中远海能融券券源 中远海能专项约券

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	8.78	0	0	0	0
2020-04-28	8.77	0.046	-0.114	6.264	0.01
2020-04-29	8.57	0.095	-2.281	6.956	0.03
2020-04-30	8.44	0.132	-1.517	5.134	0.04
2020-05-06	7.81	0.154	-7.464	3.436	0.05
2020-05-07	7.57	0.185	-3.073	4.866	0.06
2020-05-08	7.46	0.201	-1.453	2.642	0.06
2020-05-11	7.57	0.225	1.475	3.753	0.07
2020-05-12	7.39	0.248	-2.378	3.831	0.07
2020-05-13	7.41	0.268	0.271	3.248	0.08
2020-05-14	7.13	0.292	-3.779	3.914	0.09
2020-05-15	7.03	0.308	-1.403	2.805	0.09
2020-05-18	6.97	0.322	-0.853	2.418	0.10
2020-05-19	6.92	0.341	-0.717	3.300	0.10
2020-05-20	6.82	0.355	-1.445	2.457	0.11
2020-05-21	6.67	0.371	-2.199	2.933	0.11
2020-05-22	6.59	0.389	-1.199	3.148	0.12
2020-05-25	6.52	0.404	-1.062	2.883	0.12
2020-05-26	6.54	0.425	0.307	3.834	0.13
2020-05-27	6.34	0.442	-3.058	3.211	0.13
2020-05-28	6.5	0.471	2.524	5.363	0.14
2020-05-29	6.45	0.485	-0.769	2.615	0.15
2020-06-01	6.66	0.511	3.256	4.651	0.15
2020-06-02	6.69	0.520	0.450	1.652	0.16
2020-06-03	6.63	0.529	-0.897	1.495	0.16
2020-06-04	6.49	0.547	-2.112	3.469	0.16
2020-06-05	6.53	0.565	0.616	3.236	0.17
2020-06-08	6.45	0.586	-1.225	3.982	0.18
2020-06-09	6.84	0.632	6.047	8.062	0.19
2020-06-10	6.85	0.650	0.146	3.070	0.19
2020-06-11	6.69	0.662	-2.336	2.190	0.20
2020-06-12	6.7	0.687	0.149	4.484	0.21
2020-06-15	6.54	0.701	-2.388	2.537	0.21
2020-06-16	6.58	0.710	0.612	1.682	0.21
2020-06-17	6.52	0.723	-0.912	2.280	0.22
2020-06-18	6.65	0.742	1.994	3.528	0.22
2020-06-19	6.75	0.766	1.504	4.211	0.23
2020-06-22	6.57	0.780	-2.667	2.667	0.23
2020-06-23	6.51	0.789	-0.913	1.674	0.24
2020-06-24	6.5	0.800	-0.154	1.997	0.24
2020-06-29	6.31	0.819	-2.923	3.538	0.25
2020-06-30	6.42	0.832	1.743	2.377	0.25
2020-07-01	6.4	0.842	-0.312	1.869	0.25
2020-07-02	6.53	0.857	2.031	2.813	0.26
2020-07-03	6.82	0.888	4.441	5.513	0.27
2020-07-06	7.29	0.926	6.891	6.158	0.28
2020-07-07	7.43	0.977	1.920	8.230	0.29
2020-07-08	7.49	0.994	0.808	2.826	0.30
2020-07-09	7.55	1.017	0.801	3.605	0.31
2020-07-10	7.36	1.042	-2.517	4.106	0.31
2020-07-13	8.08	1.106	9.783	9.511	0.33
2020-07-14	8.25	1.143	2.104	5.322	0.34
2020-07-15	7.64	1.197	-7.394	8.485	0.36
2020-07-16	7.02	1.250	-8.115	9.162	0.38
2020-07-17	7.43	1.286	5.840	5.698	0.39
2020-07-20	7.88	1.335	6.057	7.537	0.40
2020-07-21	7.7	1.355	-2.284	3.173	0.41
2020-07-22	7.65	1.384	-0.649	4.416	0.42
2020-07-23	7.5	1.407	-1.961	3.791	0.42
2020-07-24	7.12	1.446	-5.067	6.533	0.43
2020-07-27	7.01	1.469	-1.545	3.933	0.44
2020-07-28	7.11	1.484	1.427	2.568	0.45
2020-07-29	7.19	1.506	1.125	3.657	0.45
2020-07-30	7.24	1.520	0.695	2.225	0.46
2020-07-31	7.17	1.537	-0.967	2.901	0.46
2020-08-03	7.56	1.575	5.439	5.997	0.47
2020-08-04	7.45	1.588	-1.455	2.116	0.48
2020-08-05	7.46	1.608	0.134	3.221	0.48
2020-08-06	7.49	1.630	0.402	3.619	0.49
2020-08-07	7.41	1.651	-1.068	3.338	0.50
2020-08-10	7.6	1.683	2.564	4.993	0.50
2020-08-11	7.66	1.713	0.789	4.737	0.51
2020-08-12	7.79	1.739	1.697	4.047	0.52
2020-08-13	7.64	1.758	-1.926	2.953	0.53
2020-08-14	7.68	1.781	0.524	3.534	0.53
2020-08-17	7.78	1.795	1.302	2.214	0.54
2020-08-18	7.64	1.809	-1.799	2.185	0.54
2020-08-19	7.57	1.828	-0.916	3.010	0.55
2020-08-20	7.56	1.844	-0.132	2.510	0.55
2020-08-21	7.6	1.852	0.529	1.323	0.56
2020-08-24	7.8	1.880	2.632	4.342	0.56
2020-08-25	7.65	1.898	-1.923	2.821	0.57
2020-08-26	7.72	1.914	0.915	2.484	0.57
2020-08-27	7.78	1.934	0.777	2.979	0.58
2020-08-28	7.69	1.949	-1.157	2.442	0.58
2020-08-31	7.61	1.968	-1.040	2.991	0.59
2020-09-01	7.42	1.985	-2.497	2.760	0.60
2020-09-02	7.39	1.997	-0.404	1.887	0.60
2020-09-03	7.33	2.013	-0.812	2.706	0.60
2020-09-04	7.22	2.021	-1.501	1.228	0.61
2020-09-07	7.22	2.040	0.000	3.186	0.61
2020-09-08	7.31	2.053	1.247	2.078	0.62
2020-09-09	7.46	2.073	2.052	3.283	0.62
2020-09-10	7.15	2.099	-4.155	4.290	0.63
2020-09-11	7.15	2.108	0.000	1.538	0.63
2020-09-14	7.13	2.117	-0.280	1.538	0.64
2020-09-15	7.24	2.130	1.543	2.104	0.64
2020-09-16	7.22	2.142	-0.276	2.072	0.64
2020-09-17	7.18	2.154	-0.554	2.078	0.65
2020-09-18	7.32	2.169	1.950	2.368	0.65
2020-09-21	7.31	2.181	-0.137	1.913	0.65
2020-09-22	7.17	2.196	-1.915	2.599	0.66
2020-09-23	7.18	2.206	0.139	1.674	0.66
2020-09-24	6.96	2.226	-3.064	3.482	0.67
2020-09-25	7.07	2.236	1.580	1.580	0.67
2020-09-28	7.17	2.247	1.414	1.839	0.67
2020-09-29	7.22	2.259	0.697	2.092	0.68
2020-09-30	7.07	2.279	-2.078	3.324	0.68
2020-10-09	7.37	2.302	4.243	3.819	0.69
2020-10-12	7.48	2.312	1.493	1.628	0.69
2020-10-13	7.39	2.328	-1.203	2.540	0.70
2020-10-14	7.39	2.339	0.000	1.759	0.70
2020-10-15	7.37	2.350	-0.271	1.759	0.70
2020-10-16	7.38	2.360	0.136	1.628	0.71
2020-10-19	7.36	2.379	-0.271	3.117	0.71
2020-10-20	7.34	2.391	-0.272	2.038	0.72
2020-10-21	7.3	2.404	-0.545	2.044	0.72
2020-10-22	7.35	2.422	0.685	3.014	0.73
2020-10-23	7.25	2.432	-1.361	1.633	0.73
2020-10-26	7.21	2.444	-0.552	1.931	0.73
2020-10-27	7.1	2.455	-1.526	1.942	0.74
2020-10-28	7.14	2.469	0.563	2.394	0.74
2020-10-29	7.23	2.488	1.261	3.081	0.75
2020-10-30	6.58	2.539	-8.990	9.267	0.76
2020-11-02	6.22	2.580	-5.471	8.055	0.77
2020-11-03	6.24	2.593	0.322	2.412	0.78
2020-11-04	6.19	2.605	-0.801	2.404	0.78
2020-11-05	6.27	2.622	1.292	3.231	0.79
2020-11-06	6.52	2.660	3.987	6.858	0.80
2020-11-09	6.81	2.690	4.448	5.368	0.81
2020-11-10	6.66	2.720	-2.203	5.433	0.82
2020-11-11	6.35	2.746	-4.655	4.805	0.82
2020-11-12	6.38	2.761	0.472	2.835	0.83
2020-11-13	6.32	2.772	-0.940	2.194	0.83
2020-11-16	6.47	2.788	2.373	3.006	0.84
2020-11-17	6.87	2.843	6.182	9.583	0.85
2020-11-18	6.85	2.868	-0.291	4.367	0.86
2020-11-19	6.73	2.886	-1.752	3.212	0.87
2020-11-20	7.23	2.952	7.429	10.996	0.89
2020-11-23	7.23	2.974	0.000	3.596	0.89
2020-11-24	7.45	3.020	3.043	7.331	0.91
2020-11-25	7.3	3.044	-2.013	4.027	0.91
2020-11-26	7.26	3.058	-0.548	2.329	0.92
2020-11-27	7.25	3.077	-0.138	3.030	0.92
2020-11-30	7.08	3.103	-2.345	4.414	0.93
2020-12-01	7.07	3.118	-0.141	2.542	0.94
2020-12-02	7.05	3.140	-0.283	3.819	0.94
2020-12-03	6.97	3.155	-1.135	2.553	0.95
2020-12-04	7.01	3.171	0.574	2.726	0.95
2020-12-07	6.73	3.198	-3.994	4.850	0.96
2020-12-08	6.7	3.210	-0.446	2.080	0.96
2020-12-09	6.53	3.227	-2.537	3.134	0.97
2020-12-10	6.53	3.239	0.000	2.297	0.97
2020-12-11	6.4	3.255	-1.991	2.910	0.98
2020-12-14	6.5	3.271	1.562	2.969	0.98
2020-12-15	6.54	3.286	0.615	2.769	0.99
2020-12-16	6.6	3.298	0.917	2.294	0.99
2020-12-17	6.76	3.329	2.424	5.455	1.00
2020-12-18	6.64	3.337	-1.775	1.479	1.00
2020-12-21	6.71	3.358	1.054	3.614	1.01
2020-12-22	6.41	3.378	-4.471	3.875	1.01
2020-12-23	6.39	3.386	-0.312	1.404	1.02
2020-12-24	6.42	3.403	0.469	3.286	1.02
2020-12-25	6.62	3.433	3.115	5.452	1.03
2020-12-28	6.51	3.451	-1.662	3.323	1.04
2020-12-29	6.69	3.480	2.765	5.069	1.04
2020-12-30	6.65	3.496	-0.598	2.990	1.05
2020-12-31	6.68	3.508	0.451	2.105	1.05
2021-01-04	6.76	3.527	1.198	3.293	1.06
2021-01-05	6.77	3.555	0.148	5.030	1.07
2021-01-06	6.67	3.566	-1.477	1.920	1.07
2021-01-07	6.93	3.614	3.898	8.396	1.08
2021-01-08	6.99	3.641	0.866	4.618	1.09
2021-01-11	6.7	3.672	-4.149	5.579	1.10
2021-01-12	6.93	3.701	3.433	5.075	1.11
2021-01-13	7.34	3.752	5.916	8.225	1.13
2021-01-14	7.26	3.786	-1.090	5.722	1.14
2021-01-15	7.06	3.805	-2.755	3.168	1.14
2021-01-18	7.33	3.841	3.824	5.949	1.15
2021-01-19	7.14	3.862	-2.592	3.411	1.16
2021-01-20	7.04	3.872	-1.401	1.821	1.16
2021-01-21	7.09	3.887	0.710	2.557	1.17
2021-01-22	7.22	3.916	1.834	4.795	1.17
2021-01-25	7.06	3.933	-2.216	2.770	1.18
2021-01-26	7.18	3.961	1.700	4.674	1.19
2021-01-27	7.03	3.982	-2.089	3.621	1.19
2021-01-28	6.5	4.019	-7.539	6.970	1.21
2021-01-29	6.36	4.041	-2.154	4.154	1.21
2021-02-01	6.3	4.060	-0.943	3.459	1.22
2021-02-02	6.31	4.070	0.159	1.905	1.22
2021-02-03	6.18	4.081	-2.060	2.219	1.22
2021-02-04	6.03	4.095	-2.427	2.751	1.23
2021-02-05	6.05	4.104	0.332	1.824	1.23
2021-02-08	6.07	4.113	0.331	1.818	1.23
2021-02-09	6.23	4.130	2.636	3.295	1.24
2021-02-10	6.17	4.142	-0.963	2.247	1.24
2021-02-18	6.41	4.161	3.890	3.566	1.25
2021-02-19	6.5	4.176	1.404	2.808	1.25
2021-02-22	6.57	4.196	1.077	3.538	1.26
2021-02-23	6.45	4.208	-1.826	2.283	1.26
2021-02-24	6.48	4.218	0.465	1.860	1.27
2021-02-25	6.52	4.226	0.617	1.543	1.27
2021-02-26	6.33	4.240	-2.914	2.607	1.27
2021-03-01	6.33	4.246	0.000	1.106	1.27
2021-03-02	6.25	4.259	-1.264	2.528	1.28
2021-03-03	6.35	4.270	1.600	2.080	1.28
2021-03-04	6.48	4.289	2.047	3.465	1.29
2021-03-05	6.52	4.299	0.617	1.852	1.29
2021-03-08	6.45	4.313	-1.074	2.607	1.29
2021-03-09	6.67	4.338	3.411	4.496	1.30
2021-03-10	6.45	4.355	-3.298	3.148	1.31
2021-03-11	6.68	4.385	3.566	5.426	1.32
2021-03-12	6.61	4.398	-1.048	2.395	1.32
2021-03-15	6.64	4.414	0.454	2.874	1.32
2021-03-16	6.61	4.423	-0.452	1.657	1.33
2021-03-17	6.69	4.443	1.210	3.631	1.33
2021-03-18	6.65	4.451	-0.598	1.345	1.34
2021-03-19	6.6	4.462	-0.752	2.105	1.34
2021-03-22	6.63	4.473	0.455	1.970	1.34
2021-03-23	6.48	4.490	-2.262	3.017	1.35
2021-03-24	6.33	4.506	-2.315	3.086	1.35
2021-03-25	6.37	4.515	0.632	1.738	1.35
2021-03-26	6.41	4.522	0.628	1.256	1.36
2021-03-29	6.46	4.530	0.780	1.560	1.36
2021-03-30	6.47	4.540	0.155	1.858	1.36
2021-03-31	6.64	4.561	2.628	3.709	1.37
2021-04-01	6.58	4.568	-0.904	1.355	1.37
2021-04-02	6.46	4.580	-1.824	2.128	1.37
2021-04-06	6.43	4.588	-0.464	1.548	1.38
2021-04-07	7	4.612	8.865	4.199	1.38
2021-04-08	6.62	4.631	-5.429	3.286	1.39
2021-04-09	6.63	4.650	0.151	3.474	1.39
2021-04-12	6.48	4.661	-2.262	2.112	1.40
2021-04-13	6.45	4.671	-0.463	1.852	1.40
2021-04-14	6.47	4.681	0.310	1.860	1.40
2021-04-15	6.39	4.686	-1.236	0.927	1.41
2021-04-16	6.51	4.697	1.878	2.034	1.41
2021-04-19	6.51	4.703	0.000	1.075	1.41
2021-04-20	6.45	4.712	-0.922	1.690	1.41
2021-04-21	6.34	4.721	-1.705	1.705	1.42
2021-04-22	6.36	4.726	0.315	0.946	1.42
2021-04-23	6.29	4.736	-1.101	1.887	1.42
2021-04-26	6.24	4.744	-0.795	1.590	1.42
2021-04-27	6.29	4.755	0.801	2.083	1.43
2021-04-28	6.25	4.760	-0.636	0.954	1.43
2021-04-29	6.34	4.773	1.440	2.400	1.43
2021-04-30	6.09	4.781	-3.943	1.577	1.43
2021-05-06	6.18	4.796	1.478	2.956	1.44
2021-05-07	6.3	4.821	1.942	4.693	1.45
2021-05-10	6.38	4.833	1.270	2.381	1.45
2021-05-11	6.32	4.845	-0.940	2.194	1.45
2021-05-12	6.31	4.853	-0.158	1.582	1.46
2021-05-13	6.26	4.859	-0.792	1.109	1.46
2021-05-14	6.27	4.866	0.160	1.278	1.46
2021-05-17	6.31	4.874	0.638	1.595	1.46
2021-05-18	6.28	4.879	-0.475	0.951	1.46
2021-05-19	6.24	4.884	-0.637	0.955	1.47
2021-05-20	6.13	4.897	-1.763	2.564	1.47
2021-05-21	6.23	4.910	1.631	2.447	1.47
2021-05-24	6.18	4.917	-0.803	1.445	1.48
2021-05-25	6.2	4.924	0.324	1.294	1.48
2021-05-26	6.2	4.928	0.000	0.806	1.48
2021-05-27	6.14	4.938	-0.968	1.935	1.48
2021-05-28	6.18	4.945	0.651	1.303	1.48
2021-05-31	6.11	4.951	-1.133	1.294	1.49
2021-06-01	6.13	4.957	0.327	1.146	1.49
2021-06-02	6.14	4.965	0.163	1.468	1.49
2021-06-03	6.11	4.969	-0.489	0.814	1.49
2021-06-04	6.07	4.974	-0.655	0.982	1.49
2021-06-07	6.07	4.978	0.000	0.824	1.49
2021-06-08	6.07	4.981	0.000	0.659	1.49
2021-06-09	6.04	4.985	-0.494	0.824	1.50
2021-06-10	6.22	5.003	2.980	3.477	1.50
2021-06-11	6.13	5.012	-1.447	1.768	1.50
2021-06-15	6.06	5.020	-1.142	1.468	1.51
2021-06-16	5.99	5.027	-1.155	1.485	1.51
2021-06-17	6.15	5.052	2.671	4.841	1.52
2021-06-18	6.12	5.059	-0.488	1.301	1.52
2021-06-21	6.03	5.065	-1.471	1.307	1.52
2021-06-22	6.17	5.082	2.322	3.317	1.52
2021-06-23	6.39	5.111	3.566	5.348	1.53
2021-06-24	6.28	5.122	-0.946	2.208	1.54
2021-06-25	6.28	5.133	0.000	2.070	1.54
2021-06-28	6.19	5.146	-1.433	2.389	1.54
2021-06-29	6.13	5.153	-0.969	1.454	1.55
2021-06-30	6.16	5.166	0.489	2.447	1.55
2021-07-01	6.09	5.175	-1.136	1.948	1.55
2021-07-02	6.34	5.204	4.105	5.419	1.56
2021-07-05	6.43	5.239	1.420	6.467	1.57
2021-07-06	6.34	5.252	-1.400	2.488	1.58
2021-07-07	6.32	5.259	-0.315	1.262	1.58
2021-07-08	6.18	5.271	-2.215	2.373	1.58
2021-07-09	6.26	5.282	1.294	2.104	1.58
2021-07-12	6.32	5.294	0.958	2.396	1.59
2021-07-13	6.39	5.305	1.108	2.057	1.59
2021-07-14	6.21	5.317	0.485	2.265	1.60
2021-07-15	6.12	5.329	-1.449	2.415	1.60
2021-07-16	6.1	5.340	-0.327	2.124	1.60
2021-07-19	6.12	5.351	0.328	2.131	1.61
2021-07-20	6	5.363	-1.961	2.451	1.61
2021-07-21	5.68	5.385	-5.333	4.667	1.62
2021-07-22	5.69	5.391	0.176	1.232	1.62
2021-07-23	5.53	5.407	-2.812	3.515	1.62
2021-07-26	5.41	5.423	-2.170	3.436	1.63
2021-07-27	5.38	5.434	-0.555	2.588	1.63
2021-07-28	5.39	5.441	0.186	1.487	1.63
2021-07-29	5.35	5.454	-0.742	2.783	1.64
2021-07-30	5.08	5.481	-5.047	6.542	1.64
2021-08-02	5.17	5.505	1.772	5.512	1.65
2021-08-03	5.2	5.516	0.580	2.515	1.65
2021-08-04	5.13	5.525	-1.346	2.115	1.66
2021-08-05	5.06	5.532	-1.365	1.559	1.66
2021-08-06	5.09	5.540	0.593	1.976	1.66
2021-08-09	5.13	5.547	0.786	1.572	1.66
2021-08-10	5.1	5.552	-0.585	1.365	1.67
2021-08-11	5.17	5.561	1.373	1.961	1.67
2021-08-12	5.27	5.574	1.934	2.901	1.67
2021-08-13	5.28	5.584	0.190	2.277	1.68
2021-08-16	5.27	5.589	-0.189	1.326	1.68
2021-08-17	5.19	5.598	-1.518	2.087	1.68
2021-08-18	5.19	5.606	0.000	1.734	1.68
2021-08-19	5.11	5.613	-1.541	1.541	1.68
2021-08-20	5.2	5.629	1.761	3.718	1.69
2021-08-23	5.18	5.634	-0.385	1.346	1.69
2021-08-24	5.18	5.639	0.000	1.158	1.69
2021-08-25	5.24	5.646	1.158	1.544	1.69
2021-08-26	5.3	5.657	1.145	2.481	1.70
2021-08-27	5.3	5.666	0.000	1.887	1.70
2021-08-30	5.25	5.674	-0.943	1.887	1.70
2021-08-31	5.3	5.682	0.952	1.905	1.70
2021-09-01	5.38	5.690	1.509	1.698	1.71
2021-09-02	5.4	5.698	0.372	1.859	1.71
2021-09-03	5.62	5.724	4.074	5.556	1.72
2021-09-06	5.55	5.736	-1.246	2.491	1.72
2021-09-07	5.73	5.756	3.243	4.324	1.73
2021-09-08	5.75	5.766	0.349	1.920	1.73
2021-09-09	5.88	5.783	2.261	3.652	1.74
2021-09-10	5.91	5.804	0.510	4.252	1.74
2021-09-13	6.23	5.836	5.415	6.091	1.75
2021-09-14	6.04	5.851	-3.050	2.889	1.76
2021-09-15	6.04	5.863	0.000	2.483	1.76
2021-09-16	6.11	5.883	1.159	3.974	1.76
2021-09-17	6.08	5.900	-0.491	3.273	1.77
2021-09-22	6.18	5.927	1.645	5.263	1.78
2021-09-23	6.37	5.949	3.074	4.207	1.78
2021-09-24	6.21	5.969	-2.512	3.768	1.79
2021-09-27	6.24	6.000	0.483	5.958	1.80
2021-09-28	6.86	6.055	9.936	9.615	1.82
2021-09-29	7.03	6.095	2.478	6.851	1.83
2021-09-30	6.85	6.126	-2.560	5.405	1.84
2021-10-08	7.22	6.180	5.401	9.051	1.85
2021-10-11	6.68	6.240	-7.479	10.665	1.87
2021-10-12	6.62	6.262	-0.898	4.042	1.88
2021-10-13	6.53	6.293	-1.360	5.740	1.89
2021-10-14	6.6	6.328	1.072	6.279	1.90
2021-10-15	6.26	6.358	-5.152	5.758	1.91
2021-10-18	6.89	6.421	10.064	11.022	1.93
2021-10-19	6.66	6.450	-3.338	5.225	1.93
2021-10-20	6.46	6.469	-3.003	3.604	1.94
2021-10-21	6.36	6.488	-1.548	3.560	1.95
2021-10-22	6.36	6.502	0.000	2.673	1.95
2021-10-25	6.34	6.521	-0.314	3.616	1.96
2021-10-26	6.29	6.536	-0.789	2.681	1.96
2021-10-27	5.97	6.562	-5.087	5.246	1.97
2021-10-28	5.84	6.584	-2.178	4.690	1.98
2021-10-29	5.93	6.597	1.541	2.568	1.98
2021-11-01	5.51	6.632	-7.083	7.589	1.99
2021-11-02	5.33	6.653	-3.267	4.719	2.00
2021-11-03	5.36	6.664	0.563	2.439	2.00
2021-11-04	5.5	6.685	2.612	4.664	2.01
2021-11-05	5.4	6.696	-1.818	2.364	2.01
2021-11-08	5.59	6.717	3.519	4.630	2.02
2021-11-09	5.53	6.726	-1.073	1.789	2.02
2021-11-10	5.47	6.737	-1.085	2.532	2.02
2021-11-11	5.55	6.750	1.463	2.742	2.02
2021-11-12	5.75	6.776	3.604	5.405	2.03
2021-11-15	5.68	6.791	-1.217	3.130	2.04
2021-11-16	5.64	6.801	-0.704	2.289	2.04
2021-11-17	5.65	6.808	0.177	1.418	2.04
2021-11-18	5.65	6.818	0.000	2.124	2.05
2021-11-19	5.65	6.825	0.000	1.416	2.05
2021-11-22	5.61	6.838	-0.708	2.832	2.05
2021-11-23	5.72	6.852	1.961	3.030	2.06
2021-11-24	5.76	6.861	0.699	1.748	2.06
2021-11-25	5.52	6.881	-4.167	4.340	2.06
2021-11-26	5.43	6.890	-1.630	1.993	2.07
2021-11-29	5.37	6.920	-1.105	6.814	2.08
2021-11-30	5.91	6.970	10.056	10.056	2.09
2021-12-01	5.86	6.990	-0.846	4.061	2.10
2021-12-02	5.71	7.004	-2.560	3.072	2.10
2021-12-03	5.85	7.025	2.452	4.203	2.11
2021-12-06	5.76	7.042	-1.538	3.590	2.11
2021-12-07	5.73	7.060	-0.521	3.819	2.12
2021-12-08	5.82	7.076	1.571	3.316	2.12
2021-12-09	5.96	7.104	2.405	5.670	2.13
2021-12-10	5.87	7.127	-1.510	4.530	2.14
2021-12-13	5.85	7.140	-0.341	2.726	2.14
2021-12-14	5.75	7.148	-1.709	1.709	2.14
2021-12-15	5.75	7.156	0.000	1.565	2.15
2021-12-16	5.77	7.161	0.348	1.217	2.15
2021-12-17	5.82	7.175	0.867	2.773	2.15
2021-12-20	5.71	7.186	-1.890	2.234	2.16
2021-12-21	5.8	7.197	1.576	2.452	2.16
2021-12-22	5.72	7.208	-1.379	2.241	2.16
2021-12-23	5.69	7.216	-0.524	1.573	2.16
2021-12-24	5.68	7.226	-0.176	2.109	2.17
2021-12-27	5.7	7.236	0.352	2.113	2.17
2021-12-28	5.79	7.247	1.579	2.456	2.17
2021-12-29	5.81	7.257	0.345	2.073	2.18
2021-12-30	5.81	7.262	0.000	0.861	2.18
2021-12-31	5.92	7.274	1.893	2.582	2.18
2022-01-04	6.11	7.291	3.209	3.209	2.19
2022-01-05	6.05	7.303	-0.982	2.455	2.19
2022-01-06	5.99	7.313	-0.992	1.983	2.19
2022-01-07	5.99	7.322	0.000	1.836	2.20
2022-01-10	6.01	7.330	0.334	1.503	2.20
2022-01-11	6.1	7.341	1.498	2.329	2.20
2022-01-12	5.98	7.355	-1.967	2.787	2.21
2022-01-13	5.96	7.364	-0.334	1.672	2.21
2022-01-14	5.8	7.378	-2.685	3.020	2.21
2022-01-17	5.76	7.385	-0.690	1.379	2.22
2022-01-18	5.83	7.397	1.215	2.431	2.22
2022-01-19	5.83	7.407	0.000	2.058	2.22
2022-01-20	5.78	7.417	-0.858	2.230	2.23
2022-01-21	5.65	7.436	-2.249	3.979	2.23
2022-01-24	5.1	7.444	-9.735	1.947	2.23
2022-01-25	4.91	7.465	-3.725	4.902	2.24
2022-01-26	5	7.479	1.833	3.462	2.24
2022-01-27	4.95	7.490	-1.000	2.800	2.25
2022-01-28	5.13	7.514	3.636	5.455	2.25
2022-02-07	5.24	7.528	2.144	3.314	2.26
2022-02-08	5.76	7.575	9.924	9.733	2.27
2022-02-09	5.76	7.592	0.000	3.646	2.28
2022-02-10	5.98	7.619	3.819	5.382	2.29
2022-02-11	5.93	7.634	-0.836	3.010	2.29
2022-02-14	5.79	7.650	-2.361	3.373	2.30
2022-02-15	5.7	7.663	-1.554	2.591	2.30
2022-02-16	5.96	7.697	4.561	6.842	2.31
2022-02-17	5.93	7.706	-0.503	1.846	2.31
2022-02-18	6.25	7.737	5.396	5.902	2.32
2022-02-21	6.35	7.758	1.600	4.000	2.33
2022-02-22	6.2	7.782	-2.362	4.724	2.33
2022-02-23	6.54	7.836	5.484	9.839	2.35
2022-02-24	6.64	7.873	1.529	6.728	2.36
2022-02-25	6.38	7.907	-3.916	6.325	2.37
2022-02-28	6.38	7.946	0.000	7.367	2.38
2022-03-01	6.11	7.987	-4.232	7.994	2.40
2022-03-02	6.49	8.029	6.219	7.856	2.41
2022-03-03	6.96	8.078	7.242	8.475	2.42
2022-03-04	6.79	8.116	-2.443	6.753	2.43
2022-03-07	6.57	8.168	-3.240	9.426	2.45
2022-03-08	6.27	8.222	-4.566	10.350	2.47
2022-03-09	6.01	8.275	-4.147	10.526	2.48
2022-03-10	6	8.301	-0.166	5.158	2.49
2022-03-11	6.39	8.359	6.500	11.000	2.51
2022-03-14	6.08	8.391	-4.851	6.260	2.52
2022-03-15	5.64	8.430	-7.237	8.388	2.53
2022-03-16	5.94	8.469	5.319	7.801	2.54
2022-03-17	5.71	8.492	-3.872	4.882	2.55
2022-03-18	5.8	8.512	1.576	4.028	2.55
2022-03-21	5.55	8.543	-4.310	6.724	2.56
2022-03-22	5.59	8.555	0.721	2.703	2.57
2022-03-23	5.51	8.569	-1.431	3.041	2.57
2022-03-24	5.51	8.582	0.000	2.722	2.57
2022-03-25	5.68	8.620	3.085	8.167	2.59
2022-03-28	6.25	8.677	10.035	10.915	2.60
2022-03-29	6.7	8.740	7.200	11.200	2.62
2022-03-30	6.3	8.770	-5.970	5.672	2.63
2022-03-31	6.4	8.798	1.587	5.397	2.64
2022-04-01	6.53	8.822	2.031	4.375	2.65
2022-04-06	6.52	8.841	-0.153	3.522	2.65
2022-04-07	6.85	8.901	5.061	10.429	2.67
2022-04-08	6.67	8.934	-2.628	5.985	2.68
2022-04-11	6.85	8.968	2.699	5.997	2.69
2022-04-12	7.02	9.012	2.482	7.445	2.70
2022-04-13	7.14	9.049	1.709	6.268	2.71
2022-04-14	7.58	9.102	6.162	8.403	2.73
2022-04-15	7.45	9.145	-1.715	6.860	2.74
2022-04-18	7.21	9.171	-3.221	4.430	2.75
2022-04-19	7.61	9.213	5.548	6.519	2.76
2022-04-20	7.72	9.252	1.445	6.045	2.78
2022-04-21	7.87	9.300	1.943	7.383	2.79
2022-04-22	8.16	9.376	3.685	11.182	2.81
2022-04-25	7.34	9.426	-10.049	8.088	2.83
2022-04-26	6.92	9.461	-5.722	6.131	2.84
2022-04-27	7.43	9.521	7.370	9.682	2.86
2022-04-28	7.81	9.576	5.114	8.479	2.87
2022-04-29	7.89	9.622	1.024	6.914	2.89
2022-05-05	8	9.691	1.394	10.393	2.91
2022-05-06	8.32	9.769	4.000	11.250	2.93
2022-05-09	8.04	9.816	-3.365	6.971	2.94
2022-05-10	7.36	9.849	-8.458	5.473	2.95
2022-05-11	7.38	9.875	0.272	4.212	2.96
2022-05-12	7.55	9.920	2.304	7.182	2.98
2022-05-13	8.1	10.003	7.285	12.318	3.00
2022-05-16	8.61	10.068	6.296	9.012	3.02
2022-05-17	8.91	10.144	3.484	10.221	3.04
2022-05-18	8.34	10.180	-6.397	5.163	3.05
2022-05-19	8.7	10.257	4.317	10.671	3.08
2022-05-20	8.52	10.289	-2.069	4.483	3.09
2022-05-23	8.48	10.317	-0.469	3.991	3.10

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