楚天高速融券券源 楚天高速专项约券

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	3.18	0	0	0	0
2020-04-28	3.15	0.012	-0.943	4.717	0.00
2020-04-29	3.23	0.020	2.540	2.857	0.01
2020-04-30	3.27	0.027	1.238	2.477	0.01
2020-05-06	3.24	0.034	-0.917	2.752	0.01
2020-05-07	3.17	0.040	-2.160	2.160	0.01
2020-05-08	3.16	0.042	-0.315	0.946	0.01
2020-05-11	3.17	0.045	0.316	0.949	0.01
2020-05-12	3.13	0.049	-1.262	1.577	0.01
2020-05-13	3.13	0.052	0.000	0.958	0.02
2020-05-14	3.08	0.055	-1.597	1.278	0.02
2020-05-15	3.08	0.058	0.000	1.299	0.02
2020-05-18	3.08	0.061	0.000	0.974	0.02
2020-05-19	3.08	0.063	0.000	0.974	0.02
2020-05-20	3.07	0.067	-0.325	1.299	0.02
2020-05-21	3.04	0.071	-0.977	1.954	0.02
2020-05-22	3.01	0.076	-0.987	1.645	0.02
2020-05-25	3	0.080	-0.332	1.661	0.02
2020-05-26	3.02	0.081	0.667	0.667	0.02
2020-05-27	3	0.085	-0.662	1.325	0.03
2020-05-28	2.98	0.089	-0.667	1.667	0.03
2020-05-29	2.95	0.092	-1.007	1.342	0.03
2020-06-01	3.02	0.098	2.373	2.373	0.03
2020-06-02	3.04	0.101	0.662	1.325	0.03
2020-06-03	3.08	0.113	1.316	4.605	0.03
2020-06-04	3.05	0.116	-0.974	0.974	0.03
2020-06-05	3.15	0.128	3.279	4.590	0.04
2020-06-08	3.09	0.133	-1.905	1.905	0.04
2020-06-09	3.08	0.137	-0.324	1.618	0.04
2020-06-10	3.04	0.142	-1.299	1.948	0.04
2020-06-11	3.03	0.143	-0.329	0.658	0.04
2020-06-12	3.02	0.148	-0.330	1.980	0.04
2020-06-15	2.99	0.154	-0.993	2.318	0.05
2020-06-16	3.02	0.157	1.003	1.003	0.05
2020-06-17	3.02	0.160	0.000	1.325	0.05
2020-06-18	3.02	0.163	0.000	0.993	0.05
2020-06-19	3.03	0.166	0.331	1.325	0.05
2020-06-22	3	0.168	-0.990	0.990	0.05
2020-06-23	3	0.170	0.000	0.667	0.05
2020-06-24	3	0.173	0.000	1.000	0.05
2020-06-29	2.99	0.175	-0.333	1.000	0.05
2020-06-30	3.01	0.178	0.669	1.338	0.05
2020-07-01	3.01	0.183	0.000	1.661	0.05
2020-07-02	3.06	0.188	1.661	1.993	0.06
2020-07-03	3.1	0.192	1.307	1.634	0.06
2020-07-06	3.2	0.199	3.226	2.581	0.06
2020-07-07	3.17	0.207	-0.938	3.125	0.06
2020-07-08	3.23	0.216	1.893	3.470	0.06
2020-07-09	3.28	0.227	1.548	3.715	0.07
2020-07-10	3.21	0.232	-2.134	2.134	0.07
2020-07-13	3.05	0.241	2.349	3.356	0.07
2020-07-14	3.02	0.248	-0.984	2.951	0.07
2020-07-15	2.98	0.253	-1.325	1.987	0.08
2020-07-16	2.91	0.262	-2.349	3.691	0.08
2020-07-17	2.93	0.265	0.687	1.375	0.08
2020-07-20	3	0.271	2.389	2.389	0.08
2020-07-21	2.99	0.276	-0.333	1.667	0.08
2020-07-22	3	0.281	0.334	2.007	0.08
2020-07-23	2.96	0.286	-1.333	2.333	0.09
2020-07-24	2.89	0.294	-2.365	3.378	0.09
2020-07-27	2.9	0.297	0.346	1.038	0.09
2020-07-28	2.91	0.300	0.345	1.034	0.09
2020-07-29	2.96	0.303	1.718	1.375	0.09
2020-07-30	2.96	0.305	0.000	0.676	0.09
2020-07-31	2.96	0.308	0.000	1.351	0.09
2020-08-03	3	0.311	1.351	1.351	0.09
2020-08-04	3.01	0.315	0.333	1.333	0.09
2020-08-05	3	0.318	-0.332	1.329	0.10
2020-08-06	3	0.321	0.000	1.333	0.10
2020-08-07	2.99	0.325	-0.333	1.667	0.10
2020-08-10	3.02	0.330	1.003	2.007	0.10
2020-08-11	2.98	0.335	-1.325	1.656	0.10
2020-08-12	2.99	0.341	0.336	2.685	0.10
2020-08-13	2.99	0.345	0.000	1.672	0.10
2020-08-14	3	0.350	0.334	2.007	0.11
2020-08-17	3.03	0.354	1.000	1.333	0.11
2020-08-18	3.03	0.358	0.000	1.650	0.11
2020-08-19	3.01	0.361	-0.660	1.320	0.11
2020-08-20	3.02	0.365	0.332	1.329	0.11
2020-08-21	3.03	0.368	0.331	1.325	0.11
2020-08-24	3	0.371	-0.990	1.320	0.11
2020-08-25	2.99	0.374	-0.333	1.000	0.11
2020-08-26	2.96	0.378	-1.003	1.672	0.11
2020-08-27	2.96	0.381	0.000	1.351	0.11
2020-08-28	2.98	0.385	0.676	1.689	0.12
2020-08-31	2.96	0.388	-0.671	1.007	0.12
2020-09-01	2.98	0.391	0.676	1.351	0.12
2020-09-02	2.99	0.395	0.336	1.678	0.12
2020-09-03	2.96	0.398	-1.003	1.003	0.12
2020-09-04	2.95	0.400	-0.338	1.014	0.12
2020-09-07	2.96	0.404	0.339	1.356	0.12
2020-09-08	3	0.410	1.351	2.365	0.12
2020-09-09	3.03	0.416	1.000	2.667	0.12
2020-09-10	2.94	0.426	-2.970	3.960	0.13
2020-09-11	2.95	0.429	0.340	1.361	0.13
2020-09-14	2.95	0.433	0.000	1.356	0.13
2020-09-15	2.93	0.435	-0.678	1.017	0.13
2020-09-16	2.93	0.438	0.000	1.024	0.13
2020-09-17	2.94	0.440	0.341	1.024	0.13
2020-09-18	2.95	0.444	0.340	1.701	0.13
2020-09-21	2.94	0.447	-0.339	1.017	0.13
2020-09-22	2.92	0.449	-0.680	1.020	0.13
2020-09-23	2.92	0.451	0.000	0.685	0.14
2020-09-24	2.85	0.457	-2.397	2.397	0.14
2020-09-25	2.84	0.460	-0.351	1.404	0.14
2020-09-28	2.83	0.463	-0.352	1.056	0.14
2020-09-29	2.82	0.465	-0.353	1.060	0.14
2020-09-30	2.81	0.468	-0.355	1.064	0.14
2020-10-09	2.85	0.471	1.423	1.423	0.14
2020-10-12	2.89	0.474	1.404	1.404	0.14
2020-10-13	2.87	0.476	-0.692	0.692	0.14
2020-10-14	2.84	0.479	-1.045	1.394	0.14
2020-10-15	2.82	0.482	-0.704	1.056	0.14
2020-10-16	2.83	0.484	0.355	1.064	0.15
2020-10-19	2.85	0.487	0.707	1.060	0.15
2020-10-20	2.84	0.488	-0.351	0.702	0.15
2020-10-21	2.82	0.491	-0.704	1.056	0.15
2020-10-22	2.82	0.493	0.000	0.709	0.15
2020-10-23	2.81	0.494	-0.355	0.709	0.15
2020-10-26	2.8	0.497	-0.356	1.068	0.15
2020-10-27	2.79	0.499	-0.357	1.071	0.15
2020-10-28	2.78	0.503	-0.358	1.434	0.15
2020-10-29	2.79	0.506	0.360	1.439	0.15
2020-10-30	2.76	0.512	-1.075	2.509	0.15
2020-11-02	2.8	0.517	1.449	2.174	0.16
2020-11-03	2.84	0.522	1.429	2.143	0.16
2020-11-04	2.83	0.524	-0.352	1.056	0.16
2020-11-05	2.84	0.527	0.353	1.060	0.16
2020-11-06	2.84	0.529	0.000	1.056	0.16
2020-11-09	2.86	0.533	0.704	1.408	0.16
2020-11-10	2.84	0.537	-0.699	1.748	0.16
2020-11-11	2.86	0.540	0.704	1.408	0.16
2020-11-12	2.88	0.544	0.699	1.748	0.16
2020-11-13	2.89	0.550	0.347	2.431	0.17
2020-11-16	2.92	0.553	1.038	1.038	0.17
2020-11-17	2.93	0.555	0.342	1.027	0.17
2020-11-18	2.92	0.558	-0.341	1.024	0.17
2020-11-19	2.9	0.560	-0.685	1.027	0.17
2020-11-20	2.91	0.564	0.345	1.379	0.17
2020-11-23	2.91	0.568	0.000	1.718	0.17
2020-11-24	2.89	0.570	-0.687	1.031	0.17
2020-11-25	2.88	0.574	-0.346	1.384	0.17
2020-11-26	2.87	0.576	-0.347	1.042	0.17
2020-11-27	2.9	0.580	1.045	1.742	0.17
2020-11-30	2.9	0.584	0.000	1.724	0.18
2020-12-01	2.92	0.589	0.690	1.724	0.18
2020-12-02	2.92	0.592	0.000	1.370	0.18
2020-12-03	2.93	0.595	0.342	1.370	0.18
2020-12-04	2.92	0.599	-0.341	1.706	0.18
2020-12-07	2.88	0.603	-1.370	1.370	0.18
2020-12-08	2.87	0.606	-0.347	1.389	0.18
2020-12-09	2.84	0.610	-1.045	1.742	0.18
2020-12-10	2.84	0.614	0.000	1.408	0.18
2020-12-11	2.8	0.618	-1.408	2.113	0.19
2020-12-14	2.81	0.621	0.357	1.071	0.19
2020-12-15	2.82	0.624	0.356	1.423	0.19
2020-12-16	2.83	0.629	0.355	1.773	0.19
2020-12-17	2.85	0.634	0.707	2.473	0.19
2020-12-18	2.83	0.639	-0.702	1.754	0.19
2020-12-21	2.84	0.641	0.353	1.060	0.19
2020-12-22	2.79	0.646	-1.761	2.113	0.19
2020-12-23	2.81	0.648	0.717	0.717	0.19
2020-12-24	2.78	0.651	-1.068	1.423	0.20
2020-12-25	2.82	0.656	1.439	2.158	0.20
2020-12-28	2.8	0.658	-0.709	1.064	0.20
2020-12-29	2.84	0.663	1.429	1.786	0.20
2020-12-30	2.84	0.666	0.000	1.408	0.20
2020-12-31	2.84	0.669	0.000	1.408	0.20
2021-01-04	2.84	0.673	0.000	1.408	0.20
2021-01-05	2.84	0.676	0.000	1.408	0.20
2021-01-06	2.83	0.679	-0.352	1.056	0.20
2021-01-07	2.79	0.684	-1.413	2.473	0.21
2021-01-08	2.8	0.688	0.358	1.434	0.21
2021-01-11	2.77	0.691	-1.071	1.429	0.21
2021-01-12	2.76	0.693	-0.361	0.722	0.21
2021-01-13	2.73	0.697	-1.087	1.812	0.21
2021-01-14	2.74	0.700	0.366	1.465	0.21
2021-01-15	2.76	0.703	0.730	1.095	0.21
2021-01-18	2.75	0.706	-0.362	1.449	0.21
2021-01-19	2.78	0.709	1.091	1.455	0.21
2021-01-20	2.76	0.712	-0.719	1.079	0.21
2021-01-21	2.75	0.713	-0.362	0.725	0.21
2021-01-22	2.73	0.717	-0.727	1.455	0.22
2021-01-25	2.69	0.721	-1.465	1.832	0.22
2021-01-26	2.65	0.725	-1.487	1.859	0.22
2021-01-27	2.66	0.727	0.377	0.755	0.22
2021-01-28	2.62	0.731	-1.504	1.880	0.22
2021-01-29	2.59	0.735	-1.145	1.908	0.22
2021-02-01	2.58	0.738	-0.386	1.544	0.22
2021-02-02	2.58	0.740	0.000	0.775	0.22
2021-02-03	2.52	0.746	-2.326	3.101	0.22
2021-02-04	2.47	0.753	-1.984	3.175	0.23
2021-02-05	2.51	0.758	1.619	2.429	0.23
2021-02-08	2.54	0.763	1.195	2.390	0.23
2021-02-09	2.55	0.766	0.394	1.575	0.23
2021-02-10	2.54	0.769	-0.392	1.176	0.23
2021-02-18	2.58	0.772	1.575	1.575	0.23
2021-02-19	2.66	0.780	3.101	3.488	0.23
2021-02-22	2.7	0.788	1.504	3.383	0.24
2021-02-23	2.67	0.791	-1.111	1.481	0.24
2021-02-24	2.66	0.794	-0.375	1.498	0.24
2021-02-25	2.68	0.798	0.752	1.504	0.24
2021-02-26	2.66	0.800	-0.746	1.119	0.24
2021-03-01	2.66	0.802	0.000	0.752	0.24
2021-03-02	2.64	0.805	-0.752	1.504	0.24
2021-03-03	2.68	0.810	1.515	2.273	0.24
2021-03-04	2.67	0.814	-0.373	1.866	0.24
2021-03-05	2.69	0.818	0.749	1.498	0.25
2021-03-08	2.69	0.820	0.000	1.115	0.25
2021-03-09	2.69	0.828	0.000	3.346	0.25
2021-03-10	2.66	0.832	-1.115	1.859	0.25
2021-03-11	2.68	0.835	0.752	1.504	0.25
2021-03-12	2.73	0.842	1.866	2.985	0.25
2021-03-15	2.77	0.849	1.465	2.930	0.25
2021-03-16	2.77	0.852	0.000	1.444	0.26
2021-03-17	2.76	0.856	-0.361	1.805	0.26
2021-03-18	2.76	0.859	0.000	1.087	0.26
2021-03-19	2.73	0.862	-1.087	1.449	0.26
2021-03-22	2.76	0.865	1.099	1.465	0.26
2021-03-23	2.81	0.874	1.812	3.623	0.26
2021-03-24	2.78	0.882	-1.068	3.559	0.26
2021-03-25	2.72	0.888	-2.158	2.518	0.27
2021-03-26	2.74	0.891	0.735	1.471	0.27
2021-03-29	2.81	0.900	2.555	4.015	0.27
2021-03-30	2.82	0.906	0.356	2.491	0.27
2021-03-31	2.85	0.915	1.064	3.546	0.27
2021-04-01	2.81	0.919	-1.404	1.754	0.28
2021-04-02	2.78	0.924	-1.068	2.135	0.28
2021-04-06	2.8	0.926	0.719	1.079	0.28
2021-04-07	2.81	0.929	0.357	1.071	0.28
2021-04-08	2.78	0.932	-1.068	1.423	0.28
2021-04-09	2.79	0.934	0.360	0.719	0.28
2021-04-12	2.79	0.936	0.000	1.075	0.28
2021-04-13	2.79	0.939	0.000	1.075	0.28
2021-04-14	2.79	0.940	0.000	0.717	0.28
2021-04-15	2.82	0.945	1.075	1.792	0.28
2021-04-16	2.83	0.947	0.355	1.064	0.28
2021-04-19	2.83	0.950	0.000	1.060	0.28
2021-04-20	2.82	0.953	-0.353	1.413	0.29
2021-04-21	2.8	0.956	-0.709	1.418	0.29
2021-04-22	2.8	0.958	0.000	0.714	0.29
2021-04-23	2.77	0.963	-1.071	2.143	0.29
2021-04-26	2.76	0.965	-0.361	1.083	0.29
2021-04-27	2.73	0.970	-1.087	2.174	0.29
2021-04-28	2.78	0.977	1.832	2.930	0.29
2021-04-29	2.85	0.981	2.518	1.799	0.29
2021-04-30	2.91	0.988	2.105	2.807	0.30
2021-05-06	2.99	0.998	2.749	4.124	0.30
2021-05-07	3.03	1.004	1.338	2.341	0.30
2021-05-10	3.02	1.010	-0.330	2.310	0.30
2021-05-11	3.03	1.015	0.331	1.987	0.30
2021-05-12	3.05	1.018	0.660	0.990	0.31
2021-05-13	3.02	1.024	-0.984	2.295	0.31
2021-05-14	3.07	1.028	1.656	1.656	0.31
2021-05-17	3.03	1.033	-1.303	1.954	0.31
2021-05-18	3.02	1.037	-0.330	1.650	0.31
2021-05-19	2.96	1.044	-1.987	2.980	0.31
2021-05-20	2.99	1.049	1.014	2.027	0.31
2021-05-21	2.99	1.052	0.000	1.003	0.32
2021-05-24	3.01	1.060	0.669	3.344	0.32
2021-05-25	2.99	1.063	-0.664	0.997	0.32
2021-05-26	3	1.066	0.334	1.338	0.32
2021-05-27	2.99	1.069	-0.333	1.333	0.32
2021-05-28	2.97	1.073	-0.669	1.338	0.32
2021-05-31	2.93	1.078	-1.347	2.020	0.32
2021-06-01	2.96	1.082	1.024	1.706	0.32
2021-06-02	2.94	1.085	-0.676	1.351	0.33
2021-06-03	2.96	1.090	0.680	2.041	0.33
2021-06-04	2.96	1.093	0.000	1.351	0.33
2021-06-07	2.97	1.095	0.338	0.676	0.33
2021-06-08	2.94	1.099	-1.010	1.684	0.33
2021-06-09	2.97	1.103	1.020	1.361	0.33
2021-06-10	2.96	1.104	-0.337	0.673	0.33
2021-06-11	2.93	1.108	-1.014	1.351	0.33
2021-06-15	2.88	1.112	-1.706	1.706	0.33
2021-06-16	2.87	1.115	-0.347	1.389	0.33
2021-06-17	2.84	1.120	-1.045	2.091	0.34
2021-06-18	2.86	1.123	0.704	1.408	0.34
2021-06-21	2.87	1.127	0.350	1.399	0.34
2021-06-22	2.94	1.133	2.439	2.787	0.34
2021-06-23	2.94	1.137	0.000	1.361	0.34
2021-06-24	3	1.144	1.695	3.051	0.34
2021-06-25	2.98	1.147	-0.667	1.000	0.34
2021-06-28	2.96	1.149	-0.671	1.007	0.34
2021-06-29	2.94	1.154	-0.676	1.689	0.35
2021-06-30	3	1.159	2.041	2.381	0.35
2021-07-01	2.99	1.164	-0.333	1.667	0.35
2021-07-02	2.99	1.166	0.000	1.003	0.35
2021-07-05	2.95	1.172	-1.338	2.341	0.35
2021-07-06	2.97	1.178	0.678	2.373	0.35
2021-07-07	2.94	1.182	-1.010	1.684	0.35
2021-07-08	2.89	1.188	-1.701	2.721	0.36
2021-07-09	2.9	1.191	0.346	1.038	0.36
2021-07-12	2.91	1.193	0.345	1.034	0.36
2021-07-13	2.94	1.196	1.031	1.031	0.36
2021-07-14	2.92	1.200	-0.680	1.701	0.36
2021-07-15	2.93	1.203	0.342	1.370	0.36
2021-07-16	2.9	1.206	-1.024	1.024	0.36
2021-07-19	2.88	1.209	-0.690	1.379	0.36
2021-07-20	2.87	1.212	-0.347	1.042	0.36
2021-07-21	2.87	1.215	0.000	1.394	0.36
2021-07-22	2.9	1.218	1.045	1.394	0.37
2021-07-23	2.88	1.222	-0.690	1.379	0.37
2021-07-26	2.84	1.226	-1.389	1.736	0.37
2021-07-27	2.82	1.229	-0.704	1.408	0.37
2021-07-28	2.79	1.234	-1.064	2.128	0.37
2021-07-29	2.77	1.238	-0.717	1.792	0.37
2021-07-30	2.74	1.242	-1.083	1.444	0.37
2021-08-02	2.77	1.251	1.095	4.015	0.38
2021-08-03	2.78	1.255	0.361	1.805	0.38
2021-08-04	2.75	1.258	-1.079	1.439	0.38
2021-08-05	2.77	1.261	0.727	1.091	0.38
2021-08-06	2.76	1.267	-0.361	2.527	0.38
2021-08-09	2.78	1.272	0.725	2.174	0.38
2021-08-10	2.78	1.274	0.000	1.079	0.38
2021-08-11	2.8	1.277	0.719	1.079	0.38
2021-08-12	2.79	1.279	-0.357	1.071	0.38
2021-08-13	2.79	1.282	0.000	1.075	0.38
2021-08-16	2.8	1.284	0.358	1.075	0.39
2021-08-17	2.78	1.289	-0.714	2.143	0.39
2021-08-18	2.8	1.292	0.719	1.439	0.39
2021-08-19	2.81	1.294	0.357	0.714	0.39
2021-08-20	2.81	1.296	0.000	0.712	0.39
2021-08-23	2.84	1.301	1.068	2.135	0.39
2021-08-24	2.83	1.303	-0.352	0.704	0.39
2021-08-25	2.88	1.308	1.767	2.120	0.39
2021-08-26	2.93	1.314	1.736	2.778	0.39
2021-08-27	2.95	1.319	0.683	1.706	0.40
2021-08-30	2.95	1.324	0.000	2.034	0.40
2021-08-31	2.95	1.328	0.000	1.695	0.40
2021-09-01	3	1.337	1.695	3.729	0.40
2021-09-02	3	1.340	0.000	1.333	0.40
2021-09-03	3.03	1.346	1.000	2.333	0.40
2021-09-06	3.04	1.350	0.330	1.650	0.41
2021-09-07	3.09	1.356	1.645	1.974	0.41
2021-09-08	3.17	1.363	2.589	2.913	0.41
2021-09-09	3.31	1.379	4.416	5.678	0.41
2021-09-10	3.26	1.392	-1.511	4.834	0.42
2021-09-13	3.37	1.403	3.374	3.988	0.42
2021-09-14	3.29	1.413	-2.374	3.561	0.42
2021-09-15	3.28	1.418	-0.304	1.824	0.43
2021-09-16	3.21	1.429	-2.134	4.268	0.43
2021-09-17	3.2	1.440	-0.312	4.050	0.43
2021-09-22	3.35	1.459	4.688	6.563	0.44
2021-09-23	3.46	1.473	3.284	5.075	0.44
2021-09-24	3.36	1.486	-2.890	4.624	0.45
2021-09-27	3.23	1.502	-3.869	5.952	0.45
2021-09-28	3.26	1.511	0.929	3.096	0.45
2021-09-29	3.14	1.521	-3.681	3.988	0.46
2021-09-30	3.19	1.530	1.592	3.503	0.46
2021-10-08	3.27	1.541	2.508	3.762	0.46
2021-10-11	3.24	1.549	-0.917	3.058	0.46
2021-10-12	3.16	1.559	-2.469	3.704	0.47
2021-10-13	3.12	1.567	-1.266	3.165	0.47
2021-10-14	3.12	1.573	0.000	2.244	0.47
2021-10-15	3.06	1.579	-1.923	2.564	0.47
2021-10-18	3.17	1.590	3.595	3.922	0.48
2021-10-19	3.15	1.594	-0.631	1.577	0.48
2021-10-20	3.11	1.598	-1.270	1.587	0.48
2021-10-21	3.09	1.604	-0.643	2.251	0.48
2021-10-22	3.03	1.610	-1.942	2.589	0.48
2021-10-25	3.03	1.615	0.000	1.980	0.48
2021-10-26	3.04	1.620	0.330	1.980	0.49
2021-10-27	2.98	1.627	-1.974	2.961	0.49
2021-10-28	2.95	1.633	-1.007	2.349	0.49
2021-10-29	2.98	1.642	1.017	3.390	0.49
2021-11-01	3	1.647	0.671	2.013	0.49
2021-11-02	2.91	1.660	-3.000	5.333	0.50
2021-11-03	2.92	1.665	0.344	2.062	0.50
2021-11-04	2.91	1.668	-0.342	1.370	0.50
2021-11-05	2.89	1.671	-0.687	1.375	0.50
2021-11-08	2.9	1.675	0.346	1.384	0.50
2021-11-09	2.92	1.679	0.690	1.724	0.50
2021-11-10	2.9	1.684	-0.685	2.055	0.51
2021-11-11	2.94	1.689	1.379	2.069	0.51
2021-11-12	2.9	1.693	-1.361	1.701	0.51
2021-11-15	2.92	1.696	0.690	1.379	0.51
2021-11-16	2.92	1.701	0.000	1.712	0.51
2021-11-17	2.91	1.703	-0.342	1.027	0.51
2021-11-18	2.92	1.706	0.344	1.375	0.51
2021-11-19	2.96	1.711	1.370	1.712	0.51
2021-11-22	2.95	1.714	-0.338	1.351	0.51
2021-11-23	2.97	1.718	0.678	1.695	0.52
2021-11-24	3.01	1.724	1.347	2.357	0.52
2021-11-25	3.03	1.729	0.664	1.993	0.52
2021-11-26	3.02	1.733	-0.330	1.650	0.52
2021-11-29	2.97	1.737	-1.656	1.656	0.52
2021-11-30	2.97	1.741	0.000	1.684	0.52
2021-12-01	3.06	1.752	3.030	4.040	0.53
2021-12-02	3.03	1.757	-0.980	1.961	0.53
2021-12-03	3.07	1.763	1.320	2.310	0.53
2021-12-06	3.05	1.768	-0.651	2.280	0.53
2021-12-07	3.05	1.774	0.000	2.295	0.53
2021-12-08	3.05	1.777	0.000	0.984	0.53
2021-12-09	3.06	1.780	0.328	1.311	0.53
2021-12-10	3.06	1.784	0.000	1.634	0.54
2021-12-13	3.05	1.787	-0.327	0.980	0.54
2021-12-14	3.01	1.790	-1.311	1.311	0.54
2021-12-15	3.07	1.797	1.993	2.658	0.54
2021-12-16	3.1	1.801	0.977	1.629	0.54
2021-12-17	3.09	1.804	-0.323	1.290	0.54
2021-12-20	3.13	1.811	1.294	2.589	0.54
2021-12-21	3.19	1.819	1.917	2.875	0.55
2021-12-22	3.17	1.825	-0.627	2.194	0.55
2021-12-23	3.14	1.828	-0.946	1.262	0.55
2021-12-24	3.09	1.834	-1.592	2.229	0.55
2021-12-27	3.13	1.838	1.294	1.618	0.55
2021-12-28	3.11	1.843	-0.639	1.917	0.55
2021-12-29	3.13	1.848	0.643	1.929	0.55
2021-12-30	3.15	1.852	0.639	1.597	0.56
2021-12-31	3.15	1.856	0.000	1.587	0.56
2022-01-04	3.23	1.865	2.540	3.175	0.56
2022-01-05	3.21	1.871	-0.619	2.167	0.56
2022-01-06	3.22	1.875	0.312	1.558	0.56
2022-01-07	3.2	1.879	-0.621	1.553	0.56
2022-01-10	3.22	1.881	0.625	0.937	0.56
2022-01-11	3.23	1.886	0.311	1.863	0.57
2022-01-12	3.19	1.891	-1.238	1.858	0.57
2022-01-13	3.21	1.897	0.627	2.194	0.57
2022-01-14	3.11	1.907	-3.115	3.738	0.57
2022-01-17	3.12	1.912	0.322	1.929	0.57
2022-01-18	3.11	1.917	-0.321	1.923	0.58
2022-01-19	3.19	1.931	2.572	5.145	0.58
2022-01-20	3.15	1.936	-1.254	2.194	0.58
2022-01-21	3.12	1.942	-0.952	2.222	0.58
2022-01-24	3.07	1.949	-1.603	2.564	0.58
2022-01-25	2.99	1.958	-2.606	3.583	0.59
2022-01-26	3.03	1.962	1.338	1.672	0.59
2022-01-27	3.01	1.968	-0.660	2.310	0.59
2022-01-28	3.05	1.974	1.329	2.658	0.59
2022-02-07	3.21	1.987	5.246	4.590	0.60
2022-02-08	3.39	2.010	5.607	8.411	0.60
2022-02-09	3.39	2.018	0.000	2.655	0.61
2022-02-10	3.41	2.025	0.590	2.360	0.61
2022-02-11	3.36	2.030	-1.466	2.053	0.61
2022-02-14	3.32	2.038	-1.190	2.679	0.61
2022-02-15	3.28	2.044	-1.205	2.410	0.61
2022-02-16	3.37	2.052	2.744	2.744	0.62
2022-02-17	3.32	2.059	-1.484	2.671	0.62
2022-02-18	3.41	2.071	2.711	4.217	0.62
2022-02-21	3.4	2.080	-0.293	2.933	0.62
2022-02-22	3.35	2.086	-1.471	2.353	0.63
2022-02-23	3.32	2.091	-0.896	1.791	0.63
2022-02-24	3.22	2.103	-3.012	4.518	0.63
2022-02-25	3.29	2.110	2.174	2.484	0.63
2022-02-28	3.29	2.118	0.000	2.736	0.64
2022-03-01	3.32	2.123	0.912	1.824	0.64
2022-03-02	3.34	2.129	0.602	2.108	0.64
2022-03-03	3.4	2.135	1.796	2.096	0.64
2022-03-04	3.36	2.142	-1.176	2.647	0.64
2022-03-07	3.3	2.150	-1.786	2.976	0.65
2022-03-08	3.23	2.161	-2.121	3.939	0.65
2022-03-09	3.16	2.177	-2.167	6.192	0.65
2022-03-10	3.28	2.187	3.797	3.797	0.66
2022-03-11	3.29	2.198	0.305	3.963	0.66
2022-03-14	3.2	2.207	-2.736	3.343	0.66
2022-03-15	3	2.223	-6.250	6.250	0.67
2022-03-16	3.1	2.235	3.333	4.667	0.67
2022-03-17	3.11	2.241	0.323	2.258	0.67
2022-03-18	3.16	2.248	1.608	2.894	0.67
2022-03-21	3.15	2.254	-0.316	2.215	0.68
2022-03-22	3.22	2.263	2.222	3.175	0.68
2022-03-23	3.17	2.267	-1.553	1.553	0.68
2022-03-24	3.14	2.273	-0.946	2.208	0.68
2022-03-25	3.2	2.280	1.911	2.866	0.68
2022-03-28	3.29	2.294	2.813	5.000	0.69
2022-03-29	3.29	2.298	0.000	1.520	0.69
2022-03-30	3.29	2.301	0.000	1.216	0.69
2022-03-31	3.35	2.310	1.824	3.040	0.69
2022-04-01	3.39	2.317	1.194	2.388	0.69
2022-04-06	3.46	2.323	2.065	2.360	0.70
2022-04-07	3.39	2.332	-2.023	2.890	0.70
2022-04-08	3.44	2.341	1.475	3.245	0.70
2022-04-11	3.42	2.350	-0.581	3.198	0.71
2022-04-12	3.49	2.360	2.047	3.509	0.71
2022-04-13	3.42	2.368	-2.006	2.865	0.71
2022-04-14	3.42	2.374	0.000	2.047	0.71
2022-04-15	3.35	2.383	-2.047	3.216	0.71
2022-04-18	3.36	2.392	0.299	2.985	0.72
2022-04-19	3.37	2.397	0.298	2.083	0.72
2022-04-20	3.35	2.406	-0.593	2.967	0.72
2022-04-21	3.23	2.417	-3.582	4.179	0.73
2022-04-22	3.31	2.429	2.477	4.334	0.73
2022-04-25	3.12	2.444	-5.740	5.740	0.73
2022-04-26	3.06	2.455	-1.923	4.487	0.74
2022-04-27	3.13	2.472	2.288	6.536	0.74
2022-04-28	3.1	2.483	-0.958	4.153	0.74
2022-04-29	3.21	2.493	3.548	3.871	0.75
2022-05-05	3.23	2.500	0.623	2.492	0.75
2022-05-06	3.14	2.507	-2.786	2.477	0.75
2022-05-09	3.16	2.511	0.637	1.592	0.75
2022-05-10	3.23	2.524	2.215	4.747	0.76
2022-05-11	3.18	2.532	-1.548	3.096	0.76
2022-05-12	3.18	2.537	0.000	1.887	0.76
2022-05-13	3.28	2.547	3.145	3.774	0.76
2022-05-16	3.36	2.558	2.439	3.963	0.77
2022-05-17	3.32	2.566	-1.190	2.679	0.77
2022-05-18	3.28	2.572	-1.205	2.410	0.77
2022-05-19	3.3	2.580	0.610	2.744	0.77
2022-05-20	3.32	2.585	0.606	1.818	0.78
2022-05-23	3.36	2.590	1.205	1.807	0.78

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