1.766	7.063	4.19
2021-11-08	11.46	14.052	4.658	7.397	4.22
2021-11-09	11.86	14.115	3.490	6.370	4.23
2021-11-10	11.97	14.178	0.927	6.324	4.25
2021-11-11	12.25	14.270	2.339	9.023	4.28
2021-11-12	12.05	14.318	-1.633	4.735	4.30
2021-11-15	11.63	14.378	-3.485	6.224	4.31
2021-11-16	13.27	14.607	14.101	20.722	4.38
2021-11-17	12.58	14.705	-5.200	9.344	4.41
2021-11-18	12.35	14.770	-1.828	6.280	4.43
2021-11-19	12.68	14.863	2.672	8.826	4.46
2021-11-22	12.71	14.922	0.237	5.521	4.48
2021-11-23	13.18	15.014	3.698	8.419	4.50
2021-11-24	12.62	15.072	-4.249	5.463	4.52
2021-11-25	12.31	15.118	-2.456	4.517	4.54
2021-11-26	12.23	15.167	-0.650	4.793	4.55
2021-11-29	12.24	15.233	0.082	6.460	4.57
2021-11-30	12.7	15.300	3.758	6.373	4.59
2021-12-01	12.06	15.355	-5.039	5.433	4.61
2021-12-02	11.7	15.386	-2.985	3.234	4.62
2021-12-03	11.81	15.420	0.940	3.419	4.63
2021-12-06	11.3	15.481	-4.318	6.435	4.64
2021-12-07	11.29	15.517	-0.088	3.894	4.66
2021-12-08	11.29	15.554	0.000	3.897	4.67
2021-12-09	11.35	15.576	0.531	2.391	4.67
2021-12-10	11.64	15.595	2.555	1.938	4.68
2021-12-13	11.43	15.624	-1.804	3.007	4.69
2021-12-14	11.48	15.661	0.437	3.850	4.70
2021-12-15	11.26	15.689	-1.916	2.962	4.71
2021-12-16	10.96	15.722	-2.664	3.641	4.72
2021-12-17	10.84	15.742	-1.095	2.281	4.72
2021-12-20	10.99	15.778	1.384	3.875	4.73
2021-12-21	11.06	15.810	0.637	3.458	4.74
2021-12-22	11.09	15.832	0.271	2.441	4.75
2021-12-23	10.89	15.858	-1.803	2.885	4.76
2021-12-24	11.02	15.934	1.194	8.173	4.78
2021-12-27	10.59	15.962	-3.902	3.176	4.79
2021-12-28	10.27	15.990	-3.022	3.305	4.80
2021-12-29	10.57	16.040	2.921	5.648	4.81
2021-12-30	11.03	16.101	4.352	6.717	4.83
2021-12-31	10.91	16.124	-1.088	2.448	4.84
2022-01-04	10.9	16.154	-0.092	3.391	4.85
2022-01-05	10.51	16.200	-3.578	5.229	4.86
2022-01-06	10.76	16.245	2.379	4.948	4.87
2022-01-07	10.83	16.276	0.651	3.439	4.88
2022-01-10	10.57	16.308	-2.401	3.693	4.89
2022-01-11	10.28	16.359	-2.744	5.960	4.91
2022-01-12	10.33	16.381	0.486	2.529	4.91
2022-01-13	10.12	16.403	-2.033	2.614	4.92
2022-01-14	10.34	16.452	2.174	5.731	4.94
2022-01-17	10.63	16.488	2.805	4.062	4.95
2022-01-18	10.93	16.542	2.822	5.927	4.96
2022-01-19	10.28	16.585	-5.947	4.941	4.98
2022-01-20	10.17	16.605	-1.070	2.432	4.98
2022-01-21	10.19	16.630	0.197	2.852	4.99
2022-01-24	10.3	16.672	1.079	5.005	5.00
2022-01-25	9.95	16.717	-3.398	5.340	5.02
2022-01-26	9.88	16.738	-0.704	2.613	5.02
2022-01-27	9.44	16.784	-4.453	5.870	5.04
2022-01-28	9.76	16.824	3.390	4.873	5.05
2022-02-07	10.15	16.866	3.996	4.918	5.06
2022-02-08	10.18	16.883	0.296	2.069	5.06
2022-02-09	10.39	16.912	2.063	3.340	5.07
2022-02-10	10.17	16.937	-2.117	2.887	5.08
2022-02-11	9.95	16.956	-2.163	2.360	5.09
2022-02-14	10.02	16.984	0.704	3.317	5.10
2022-02-15	10.28	17.045	2.595	7.086	5.11
2022-02-16	10.16	17.068	-1.167	2.724	5.12
2022-02-17	10.38	17.102	2.165	3.937	5.13
2022-02-18	10.39	17.120	0.096	2.119	5.14
2022-02-21	10.61	17.147	2.117	3.080	5.14
2022-02-22	11.39	17.226	7.352	8.294	5.17
2022-02-23	11.54	17.271	1.317	4.653	5.18
2022-02-24	11.68	17.343	1.213	7.452	5.20
2022-02-25	11.52	17.375	-1.370	3.339	5.21
2022-02-28	11.24	17.427	-2.431	5.556	5.23
2022-03-01	11.44	17.454	1.779	2.758	5.24
2022-03-02	11.43	17.475	-0.087	2.273	5.24
2022-03-03	11.66	17.514	2.012	3.937	5.25
2022-03-04	11.17	17.566	-4.202	5.660	5.27
2022-03-07	11.2	17.615	0.269	5.192	5.28
2022-03-08	10.76	17.683	-3.929	7.589	5.30
2022-03-09	10.53	17.758	-2.138	8.550	5.33
2022-03-10	11.15	17.811	5.888	5.698	5.34
2022-03-11	10.98	17.843	-1.525	3.498	5.35
2022-03-14	10.44	17.880	-4.918	4.281	5.36
2022-03-15	9.7	17.943	-7.088	7.759	5.38
2022-03-16	10.19	17.993	5.052	5.979	5.40
2022-03-17	10.24	18.024	0.491	3.533	5.41
2022-03-18	10.23	18.044	-0.098	2.441	5.41
2022-03-21	10.08	18.073	-1.466	3.421	5.42
2022-03-22	9.96	18.100	-1.190	3.175	5.43
2022-03-23	9.91	18.116	-0.502	2.008	5.43
2022-03-24	9.72	18.135	-1.917	2.321	5.44
2022-03-25	9.42	18.174	-3.086	5.041	5.45
2022-03-28	9.85	18.249	4.565	9.023	5.47
2022-03-29	9.84	18.296	-0.102	5.787	5.49
2022-03-30	10.23	18.345	3.963	5.691	5.50
2022-03-31	10.21	18.376	-0.196	3.715	5.51
2022-04-01	10.49	18.457	2.742	9.305	5.54
2022-04-06	11.04	18.532	5.243	8.103	5.56
2022-04-07	11.05	18.577	0.091	4.891	5.57
2022-04-08	11.06	18.637	0.090	6.516	5.59
2022-04-11	10.98	18.669	-0.723	3.526	5.60
2022-04-12	11.15	18.711	1.548	4.463	5.61
2022-04-13	10.79	18.742	-3.229	3.498	5.62
2022-04-14	10.61	18.772	-1.668	3.336	5.63
2022-04-15	10.33	18.810	-2.639	4.430	5.64
2022-04-18	10.75	18.876	4.066	7.357	5.66
2022-04-19	10.73	18.913	-0.186	4.186	5.67
2022-04-20	10.7	18.942	-0.280	3.262	5.68
2022-04-21	10.45	18.985	-2.336	4.953	5.70
2022-04-22	10.77	19.041	3.062	6.220	5.71
2022-04-25	9.98	19.100	-7.335	7.057	5.73
2022-04-26	9.34	19.161	-6.413	7.816	5.75
2022-04-27	10.08	19.246	7.923	10.171	5.77
2022-04-28	10.15	19.291	0.694	5.258	5.79
2022-04-29	10.78	19.360	6.207	7.685	5.81
2022-05-05	10.89	19.406	1.020	5.102	5.82
2022-05-06	10.8	19.443	-0.826	4.132	5.83
2022-05-09	11.13	19.499	3.056	6.019	5.85
2022-05-10	11.26	19.541	1.168	4.492	5.86
2022-05-11	11.68	19.619	3.730	7.993	5.89
2022-05-12	11.73	19.657	0.428	3.853	5.90
2022-05-13	11.97	19.697	2.046	4.007	5.91
2022-05-16	12.35	19.747	3.175	4.929	5.92
2022-05-17	12.4	19.770	0.405	2.186	5.93
2022-05-18	12.69	19.828	2.339	5.484	5.95
2022-05-19	12.2	19.888	-3.861	5.910	5.97
2022-05-20	12.25	19.926	0.410	3.689	5.98
2022-05-23	12.52	19.980	2.204	5.224	5.99

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