飞利信融券券源 飞利信专项约券

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	4.75	0	0	0	0
2020-04-28	4.38	0.033	-7.789	9.053	0.01
2020-04-29	4.32	0.048	-1.370	4.110	0.01
2020-04-30	4.43	0.061	2.546	3.472	0.02
2020-05-06	4.55	0.078	2.709	4.515	0.02
2020-05-07	4.46	0.091	-1.978	3.516	0.03
2020-05-08	4.53	0.102	1.570	2.915	0.03
2020-05-11	4.55	0.113	0.442	2.870	0.03
2020-05-12	4.46	0.127	-1.978	3.956	0.04
2020-05-13	4.49	0.136	0.673	2.242	0.04
2020-05-14	4.54	0.153	1.114	4.454	0.05
2020-05-15	4.52	0.161	-0.441	2.203	0.05
2020-05-18	4.32	0.178	-4.425	4.646	0.05
2020-05-19	4.36	0.186	0.926	2.315	0.06
2020-05-20	4.24	0.197	-2.752	3.211	0.06
2020-05-21	4.15	0.207	-2.123	2.830	0.06
2020-05-22	4.17	0.216	0.482	2.651	0.06
2020-05-25	4.11	0.224	-1.439	2.158	0.07
2020-05-26	4.21	0.233	2.433	2.676	0.07
2020-05-27	4.12	0.241	-2.138	2.138	0.07
2020-05-28	4.18	0.247	1.456	1.942	0.07
2020-05-29	4.17	0.256	-0.239	2.392	0.08
2020-06-01	4.3	0.267	3.118	3.118	0.08
2020-06-02	4.31	0.273	0.233	1.628	0.08
2020-06-03	4.32	0.284	0.232	3.248	0.09
2020-06-04	4.25	0.293	-1.620	2.315	0.09
2020-06-05	4.34	0.306	2.118	3.765	0.09
2020-06-08	4.27	0.315	-1.613	2.535	0.09
2020-06-09	4.17	0.327	-2.342	3.513	0.10
2020-06-10	4.11	0.332	-1.439	1.439	0.10
2020-06-11	4.13	0.339	0.487	1.946	0.10
2020-06-12	4.41	0.376	6.780	9.927	0.11
2020-06-15	4.34	0.402	-1.587	7.256	0.12
2020-06-16	4.36	0.414	0.461	3.456	0.12
2020-06-17	4.31	0.427	-1.147	3.440	0.13
2020-06-18	4.32	0.434	0.232	2.088	0.13
2020-06-19	4.3	0.442	-0.463	2.083	0.13
2020-06-22	4.28	0.446	-0.465	1.163	0.13
2020-06-23	4.2	0.455	-1.869	2.570	0.14
2020-06-24	4.18	0.464	-0.476	2.619	0.14
2020-06-29	4.1	0.471	-1.914	2.153	0.14
2020-06-30	4.15	0.476	1.220	1.463	0.14
2020-07-01	4.19	0.481	0.964	1.446	0.14
2020-07-02	4.23	0.489	0.955	2.148	0.15
2020-07-03	4.31	0.497	1.891	2.364	0.15
2020-07-06	4.5	0.514	4.408	4.408	0.15
2020-07-07	4.57	0.533	1.556	4.889	0.16
2020-07-08	4.8	0.554	5.033	5.470	0.17
2020-07-09	4.84	0.575	0.833	5.000	0.17
2020-07-10	4.79	0.593	-1.033	4.545	0.18
2020-07-13	5	0.617	4.384	5.846	0.19
2020-07-14	4.93	0.639	-1.400	5.200	0.19
2020-07-15	4.46	0.668	-9.533	7.911	0.20
2020-07-16	4.29	0.690	-3.812	6.054	0.21
2020-07-17	4.2	0.705	-2.098	4.429	0.21
2020-07-20	4.35	0.718	3.571	3.571	0.22
2020-07-21	4.4	0.731	1.149	3.448	0.22
2020-07-22	4.46	0.748	1.364	4.545	0.22
2020-07-23	4.36	0.762	-2.242	4.036	0.23
2020-07-24	4.2	0.780	-3.670	5.046	0.23
2020-07-27	4.21	0.788	0.238	2.381	0.24
2020-07-28	4.28	0.798	1.663	2.613	0.24
2020-07-29	4.37	0.813	2.103	4.206	0.24
2020-07-30	4.29	0.824	-1.831	3.204	0.25
2020-07-31	4.33	0.834	0.932	2.797	0.25
2020-08-03	4.63	0.863	6.928	7.390	0.26
2020-08-04	4.54	0.876	-1.944	3.456	0.26
2020-08-05	4.58	0.887	0.881	2.863	0.27
2020-08-06	4.72	0.907	3.057	5.022	0.27
2020-08-07	4.53	0.920	-4.025	3.602	0.28
2020-08-10	4.57	0.932	0.883	3.091	0.28
2020-08-11	4.38	0.949	-4.158	4.595	0.28
2020-08-12	4.42	0.963	0.913	3.881	0.29
2020-08-13	4.44	0.972	0.452	2.489	0.29
2020-08-14	4.6	0.990	3.604	4.730	0.30
2020-08-17	4.65	1.000	1.087	2.391	0.30
2020-08-18	4.59	1.009	-1.290	2.366	0.30
2020-08-19	4.44	1.022	-3.268	3.486	0.31
2020-08-20	4.61	1.058	3.829	9.459	0.32
2020-08-21	4.65	1.069	0.868	2.820	0.32
2020-08-24	4.79	1.094	3.011	6.237	0.33
2020-08-25	5.06	1.129	5.637	8.351	0.34
2020-08-26	4.71	1.155	-6.917	6.522	0.35
2020-08-27	5.04	1.197	7.006	9.979	0.36
2020-08-28	5.01	1.209	-0.595	2.976	0.36
2020-08-31	5.05	1.235	0.798	6.188	0.37
2020-09-01	5.04	1.256	-0.198	4.950	0.38
2020-09-02	5.42	1.323	7.540	14.881	0.40
2020-09-03	5.5	1.353	1.476	6.642	0.41
2020-09-04	5.64	1.408	2.545	11.636	0.42
2020-09-07	6.77	1.506	20.035	17.376	0.45
2020-09-08	7.43	1.594	9.749	14.180	0.48
2020-09-09	6.2	1.694	-16.555	19.381	0.51
2020-09-10	5.01	1.768	-19.194	17.742	0.53
2020-09-11	5.2	1.804	3.792	8.383	0.54
2020-09-14	5.61	1.839	7.885	7.308	0.55
2020-09-15	5.65	1.866	0.713	5.704	0.56
2020-09-16	5.75	1.896	1.770	6.372	0.57
2020-09-17	5.56	1.913	-3.304	3.652	0.57
2020-09-18	5.78	1.968	3.957	11.331	0.59
2020-09-21	5.81	1.996	0.519	5.882	0.60
2020-09-22	5.55	2.022	-4.475	5.680	0.61
2020-09-23	5.49	2.042	-1.081	4.324	0.61
2020-09-24	5.14	2.068	-6.375	6.011	0.62
2020-09-25	5.2	2.080	1.167	2.918	0.62
2020-09-28	5.01	2.099	-3.654	4.423	0.63
2020-09-29	5.13	2.117	2.395	4.192	0.64
2020-09-30	5.06	2.128	-1.365	2.534	0.64
2020-10-09	5.26	2.141	3.953	2.964	0.64
2020-10-12	5.55	2.164	5.513	5.133	0.65
2020-10-13	5.67	2.192	2.162	5.946	0.66
2020-10-14	5.63	2.214	-0.705	4.586	0.66
2020-10-15	5.47	2.252	-2.842	8.348	0.68
2020-10-16	5.81	2.302	6.216	10.420	0.69
2020-10-19	6.11	2.366	5.164	12.565	0.71
2020-10-20	6.7	2.466	9.656	17.840	0.74
2020-10-21	7	2.543	4.478	13.284	0.76
2020-10-22	6.44	2.571	-8.000	5.143	0.77
2020-10-23	6.11	2.604	-5.124	6.522	0.78
2020-10-26	5.98	2.625	-2.128	4.092	0.79
2020-10-27	5.97	2.650	-0.167	5.184	0.80
2020-10-28	5.92	2.680	-0.838	6.030	0.80
2020-10-29	5.76	2.700	-2.703	4.223	0.81
2020-10-30	5.45	2.748	-5.382	10.417	0.82
2020-11-02	5.48	2.774	0.550	5.688	0.83
2020-11-03	5.67	2.797	3.467	4.927	0.84
2020-11-04	5.69	2.823	0.353	5.467	0.85
2020-11-05	5.68	2.837	-0.176	2.988	0.85
2020-11-06	5.45	2.865	-4.049	6.162	0.86
2020-11-09	5.73	2.901	5.138	7.523	0.87
2020-11-10	5.55	2.931	-3.141	6.457	0.88
2020-11-11	5.18	2.960	-6.667	6.847	0.89
2020-11-12	5.16	2.974	-0.386	3.089	0.89
2020-11-13	5.16	2.985	0.000	2.519	0.90
2020-11-16	5.06	3.001	-1.938	3.876	0.90
2020-11-17	4.95	3.021	-2.174	4.941	0.91
2020-11-18	5	3.035	1.010	3.232	0.91
2020-11-19	5.06	3.052	1.200	4.200	0.92
2020-11-20	5.05	3.067	-0.198	3.360	0.92
2020-11-23	4.99	3.081	-1.188	3.366	0.92
2020-11-24	5.23	3.114	4.810	7.615	0.93
2020-11-25	5.23	3.127	0.000	3.059	0.94
2020-11-26	5.1	3.150	-2.486	5.354	0.94
2020-11-27	5	3.160	-1.961	2.549	0.95
2020-11-30	4.89	3.183	-2.200	5.600	0.95
2020-12-01	4.91	3.192	0.409	2.045	0.96
2020-12-02	4.79	3.202	-2.444	2.648	0.96
2020-12-03	4.69	3.213	-2.088	2.714	0.96
2020-12-04	4.74	3.228	1.066	3.838	0.97
2020-12-07	4.8	3.239	1.266	2.743	0.97
2020-12-08	4.69	3.248	-2.292	2.292	0.97
2020-12-09	4.51	3.262	-3.838	3.625	0.98
2020-12-10	4.53	3.271	0.443	2.439	0.98
2020-12-11	4.43	3.285	-2.208	3.974	0.99
2020-12-14	4.46	3.301	0.677	4.063	0.99
2020-12-15	4.47	3.311	0.224	2.691	0.99
2020-12-16	4.25	3.329	-4.922	5.145	1.00
2020-12-17	4.38	3.352	3.059	6.353	1.01
2020-12-18	4.31	3.363	-1.598	3.196	1.01
2020-12-21	4.32	3.373	0.232	2.552	1.01
2020-12-22	4.25	3.387	-1.620	4.167	1.02
2020-12-23	4.18	3.399	-1.647	3.294	1.02
2020-12-24	4.07	3.413	-2.632	4.067	1.02
2020-12-25	4.21	3.448	3.440	10.074	1.03
2020-12-28	4.09	3.464	-2.850	4.751	1.04
2020-12-29	4.25	3.490	3.912	7.335	1.05
2020-12-30	4.17	3.501	-1.882	3.059	1.05
2020-12-31	4.19	3.512	0.480	3.118	1.05
2021-01-04	4.27	3.524	1.909	3.341	1.06
2021-01-05	4.28	3.534	0.234	3.044	1.06
2021-01-06	4.1	3.551	-4.206	4.907	1.07
2021-01-07	3.82	3.581	-6.829	9.268	1.07
2021-01-08	3.98	3.611	4.188	9.162	1.08
2021-01-11	3.84	3.630	-3.518	6.030	1.09
2021-01-12	3.78	3.646	-1.563	4.948	1.09
2021-01-13	3.68	3.655	-2.646	2.910	1.10
2021-01-14	3.73	3.668	1.359	4.348	1.10
2021-01-15	3.82	3.680	2.413	3.753	1.10
2021-01-18	3.86	3.693	1.047	3.927	1.11
2021-01-19	4.06	3.718	5.181	7.513	1.12
2021-01-20	3.95	3.727	-2.709	2.463	1.12
2021-01-21	3.93	3.741	-0.506	4.304	1.12
2021-01-22	3.78	3.755	-3.817	4.580	1.13
2021-01-25	3.64	3.766	-3.704	3.704	1.13
2021-01-26	3.56	3.780	-2.198	4.670	1.13
2021-01-27	3.55	3.791	-0.281	3.652	1.14
2021-01-28	3.55	3.803	0.000	4.225	1.14
2021-01-29	3.39	3.824	-4.507	7.324	1.15
2021-02-01	3.28	3.842	-3.245	6.490	1.15
2021-02-02	3.23	3.852	-1.524	3.659	1.16
2021-02-03	3.15	3.861	-2.477	3.715	1.16
2021-02-04	3.07	3.877	-2.540	6.032	1.16
2021-02-05	3.04	3.891	-0.977	5.537	1.17
2021-02-08	3.01	3.897	-0.987	2.303	1.17
2021-02-09	3.1	3.904	2.990	2.990	1.17
2021-02-10	3.05	3.913	-1.613	3.548	1.17
2021-02-18	3.23	3.928	5.902	5.246	1.18
2021-02-19	3.42	3.947	5.882	6.811	1.18
2021-02-22	3.45	3.960	0.877	4.678	1.19
2021-02-23	3.38	3.977	-2.029	5.797	1.19
2021-02-24	3.54	3.994	4.734	5.917	1.20
2021-02-25	3.45	4.006	-2.542	4.237	1.20
2021-02-26	3.5	4.021	1.449	4.928	1.21
2021-03-01	3.54	4.033	1.143	4.286	1.21
2021-03-02	3.45	4.050	-2.542	5.650	1.21
2021-03-03	3.44	4.065	-0.290	5.217	1.22
2021-03-04	3.37	4.077	-2.035	4.360	1.22
2021-03-05	3.57	4.097	5.935	6.825	1.23
2021-03-08	3.46	4.112	-3.081	5.322	1.23
2021-03-09	3.31	4.129	-4.335	6.069	1.24
2021-03-10	3.17	4.148	-4.230	6.949	1.24
2021-03-11	3.28	4.166	3.470	6.625	1.25
2021-03-12	3.2	4.175	-2.439	3.659	1.25
2021-03-15	3.18	4.185	-0.625	3.438	1.26
2021-03-16	3.4	4.206	6.918	7.547	1.26
2021-03-17	3.36	4.219	-1.176	4.706	1.27
2021-03-18	3.25	4.230	-3.274	3.869	1.27
2021-03-19	3.33	4.244	2.462	5.231	1.27
2021-03-22	3.5	4.265	5.105	7.207	1.28
2021-03-23	3.45	4.281	-1.429	5.429	1.28
2021-03-24	3.43	4.288	-0.580	2.609	1.29
2021-03-25	3.61	4.322	5.248	11.370	1.30
2021-03-26	3.53	4.330	-2.216	2.493	1.30
2021-03-29	3.52	4.346	-0.283	5.666	1.30
2021-03-30	3.3	4.362	-6.250	5.682	1.31
2021-03-31	3.32	4.371	0.606	3.333	1.31
2021-04-01	3.3	4.376	-0.602	1.807	1.31
2021-04-02	3.31	4.385	0.303	3.030	1.32
2021-04-06	3.36	4.390	1.511	2.115	1.32
2021-04-07	3.43	4.400	2.083	3.274	1.32
2021-04-08	3.32	4.408	-3.207	2.915	1.32
2021-04-09	3.33	4.415	0.301	2.711	1.32
2021-04-12	3.28	4.423	-1.502	2.703	1.33
2021-04-13	3.33	4.431	1.524	3.049	1.33
2021-04-14	3.37	4.451	1.201	7.207	1.34
2021-04-15	3.45	4.472	2.374	7.122	1.34
2021-04-16	3.6	4.493	4.348	6.957	1.35
2021-04-19	3.54	4.502	-1.667	3.056	1.35
2021-04-20	3.58	4.514	1.130	4.237	1.35
2021-04-21	3.47	4.525	-3.073	3.631	1.36
2021-04-22	3.48	4.536	0.288	3.746	1.36
2021-04-23	3.36	4.545	-3.448	3.161	1.36
2021-04-26	3.84	4.607	14.286	19.345	1.38
2021-04-27	3.74	4.621	-2.604	4.688	1.39
2021-04-28	3.81	4.642	1.872	6.417	1.39
2021-04-29	3.73	4.657	-2.100	4.987	1.40
2021-04-30	3.61	4.670	-3.217	4.290	1.40
2021-05-06	3.91	4.698	8.310	8.587	1.41
2021-05-07	4.01	4.727	2.558	8.696	1.42
2021-05-10	4.2	4.751	4.738	6.733	1.43
2021-05-11	4.07	4.772	-3.095	6.429	1.43
2021-05-12	4.21	4.793	3.440	5.897	1.44
2021-05-13	4	4.808	-4.988	4.513	1.44
2021-05-14	4.01	4.817	0.250	2.750	1.45
2021-05-17	3.88	4.837	-3.242	6.234	1.45
2021-05-18	3.9	4.849	0.515	3.608	1.45
2021-05-19	3.77	4.859	-3.333	3.077	1.46
2021-05-20	3.72	4.868	-1.326	2.918	1.46
2021-05-21	3.79	4.882	1.882	4.570	1.46
2021-05-24	3.98	4.925	5.013	12.929	1.48
2021-05-25	4.1	4.942	3.015	5.025	1.48
2021-05-26	4	4.957	-2.439	4.390	1.49
2021-05-27	3.98	4.965	-0.500	2.500	1.49
2021-05-28	4.2	4.995	5.528	8.543	1.50
2021-05-31	4.09	5.005	-2.619	2.857	1.50
2021-06-01	4.08	5.014	-0.244	2.689	1.50
2021-06-02	3.86	5.031	-5.392	5.392	1.51
2021-06-03	3.87	5.043	0.259	3.627	1.51
2021-06-04	3.81	5.051	-1.550	2.584	1.52
2021-06-07	3.93	5.067	3.150	4.724	1.52
2021-06-08	3.98	5.080	1.272	4.071	1.52
2021-06-09	4.01	5.090	0.754	3.015	1.53
2021-06-10	4.19	5.121	4.489	8.728	1.54
2021-06-11	5.03	5.207	20.048	20.525	1.56
2021-06-15	5.49	5.278	9.145	15.507	1.58
2021-06-16	6.59	5.388	20.036	20.036	1.62
2021-06-17	6.45	5.496	-2.124	20.030	1.65
2021-06-18	7.08	5.617	9.767	20.620	1.69
2021-06-21	6.91	5.662	-2.401	7.768	1.70
2021-06-22	6.5	5.707	-5.933	8.394	1.71
2021-06-23	6.24	5.747	-4.000	7.692	1.72
2021-06-24	6.41	5.788	2.560	7.520	1.74
2021-06-25	5.45	5.841	-14.977	11.700	1.75
2021-06-28	5.65	5.878	3.670	7.890	1.76
2021-06-29	5.37	5.901	-4.956	5.133	1.77
2021-06-30	5.51	5.927	2.607	5.773	1.78
2021-07-01	5.19	5.974	-5.808	10.889	1.79
2021-07-02	5.29	5.999	1.927	5.588	1.80
2021-07-05	5.38	6.024	1.701	5.482	1.81
2021-07-06	5.8	6.088	7.807	13.383	1.83
2021-07-07	5.55	6.106	-4.310	3.793	1.83
2021-07-08	5.44	6.121	-1.982	3.423	1.84
2021-07-09	5.47	6.142	0.551	4.596	1.84
2021-07-12	5.74	6.178	4.936	7.495	1.85
2021-07-13	5.95	6.221	3.659	8.711	1.87
2021-07-14	5.61	6.250	-0.355	6.217	1.88
2021-07-15	5.19	6.281	-7.487	6.952	1.88
2021-07-16	5.19	6.295	0.000	3.276	1.89
2021-07-19	5.34	6.327	2.890	7.322	1.90
2021-07-20	5.18	6.340	-2.996	2.996	1.90
2021-07-21	5.36	6.366	3.475	5.792	1.91
2021-07-22	5.5	6.387	2.612	4.664	1.92
2021-07-23	5.67	6.421	3.091	7.091	1.93
2021-07-26	5.19	6.467	-8.466	10.582	1.94
2021-07-27	5.09	6.490	-1.927	5.395	1.95
2021-07-28	4.51	6.535	-11.395	11.984	1.96
2021-07-29	4.91	6.575	8.869	9.756	1.97
2021-07-30	4.85	6.593	-1.222	4.481	1.98
2021-08-02	4.77	6.607	-1.649	3.505	1.98
2021-08-03	4.84	6.621	1.468	3.564	1.99
2021-08-04	4.88	6.641	0.826	4.959	1.99
2021-08-05	4.67	6.656	-4.303	3.893	2.00
2021-08-06	4.74	6.681	1.499	6.210	2.00
2021-08-09	4.72	6.691	-0.422	2.532	2.01
2021-08-10	4.8	6.708	1.695	4.237	2.01
2021-08-11	5.16	6.755	7.500	11.042	2.03
2021-08-12	5.68	6.836	10.078	17.054	2.05
2021-08-13	5.64	6.876	-0.704	8.627	2.06
2021-08-16	5.39	6.909	-4.433	7.270	2.07
2021-08-17	5.21	6.939	-3.340	6.865	2.08
2021-08-18	5.27	6.954	1.152	3.455	2.09
2021-08-19	4.94	6.981	-6.262	6.452	2.09
2021-08-20	4.91	6.996	-0.607	3.644	2.10
2021-08-23	5.32	7.025	8.350	6.721	2.11
2021-08-24	5.19	7.042	-2.444	3.759	2.11
2021-08-25	5.16	7.057	-0.578	3.661	2.12
2021-08-26	5.15	7.075	-0.194	4.070	2.12
2021-08-27	4.93	7.098	-4.272	5.631	2.13
2021-08-30	5.28	7.130	7.099	7.302	2.14
2021-08-31	5.18	7.146	-1.894	3.788	2.14
2021-09-01	5.07	7.164	-2.124	4.054	2.15
2021-09-02	5.17	7.192	1.972	6.509	2.16
2021-09-03	5.26	7.212	1.741	4.642	2.16
2021-09-06	5.53	7.246	5.133	7.414	2.17
2021-09-07	5.12	7.268	-7.414	5.063	2.18
2021-09-08	5.12	7.277	0.000	2.148	2.18
2021-09-09	5.02	7.292	-1.953	3.516	2.19
2021-09-10	5.04	7.303	0.398	2.590	2.19
2021-09-13	4.94	7.308	-1.984	1.389	2.19
2021-09-14	4.98	7.327	0.810	4.453	2.20
2021-09-15	4.9	7.336	-1.606	2.209	2.20
2021-09-16	4.72	7.354	-3.673	4.694	2.21
2021-09-17	4.8	7.375	1.695	5.297	2.21
2021-09-22	4.78	7.388	-0.417	3.125	2.22
2021-09-23	4.89	7.402	2.301	3.556	2.22
2021-09-24	4.78	7.419	-2.249	4.090	2.23
2021-09-27	4.61	7.443	-3.556	6.276	2.23
2021-09-28	4.65	7.453	0.868	2.603	2.24
2021-09-29	4.33	7.474	-6.882	5.806	2.24
2021-09-30	4.4	7.482	1.617	2.309	2.24
2021-10-08	4.6	7.501	4.545	4.773	2.25
2021-10-11	4.54	7.513	-1.304	3.261	2.25
2021-10-12	4.44	7.527	-2.203	3.744	2.26
2021-10-13	4.5	7.536	1.351	2.477	2.26
2021-10-14	4.5	7.549	0.000	3.333	2.26
2021-10-15	4.58	7.565	1.778	4.444	2.27
2021-10-18	4.63	7.576	1.092	2.620	2.27
2021-10-19	4.5	7.587	-2.808	3.024	2.28
2021-10-20	4.47	7.599	-0.667	3.333	2.28
2021-10-21	4.39	7.611	-1.790	3.132	2.28
2021-10-22	4.23	7.624	-3.645	3.872	2.29
2021-10-25	4.3	7.635	1.655	2.837	2.29
2021-10-26	4.34	7.644	0.930	2.558	2.29
2021-10-27	4.17	7.662	-3.917	5.300	2.30
2021-10-28	4	7.677	-4.077	4.556	2.30
2021-10-29	4.12	7.691	3.000	4.000	2.31
2021-11-01	4.14	7.700	0.485	2.427	2.31
2021-11-02	4.04	7.714	-2.415	4.348	2.31
2021-11-03	4.24	7.753	4.950	10.891	2.33
2021-11-04	4.33	7.765	2.123	3.538	2.33
2021-11-05	4.49	7.790	3.695	6.467	2.34
2021-11-08	4.49	7.804	0.000	3.786	2.34
2021-11-09	4.66	7.829	3.786	6.459	2.35
2021-11-10	5.14	7.908	10.300	18.455	2.37
2021-11-11	5.1	7.939	-0.778	7.198	2.38
2021-11-12	5.23	7.965	2.549	6.078	2.39
2021-11-15	5.45	8.015	4.207	11.090	2.40
2021-11-16	5.43	8.042	-0.367	5.872	2.41
2021-11-17	5.42	8.060	-0.184	4.052	2.42
2021-11-18	5.21	8.086	-3.875	5.904	2.43
2021-11-19	5.15	8.102	-1.152	3.647	2.43
2021-11-22	5.1	8.115	-0.971	3.107	2.43
2021-11-23	5.45	8.158	6.863	9.608	2.45
2021-11-24	5.59	8.207	2.569	10.459	2.46
2021-11-25	5.24	8.231	-6.261	5.546	2.47
2021-11-26	5.37	8.260	2.481	6.489	2.48
2021-11-29	5.74	8.326	6.890	13.780	2.50
2021-11-30	5.57	8.347	-2.962	4.530	2.50
2021-12-01	5.57	8.366	0.000	4.129	2.51
2021-12-02	5.23	8.392	-6.104	5.925	2.52
2021-12-03	5.15	8.404	-1.530	2.677	2.52
2021-12-06	5.15	8.424	0.000	4.660	2.53
2021-12-07	4.92	8.443	-4.466	4.660	2.53
2021-12-08	5.06	8.461	2.846	4.268	2.54
2021-12-09	5.17	8.476	2.174	3.557	2.54
2021-12-10	5.26	8.499	1.741	5.222	2.55
2021-12-13	5.76	8.552	9.506	11.027	2.57
2021-12-14	5.86	8.589	1.736	7.639	2.58
2021-12-15	6.07	8.652	3.584	12.457	2.60
2021-12-16	5.99	8.682	-1.318	5.931	2.60
2021-12-17	6.14	8.724	2.504	8.180	2.62
2021-12-20	5.87	8.754	-4.397	6.189	2.63
2021-12-21	6.22	8.789	5.963	6.644	2.64
2021-12-22	6.23	8.819	0.161	5.788	2.65
2021-12-23	6.12	8.847	-1.766	5.618	2.65
2021-12-24	6.51	8.933	6.373	15.850	2.68
2021-12-27	6.13	8.982	-5.837	9.524	2.69
2021-12-28	6.61	9.076	7.830	17.129	2.72
2021-12-29	6.45	9.112	-2.421	6.657	2.73
2021-12-30	6.35	9.144	-1.550	6.047	2.74
2021-12-31	6.13	9.170	-3.465	5.039	2.75
2022-01-04	6.36	9.199	3.752	5.546	2.76
2022-01-05	6.57	9.254	3.302	10.063	2.78
2022-01-06	7.1	9.379	8.067	21.157	2.81
2022-01-07	6.8	9.422	-4.225	7.465	2.83
2022-01-10	6.62	9.448	-2.647	4.853	2.83
2022-01-11	6.23	9.488	-5.891	7.704	2.85
2022-01-12	6.27	9.514	0.642	4.976	2.85
2022-01-13	6.3	9.536	0.478	4.147	2.86
2022-01-14	6.52	9.576	3.492	7.302	2.87
2022-01-17	6.99	9.617	7.209	7.055	2.89
2022-01-18	6.9	9.669	-1.288	9.013	2.90
2022-01-19	6.97	9.704	1.014	6.087	2.91
2022-01-20	6.44	9.737	-7.604	6.026	2.92
2022-01-21	6.09	9.783	-5.435	9.161	2.93
2022-01-24	6.14	9.810	0.821	5.255	2.94
2022-01-25	5.53	9.862	-9.935	11.238	2.96
2022-01-26	5.52	9.884	-0.181	4.882	2.97
2022-01-27	5.16	9.919	-6.522	8.152	2.98
2022-01-28	5.25	9.936	1.744	3.876	2.98
2022-02-07	5.11	9.968	-2.667	7.429	2.99
2022-02-08	5.16	9.985	0.978	4.110	3.00
2022-02-09	5.48	10.016	6.202	6.783	3.00
2022-02-10	5.4	10.030	-1.460	2.920	3.01
2022-02-11	5.44	10.062	0.741	7.222	3.02
2022-02-14	5.27	10.080	-3.125	4.044	3.02
2022-02-15	5.18	10.098	-1.708	4.175	3.03
2022-02-16	5.2	10.110	0.386	2.703	3.03
2022-02-17	5.06	10.124	-2.692	3.462	3.04
2022-02-18	5.28	10.151	4.348	6.126	3.05
2022-02-21	5.87	10.210	11.174	11.932	3.06
2022-02-22	5.68	10.227	-3.237	3.748	3.07
2022-02-23	5.83	10.252	2.641	5.106	3.08
2022-02-24	5.54	10.295	-4.974	9.262	3.09
2022-02-25	5.43	10.320	-1.986	5.415	3.10
2022-02-28	5.45	10.337	0.368	3.867	3.10
2022-03-01	5.63	10.359	3.303	4.587	3.11
2022-03-02	5.64	10.374	0.178	3.375	3.11
2022-03-03	5.5	10.387	-2.482	2.837	3.12
2022-03-04	5.58	10.409	1.455	4.545	3.12
2022-03-07	5.5	10.425	-1.434	3.584	3.13
2022-03-08	5.21	10.451	-5.273	6.000	3.14
2022-03-09	5.24	10.488	0.576	8.445	3.15
2022-03-10	5.27	10.506	0.573	4.198	3.15
2022-03-11	5.35	10.530	1.518	5.313	3.16
2022-03-14	5.25	10.544	-1.869	3.178	3.16
2022-03-15	5.12	10.564	-2.476	4.762	3.17
2022-03-16	5.46	10.601	6.641	8.008	3.18
2022-03-17	5.53	10.619	1.282	4.029	3.19
2022-03-18	5.54	10.632	0.181	2.712	3.19
2022-03-21	5.64	10.650	1.805	3.791	3.19
2022-03-22	5.61	10.661	-0.532	2.482	3.20
2022-03-23	5.45	10.675	-2.852	3.030	3.20
2022-03-24	5.21	10.694	-4.404	4.404	3.21
2022-03-25	5.2	10.707	-0.192	2.879	3.21
2022-03-28	5.22	10.724	0.385	4.038	3.22
2022-03-29	5.11	10.738	-2.107	3.257	3.22
2022-03-30	5.16	10.745	0.978	1.566	3.22
2022-03-31	5.13	10.752	-0.581	1.744	3.23
2022-04-01	5.22	10.772	1.754	4.483	3.23
2022-04-06	5.28	10.789	1.149	4.023	3.24
2022-04-07	5.07	10.808	-3.977	4.356	3.24
2022-04-08	4.87	10.828	-3.945	4.931	3.25
2022-04-11	4.61	10.852	-5.339	6.160	3.26
2022-04-12	4.73	10.864	2.603	3.037	3.26
2022-04-13	4.51	10.880	-4.651	4.440	3.26
2022-04-14	4.54	10.891	0.665	2.882	3.27
2022-04-15	4.43	10.904	-2.423	3.524	3.27
2022-04-18	4.46	10.916	0.677	3.160	3.27
2022-04-19	4.51	10.928	1.121	3.139	3.28
2022-04-20	4.4	10.949	-2.439	5.765	3.28
2022-04-21	4.14	10.970	-5.909	6.136	3.29
2022-04-22	4.04	10.981	-2.415	3.140	3.29
2022-04-25	3.61	11.009	-10.644	9.406	3.30
2022-04-26	3.47	11.030	-3.878	7.202	3.31
2022-04-27	3.65	11.053	5.187	7.781	3.32
2022-04-28	3.51	11.067	-3.836	4.658	3.32
2022-04-29	3.68	11.081	4.843	4.558	3.32
2022-05-05	3.73	11.096	1.359	4.891	3.33
2022-05-06	3.65	11.115	-2.145	6.166	3.33
2022-05-09	3.74	11.127	2.466	3.836	3.34
2022-05-10	3.83	11.142	2.406	4.813	3.34
2022-05-11	3.77	11.154	-1.567	3.655	3.35
2022-05-12	3.81	11.166	1.061	3.979	3.35
2022-05-13	3.8	11.175	-0.262	2.887	3.35
2022-05-16	3.8	11.184	0.000	2.632	3.36
2022-05-17	3.76	11.195	-1.053	3.421	3.36
2022-05-18	3.89	11.212	3.457	5.319	3.36
2022-05-19	3.87	11.220	-0.514	2.571	3.37
2022-05-20	3.89	11.227	0.517	2.067	3.37
2022-05-23	3.93	11.236	1.028	2.828	3.37

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