聚飞光电融券券源 聚飞光电专项约券

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	5.28	0	0	0	0
2020-04-28	5.01	0.039	-5.114	9.280	0.01
2020-04-29	4.91	0.051	-1.996	2.994	0.02
2020-04-30	5.22	0.082	6.314	7.128	0.02
2020-05-06	5.34	0.099	2.299	3.831	0.03
2020-05-07	5.23	0.111	-2.060	2.809	0.03
2020-05-08	5.26	0.121	0.574	2.294	0.04
2020-05-11	5.8	0.121	10.266	0.000	0.04
2020-05-12	6.01	0.151	3.621	5.862	0.05
2020-05-13	5.89	0.169	-1.997	3.827	0.05
2020-05-14	5.87	0.189	-0.340	3.905	0.06
2020-05-15	5.99	0.220	2.044	6.303	0.07
2020-05-18	5.6	0.252	-6.511	6.845	0.08
2020-05-19	5.79	0.270	3.393	3.750	0.08
2020-05-20	5.71	0.287	-1.382	3.454	0.09
2020-05-21	5.47	0.312	-4.203	5.604	0.09
2020-05-22	5.22	0.333	-4.570	4.753	0.10
2020-05-25	5.06	0.352	-3.065	4.598	0.11
2020-05-26	5.2	0.364	2.767	2.767	0.11
2020-05-27	5.09	0.382	-2.115	4.231	0.11
2020-05-28	5.03	0.401	-1.179	4.519	0.12
2020-05-29	5.05	0.416	0.398	3.579	0.12
2020-06-01	5.33	0.438	5.545	4.950	0.13
2020-06-02	5.63	0.480	5.629	9.006	0.14
2020-06-03	5.61	0.499	-0.355	3.908	0.15
2020-06-04	5.63	0.521	0.357	4.813	0.16
2020-06-05	5.67	0.534	0.710	2.664	0.16
2020-06-08	5.83	0.557	2.822	4.762	0.17
2020-06-09	5.7	0.572	-2.230	3.259	0.17
2020-06-10	5.78	0.584	1.404	2.456	0.18
2020-06-11	5.65	0.600	-2.249	3.460	0.18
2020-06-12	5.55	0.614	-1.770	2.832	0.18
2020-06-15	5.54	0.632	-0.180	3.964	0.19
2020-06-16	5.66	0.643	2.166	2.347	0.19
2020-06-17	5.68	0.651	0.353	1.767	0.20
2020-06-18	5.7	0.661	0.352	1.937	0.20
2020-06-19	5.9	0.681	3.509	4.211	0.20
2020-06-22	5.9	0.708	0.000	5.424	0.21
2020-06-23	5.81	0.727	-1.525	3.898	0.22
2020-06-24	5.77	0.741	-0.688	2.926	0.22
2020-06-29	5.72	0.752	-0.867	2.426	0.23
2020-06-30	5.79	0.763	1.224	2.098	0.23
2020-07-01	5.72	0.784	-1.209	4.491	0.24
2020-07-02	5.88	0.805	2.797	4.371	0.24
2020-07-03	6.04	0.828	2.721	4.422	0.25
2020-07-06	6.35	0.861	5.132	6.291	0.26
2020-07-07	6.4	0.895	0.787	6.457	0.27
2020-07-08	6.55	0.915	2.344	3.594	0.27
2020-07-09	6.7	0.935	2.290	3.664	0.28
2020-07-10	6.6	0.964	-1.493	5.224	0.29
2020-07-13	6.87	0.987	4.091	3.939	0.30
2020-07-14	6.69	1.023	-2.620	6.550	0.31
2020-07-15	6.27	1.065	-6.278	7.922	0.32
2020-07-16	5.88	1.114	-6.220	10.048	0.33
2020-07-17	5.73	1.139	-2.551	5.272	0.34
2020-07-20	5.9	1.159	2.967	4.014	0.35
2020-07-21	6.34	1.211	7.458	9.831	0.36
2020-07-22	6.71	1.270	5.836	10.568	0.38
2020-07-23	6.58	1.302	-1.937	5.812	0.39
2020-07-24	6.03	1.351	-8.359	9.878	0.41
2020-07-27	6.63	1.401	9.950	8.955	0.42
2020-07-28	6.57	1.436	-0.905	6.486	0.43
2020-07-29	6.96	1.478	5.936	7.154	0.44
2020-07-30	6.86	1.513	-1.437	6.178	0.45
2020-07-31	7.47	1.584	8.892	11.370	0.48
2020-08-03	7.53	1.607	0.803	3.748	0.48
2020-08-04	6.96	1.654	-7.570	8.101	0.50
2020-08-05	7.02	1.670	0.862	2.730	0.50
2020-08-06	6.9	1.692	-1.709	3.846	0.51
2020-08-07	6.64	1.729	-3.768	6.522	0.52
2020-08-10	6.68	1.752	0.602	4.217	0.53
2020-08-11	6.42	1.778	-3.892	4.940	0.53
2020-08-12	6.59	1.809	2.648	5.607	0.54
2020-08-13	6.71	1.838	1.821	5.159	0.55
2020-08-14	6.61	1.859	-1.490	3.875	0.56
2020-08-17	6.87	1.892	3.933	5.749	0.57
2020-08-18	6.85	1.906	-0.291	2.329	0.57
2020-08-19	6.49	1.934	-5.255	5.255	0.58
2020-08-20	6.38	1.950	-1.695	3.082	0.59
2020-08-21	6.51	1.967	2.038	2.978	0.59
2020-08-24	6.65	2.008	2.151	7.527	0.60
2020-08-25	6.92	2.053	4.060	7.669	0.62
2020-08-26	6.61	2.084	-4.480	5.780	0.63
2020-08-27	7	2.137	5.900	9.077	0.64
2020-08-28	7.19	2.176	2.714	6.429	0.65
2020-08-31	7.06	2.198	-1.808	3.755	0.66
2020-09-01	7.17	2.228	1.558	5.099	0.67
2020-09-02	7.39	2.260	3.068	5.160	0.68
2020-09-03	7.19	2.293	-2.706	5.548	0.69
2020-09-04	7.8	2.404	8.484	16.968	0.72
2020-09-07	7.88	2.462	1.026	8.846	0.74
2020-09-08	8.15	2.509	3.426	6.980	0.75
2020-09-09	7.61	2.575	-6.626	10.307	0.77
2020-09-10	6.59	2.652	-13.403	14.060	0.80
2020-09-11	6.82	2.692	3.490	7.132	0.81
2020-09-14	7.51	2.764	10.117	11.437	0.83
2020-09-15	7.28	2.797	-3.063	5.459	0.84
2020-09-16	7.11	2.833	-2.335	6.044	0.85
2020-09-17	7.07	2.863	-0.563	5.063	0.86
2020-09-18	7.07	2.883	0.000	3.395	0.86
2020-09-21	7.04	2.896	-0.424	2.263	0.87
2020-09-22	6.78	2.918	-3.693	3.977	0.88
2020-09-23	6.88	2.936	1.475	3.097	0.88
2020-09-24	6.48	2.961	-5.814	4.651	0.89
2020-09-25	6.46	2.980	-0.309	3.549	0.89
2020-09-28	6.33	2.993	-2.012	2.477	0.90
2020-09-29	6.37	3.004	0.632	2.054	0.90
2020-09-30	6.3	3.014	-1.099	1.884	0.90
2020-10-09	6.57	3.033	4.286	3.492	0.91
2020-10-12	6.89	3.059	4.871	4.414	0.92
2020-10-13	6.92	3.075	0.435	2.758	0.92
2020-10-14	6.7	3.093	-3.179	3.324	0.93
2020-10-15	6.42	3.116	-4.179	4.328	0.93
2020-10-16	6.48	3.126	0.935	1.869	0.94
2020-10-19	6.38	3.152	-1.543	4.784	0.95
2020-10-20	6.55	3.171	2.665	3.448	0.95
2020-10-21	6.38	3.188	-2.595	3.206	0.96
2020-10-22	6.5	3.215	1.881	5.016	0.96
2020-10-23	6.38	3.230	-1.846	2.769	0.97
2020-10-26	6.33	3.241	-0.784	2.194	0.97
2020-10-27	6.08	3.266	-3.949	4.897	0.98
2020-10-28	6.02	3.293	-0.987	5.428	0.99
2020-10-29	5.95	3.307	-1.163	2.824	0.99
2020-10-30	5.65	3.340	-5.042	7.059	1.00
2020-11-02	5.73	3.357	1.416	3.363	1.01
2020-11-03	6.09	3.399	6.283	8.377	1.02
2020-11-04	6.08	3.411	-0.164	2.299	1.02
2020-11-05	6.16	3.423	1.316	2.303	1.03
2020-11-06	6.15	3.433	-0.162	2.110	1.03
2020-11-09	6.41	3.460	4.228	5.041	1.04
2020-11-10	6.43	3.478	0.312	3.276	1.04
2020-11-11	6.23	3.496	-3.110	3.421	1.05
2020-11-12	6.15	3.513	-1.284	3.371	1.05
2020-11-13	6.13	3.526	-0.325	2.602	1.06
2020-11-16	6.02	3.540	-1.794	2.773	1.06
2020-11-17	6.13	3.564	1.827	4.651	1.07
2020-11-18	6.28	3.584	2.447	3.915	1.08
2020-11-19	6.34	3.610	0.955	4.936	1.08
2020-11-20	6.25	3.624	-1.420	2.681	1.09
2020-11-23	6.15	3.635	-1.600	2.080	1.09
2020-11-24	6.13	3.643	-0.325	1.626	1.09
2020-11-25	6.05	3.657	-1.305	2.773	1.10
2020-11-26	5.93	3.670	-1.983	2.479	1.10
2020-11-27	5.96	3.680	0.506	2.024	1.10
2020-11-30	5.92	3.691	-0.671	2.349	1.11
2020-12-01	6.24	3.720	5.405	5.574	1.12
2020-12-02	6.43	3.746	3.045	4.808	1.12
2020-12-03	6.41	3.769	-0.311	4.355	1.13
2020-12-04	6.37	3.788	-0.624	3.588	1.14
2020-12-07	6.2	3.808	-2.669	3.768	1.14
2020-12-08	6.35	3.826	2.419	3.387	1.15
2020-12-09	6.11	3.856	-3.780	5.984	1.16
2020-12-10	5.99	3.868	-1.964	2.455	1.16
2020-12-11	5.86	3.890	-2.170	4.508	1.17
2020-12-14	5.92	3.906	1.024	3.242	1.17
2020-12-15	5.86	3.915	-1.014	1.689	1.17
2020-12-16	5.72	3.928	-2.389	2.901	1.18
2020-12-17	5.78	3.952	1.049	4.895	1.19
2020-12-18	5.67	3.967	-1.903	3.114	1.19
2020-12-21	5.73	3.981	1.058	2.998	1.19
2020-12-22	5.51	3.999	-3.839	3.839	1.20
2020-12-23	5.49	4.012	-0.363	2.904	1.20
2020-12-24	5.21	4.035	-5.100	5.282	1.21
2020-12-25	5.23	4.046	0.384	2.495	1.21
2020-12-28	5.09	4.060	-2.677	3.250	1.22
2020-12-29	5.21	4.083	2.358	5.501	1.23
2020-12-30	5.18	4.095	-0.576	2.687	1.23
2020-12-31	5.28	4.109	1.931	3.282	1.23
2021-01-04	5.35	4.125	1.326	3.409	1.24
2021-01-05	5.39	4.137	0.748	2.804	1.24
2021-01-06	5.22	4.157	-3.154	4.453	1.25
2021-01-07	4.99	4.181	-4.406	5.939	1.25
2021-01-08	5.17	4.209	3.607	6.413	1.26
2021-01-11	5.65	4.291	9.284	17.408	1.29
2021-01-12	5.59	4.309	-1.062	3.894	1.29
2021-01-13	5.66	4.346	1.252	7.871	1.30
2021-01-14	5.79	4.381	2.297	7.244	1.31
2021-01-15	5.59	4.400	-3.454	4.145	1.32
2021-01-18	5.72	4.421	2.326	4.293	1.33
2021-01-19	5.56	4.437	-2.797	3.497	1.33
2021-01-20	5.45	4.453	-1.978	3.417	1.34
2021-01-21	5.48	4.469	0.550	3.486	1.34
2021-01-22	5.27	4.490	-3.832	4.927	1.35
2021-01-25	5.46	4.532	3.605	9.298	1.36
2021-01-26	5.31	4.558	-2.747	5.861	1.37
2021-01-27	5.22	4.572	-1.695	3.202	1.37
2021-01-28	5.14	4.585	-1.533	3.065	1.38
2021-01-29	5.04	4.603	-1.946	4.086	1.38
2021-02-01	5.07	4.614	0.595	2.579	1.38
2021-02-02	5.07	4.624	0.000	2.564	1.39
2021-02-03	4.9	4.640	-3.353	3.945	1.39
2021-02-04	4.81	4.667	-1.837	6.735	1.40
2021-02-05	4.75	4.680	-1.247	3.119	1.40
2021-02-08	4.8	4.694	1.053	3.579	1.41
2021-02-09	4.93	4.710	2.708	3.750	1.41
2021-02-10	4.92	4.719	-0.203	2.231	1.42
2021-02-18	5.13	4.736	4.268	4.065	1.42
2021-02-19	5.2	4.749	1.365	2.924	1.42
2021-02-22	5.21	4.763	0.192	3.269	1.43
2021-02-23	5.08	4.777	-2.495	3.263	1.43
2021-02-24	5.29	4.806	4.134	6.693	1.44
2021-02-25	5.17	4.820	-2.268	3.214	1.45
2021-02-26	5.14	4.836	-0.580	3.675	1.45
2021-03-01	5.28	4.851	2.724	3.502	1.46
2021-03-02	5.22	4.860	-1.136	2.083	1.46
2021-03-03	5.27	4.875	0.958	3.448	1.46
2021-03-04	5.18	4.885	-1.708	2.277	1.47
2021-03-05	5.34	4.904	3.089	4.247	1.47
2021-03-08	5.26	4.929	-1.498	5.618	1.48
2021-03-09	5.07	4.954	-3.612	5.894	1.49
2021-03-10	5.13	4.974	1.183	4.734	1.49
2021-03-11	5.26	5.000	2.534	6.043	1.50
2021-03-12	5.15	5.013	-2.091	3.042	1.50
2021-03-15	5.09	5.026	-1.165	2.913	1.51
2021-03-16	5.12	5.034	0.589	1.965	1.51
2021-03-17	5.18	5.049	1.172	3.516	1.51
2021-03-18	5.07	5.059	-2.124	2.317	1.52
2021-03-19	5.03	5.067	-0.789	1.775	1.52
2021-03-22	5.11	5.075	1.590	1.988	1.52
2021-03-23	5.04	5.087	-1.370	2.935	1.53
2021-03-24	4.95	5.096	-1.786	2.183	1.53
2021-03-25	4.91	5.102	-0.808	1.414	1.53
2021-03-26	4.96	5.109	1.018	1.629	1.53
2021-03-29	4.95	5.121	-0.202	3.024	1.54
2021-03-30	4.87	5.131	-1.616	2.424	1.54
2021-03-31	4.87	5.139	0.000	1.848	1.54
2021-04-01	4.9	5.149	0.616	2.464	1.54
2021-04-02	5	5.156	2.041	1.837	1.55
2021-04-06	5.02	5.166	0.400	2.200	1.55
2021-04-07	5	5.170	-0.398	0.996	1.55
2021-04-08	4.92	5.176	-1.600	1.400	1.55
2021-04-09	4.9	5.181	-0.407	1.423	1.55
2021-04-12	4.78	5.192	-2.449	2.653	1.56
2021-04-13	4.78	5.196	0.000	1.046	1.56
2021-04-14	4.88	5.206	2.092	2.510	1.56
2021-04-15	4.84	5.212	-0.820	1.434	1.56
2021-04-16	4.91	5.220	1.446	1.860	1.57
2021-04-19	5.04	5.232	2.648	2.851	1.57
2021-04-20	4.99	5.238	-0.992	1.587	1.57
2021-04-21	4.87	5.250	-2.405	2.806	1.57
2021-04-22	4.97	5.263	2.053	3.285	1.58
2021-04-23	4.92	5.273	-1.006	2.414	1.58
2021-04-26	4.94	5.282	0.407	2.236	1.58
2021-04-27	4.83	5.295	-2.227	3.036	1.59
2021-04-28	4.79	5.300	-0.828	1.242	1.59
2021-04-29	4.82	5.305	0.626	1.253	1.59
2021-04-30	4.78	5.312	-0.830	1.867	1.59
2021-05-06	4.78	5.315	0.000	0.837	1.59
2021-05-07	4.71	5.325	-1.464	2.510	1.60
2021-05-10	4.88	5.348	3.609	5.520	1.60
2021-05-11	4.86	5.356	-0.410	2.049	1.61
2021-05-12	4.87	5.364	0.206	2.058	1.61
2021-05-13	4.82	5.369	-1.027	1.232	1.61
2021-05-14	4.85	5.373	0.622	1.037	1.61
2021-05-17	4.91	5.388	1.237	3.505	1.62
2021-05-18	4.87	5.393	-0.815	1.222	1.62
2021-05-19	4.81	5.398	-1.232	1.232	1.62
2021-05-20	4.78	5.403	-0.624	1.455	1.62
2021-05-21	4.75	5.409	-0.628	1.464	1.62
2021-05-24	4.77	5.416	0.421	1.684	1.62
2021-05-25	4.8	5.420	0.629	1.048	1.63
2021-05-26	4.81	5.425	0.208	1.250	1.63
2021-05-27	4.9	5.438	1.871	3.119	1.63
2021-05-28	4.85	5.447	-1.020	2.245	1.63
2021-05-31	4.85	5.452	0.000	1.237	1.64
2021-06-01	4.9	5.461	1.031	2.268	1.64
2021-06-02	4.84	5.467	-1.224	1.429	1.64
2021-06-03	4.87	5.475	0.620	1.860	1.64
2021-06-04	4.95	5.488	1.643	3.285	1.65
2021-06-07	5.01	5.497	1.212	2.222	1.65
2021-06-08	4.98	5.506	-0.599	1.996	1.65
2021-06-09	4.99	5.512	0.201	1.606	1.65
2021-06-10	5.09	5.527	2.004	3.407	1.66
2021-06-11	4.96	5.538	-2.554	2.750	1.66
2021-06-15	5.19	5.566	4.637	6.452	1.67
2021-06-16	5.36	5.601	3.276	7.900	1.68
2021-06-17	5.47	5.625	2.052	5.224	1.69
2021-06-18	5.37	5.635	-1.828	2.194	1.69
2021-06-21	5.31	5.644	-1.117	2.048	1.69
2021-06-22	5.25	5.655	-1.130	2.448	1.70
2021-06-23	5.39	5.670	2.667	3.429	1.70
2021-06-24	5.18	5.682	-1.894	2.841	1.70
2021-06-25	5.22	5.698	0.772	3.475	1.71
2021-06-28	5.15	5.709	-1.341	2.682	1.71
2021-06-29	4.98	5.722	-3.301	3.107	1.72
2021-06-30	5.09	5.733	2.209	2.610	1.72
2021-07-01	4.96	5.748	-2.554	3.536	1.72
2021-07-02	4.92	5.756	-0.806	2.016	1.73
2021-07-05	5.04	5.767	2.439	2.642	1.73
2021-07-06	5.07	5.778	0.595	2.579	1.73
2021-07-07	5.03	5.785	-0.789	1.578	1.74
2021-07-08	5.15	5.796	2.386	2.783	1.74
2021-07-09	5.15	5.806	0.000	2.136	1.74
2021-07-12	5.22	5.815	1.359	2.136	1.74
2021-07-13	5.12	5.823	-1.916	1.916	1.75
2021-07-14	5.29	5.860	3.119	8.382	1.76
2021-07-15	5.19	5.881	-1.890	4.915	1.76
2021-07-16	5.13	5.894	-1.156	3.083	1.77
2021-07-19	5.15	5.910	0.390	3.704	1.77
2021-07-20	6.18	6.019	20.000	21.165	1.81
2021-07-21	7.42	6.100	20.065	13.107	1.83
2021-07-22	8.15	6.185	9.838	12.399	1.86
2021-07-23	8.23	6.225	0.982	5.890	1.87
2021-07-26	8.71	6.334	5.832	15.067	1.90
2021-07-27	8.15	6.419	-6.429	12.400	1.93
2021-07-28	7.89	6.491	-3.190	11.043	1.95
2021-07-29	8.06	6.547	2.155	8.238	1.96
2021-07-30	7.59	6.594	-5.831	7.444	1.98
2021-08-02	7.69	6.634	1.318	6.324	1.99
2021-08-03	7.1	6.682	-7.672	8.062	2.00
2021-08-04	7.32	6.711	3.099	4.789	2.01
2021-08-05	7.24	6.770	-1.093	9.699	2.03
2021-08-06	7.4	6.804	2.210	5.525	2.04
2021-08-09	6.87	6.842	-7.162	6.757	2.05
2021-08-10	6.88	6.874	0.146	5.531	2.06
2021-08-11	7.17	6.905	4.215	5.233	2.07
2021-08-12	7.13	6.936	-0.558	5.160	2.08
2021-08-13	7.06	6.967	-0.982	5.189	2.09
2021-08-16	7.27	7.015	2.975	7.932	2.10
2021-08-17	6.83	7.048	-6.052	5.915	2.11
2021-08-18	6.52	7.098	-4.539	9.224	2.13
2021-08-19	6.52	7.128	0.000	5.368	2.14
2021-08-20	6.8	7.175	4.294	8.436	2.15
2021-08-23	6.84	7.208	0.588	5.735	2.16
2021-08-24	6.87	7.235	0.439	4.678	2.17
2021-08-25	6.67	7.257	-2.911	3.930	2.18
2021-08-26	6.53	7.285	-2.099	5.247	2.19
2021-08-27	6.58	7.302	0.766	3.063	2.19
2021-08-30	6.4	7.324	-2.736	4.103	2.20
2021-08-31	6.42	7.342	0.312	3.438	2.20
2021-09-01	6.09	7.371	-5.140	5.607	2.21
2021-09-02	6.16	7.388	1.149	3.448	2.22
2021-09-03	6.25	7.419	1.461	5.844	2.23
2021-09-06	6.27	7.439	0.320	3.840	2.23
2021-09-07	6.25	7.451	-0.319	2.392	2.24
2021-09-08	6.42	7.469	2.720	3.360	2.24
2021-09-09	6.14	7.492	-4.361	4.361	2.25
2021-09-10	6.23	7.512	1.466	3.909	2.25
2021-09-13	6.28	7.526	0.803	2.729	2.26
2021-09-14	6.32	7.544	0.637	3.344	2.26
2021-09-15	6.18	7.558	-2.215	2.690	2.27
2021-09-16	5.91	7.586	-4.369	5.663	2.28
2021-09-17	5.85	7.604	-1.015	3.723	2.28
2021-09-22	5.86	7.616	0.171	2.564	2.28
2021-09-23	5.9	7.629	0.683	2.560	2.29
2021-09-24	6.08	7.663	3.051	6.780	2.30
2021-09-27	6.12	7.691	0.658	5.428	2.31
2021-09-28	5.88	7.707	-3.922	3.268	2.31
2021-09-29	5.56	7.731	-5.442	5.102	2.32
2021-09-30	5.75	7.744	3.417	2.878	2.32
2021-10-08	6.21	7.815	8.000	13.739	2.34
2021-10-11	6.29	7.844	1.288	5.475	2.35
2021-10-12	6.18	7.865	-1.749	4.134	2.36
2021-10-13	6.41	7.894	3.722	5.340	2.37
2021-10-14	6.36	7.903	-0.780	1.716	2.37
2021-10-15	6.23	7.922	-2.044	3.616	2.38
2021-10-18	6.24	7.935	0.161	2.568	2.38
2021-10-19	6	7.956	-3.846	4.167	2.39
2021-10-20	5.99	7.969	-0.167	2.667	2.39
2021-10-21	5.85	7.983	-2.337	2.838	2.39
2021-10-22	5.88	7.993	0.513	2.051	2.40
2021-10-25	6.02	8.019	2.381	5.102	2.41
2021-10-26	6.12	8.038	1.661	3.821	2.41
2021-10-27	5.85	8.065	-4.412	5.392	2.42
2021-10-28	5.56	8.088	-4.957	4.957	2.43
2021-10-29	5.84	8.119	5.036	6.475	2.44
2021-11-01	5.83	8.131	-0.171	2.397	2.44
2021-11-02	5.87	8.155	0.686	4.974	2.45
2021-11-03	5.82	8.175	-0.852	4.089	2.45
2021-11-04	6	8.195	3.093	3.952	2.46
2021-11-05	6.04	8.209	0.667	2.833	2.46
2021-11-08	5.9	8.232	-2.318	4.801	2.47
2021-11-09	5.99	8.249	1.525	3.220	2.47
2021-11-10	6.4	8.313	6.845	12.020	2.49
2021-11-11	6.33	8.323	-1.094	2.031	2.50
2021-11-12	6.44	8.346	1.738	4.265	2.50
2021-11-15	6.53	8.363	1.398	3.106	2.51
2021-11-16	6.3	8.388	-3.522	4.747	2.52
2021-11-17	6.39	8.409	1.429	3.968	2.52
2021-11-18	6.17	8.429	-3.443	3.912	2.53
2021-11-19	6.29	8.443	1.945	2.593	2.53
2021-11-22	6.68	8.480	6.200	6.677	2.54
2021-11-23	6.62	8.496	-0.898	2.844	2.55
2021-11-24	6.54	8.509	-1.208	2.417	2.55
2021-11-25	6.45	8.532	-1.376	4.281	2.56
2021-11-26	6.36	8.547	-1.395	2.791	2.56
2021-11-29	6.3	8.562	-0.943	2.830	2.57
2021-11-30	6.34	8.576	0.635	2.698	2.57
2021-12-01	6.45	8.598	1.735	4.101	2.58
2021-12-02	6.2	8.619	-3.876	4.031	2.59
2021-12-03	6.3	8.632	1.613	2.581	2.59
2021-12-06	6.24	8.653	-0.952	3.968	2.60
2021-12-07	6.05	8.679	-3.045	5.128	2.60
2021-12-08	6.07	8.686	0.331	1.488	2.61
2021-12-09	6.29	8.729	3.624	8.237	2.62
2021-12-10	6.19	8.743	-1.590	2.703	2.62
2021-12-13	6.25	8.752	0.969	1.616	2.63
2021-12-14	6.38	8.771	2.080	3.680	2.63
2021-12-15	6.36	8.783	-0.313	2.194	2.63
2021-12-16	6.36	8.796	0.000	2.516	2.64
2021-12-17	6.18	8.812	-2.830	2.987	2.64
2021-12-20	6.06	8.824	-1.942	2.427	2.65
2021-12-21	6.12	8.831	0.990	1.320	2.65
2021-12-22	6.2	8.841	1.307	1.961	2.65
2021-12-23	6.24	8.857	0.645	3.065	2.66
2021-12-24	6.08	8.872	-2.564	3.045	2.66
2021-12-27	5.96	8.884	-1.974	2.467	2.67
2021-12-28	6.06	8.894	1.678	1.846	2.67
2021-12-29	6.09	8.909	0.495	2.970	2.67
2021-12-30	6.07	8.917	-0.328	1.642	2.68
2021-12-31	6.04	8.925	-0.494	1.483	2.68
2022-01-04	6.55	8.981	8.444	10.265	2.69
2022-01-05	6.6	9.010	0.763	5.344	2.70
2022-01-06	6.52	9.027	-1.212	3.182	2.71
2022-01-07	6.5	9.044	-0.307	3.067	2.71
2022-01-10	6.42	9.073	-1.231	5.385	2.72
2022-01-11	6.34	9.085	-1.246	2.336	2.73
2022-01-12	6.37	9.094	0.473	1.735	2.73
2022-01-13	6.24	9.108	-2.041	2.669	2.73
2022-01-14	6.2	9.121	-0.641	2.564	2.74
2022-01-17	6.34	9.138	2.258	3.065	2.74
2022-01-18	6.21	9.155	-2.050	3.312	2.75
2022-01-19	6.18	9.168	-0.483	2.576	2.75
2022-01-20	5.91	9.194	-4.369	5.340	2.76
2022-01-21	5.81	9.207	-1.692	2.538	2.76
2022-01-24	5.85	9.215	0.688	1.721	2.76
2022-01-25	5.48	9.245	-6.325	6.496	2.77
2022-01-26	5.52	9.260	0.730	3.285	2.78
2022-01-27	5.23	9.283	-5.254	5.254	2.78
2022-01-28	5.31	9.296	1.530	3.059	2.79
2022-02-07	5.45	9.311	2.637	3.202	2.79
2022-02-08	5.57	9.324	2.202	2.936	2.80
2022-02-09	5.65	9.340	1.436	3.411	2.80
2022-02-10	5.7	9.356	0.885	3.363	2.81
2022-02-11	5.51	9.370	-3.333	2.982	2.81
2022-02-14	5.47	9.384	-0.726	3.085	2.82
2022-02-15	5.59	9.396	2.194	2.559	2.82
2022-02-16	5.59	9.401	0.000	1.073	2.82
2022-02-17	5.6	9.407	0.179	1.252	2.82
2022-02-18	5.71	9.425	1.964	3.750	2.83
2022-02-21	5.73	9.432	0.350	1.401	2.83
2022-02-22	5.6	9.440	-2.269	1.920	2.83
2022-02-23	5.72	9.452	2.143	2.321	2.84
2022-02-24	5.48	9.478	-4.196	5.769	2.84
2022-02-25	5.5	9.491	0.365	2.920	2.85
2022-02-28	5.46	9.501	-0.727	2.182	2.85
2022-03-01	5.56	9.511	1.832	2.198	2.85
2022-03-02	5.6	9.519	0.719	1.619	2.86
2022-03-03	5.51	9.529	-1.607	2.143	2.86
2022-03-04	5.43	9.540	-1.452	2.541	2.86
2022-03-07	5.29	9.550	-2.578	2.210	2.87
2022-03-08	5.18	9.570	-2.079	4.537	2.87
2022-03-09	5.04	9.606	-2.703	8.687	2.88
2022-03-10	5.23	9.634	3.770	6.349	2.89
2022-03-11	5.21	9.650	-0.382	3.633	2.89
2022-03-14	5	9.664	-4.031	3.455	2.90
2022-03-15	4.77	9.688	-4.600	6.000	2.91
2022-03-16	4.92	9.709	3.145	5.241	2.91
2022-03-17	4.95	9.720	0.610	2.642	2.92
2022-03-18	5.01	9.730	1.212	2.424	2.92
2022-03-21	5.01	9.739	0.000	2.196	2.92
2022-03-22	5.07	9.752	1.198	2.994	2.93
2022-03-23	5.1	9.762	0.592	2.367	2.93
2022-03-24	4.98	9.769	-2.353	1.765	2.93
2022-03-25	4.93	9.777	-1.004	1.807	2.93
2022-03-28	4.96	9.790	0.609	3.245	2.94
2022-03-29	4.85	9.800	-2.218	2.419	2.94
2022-03-30	4.92	9.807	1.443	1.649	2.94
2022-03-31	4.9	9.813	-0.407	1.423	2.94
2022-04-01	4.87	9.821	-0.612	2.041	2.95
2022-04-06	4.91	9.829	0.821	2.053	2.95
2022-04-07	4.73	9.843	-3.666	3.462	2.95
2022-04-08	4.67	9.855	-1.268	2.960	2.96
2022-04-11	4.42	9.877	-5.353	6.210	2.96
2022-04-12	4.52	9.889	2.262	3.167	2.97
2022-04-13	4.4	9.897	-2.655	2.212	2.97
2022-04-14	4.47	9.907	1.591	2.500	2.97
2022-04-15	4.36	9.915	-2.461	2.237	2.97
2022-04-18	4.39	9.931	0.688	4.358	2.98
2022-04-19	4.41	9.938	0.456	2.050	2.98
2022-04-20	4.39	9.950	-0.454	3.175	2.98
2022-04-21	4.17	9.969	-5.011	5.467	2.99
2022-04-22	4.07	9.979	-2.398	2.878	2.99
2022-04-25	3.74	10.003	-8.108	7.862	3.00
2022-04-26	3.73	10.015	-0.267	3.743	3.00
2022-04-27	3.87	10.038	3.753	7.239	3.01
2022-04-28	3.83	10.048	-1.034	3.101	3.01
2022-04-29	3.97	10.060	3.655	3.655	3.02
2022-05-05	3.97	10.070	0.000	3.023	3.02
2022-05-06	4.01	10.083	1.008	3.778	3.02
2022-05-09	4.05	10.092	0.998	2.743	3.03
2022-05-10	4.08	10.104	0.741	3.457	3.03
2022-05-11	4.1	10.119	0.490	4.412	3.04
2022-05-12	4.21	10.139	2.683	5.610	3.04
2022-05-13	4.16	10.148	-1.188	2.850	3.04
2022-05-16	4.14	10.159	-0.481	3.125	3.05
2022-05-17	4.19	10.169	1.208	2.899	3.05
2022-05-18	4.21	10.176	0.477	1.909	3.05
2022-05-19	4.23	10.186	0.475	2.850	3.06
2022-05-20	4.29	10.194	1.418	2.128	3.06
2022-05-23	4.3	10.200	0.233	1.865	3.06

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