浙能电力融券券源 浙能电力专项约券

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	3.23	0	0	0	0
2020-04-28	3.23	0.005	0.000	1.858	0.00
2020-04-29	3.25	0.008	0.619	1.238	0.00
2020-04-30	3.29	0.012	1.231	1.231	0.00
2020-05-06	3.31	0.017	0.608	1.824	0.01
2020-05-07	3.31	0.020	0.000	1.208	0.01
2020-05-08	3.3	0.023	-0.302	0.906	0.01
2020-05-11	3.28	0.026	-0.606	1.212	0.01
2020-05-12	3.28	0.028	0.000	0.915	0.01
2020-05-13	3.3	0.032	0.610	1.220	0.01
2020-05-14	3.28	0.033	-0.606	0.606	0.01
2020-05-15	3.27	0.036	-0.305	0.915	0.01
2020-05-18	3.25	0.039	-0.612	1.223	0.01
2020-05-19	3.25	0.041	0.000	0.615	0.01
2020-05-20	3.28	0.045	0.923	1.538	0.01
2020-05-21	3.34	0.053	1.829	2.744	0.02
2020-05-22	3.32	0.059	-0.599	2.096	0.02
2020-05-25	3.33	0.061	0.301	0.904	0.02
2020-05-26	3.3	0.065	-0.901	1.502	0.02
2020-05-27	3.33	0.069	0.909	1.212	0.02
2020-05-28	3.32	0.071	-0.300	0.901	0.02
2020-05-29	3.27	0.077	-1.506	2.108	0.02
2020-06-01	3.3	0.081	0.917	1.529	0.02
2020-06-02	3.31	0.085	0.303	1.515	0.03
2020-06-03	3.32	0.088	0.302	1.208	0.03
2020-06-04	3.31	0.090	-0.301	0.602	0.03
2020-06-05	3.32	0.093	0.302	0.906	0.03
2020-06-08	3.32	0.095	0.000	0.904	0.03
2020-06-09	3.39	0.102	2.108	2.410	0.03
2020-06-10	3.35	0.106	-1.180	1.475	0.03
2020-06-11	3.33	0.109	-0.597	1.194	0.03
2020-06-12	3.28	0.116	-1.502	2.402	0.03
2020-06-15	3.27	0.121	-0.305	1.829	0.04
2020-06-16	3.29	0.124	0.612	1.223	0.04
2020-06-17	3.3	0.127	0.304	0.912	0.04
2020-06-18	3.34	0.133	1.212	2.121	0.04
2020-06-19	3.35	0.135	0.299	0.898	0.04
2020-06-22	3.33	0.138	-0.597	0.896	0.04
2020-06-23	3.34	0.140	0.300	0.901	0.04
2020-06-24	3.33	0.143	-0.299	0.898	0.04
2020-06-29	3.29	0.146	-1.201	1.201	0.04
2020-06-30	3.31	0.149	0.608	0.912	0.04
2020-07-01	3.36	0.153	1.511	1.511	0.05
2020-07-02	3.39	0.158	0.893	1.786	0.05
2020-07-03	3.43	0.160	1.180	0.885	0.05
2020-07-06	3.64	0.181	6.122	6.706	0.05
2020-07-07	3.61	0.188	-0.824	2.473	0.06
2020-07-08	3.65	0.197	1.108	2.770	0.06
2020-07-09	3.69	0.202	1.096	1.918	0.06
2020-07-10	3.63	0.207	-1.626	1.626	0.06
2020-07-13	3.68	0.213	1.377	1.928	0.06
2020-07-14	3.66	0.222	-0.543	2.989	0.07
2020-07-15	3.62	0.228	-1.093	1.913	0.07
2020-07-16	3.54	0.240	-2.210	3.867	0.07
2020-07-17	3.53	0.245	-0.282	1.695	0.07
2020-07-20	3.64	0.254	3.116	3.116	0.08
2020-07-21	3.61	0.258	-0.824	1.374	0.08
2020-07-22	3.59	0.262	-0.554	1.385	0.08
2020-07-23	3.59	0.269	0.000	2.228	0.08
2020-07-24	3.52	0.276	-1.950	2.507	0.08
2020-07-27	3.5	0.280	-0.568	1.420	0.08
2020-07-28	3.51	0.283	0.286	0.857	0.08
2020-07-29	3.53	0.287	0.570	1.425	0.09
2020-07-30	3.52	0.290	-0.283	0.850	0.09
2020-07-31	3.53	0.294	0.284	1.420	0.09
2020-08-03	3.56	0.298	0.850	1.416	0.09
2020-08-04	3.54	0.302	-0.562	1.404	0.09
2020-08-05	3.53	0.305	-0.282	1.130	0.09
2020-08-06	3.53	0.309	0.000	1.133	0.09
2020-08-07	3.49	0.315	-1.133	2.266	0.09
2020-08-10	3.53	0.320	1.146	1.719	0.10
2020-08-11	3.51	0.325	-0.567	1.700	0.10
2020-08-12	3.51	0.330	0.000	1.425	0.10
2020-08-13	3.54	0.334	0.855	1.425	0.10
2020-08-14	3.55	0.336	0.282	0.847	0.10
2020-08-17	3.6	0.342	1.408	1.972	0.10
2020-08-18	3.59	0.345	-0.278	0.833	0.10
2020-08-19	3.65	0.358	1.671	4.457	0.11
2020-08-20	3.63	0.365	-0.548	2.192	0.11
2020-08-21	3.63	0.369	0.000	1.377	0.11
2020-08-24	3.61	0.372	-0.551	1.102	0.11
2020-08-25	3.6	0.378	-0.277	1.939	0.11
2020-08-26	3.64	0.386	1.111	2.500	0.12
2020-08-27	3.73	0.395	2.473	3.022	0.12
2020-08-28	3.82	0.407	2.413	3.753	0.12
2020-08-31	3.8	0.416	-0.524	2.880	0.12
2020-09-01	3.89	0.428	2.368	3.684	0.13
2020-09-02	3.86	0.437	-0.771	2.828	0.13
2020-09-03	3.91	0.446	1.295	2.591	0.13
2020-09-04	3.88	0.451	-0.767	1.790	0.14
2020-09-07	3.81	0.459	-1.804	2.320	0.14
2020-09-08	3.94	0.473	3.412	4.199	0.14
2020-09-09	3.87	0.482	-1.777	2.792	0.14
2020-09-10	3.84	0.492	-0.775	3.101	0.15
2020-09-11	3.82	0.497	-0.521	1.563	0.15
2020-09-14	3.86	0.507	1.047	3.141	0.15
2020-09-15	3.86	0.512	0.000	1.554	0.15
2020-09-16	3.84	0.519	-0.518	2.332	0.16
2020-09-17	3.86	0.525	0.521	1.823	0.16
2020-09-18	3.92	0.531	1.554	1.813	0.16
2020-09-21	3.87	0.537	-1.276	1.786	0.16
2020-09-22	3.81	0.542	-1.550	1.809	0.16
2020-09-23	3.75	0.550	-1.575	2.362	0.16
2020-09-24	3.7	0.559	-1.333	2.933	0.17
2020-09-25	3.68	0.563	-0.541	1.351	0.17
2020-09-28	3.68	0.569	0.000	1.902	0.17
2020-09-29	3.72	0.574	1.087	1.630	0.17
2020-09-30	3.63	0.582	-2.419	2.688	0.17
2020-10-09	3.75	0.594	3.306	3.857	0.18
2020-10-12	3.75	0.598	0.000	1.333	0.18
2020-10-13	3.75	0.602	0.000	1.067	0.18
2020-10-14	3.75	0.606	0.000	1.333	0.18
2020-10-15	3.7	0.610	-1.333	1.333	0.18
2020-10-16	3.71	0.613	0.270	1.081	0.18
2020-10-19	3.69	0.620	-0.539	2.156	0.19
2020-10-20	3.65	0.624	-1.084	1.355	0.19
2020-10-21	3.64	0.627	-0.274	1.096	0.19
2020-10-22	3.67	0.633	0.824	1.923	0.19
2020-10-23	3.64	0.638	-0.817	1.635	0.19
2020-10-26	3.61	0.642	-0.824	1.374	0.19
2020-10-27	3.61	0.645	0.000	0.831	0.19
2020-10-28	3.61	0.647	0.000	0.831	0.19
2020-10-29	3.58	0.651	-0.831	1.108	0.20
2020-10-30	3.59	0.655	0.279	1.397	0.20
2020-11-02	3.64	0.661	1.393	1.950	0.20
2020-11-03	3.65	0.664	0.275	1.099	0.20
2020-11-04	3.65	0.668	0.000	1.370	0.20
2020-11-05	3.68	0.671	0.822	1.096	0.20
2020-11-06	3.69	0.674	0.272	0.815	0.20
2020-11-09	3.71	0.678	0.542	1.355	0.20
2020-11-10	3.69	0.686	-0.539	2.426	0.21
2020-11-11	3.7	0.689	0.271	1.084	0.21
2020-11-12	3.73	0.694	0.811	1.622	0.21
2020-11-13	3.69	0.700	-1.072	1.877	0.21
2020-11-16	3.78	0.707	2.439	2.439	0.21
2020-11-17	3.76	0.711	-0.529	1.058	0.21
2020-11-18	3.77	0.715	0.266	1.330	0.21
2020-11-19	3.77	0.720	0.000	1.592	0.22
2020-11-20	3.79	0.724	0.531	1.326	0.22
2020-11-23	3.8	0.729	0.264	1.583	0.22
2020-11-24	3.78	0.732	-0.526	1.053	0.22
2020-11-25	3.76	0.738	-0.529	1.852	0.22
2020-11-26	3.81	0.745	1.330	2.128	0.22
2020-11-27	3.79	0.752	-0.525	2.100	0.23
2020-11-30	3.77	0.757	-0.528	1.583	0.23
2020-12-01	3.74	0.762	-0.796	1.592	0.23
2020-12-02	3.71	0.767	-0.802	1.604	0.23
2020-12-03	3.67	0.772	-1.078	1.887	0.23
2020-12-04	3.65	0.778	-0.545	1.907	0.23
2020-12-07	3.62	0.781	-0.822	1.096	0.23
2020-12-08	3.63	0.785	0.276	1.105	0.24
2020-12-09	3.62	0.788	-0.275	1.102	0.24
2020-12-10	3.62	0.792	0.000	1.381	0.24
2020-12-11	3.67	0.799	1.381	2.210	0.24
2020-12-14	3.62	0.803	-1.362	1.362	0.24
2020-12-15	3.62	0.806	0.000	0.829	0.24
2020-12-16	3.61	0.809	-0.276	1.105	0.24
2020-12-17	3.68	0.817	1.939	2.493	0.24
2020-12-18	3.74	0.824	1.630	2.446	0.25
2020-12-21	3.71	0.828	-0.802	1.337	0.25
2020-12-22	3.63	0.836	-2.156	2.426	0.25
2020-12-23	3.66	0.840	0.826	1.377	0.25
2020-12-24	3.6	0.846	-1.639	1.913	0.25
2020-12-25	3.63	0.860	0.833	4.722	0.26
2020-12-28	3.75	0.875	3.306	4.683	0.26
2020-12-29	3.64	0.886	-2.933	3.733	0.27
2020-12-30	3.64	0.892	0.000	1.923	0.27
2020-12-31	3.63	0.895	-0.275	1.099	0.27
2021-01-04	3.62	0.898	-0.275	1.102	0.27
2021-01-05	3.59	0.903	-0.829	1.381	0.27
2021-01-06	3.61	0.907	0.557	1.393	0.27
2021-01-07	3.56	0.911	-1.385	1.385	0.27
2021-01-08	3.58	0.915	0.562	1.404	0.27
2021-01-11	3.53	0.922	-1.397	2.235	0.28
2021-01-12	3.53	0.924	0.000	0.850	0.28
2021-01-13	3.58	0.929	1.416	1.700	0.28
2021-01-14	3.59	0.932	0.279	1.117	0.28
2021-01-15	3.6	0.935	0.279	0.836	0.28
2021-01-18	3.59	0.938	-0.278	1.111	0.28
2021-01-19	3.6	0.941	0.279	0.836	0.28
2021-01-20	3.59	0.942	-0.278	0.556	0.28
2021-01-21	3.58	0.945	-0.279	0.836	0.28
2021-01-22	3.55	0.950	-0.838	1.676	0.28
2021-01-25	3.53	0.954	-0.563	1.408	0.29
2021-01-26	3.54	0.957	0.283	0.850	0.29
2021-01-27	3.57	0.961	0.847	1.412	0.29
2021-01-28	3.53	0.965	-1.120	1.401	0.29
2021-01-29	3.5	0.971	-0.850	1.983	0.29
2021-02-01	3.47	0.976	-0.857	1.714	0.29
2021-02-02	3.47	0.977	0.000	0.576	0.29
2021-02-03	3.42	0.981	-1.441	1.441	0.29
2021-02-04	3.4	0.986	-0.585	1.462	0.30
2021-02-05	3.43	0.990	0.882	1.471	0.30
2021-02-08	3.44	0.994	0.292	1.458	0.30
2021-02-09	3.44	0.997	0.000	1.163	0.30
2021-02-10	3.47	1.000	0.872	0.872	0.30
2021-02-18	3.47	1.003	0.000	1.153	0.30
2021-02-19	3.52	1.009	1.441	2.017	0.30
2021-02-22	3.56	1.014	1.136	1.705	0.30
2021-02-23	3.54	1.017	-0.562	1.124	0.31
2021-02-24	3.54	1.022	0.000	1.412	0.31
2021-02-25	3.54	1.025	0.000	1.130	0.31
2021-02-26	3.5	1.028	-1.130	1.130	0.31
2021-03-01	3.5	1.032	0.000	1.143	0.31
2021-03-02	3.51	1.036	0.286	1.429	0.31
2021-03-03	3.51	1.039	0.000	1.140	0.31
2021-03-04	3.54	1.045	0.855	1.994	0.31
2021-03-05	3.54	1.048	0.000	1.130	0.31
2021-03-08	3.56	1.054	0.565	1.977	0.32
2021-03-09	3.51	1.060	-1.404	1.966	0.32
2021-03-10	3.5	1.064	-0.285	1.425	0.32
2021-03-11	3.57	1.072	2.000	2.571	0.32
2021-03-12	3.67	1.091	2.801	6.162	0.33
2021-03-15	3.68	1.096	0.272	1.635	0.33
2021-03-16	3.7	1.100	0.543	1.359	0.33
2021-03-17	3.64	1.106	-1.622	2.162	0.33
2021-03-18	3.7	1.118	1.648	3.846	0.34
2021-03-19	3.73	1.129	0.811	3.514	0.34
2021-03-22	3.89	1.146	4.290	5.362	0.34
2021-03-23	3.79	1.156	-2.571	3.085	0.35
2021-03-24	3.82	1.165	0.792	2.639	0.35
2021-03-25	3.69	1.173	-3.403	2.880	0.35
2021-03-26	3.7	1.187	0.271	4.336	0.36
2021-03-29	3.85	1.209	4.054	7.027	0.36
2021-03-30	3.83	1.221	-0.519	3.636	0.37
2021-03-31	3.97	1.242	3.655	6.266	0.37
2021-04-01	3.97	1.256	0.000	4.282	0.38
2021-04-02	3.89	1.266	-2.015	3.023	0.38
2021-04-06	3.87	1.272	-0.514	2.057	0.38
2021-04-07	3.88	1.279	0.258	2.067	0.38
2021-04-08	3.79	1.286	-2.320	2.062	0.39
2021-04-09	3.8	1.291	0.264	1.847	0.39
2021-04-12	3.82	1.304	0.526	3.947	0.39
2021-04-13	3.75	1.311	-1.832	2.356	0.39
2021-04-14	3.74	1.316	-0.267	1.600	0.39
2021-04-15	3.69	1.320	-1.337	1.337	0.40
2021-04-16	3.72	1.324	0.813	1.084	0.40
2021-04-19	3.72	1.328	0.000	1.344	0.40
2021-04-20	3.7	1.331	-0.538	1.075	0.40
2021-04-21	3.71	1.335	0.270	1.081	0.40
2021-04-22	3.7	1.338	-0.270	1.078	0.40
2021-04-23	3.67	1.341	-0.811	1.081	0.40
2021-04-26	3.68	1.348	0.272	2.180	0.40
2021-04-27	3.66	1.353	-0.543	1.630	0.41
2021-04-28	3.68	1.357	0.546	1.366	0.41
2021-04-29	3.62	1.364	-1.630	2.174	0.41
2021-04-30	3.58	1.369	-1.105	1.657	0.41
2021-05-06	3.61	1.374	0.838	1.676	0.41
2021-05-07	3.65	1.379	1.108	1.939	0.41
2021-05-10	3.65	1.384	0.000	1.370	0.42
2021-05-11	3.66	1.388	0.274	1.370	0.42
2021-05-12	3.65	1.390	-0.273	0.820	0.42
2021-05-13	3.63	1.394	-0.548	1.096	0.42
2021-05-14	3.63	1.396	0.000	0.826	0.42
2021-05-17	3.63	1.399	0.000	1.102	0.42
2021-05-18	3.63	1.402	0.000	0.826	0.42
2021-05-19	3.61	1.404	-0.551	0.551	0.42
2021-05-20	3.6	1.406	-0.277	0.831	0.42
2021-05-21	3.63	1.409	0.833	1.111	0.42
2021-05-24	3.63	1.414	0.000	1.653	0.42
2021-05-25	3.64	1.419	0.275	1.377	0.43
2021-05-26	3.64	1.421	0.000	0.824	0.43
2021-05-27	3.64	1.425	0.000	1.099	0.43
2021-05-28	3.66	1.429	0.549	1.374	0.43
2021-05-31	3.65	1.432	-0.273	1.093	0.43
2021-06-01	3.63	1.435	-0.548	0.822	0.43
2021-06-02	3.64	1.437	0.275	0.826	0.43
2021-06-03	3.65	1.440	0.275	1.099	0.43
2021-06-04	3.64	1.442	-0.274	0.548	0.43
2021-06-07	3.63	1.443	-0.275	0.275	0.43
2021-06-08	3.63	1.445	0.000	0.551	0.43
2021-06-09	3.63	1.447	0.000	0.826	0.43
2021-06-10	3.64	1.449	0.275	0.551	0.43
2021-06-11	3.66	1.455	0.549	1.923	0.44
2021-06-15	3.63	1.459	-0.820	1.366	0.44
2021-06-16	3.62	1.461	-0.275	0.826	0.44
2021-06-17	3.61	1.463	-0.276	0.552	0.44
2021-06-18	3.6	1.465	-0.277	0.831	0.44
2021-06-21	3.61	1.467	0.278	0.556	0.44
2021-06-22	3.61	1.469	0.000	0.554	0.44
2021-06-23	3.6	1.470	-0.277	0.554	0.44
2021-06-24	3.4	1.474	0.295	1.180	0.44
2021-06-25	3.4	1.476	0.000	0.882	0.44
2021-06-28	3.45	1.482	1.471	2.059	0.44
2021-06-29	3.41	1.485	-1.159	1.159	0.45
2021-06-30	3.45	1.488	1.173	0.880	0.45
2021-07-01	3.43	1.490	-0.580	0.870	0.45
2021-07-02	3.44	1.493	0.292	0.875	0.45
2021-07-05	3.44	1.495	0.000	0.872	0.45
2021-07-06	3.43	1.498	-0.291	0.872	0.45
2021-07-07	3.4	1.502	-0.875	1.458	0.45
2021-07-08	3.39	1.505	-0.294	1.176	0.45
2021-07-09	3.38	1.509	-0.295	1.180	0.45
2021-07-12	3.38	1.511	0.000	0.888	0.45
2021-07-13	3.38	1.513	0.000	0.592	0.45
2021-07-14	3.36	1.515	-0.592	0.888	0.45
2021-07-15	3.33	1.519	-0.893	1.190	0.46
2021-07-16	3.32	1.520	-0.300	0.601	0.46
2021-07-19	3.28	1.524	-1.205	1.506	0.46
2021-07-20	3.26	1.527	-0.610	0.915	0.46
2021-07-21	3.27	1.529	0.307	0.920	0.46
2021-07-22	3.28	1.533	0.306	1.223	0.46
2021-07-23	3.26	1.535	-0.610	0.915	0.46
2021-07-26	3.25	1.538	-0.307	0.920	0.46
2021-07-27	3.26	1.539	0.308	0.615	0.46
2021-07-28	3.23	1.546	-0.920	2.454	0.46
2021-07-29	3.23	1.549	0.000	1.238	0.46
2021-07-30	3.27	1.555	1.238	2.167	0.47
2021-08-02	3.27	1.559	0.000	1.529	0.47
2021-08-03	3.28	1.563	0.306	1.223	0.47
2021-08-04	3.27	1.565	-0.305	0.915	0.47
2021-08-05	3.35	1.575	2.446	3.364	0.47
2021-08-06	3.34	1.582	-0.299	2.687	0.47
2021-08-09	3.35	1.588	0.299	2.096	0.48
2021-08-10	3.34	1.590	-0.299	0.896	0.48
2021-08-11	3.33	1.592	-0.299	0.599	0.48
2021-08-12	3.32	1.595	-0.300	1.201	0.48
2021-08-13	3.3	1.598	-0.602	0.904	0.48
2021-08-16	3.34	1.603	1.212	1.818	0.48
2021-08-17	3.32	1.607	-0.599	1.497	0.48
2021-08-18	3.34	1.610	0.602	1.205	0.48
2021-08-19	3.36	1.614	0.599	1.198	0.48
2021-08-20	3.35	1.618	-0.298	1.488	0.49
2021-08-23	3.39	1.626	1.194	2.687	0.49
2021-08-24	3.39	1.630	0.000	1.475	0.49
2021-08-25	3.44	1.635	1.475	1.770	0.49
2021-08-26	3.47	1.641	0.872	2.035	0.49
2021-08-27	3.48	1.647	0.288	2.305	0.49
2021-08-30	3.42	1.651	-1.724	1.437	0.50
2021-08-31	3.46	1.657	1.170	2.047	0.50
2021-09-01	3.49	1.663	0.867	2.023	0.50
2021-09-02	3.6	1.675	3.152	4.011	0.50
2021-09-03	3.66	1.685	1.667	3.056	0.51
2021-09-06	3.66	1.697	0.000	4.098	0.51
2021-09-07	3.67	1.704	0.273	2.186	0.51
2021-09-08	4.04	1.738	10.082	10.082	0.52
2021-09-09	4.23	1.769	4.703	8.911	0.53
2021-09-10	4.01	1.793	-5.201	7.092	0.54
2021-09-13	4.1	1.808	2.244	4.489	0.54
2021-09-14	3.91	1.827	-4.634	5.854	0.55
2021-09-15	3.94	1.834	0.767	2.046	0.55
2021-09-16	3.82	1.846	-3.046	3.807	0.55
2021-09-17	3.94	1.862	3.141	4.974	0.56
2021-09-22	4.19	1.901	6.345	10.914	0.57
2021-09-23	4.18	1.921	-0.239	5.728	0.58
2021-09-24	4.08	1.932	-2.392	3.349	0.58
2021-09-27	3.96	1.963	-2.941	9.559	0.59
2021-09-28	4.2	1.991	6.061	7.828	0.60
2021-09-29	3.99	2.010	-5.000	5.714	0.60
2021-09-30	4.11	2.026	3.008	4.762	0.61
2021-10-08	3.95	2.049	-3.893	7.056	0.61
2021-10-11	3.94	2.068	-0.253	5.570	0.62
2021-10-12	3.8	2.085	-3.553	5.584	0.63
2021-10-13	3.64	2.099	-4.211	4.474	0.63
2021-10-14	3.62	2.108	-0.549	3.022	0.63
2021-10-15	3.56	2.115	-1.657	2.210	0.63
2021-10-18	3.6	2.123	1.124	2.809	0.64
2021-10-19	3.61	2.129	0.278	1.944	0.64
2021-10-20	3.79	2.150	4.986	6.648	0.64
2021-10-21	3.72	2.159	-1.847	2.902	0.65
2021-10-22	3.62	2.168	-2.688	2.957	0.65
2021-10-25	3.65	2.174	0.829	2.210	0.65
2021-10-26	3.62	2.182	-0.822	2.466	0.65
2021-10-27	3.76	2.202	3.867	6.354	0.66
2021-10-28	3.82	2.221	1.596	6.117	0.67
2021-10-29	3.78	2.235	-1.047	4.450	0.67
2021-11-01	3.79	2.246	0.265	3.439	0.67
2021-11-02	3.74	2.254	-1.319	2.639	0.68
2021-11-03	3.77	2.262	0.802	2.406	0.68
2021-11-04	3.86	2.274	2.387	3.714	0.68
2021-11-05	3.74	2.284	-3.109	3.109	0.69
2021-11-08	3.7	2.289	-1.070	1.604	0.69
2021-11-09	3.73	2.294	0.811	1.622	0.69
2021-11-10	3.64	2.302	-2.413	2.681	0.69
2021-11-11	3.62	2.308	-0.549	1.923	0.69
2021-11-12	3.64	2.313	0.552	1.657	0.69
2021-11-15	3.73	2.322	2.473	3.022	0.70
2021-11-16	3.68	2.329	-1.340	2.145	0.70
2021-11-17	3.71	2.334	0.815	1.630	0.70
2021-11-18	3.71	2.339	0.000	1.617	0.70
2021-11-19	3.7	2.343	-0.270	1.348	0.70
2021-11-22	3.7	2.347	0.000	1.351	0.70
2021-11-23	3.72	2.350	0.541	1.081	0.71
2021-11-24	3.71	2.357	-0.269	2.151	0.71
2021-11-25	3.72	2.364	0.270	2.426	0.71
2021-11-26	3.68	2.368	-1.075	1.075	0.71
2021-11-29	3.76	2.380	2.174	4.076	0.71
2021-11-30	3.71	2.388	-1.330	2.394	0.72
2021-12-01	3.76	2.395	1.348	2.156	0.72
2021-12-02	3.72	2.400	-1.064	1.596	0.72
2021-12-03	3.8	2.407	2.151	2.419	0.72
2021-12-06	3.74	2.420	-1.579	3.947	0.73
2021-12-07	3.85	2.430	2.941	3.209	0.73
2021-12-08	3.85	2.435	0.000	1.558	0.73
2021-12-09	3.85	2.441	0.000	1.818	0.73
2021-12-10	3.78	2.453	-1.818	3.896	0.74
2021-12-13	3.87	2.460	2.381	2.116	0.74
2021-12-14	3.9	2.467	0.775	2.326	0.74
2021-12-15	4.02	2.483	3.077	4.615	0.74
2021-12-16	4.07	2.493	1.244	2.985	0.75
2021-12-17	4.04	2.500	-0.737	2.211	0.75
2021-12-20	3.95	2.512	-2.228	3.465	0.75
2021-12-21	3.97	2.518	0.506	1.772	0.76
2021-12-22	3.94	2.524	-0.756	2.015	0.76
2021-12-23	4.06	2.538	3.046	4.061	0.76
2021-12-24	4.08	2.551	0.493	3.695	0.77
2021-12-27	4.14	2.562	1.471	3.431	0.77
2021-12-28	4.04	2.572	-2.415	2.899	0.77
2021-12-29	3.93	2.581	-2.723	2.723	0.77
2021-12-30	3.97	2.589	1.018	2.290	0.78
2021-12-31	4.04	2.601	1.763	3.526	0.78
2022-01-04	4	2.607	-0.990	1.980	0.78
2022-01-05	3.93	2.614	-1.750	2.250	0.78
2022-01-06	3.93	2.619	0.000	1.527	0.79
2022-01-07	3.9	2.624	-0.763	1.527	0.79
2022-01-10	3.86	2.642	-1.026	5.385	0.79
2022-01-11	3.9	2.657	1.036	4.663	0.80
2022-01-12	3.87	2.663	-0.769	1.795	0.80
2022-01-13	3.8	2.669	-1.809	2.067	0.80
2022-01-14	3.73	2.677	-1.842	2.368	0.80
2022-01-17	3.74	2.680	0.268	1.072	0.80
2022-01-18	3.78	2.689	1.070	2.941	0.81
2022-01-19	3.77	2.693	-0.265	1.058	0.81
2022-01-20	3.81	2.700	1.061	2.387	0.81
2022-01-21	3.75	2.708	-1.575	2.362	0.81
2022-01-24	3.65	2.715	-2.667	2.400	0.81
2022-01-25	3.6	2.721	-1.370	2.192	0.82
2022-01-26	3.6	2.726	0.000	1.667	0.82
2022-01-27	3.6	2.733	0.000	2.222	0.82
2022-01-28	3.62	2.736	0.556	1.111	0.82
2022-02-07	3.68	2.741	1.657	1.657	0.82
2022-02-08	3.72	2.747	1.087	1.902	0.82
2022-02-09	3.78	2.756	1.613	2.688	0.83
2022-02-10	3.84	2.764	1.587	2.646	0.83
2022-02-11	3.83	2.769	-0.260	1.563	0.83
2022-02-14	3.74	2.777	-2.350	2.611	0.83
2022-02-15	3.71	2.782	-0.802	1.604	0.83
2022-02-16	3.74	2.787	0.809	1.348	0.84
2022-02-17	3.72	2.791	-0.535	1.337	0.84
2022-02-18	3.72	2.796	0.000	1.613	0.84
2022-02-21	3.72	2.800	0.000	1.344	0.84
2022-02-22	3.69	2.806	-0.806	1.882	0.84
2022-02-23	3.69	2.809	0.000	1.084	0.84
2022-02-24	3.65	2.817	-1.084	2.710	0.85
2022-02-25	3.78	2.834	3.562	5.205	0.85
2022-02-28	3.73	2.843	-1.323	2.910	0.85
2022-03-01	3.7	2.847	-0.804	1.340	0.85
2022-03-02	3.7	2.851	0.000	1.351	0.86
2022-03-03	3.74	2.855	1.081	1.351	0.86
2022-03-04	3.69	2.861	-1.337	1.872	0.86
2022-03-07	3.66	2.867	-0.813	1.897	0.86
2022-03-08	3.56	2.876	-2.732	3.005	0.86
2022-03-09	3.51	2.890	-1.404	5.056	0.87
2022-03-10	3.54	2.897	0.855	2.279	0.87
2022-03-11	3.53	2.905	-0.282	2.542	0.87
2022-03-14	3.48	2.910	-1.416	1.700	0.87
2022-03-15	3.31	2.923	-4.885	4.885	0.88
2022-03-16	3.39	2.933	2.417	3.625	0.88
2022-03-17	3.36	2.940	-0.885	2.360	0.88
2022-03-18	3.42	2.948	1.786	2.679	0.88
2022-03-21	3.4	2.953	-0.585	1.754	0.89
2022-03-22	3.43	2.959	0.882	2.353	0.89
2022-03-23	3.45	2.963	0.583	1.166	0.89
2022-03-24	3.4	2.967	-1.449	1.449	0.89
2022-03-25	3.38	2.969	-0.588	0.882	0.89
2022-03-28	3.39	2.975	0.296	2.071	0.89
2022-03-29	3.38	2.978	-0.295	1.180	0.89
2022-03-30	3.4	2.982	0.592	1.183	0.89
2022-03-31	3.39	2.984	-0.294	0.882	0.90
2022-04-01	3.41	2.988	0.590	1.475	0.90
2022-04-06	3.48	2.996	2.053	2.639	0.90
2022-04-07	3.44	3.000	-1.149	1.437	0.90
2022-04-08	3.46	3.004	0.581	1.163	0.90
2022-04-11	3.44	3.009	-0.578	1.734	0.90
2022-04-12	3.45	3.016	0.291	2.616	0.90
2022-04-13	3.42	3.019	-0.870	1.159	0.91
2022-04-14	3.41	3.023	-0.292	1.462	0.91
2022-04-15	3.43	3.029	0.587	2.053	0.91
2022-04-18	3.42	3.034	-0.292	1.749	0.91
2022-04-19	3.46	3.039	1.170	1.754	0.91
2022-04-20	3.43	3.045	-0.867	2.023	0.91
2022-04-21	3.36	3.056	-2.041	3.790	0.92
2022-04-22	3.42	3.068	1.786	4.167	0.92
2022-04-25	3.25	3.080	-4.971	4.678	0.92
2022-04-26	3.19	3.090	-1.846	3.692	0.93
2022-04-27	3.29	3.100	3.135	3.762	0.93
2022-04-28	3.41	3.121	3.647	7.295	0.94
2022-04-29	3.43	3.130	0.587	3.226	0.94
2022-05-05	3.43	3.135	0.000	1.458	0.94
2022-05-06	3.41	3.140	-0.583	1.749	0.94
2022-05-09	3.45	3.145	1.173	1.760	0.94
2022-05-10	3.49	3.153	1.159	2.899	0.95
2022-05-11	3.46	3.158	-0.860	1.719	0.95
2022-05-12	3.48	3.166	0.578	2.890	0.95
2022-05-13	3.51	3.171	0.862	1.437	0.95
2022-05-16	3.49	3.175	-0.570	1.425	0.95
2022-05-17	3.44	3.181	-1.433	2.292	0.95
2022-05-18	3.45	3.185	0.291	1.453	0.96
2022-05-19	3.41	3.191	-1.159	2.029	0.96
2022-05-20	3.42	3.195	0.293	1.466	0.96
2022-05-23	3.41	3.199	-0.292	1.170	0.96

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