上港集团融券券源 上港集团专项约券

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	4.24	0	0	0	0
2020-04-28	4.13	0.016	-2.594	4.717	0.00
2020-04-29	4.12	0.021	-0.242	1.453	0.01
2020-04-30	4.18	0.025	1.456	1.214	0.01
2020-05-06	4.23	0.035	1.196	2.632	0.01
2020-05-07	4.19	0.041	-0.946	1.655	0.01
2020-05-08	4.18	0.045	-0.239	1.432	0.01
2020-05-11	4.16	0.049	-0.478	0.957	0.01
2020-05-12	4.1	0.055	-1.442	1.923	0.02
2020-05-13	4.09	0.059	-0.244	0.976	0.02
2020-05-14	4.04	0.061	-1.222	0.733	0.02
2020-05-15	4.09	0.065	1.238	1.238	0.02
2020-05-18	4.05	0.070	-0.978	1.467	0.02
2020-05-19	4.06	0.075	0.247	1.235	0.02
2020-05-20	4.05	0.077	-0.246	0.739	0.02
2020-05-21	4.01	0.082	-0.988	1.481	0.02
2020-05-22	3.98	0.086	-0.748	1.247	0.03
2020-05-25	3.99	0.091	0.251	1.508	0.03
2020-05-26	3.98	0.093	-0.251	0.501	0.03
2020-05-27	4	0.096	0.503	1.005	0.03
2020-05-28	4.05	0.108	1.250	3.500	0.03
2020-05-29	4.05	0.114	0.000	1.728	0.03
2020-06-01	4.08	0.118	0.741	1.235	0.04
2020-06-02	4.3	0.141	5.392	6.373	0.04
2020-06-03	4.18	0.150	-2.791	2.558	0.04
2020-06-04	4.15	0.156	-0.718	1.914	0.05
2020-06-05	4.25	0.169	2.410	3.614	0.05
2020-06-08	4.25	0.175	0.000	1.647	0.05
2020-06-09	4.25	0.179	0.000	1.176	0.05
2020-06-10	4.21	0.183	-0.941	1.176	0.05
2020-06-11	4.17	0.189	-0.950	1.663	0.06
2020-06-12	4.17	0.196	0.000	1.918	0.06
2020-06-15	4.13	0.199	-0.959	0.959	0.06
2020-06-16	4.24	0.209	2.663	2.906	0.06
2020-06-17	4.2	0.213	-0.943	1.179	0.06
2020-06-18	4.23	0.221	0.714	2.143	0.07
2020-06-19	4.25	0.228	0.473	1.891	0.07
2020-06-22	4.19	0.233	-1.412	1.647	0.07
2020-06-23	4.17	0.237	-0.477	0.955	0.07
2020-06-24	4.22	0.243	1.199	1.918	0.07
2020-06-29	4.15	0.249	-1.659	1.659	0.07
2020-06-30	4.2	0.253	1.205	0.964	0.08
2020-07-01	4.22	0.259	0.476	1.905	0.08
2020-07-02	4.39	0.280	4.028	5.687	0.08
2020-07-03	4.48	0.292	2.050	3.189	0.09
2020-07-06	4.74	0.312	5.804	5.134	0.09
2020-07-07	4.67	0.334	-1.477	5.485	0.10
2020-07-08	4.74	0.346	1.499	3.212	0.10
2020-07-09	4.83	0.357	1.899	2.743	0.11
2020-07-10	4.8	0.371	-0.621	3.313	0.11
2020-07-13	4.75	0.391	1.931	5.150	0.12
2020-07-14	4.67	0.408	-1.684	4.421	0.12
2020-07-15	4.53	0.426	-2.998	4.711	0.13
2020-07-16	4.36	0.444	-3.753	5.077	0.13
2020-07-17	4.3	0.455	-1.376	2.982	0.14
2020-07-20	4.47	0.472	3.953	4.419	0.14
2020-07-21	4.43	0.484	-0.895	3.356	0.15
2020-07-22	4.41	0.495	-0.451	2.935	0.15
2020-07-23	4.38	0.505	-0.680	2.721	0.15
2020-07-24	4.27	0.518	-2.511	3.881	0.16
2020-07-27	4.27	0.524	0.000	1.639	0.16
2020-07-28	4.28	0.528	0.234	1.171	0.16
2020-07-29	4.36	0.538	1.869	2.570	0.16
2020-07-30	4.39	0.543	0.688	1.376	0.16
2020-07-31	4.51	0.566	2.733	6.150	0.17
2020-08-03	4.56	0.576	1.109	2.661	0.17
2020-08-04	4.71	0.589	3.289	3.289	0.18
2020-08-05	4.59	0.600	-2.548	2.972	0.18
2020-08-06	4.53	0.612	-1.307	3.050	0.18
2020-08-07	4.48	0.619	-1.104	1.987	0.19
2020-08-10	4.51	0.628	0.670	2.232	0.19
2020-08-11	4.44	0.639	-1.552	3.104	0.19
2020-08-12	4.55	0.650	2.477	2.928	0.20
2020-08-13	4.51	0.655	-0.879	1.319	0.20
2020-08-14	4.52	0.661	0.222	1.552	0.20
2020-08-17	4.59	0.670	1.549	2.434	0.20
2020-08-18	4.57	0.676	-0.436	1.525	0.20
2020-08-19	4.53	0.681	-0.875	1.313	0.20
2020-08-20	4.47	0.685	-1.325	1.104	0.21
2020-08-21	4.49	0.690	0.447	1.342	0.21
2020-08-24	4.5	0.694	0.223	0.891	0.21
2020-08-25	4.48	0.699	-0.444	1.333	0.21
2020-08-26	4.42	0.704	-1.339	1.563	0.21
2020-08-27	4.41	0.708	-0.226	0.905	0.21
2020-08-28	4.44	0.713	0.680	1.361	0.21
2020-08-31	4.44	0.716	0.000	0.901	0.21
2020-09-01	4.42	0.719	-0.450	0.676	0.22
2020-09-02	4.4	0.722	-0.452	0.905	0.22
2020-09-03	4.4	0.724	0.000	0.682	0.22
2020-09-04	4.37	0.728	-0.682	0.909	0.22
2020-09-07	4.34	0.733	-0.686	1.602	0.22
2020-09-08	4.37	0.738	0.691	1.152	0.22
2020-09-09	4.41	0.745	0.915	2.059	0.22
2020-09-10	4.33	0.756	-1.814	2.948	0.23
2020-09-11	4.31	0.760	-0.462	1.155	0.23
2020-09-14	4.33	0.765	0.464	1.392	0.23
2020-09-15	4.34	0.771	0.231	1.617	0.23
2020-09-16	4.32	0.778	-0.461	1.843	0.23
2020-09-17	4.32	0.781	0.000	0.926	0.23
2020-09-18	4.42	0.790	2.315	2.546	0.24
2020-09-21	4.4	0.796	-0.452	1.584	0.24
2020-09-22	4.34	0.804	-1.364	2.273	0.24
2020-09-23	4.33	0.808	-0.230	1.152	0.24
2020-09-24	4.26	0.815	-1.617	1.848	0.24
2020-09-25	4.2	0.823	-1.408	2.347	0.25
2020-09-28	4.18	0.827	-0.476	1.190	0.25
2020-09-29	4.19	0.832	0.239	1.196	0.25
2020-09-30	4.18	0.835	-0.239	0.955	0.25
2020-10-09	4.22	0.838	0.957	0.957	0.25
2020-10-12	4.32	0.847	2.370	2.370	0.25
2020-10-13	4.31	0.851	-0.231	1.157	0.26
2020-10-14	4.25	0.857	-1.392	1.856	0.26
2020-10-15	4.23	0.860	-0.471	0.706	0.26
2020-10-16	4.25	0.863	0.473	0.946	0.26
2020-10-19	4.34	0.872	2.118	2.353	0.26
2020-10-20	4.29	0.878	-1.152	1.613	0.26
2020-10-21	4.29	0.880	0.000	0.699	0.26
2020-10-22	4.29	0.884	0.000	1.166	0.27
2020-10-23	4.31	0.887	0.466	0.699	0.27
2020-10-26	4.22	0.896	-2.088	2.552	0.27
2020-10-27	4.25	0.903	0.711	2.133	0.27
2020-10-28	4.23	0.907	-0.471	0.941	0.27
2020-10-29	4.25	0.914	0.473	2.128	0.27
2020-10-30	4.18	0.924	-1.647	2.824	0.28
2020-11-02	4.15	0.931	-0.718	1.914	0.28
2020-11-03	4.2	0.936	1.205	1.446	0.28
2020-11-04	4.18	0.941	-0.476	1.429	0.28
2020-11-05	4.31	0.953	3.110	3.349	0.29
2020-11-06	4.52	0.974	4.872	5.800	0.29
2020-11-09	4.89	1.010	8.186	8.628	0.30
2020-11-10	4.75	1.033	-2.863	5.930	0.31
2020-11-11	4.56	1.046	-4.000	3.368	0.31
2020-11-12	4.55	1.060	-0.219	3.728	0.32
2020-11-13	4.45	1.070	-2.198	2.637	0.32
2020-11-16	4.52	1.083	1.573	3.596	0.33
2020-11-17	4.68	1.109	3.540	6.637	0.33
2020-11-18	4.65	1.125	-0.641	4.060	0.34
2020-11-19	4.57	1.136	-1.720	3.011	0.34
2020-11-20	4.66	1.154	1.969	4.595	0.35
2020-11-23	4.75	1.167	1.931	3.219	0.35
2020-11-24	4.67	1.174	-1.684	1.895	0.35
2020-11-25	4.6	1.185	-1.499	2.784	0.36
2020-11-26	4.61	1.192	0.217	1.739	0.36
2020-11-27	4.61	1.201	0.000	2.386	0.36
2020-11-30	4.63	1.211	0.434	2.603	0.36
2020-12-01	4.69	1.219	1.296	1.944	0.37
2020-12-02	4.69	1.225	0.000	1.706	0.37
2020-12-03	4.64	1.231	-1.066	1.493	0.37
2020-12-04	4.64	1.237	0.000	1.509	0.37
2020-12-07	4.56	1.247	-1.724	2.586	0.37
2020-12-08	4.54	1.252	-0.439	1.316	0.38
2020-12-09	4.49	1.264	-1.101	3.304	0.38
2020-12-10	4.47	1.271	-0.445	1.782	0.38
2020-12-11	4.39	1.282	-1.790	3.132	0.38
2020-12-14	4.4	1.286	0.228	1.139	0.39
2020-12-15	4.45	1.296	1.136	2.500	0.39
2020-12-16	4.45	1.302	0.000	1.798	0.39
2020-12-17	4.54	1.312	2.022	2.697	0.39
2020-12-18	4.55	1.318	0.220	1.542	0.40
2020-12-21	4.51	1.323	-0.879	1.319	0.40
2020-12-22	4.41	1.333	-2.217	2.661	0.40
2020-12-23	4.41	1.339	0.000	1.587	0.40
2020-12-24	4.45	1.348	0.907	2.494	0.40
2020-12-25	4.58	1.363	2.921	3.820	0.41
2020-12-28	4.51	1.372	-1.528	2.402	0.41
2020-12-29	4.61	1.385	2.217	3.548	0.42
2020-12-30	4.6	1.395	-0.217	2.603	0.42
2020-12-31	4.57	1.405	-0.652	2.609	0.42
2021-01-04	4.69	1.417	2.626	3.063	0.43
2021-01-05	4.69	1.430	0.000	3.198	0.43
2021-01-06	4.66	1.439	-0.640	2.345	0.43
2021-01-07	4.64	1.450	-0.429	3.004	0.44
2021-01-08	4.79	1.472	3.233	5.388	0.44
2021-01-11	4.67	1.489	-2.505	4.384	0.45
2021-01-12	4.67	1.497	0.000	2.141	0.45
2021-01-13	4.76	1.519	1.927	5.353	0.46
2021-01-14	4.99	1.553	4.832	8.193	0.47
2021-01-15	4.84	1.568	-3.006	3.808	0.47
2021-01-18	4.85	1.580	0.207	2.893	0.47
2021-01-19	4.72	1.595	-2.680	3.918	0.48
2021-01-20	4.68	1.602	-0.847	1.695	0.48
2021-01-21	4.68	1.609	0.000	1.923	0.48
2021-01-22	4.58	1.617	-2.137	2.137	0.49
2021-01-25	4.52	1.626	-1.310	2.183	0.49
2021-01-26	4.49	1.632	-0.664	1.770	0.49
2021-01-27	4.52	1.639	0.668	1.782	0.49
2021-01-28	4.41	1.647	-2.434	2.212	0.49
2021-01-29	4.41	1.653	0.000	1.587	0.50
2021-02-01	4.43	1.659	0.454	1.587	0.50
2021-02-02	4.52	1.669	2.032	2.709	0.50
2021-02-03	4.43	1.677	-1.991	2.212	0.50
2021-02-04	4.33	1.693	-2.257	4.289	0.51
2021-02-05	4.3	1.701	-0.693	2.309	0.51
2021-02-08	4.36	1.707	1.395	1.628	0.51
2021-02-09	4.4	1.713	0.917	1.606	0.51
2021-02-10	4.41	1.717	0.227	1.136	0.52
2021-02-18	4.52	1.727	2.494	2.721	0.52
2021-02-19	4.76	1.751	5.310	5.973	0.53
2021-02-22	4.77	1.763	0.210	2.941	0.53
2021-02-23	4.74	1.771	-0.629	2.096	0.53
2021-02-24	4.78	1.787	0.844	4.008	0.54
2021-02-25	4.85	1.797	1.464	2.510	0.54
2021-02-26	4.77	1.808	-1.649	2.887	0.54
2021-03-01	4.83	1.819	1.258	2.725	0.55
2021-03-02	4.76	1.831	-1.449	2.899	0.55
2021-03-03	4.77	1.838	0.210	1.681	0.55
2021-03-04	4.77	1.847	0.000	2.306	0.55
2021-03-05	4.75	1.852	-0.419	1.468	0.56
2021-03-08	4.77	1.858	0.421	1.474	0.56
2021-03-09	4.86	1.875	1.887	4.193	0.56
2021-03-10	4.65	1.894	-4.321	4.938	0.57
2021-03-11	4.8	1.914	3.226	4.946	0.57
2021-03-12	4.91	1.930	2.292	3.958	0.58
2021-03-15	4.95	1.946	0.815	3.666	0.58
2021-03-16	4.96	1.956	0.202	2.424	0.59
2021-03-17	4.95	1.966	-0.202	2.419	0.59
2021-03-18	4.89	1.973	-1.212	1.818	0.59
2021-03-19	4.85	1.982	-0.818	2.249	0.59
2021-03-22	4.93	1.991	1.649	2.268	0.60
2021-03-23	4.84	2.006	-1.826	3.651	0.60
2021-03-24	4.69	2.017	-3.099	2.893	0.61
2021-03-25	4.68	2.024	-0.213	1.706	0.61
2021-03-26	4.73	2.031	1.068	1.709	0.61
2021-03-29	4.75	2.036	0.423	1.268	0.61
2021-03-30	4.74	2.043	-0.211	1.895	0.61
2021-03-31	4.78	2.053	0.844	2.321	0.62
2021-04-01	4.76	2.058	-0.418	1.255	0.62
2021-04-02	4.79	2.063	0.630	1.261	0.62
2021-04-06	4.75	2.068	-0.835	1.461	0.62
2021-04-07	4.85	2.075	2.105	1.684	0.62
2021-04-08	4.76	2.083	-1.856	2.062	0.63
2021-04-09	4.7	2.092	-1.261	2.101	0.63
2021-04-12	4.68	2.099	-0.426	1.915	0.63
2021-04-13	4.6	2.108	-1.709	2.350	0.63
2021-04-14	4.62	2.112	0.435	1.087	0.63
2021-04-15	4.56	2.119	-1.299	1.732	0.64
2021-04-16	4.63	2.126	1.535	1.754	0.64
2021-04-19	4.65	2.131	0.432	1.296	0.64
2021-04-20	4.65	2.134	0.000	0.860	0.64
2021-04-21	4.56	2.140	-1.935	1.505	0.64
2021-04-22	4.54	2.145	-0.439	1.316	0.64
2021-04-23	4.52	2.151	-0.441	1.762	0.65
2021-04-26	4.5	2.157	-0.442	1.549	0.65
2021-04-27	4.45	2.165	-1.111	2.222	0.65
2021-04-28	4.49	2.170	0.899	1.124	0.65
2021-04-29	4.58	2.179	2.004	2.450	0.65
2021-04-30	4.63	2.185	1.092	1.528	0.66
2021-05-06	4.7	2.192	1.512	1.728	0.66
2021-05-07	4.72	2.198	0.426	1.702	0.66
2021-05-10	4.73	2.206	0.212	1.907	0.66
2021-05-11	4.78	2.214	1.057	2.114	0.66
2021-05-12	4.8	2.219	0.418	1.255	0.67
2021-05-13	4.78	2.224	-0.417	1.250	0.67
2021-05-14	4.8	2.229	0.418	1.255	0.67
2021-05-17	4.77	2.235	-0.625	1.458	0.67
2021-05-18	4.82	2.242	1.048	1.677	0.67
2021-05-19	4.76	2.247	-1.245	1.245	0.67
2021-05-20	4.74	2.252	-0.420	1.471	0.68
2021-05-21	4.78	2.258	0.844	1.266	0.68
2021-05-24	4.77	2.264	-0.209	1.674	0.68
2021-05-25	4.84	2.274	1.468	2.516	0.68
2021-05-26	4.76	2.282	-1.653	1.860	0.68
2021-05-27	4.84	2.289	1.681	1.891	0.69
2021-05-28	4.77	2.295	-1.446	1.446	0.69
2021-05-31	4.69	2.303	-1.677	2.096	0.69
2021-06-01	4.71	2.308	0.426	1.279	0.69
2021-06-02	4.73	2.314	0.425	1.486	0.69
2021-06-03	5.19	2.358	9.725	10.148	0.71
2021-06-04	4.76	2.381	-8.285	5.780	0.71
2021-06-07	4.68	2.389	-1.681	2.101	0.72
2021-06-08	4.73	2.403	1.068	3.632	0.72
2021-06-09	4.69	2.409	-0.846	1.480	0.72
2021-06-10	4.73	2.418	0.853	2.132	0.73
2021-06-11	4.7	2.424	-0.634	1.691	0.73
2021-06-15	4.63	2.432	-1.489	1.915	0.73
2021-06-16	4.64	2.437	0.216	1.296	0.73
2021-06-17	4.63	2.443	-0.216	1.509	0.73
2021-06-18	4.63	2.449	0.000	1.728	0.73
2021-06-21	4.6	2.452	-0.648	0.864	0.74
2021-06-22	4.63	2.458	0.652	1.304	0.74
2021-06-23	4.66	2.462	0.648	1.080	0.74
2021-06-24	4.61	2.470	1.542	2.203	0.74
2021-06-25	4.63	2.475	0.434	1.302	0.74
2021-06-28	4.64	2.482	0.216	1.728	0.74
2021-06-29	4.66	2.489	0.431	1.940	0.75
2021-06-30	4.64	2.494	-0.429	1.288	0.75
2021-07-01	4.63	2.499	-0.216	1.293	0.75
2021-07-02	4.74	2.507	2.376	1.944	0.75
2021-07-05	5.05	2.534	6.540	6.329	0.76
2021-07-06	5.27	2.560	4.356	5.941	0.77
2021-07-07	5.33	2.573	1.139	3.036	0.77
2021-07-08	5.32	2.585	-0.188	2.627	0.78
2021-07-09	5.27	2.596	-0.940	2.632	0.78
2021-07-12	5.19	2.611	-1.518	3.416	0.78
2021-07-13	5.28	2.626	1.734	3.276	0.79
2021-07-14	5.18	2.635	-1.145	2.099	0.79
2021-07-15	5.21	2.651	0.579	3.668	0.80
2021-07-16	5.13	2.676	-1.536	5.950	0.80
2021-07-19	5.19	2.690	1.170	3.314	0.81
2021-07-20	5.17	2.699	-0.385	1.927	0.81
2021-07-21	5.22	2.705	0.967	1.547	0.81
2021-07-22	5.22	2.720	0.000	3.448	0.82
2021-07-23	5.2	2.726	-0.383	1.341	0.82
2021-07-26	5.06	2.739	-2.692	3.077	0.82
2021-07-27	4.94	2.756	-2.372	4.150	0.83
2021-07-28	4.95	2.769	0.202	3.036	0.83
2021-07-29	4.97	2.777	0.404	2.020	0.83
2021-07-30	4.93	2.783	-0.805	1.408	0.83
2021-08-02	5.07	2.798	2.840	3.651	0.84
2021-08-03	5.05	2.806	-0.394	1.775	0.84
2021-08-04	5.03	2.813	-0.396	1.782	0.84
2021-08-05	5.05	2.819	0.398	1.392	0.85
2021-08-06	5	2.827	-0.990	1.782	0.85
2021-08-09	5.11	2.845	2.200	4.200	0.85
2021-08-10	5.09	2.855	-0.391	2.544	0.86
2021-08-11	5.05	2.864	-0.786	1.965	0.86
2021-08-12	5.08	2.871	0.594	1.782	0.86
2021-08-13	5.07	2.877	-0.197	1.378	0.86
2021-08-16	5.12	2.885	0.986	1.972	0.87
2021-08-17	5	2.897	-2.344	2.734	0.87
2021-08-18	5.19	2.916	3.800	4.400	0.87
2021-08-19	5.11	2.926	-1.541	2.505	0.88
2021-08-20	5.07	2.935	-0.783	1.957	0.88
2021-08-23	5.13	2.941	1.183	1.578	0.88
2021-08-24	5.16	2.950	0.585	1.949	0.88
2021-08-25	5.26	2.959	1.938	2.132	0.89
2021-08-26	5.26	2.968	0.000	2.091	0.89
2021-08-27	5.22	2.982	-0.760	3.232	0.89
2021-08-30	5.54	3.018	6.130	7.663	0.91
2021-08-31	5.59	3.031	0.903	2.888	0.91
2021-09-01	5.8	3.055	3.757	4.830	0.92
2021-09-02	5.95	3.074	2.586	3.966	0.92
2021-09-03	5.83	3.090	-2.017	3.193	0.93
2021-09-06	5.9	3.106	1.201	3.259	0.93
2021-09-07	5.97	3.123	1.186	3.559	0.94
2021-09-08	6.23	3.156	4.355	6.198	0.95
2021-09-09	6.15	3.169	-1.284	2.568	0.95
2021-09-10	6.09	3.198	-0.976	5.691	0.96
2021-09-13	6.17	3.226	1.314	5.583	0.97
2021-09-14	6.17	3.241	0.000	2.917	0.97
2021-09-15	6.26	3.260	1.459	3.566	0.98
2021-09-16	6.13	3.279	-2.077	3.674	0.98
2021-09-17	6.23	3.296	1.631	3.263	0.99
2021-09-22	6.22	3.310	-0.161	2.729	0.99
2021-09-23	6.29	3.323	1.125	2.572	1.00
2021-09-24	6.18	3.345	-1.749	4.293	1.00
2021-09-27	6.11	3.358	-1.133	2.427	1.01
2021-09-28	6.12	3.383	0.164	4.910	1.01
2021-09-29	5.96	3.400	-2.614	3.431	1.02
2021-09-30	6.09	3.414	2.181	2.852	1.02
2021-10-08	6.11	3.434	0.328	3.777	1.03
2021-10-11	6.06	3.448	-0.818	2.782	1.03
2021-10-12	5.9	3.466	-2.640	3.795	1.04
2021-10-13	5.75	3.487	-2.542	4.407	1.05
2021-10-14	5.6	3.503	-2.609	3.304	1.05
2021-10-15	5.75	3.519	2.679	3.393	1.06
2021-10-18	5.89	3.540	2.435	4.174	1.06
2021-10-19	5.91	3.551	0.340	2.377	1.07
2021-10-20	5.95	3.565	0.677	2.707	1.07
2021-10-21	5.81	3.583	-2.353	3.697	1.07
2021-10-22	5.77	3.594	-0.688	2.410	1.08
2021-10-25	5.76	3.608	-0.173	2.773	1.08
2021-10-26	5.79	3.621	0.521	2.778	1.09
2021-10-27	5.69	3.632	-1.727	2.245	1.09
2021-10-28	5.6	3.648	-1.582	3.515	1.09
2021-10-29	5.66	3.663	1.071	3.214	1.10
2021-11-01	5.1	3.703	-9.894	9.364	1.11
2021-11-02	4.91	3.729	-3.725	6.275	1.12
2021-11-03	4.84	3.738	-1.426	2.240	1.12
2021-11-04	4.81	3.743	-0.620	1.240	1.12
2021-11-05	4.71	3.752	-2.079	2.495	1.13
2021-11-08	4.68	3.758	-0.637	1.486	1.13
2021-11-09	4.63	3.766	-1.068	2.137	1.13
2021-11-10	4.64	3.774	0.216	1.944	1.13
2021-11-11	4.68	3.783	0.862	2.371	1.13
2021-11-12	4.62	3.791	-1.282	1.923	1.14
2021-11-15	4.66	3.799	0.866	2.165	1.14
2021-11-16	4.63	3.811	-0.644	3.004	1.14
2021-11-17	4.68	3.817	1.080	1.512	1.14
2021-11-18	4.67	3.821	-0.214	1.282	1.15
2021-11-19	4.72	3.827	1.071	1.499	1.15
2021-11-22	4.78	3.838	1.271	2.542	1.15
2021-11-23	4.91	3.860	2.720	5.439	1.16
2021-11-24	4.86	3.866	-1.018	1.629	1.16
2021-11-25	4.9	3.874	0.823	1.852	1.16
2021-11-26	4.77	3.884	-2.653	2.653	1.17
2021-11-29	4.73	3.895	-0.839	2.725	1.17
2021-11-30	4.79	3.905	1.268	2.326	1.17
2021-12-01	4.85	3.911	1.253	1.670	1.17
2021-12-02	5.06	3.938	4.330	6.392	1.18
2021-12-03	5.57	3.945	10.079	1.383	1.18
2021-12-06	5.8	3.970	4.129	5.206	1.19
2021-12-07	5.6	3.989	-3.448	4.138	1.20
2021-12-08	5.72	4.004	2.143	3.214	1.20
2021-12-09	5.82	4.022	1.748	3.671	1.21
2021-12-10	5.7	4.031	-2.062	1.890	1.21
2021-12-13	5.57	4.044	-2.281	2.807	1.21
2021-12-14	5.42	4.059	-2.693	3.232	1.22
2021-12-15	5.42	4.083	0.000	5.351	1.22
2021-12-16	5.49	4.096	1.292	2.768	1.23
2021-12-17	5.51	4.107	0.364	2.550	1.23
2021-12-20	5.51	4.117	0.000	2.178	1.24
2021-12-21	5.67	4.136	2.904	3.993	1.24
2021-12-22	5.61	4.149	-1.058	2.646	1.24
2021-12-23	5.56	4.159	-0.891	2.317	1.25
2021-12-24	5.48	4.168	-1.439	1.799	1.25
2021-12-27	5.42	4.174	-1.095	1.460	1.25
2021-12-28	5.44	4.183	0.369	1.845	1.25
2021-12-29	5.45	4.190	0.184	1.654	1.26
2021-12-30	5.49	4.198	0.734	1.651	1.26
2021-12-31	5.48	4.203	-0.182	1.093	1.26
2022-01-04	5.65	4.221	3.102	4.015	1.27
2022-01-05	6.07	4.274	7.434	10.442	1.28
2022-01-06	5.95	4.294	-1.977	3.954	1.29
2022-01-07	6.14	4.320	3.193	5.042	1.30
2022-01-10	6.07	4.335	-1.140	3.094	1.30
2022-01-11	5.97	4.347	-1.647	2.306	1.30
2022-01-12	5.95	4.359	-0.335	2.513	1.31
2022-01-13	5.94	4.368	-0.168	1.681	1.31
2022-01-14	5.78	4.389	-2.694	4.377	1.32
2022-01-17	5.76	4.398	-0.346	1.903	1.32
2022-01-18	5.89	4.414	2.257	3.299	1.32
2022-01-19	5.88	4.425	-0.170	2.207	1.33
2022-01-20	5.89	4.434	0.170	1.871	1.33
2022-01-21	5.78	4.446	-1.868	2.547	1.33
2022-01-24	5.78	4.470	0.000	5.017	1.34
2022-01-25	5.69	4.484	-1.557	2.768	1.35
2022-01-26	5.83	4.507	2.460	4.921	1.35
2022-01-27	5.84	4.523	0.172	3.087	1.36
2022-01-28	5.67	4.546	-2.911	4.966	1.36
2022-02-07	5.93	4.566	4.586	4.056	1.37
2022-02-08	6.03	4.581	1.686	3.035	1.37
2022-02-09	6.06	4.592	0.498	2.156	1.38
2022-02-10	6.12	4.600	0.990	1.485	1.38
2022-02-11	6.1	4.611	-0.327	2.288	1.38
2022-02-14	5.88	4.633	-3.607	4.426	1.39
2022-02-15	5.77	4.649	-1.871	3.401	1.39
2022-02-16	5.92	4.663	2.600	2.773	1.40
2022-02-17	5.84	4.677	-1.351	2.872	1.40
2022-02-18	5.94	4.691	1.712	2.740	1.41
2022-02-21	5.87	4.700	-1.178	1.852	1.41
2022-02-22	5.79	4.711	-1.363	2.385	1.41
2022-02-23	5.74	4.719	-0.864	1.727	1.42
2022-02-24	5.6	4.739	-2.439	4.181	1.42
2022-02-25	5.65	4.750	0.893	2.321	1.42
2022-02-28	5.69	4.761	0.708	2.301	1.43
2022-03-01	5.71	4.768	0.351	1.582	1.43
2022-03-02	5.76	4.778	0.876	2.102	1.43
2022-03-03	6.05	4.809	5.035	6.076	1.44
2022-03-04	5.86	4.828	-3.140	3.967	1.45
2022-03-07	5.58	4.854	-4.778	5.461	1.46
2022-03-08	5.31	4.879	-4.839	5.735	1.46
2022-03-09	5.35	4.899	0.753	4.520	1.47
2022-03-10	5.42	4.912	1.308	2.804	1.47
2022-03-11	5.62	4.948	3.690	7.749	1.48
2022-03-14	5.6	4.967	-0.356	3.915	1.49
2022-03-15	5.42	4.984	-3.214	3.929	1.50
2022-03-16	5.72	5.010	5.535	5.351	1.50
2022-03-17	5.67	5.021	-0.874	2.448	1.51
2022-03-18	5.63	5.036	-0.705	3.175	1.51
2022-03-21	5.53	5.053	-1.776	3.552	1.52
2022-03-22	5.6	5.065	1.266	2.712	1.52
2022-03-23	5.56	5.078	-0.714	2.679	1.52
2022-03-24	5.51	5.085	-0.899	1.619	1.53
2022-03-25	5.41	5.094	-1.815	1.996	1.53
2022-03-28	5.46	5.115	0.924	4.621	1.53
2022-03-29	5.41	5.123	-0.916	1.832	1.54
2022-03-30	5.42	5.131	0.185	1.664	1.54
2022-03-31	5.47	5.141	0.923	2.214	1.54
2022-04-01	6.02	5.175	10.055	6.764	1.55
2022-04-06	6.11	5.199	1.495	4.817	1.56
2022-04-07	6.14	5.217	0.491	3.437	1.57
2022-04-08	6.27	5.235	2.117	3.420	1.57
2022-04-11	6.08	5.256	-3.030	4.147	1.58
2022-04-12	6.15	5.285	1.151	5.757	1.59
2022-04-13	6.09	5.302	-0.976	3.252	1.59
2022-04-14	6.14	5.315	0.821	2.463	1.59
2022-04-15	6.19	5.331	0.814	3.094	1.60
2022-04-18	6.22	5.348	0.485	3.393	1.60
2022-04-19	6.24	5.361	0.322	2.572	1.61
2022-04-20	6.1	5.374	-2.244	2.404	1.61
2022-04-21	5.98	5.388	-1.967	2.787	1.62
2022-04-22	6.08	5.407	1.672	3.846	1.62
2022-04-25	5.75	5.428	-5.428	4.276	1.63
2022-04-26	5.74	5.445	-0.174	3.652	1.63
2022-04-27	5.79	5.462	0.871	3.484	1.64
2022-04-28	5.82	5.483	0.518	4.318	1.64
2022-04-29	5.93	5.500	1.890	3.436	1.65
2022-05-05	6.4	5.548	7.926	9.106	1.66
2022-05-06	6.14	5.572	-4.063	4.688	1.67
2022-05-09	6.17	5.587	0.489	2.932	1.68
2022-05-10	6.21	5.610	0.648	4.376	1.68
2022-05-11	6.01	5.628	-3.221	3.543	1.69
2022-05-12	6.05	5.645	0.666	3.328	1.69
2022-05-13	6.36	5.680	5.124	6.612	1.70
2022-05-16	6.24	5.696	-1.887	3.145	1.71
2022-05-17	6.13	5.714	-1.763	3.526	1.71
2022-05-18	6.08	5.725	-0.816	2.121	1.72
2022-05-19	6.02	5.736	-0.987	2.303	1.72
2022-05-20	6.16	5.752	2.326	2.990	1.73
2022-05-23	6.12	5.761	-0.649	1.786	1.73

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