中国联通融券券源 中国联通专项约券

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	5.12	0	0	0	0
2020-04-28	5.06	0.012	-1.172	2.734	0.00
2020-04-29	5.08	0.016	0.395	0.988	0.00
2020-04-30	5.16	0.024	1.575	1.969	0.01
2020-05-06	5.19	0.033	0.581	2.132	0.01
2020-05-07	5.15	0.043	-0.771	2.312	0.01
2020-05-08	5.18	0.048	0.583	0.971	0.01
2020-05-11	5.17	0.053	-0.193	1.351	0.02
2020-05-12	5.14	0.060	-0.580	1.547	0.02
2020-05-13	5.11	0.064	-0.584	0.973	0.02
2020-05-14	5.07	0.067	-0.783	0.587	0.02
2020-05-15	5.07	0.070	0.000	0.789	0.02
2020-05-18	5.1	0.079	0.592	2.170	0.02
2020-05-19	5.09	0.085	-0.196	1.373	0.03
2020-05-20	5.06	0.089	-0.589	0.982	0.03
2020-05-21	5.06	0.093	0.000	0.988	0.03
2020-05-22	5	0.100	-1.186	1.581	0.03
2020-05-25	4.97	0.105	-0.600	1.200	0.03
2020-05-26	4.97	0.111	0.000	1.610	0.03
2020-05-27	4.93	0.116	-0.805	1.006	0.03
2020-05-28	4.92	0.121	-0.203	1.217	0.04
2020-05-29	4.9	0.122	-0.407	0.407	0.04
2020-06-01	4.98	0.129	1.633	1.633	0.04
2020-06-02	5.03	0.137	1.004	2.008	0.04
2020-06-03	4.99	0.143	-0.795	1.392	0.04
2020-06-04	4.98	0.147	-0.200	1.002	0.04
2020-06-05	4.98	0.151	0.000	0.803	0.05
2020-06-08	4.99	0.155	0.201	1.004	0.05
2020-06-09	4.99	0.158	0.000	0.802	0.05
2020-06-10	4.94	0.164	-1.002	1.403	0.05
2020-06-11	4.91	0.169	-0.607	1.215	0.05
2020-06-12	4.86	0.174	-1.018	1.222	0.05
2020-06-15	4.8	0.181	-1.235	1.852	0.05
2020-06-16	4.85	0.184	1.042	0.625	0.06
2020-06-17	4.82	0.186	-0.619	0.619	0.06
2020-06-18	4.84	0.196	0.415	2.282	0.06
2020-06-19	4.86	0.201	0.413	1.240	0.06
2020-06-22	4.94	0.211	1.646	2.469	0.06
2020-06-23	4.9	0.216	-0.810	1.215	0.06
2020-06-24	4.87	0.223	-0.612	1.837	0.07
2020-06-29	4.83	0.226	-0.821	0.821	0.07
2020-06-30	4.84	0.230	0.207	0.828	0.07
2020-07-01	4.9	0.237	1.240	1.653	0.07
2020-07-02	5.01	0.248	2.245	2.857	0.07
2020-07-03	5.08	0.257	1.397	1.996	0.08
2020-07-06	5.37	0.278	5.709	4.724	0.08
2020-07-07	5.28	0.295	-1.676	3.911	0.09
2020-07-08	5.35	0.306	1.326	2.462	0.09
2020-07-09	5.36	0.314	0.187	1.682	0.09
2020-07-10	5.19	0.328	-3.172	3.358	0.10
2020-07-13	5.3	0.343	2.119	3.276	0.10
2020-07-14	5.69	0.384	7.358	8.679	0.12
2020-07-15	5.36	0.408	-5.800	5.448	0.12
2020-07-16	5.16	0.425	-3.731	3.918	0.13
2020-07-17	5.15	0.434	-0.194	2.132	0.13
2020-07-20	5.3	0.446	2.913	2.718	0.13
2020-07-21	5.26	0.457	-0.755	2.453	0.14
2020-07-22	5.24	0.464	-0.380	1.711	0.14
2020-07-23	5.24	0.476	0.000	2.672	0.14
2020-07-24	5.1	0.487	-2.672	2.481	0.15
2020-07-27	5.07	0.494	-0.588	1.765	0.15
2020-07-28	5.08	0.499	0.197	1.183	0.15
2020-07-29	5.15	0.508	1.378	1.969	0.15
2020-07-30	5.09	0.513	-1.165	1.359	0.15
2020-07-31	5.08	0.522	-0.196	1.965	0.16
2020-08-03	5.17	0.529	1.772	1.772	0.16
2020-08-04	5.17	0.536	0.000	1.547	0.16
2020-08-05	5.12	0.541	-0.967	1.161	0.16
2020-08-06	5.1	0.547	-0.391	1.367	0.16
2020-08-07	5.03	0.553	-1.373	1.373	0.17
2020-08-10	5.1	0.560	1.392	1.789	0.17
2020-08-11	5.06	0.568	-0.784	1.765	0.17
2020-08-12	5.1	0.574	0.791	1.581	0.17
2020-08-13	5.31	0.587	4.118	2.941	0.18
2020-08-14	5.32	0.597	0.188	2.260	0.18
2020-08-17	5.34	0.608	0.376	2.444	0.18
2020-08-18	5.42	0.628	1.498	4.307	0.19
2020-08-19	5.39	0.645	-0.554	3.875	0.19
2020-08-20	5.31	0.657	-1.484	2.597	0.20
2020-08-21	5.35	0.665	0.753	1.883	0.20
2020-08-24	5.3	0.673	-0.935	1.869	0.20
2020-08-25	5.23	0.682	-1.321	2.075	0.20
2020-08-26	5.25	0.690	0.382	1.721	0.21
2020-08-27	5.2	0.698	-0.952	1.905	0.21
2020-08-28	5.22	0.706	0.385	1.731	0.21
2020-08-31	5.19	0.715	-0.575	2.107	0.21
2020-09-01	5.17	0.719	-0.385	0.963	0.22
2020-09-02	5.13	0.725	-0.774	1.354	0.22
2020-09-03	5.12	0.730	-0.195	1.170	0.22
2020-09-04	5.09	0.732	-0.586	0.586	0.22
2020-09-07	5.06	0.738	-0.589	1.375	0.22
2020-09-08	5.12	0.745	1.186	1.581	0.22
2020-09-09	5.08	0.750	-0.781	1.367	0.23
2020-09-10	5.04	0.761	-0.787	2.559	0.23
2020-09-11	5.03	0.766	-0.198	1.190	0.23
2020-09-14	5.06	0.770	0.596	0.994	0.23
2020-09-15	5.03	0.775	-0.593	1.186	0.23
2020-09-16	5.03	0.780	0.000	1.193	0.23
2020-09-17	5.01	0.783	-0.398	0.596	0.23
2020-09-18	5.1	0.790	1.796	1.796	0.24
2020-09-21	5.06	0.795	-0.784	0.980	0.24
2020-09-22	5.02	0.799	-0.791	0.988	0.24
2020-09-23	5.01	0.802	-0.199	0.797	0.24
2020-09-24	4.92	0.809	-1.796	1.796	0.24
2020-09-25	4.91	0.814	-0.203	1.220	0.24
2020-09-28	4.86	0.820	-1.018	1.426	0.25
2020-09-29	4.86	0.824	0.000	1.029	0.25
2020-09-30	4.85	0.828	-0.206	1.029	0.25
2020-10-09	4.92	0.833	1.443	1.031	0.25
2020-10-12	5	0.839	1.626	1.626	0.25
2020-10-13	4.97	0.844	-0.600	1.200	0.25
2020-10-14	4.97	0.848	0.000	0.805	0.25
2020-10-15	4.92	0.852	-1.006	1.006	0.26
2020-10-16	4.93	0.854	0.203	0.610	0.26
2020-10-19	4.93	0.864	0.000	2.231	0.26
2020-10-20	4.95	0.869	0.406	1.420	0.26
2020-10-21	5.09	0.884	2.828	3.434	0.27
2020-10-22	4.95	0.892	-2.750	1.965	0.27
2020-10-23	4.92	0.896	-0.606	1.010	0.27
2020-10-26	4.92	0.900	0.000	1.016	0.27
2020-10-27	4.89	0.903	-0.610	0.610	0.27
2020-10-28	4.85	0.908	-0.818	1.227	0.27
2020-10-29	4.83	0.913	-0.412	1.237	0.27
2020-10-30	4.77	0.922	-1.242	2.277	0.28
2020-11-02	4.71	0.933	-1.258	2.725	0.28
2020-11-03	4.82	0.945	2.335	3.185	0.28
2020-11-04	4.78	0.951	-0.830	1.452	0.29
2020-11-05	4.87	0.958	1.883	1.674	0.29
2020-11-06	4.88	0.962	0.205	1.027	0.29
2020-11-09	4.93	0.966	1.025	0.820	0.29
2020-11-10	4.87	0.973	-1.217	1.826	0.29
2020-11-11	4.92	0.983	1.027	2.464	0.29
2020-11-12	4.85	0.990	-1.423	1.829	0.30
2020-11-13	4.78	0.995	-1.443	1.031	0.30
2020-11-16	4.81	1.000	0.628	1.255	0.30
2020-11-17	4.83	1.004	0.416	1.040	0.30
2020-11-18	4.83	1.007	0.000	0.828	0.30
2020-11-19	4.82	1.010	-0.207	0.621	0.30
2020-11-20	4.81	1.013	-0.207	0.830	0.30
2020-11-23	4.88	1.021	1.455	2.079	0.31
2020-11-24	4.88	1.025	0.000	0.820	0.31
2020-11-25	4.88	1.031	0.000	1.434	0.31
2020-11-26	4.9	1.035	0.410	1.025	0.31
2020-11-27	4.92	1.039	0.408	1.020	0.31
2020-11-30	4.9	1.050	-0.407	2.642	0.31
2020-12-01	4.95	1.056	1.020	1.633	0.32
2020-12-02	4.92	1.061	-0.606	1.010	0.32
2020-12-03	4.87	1.065	-1.016	1.220	0.32
2020-12-04	4.83	1.070	-0.821	1.232	0.32
2020-12-07	4.78	1.076	-1.035	1.449	0.32
2020-12-08	4.79	1.079	0.209	0.628	0.32
2020-12-09	4.75	1.084	-0.835	1.253	0.33
2020-12-10	4.7	1.089	-1.053	1.263	0.33
2020-12-11	4.67	1.094	-0.638	1.489	0.33
2020-12-14	4.66	1.098	-0.214	0.857	0.33
2020-12-15	4.64	1.101	-0.429	0.858	0.33
2020-12-16	4.62	1.105	-0.431	1.078	0.33
2020-12-17	4.65	1.112	0.649	1.732	0.33
2020-12-18	4.69	1.117	0.860	1.290	0.34
2020-12-21	4.64	1.123	-1.066	1.493	0.34
2020-12-22	4.54	1.132	-2.155	2.371	0.34
2020-12-23	4.51	1.137	-0.661	1.322	0.34
2020-12-24	4.45	1.142	-1.330	1.552	0.34
2020-12-25	4.49	1.147	0.899	1.348	0.34
2020-12-28	4.5	1.152	0.223	1.336	0.35
2020-12-29	4.49	1.161	-0.222	2.222	0.35
2020-12-30	4.45	1.165	-0.891	1.114	0.35
2020-12-31	4.46	1.169	0.225	1.124	0.35
2021-01-04	4.33	1.177	-2.915	2.242	0.35
2021-01-05	4.29	1.202	-0.924	6.928	0.36
2021-01-06	4.39	1.213	2.331	3.030	0.36
2021-01-07	4.28	1.220	-2.506	2.050	0.37
2021-01-08	4.3	1.235	0.467	3.972	0.37
2021-01-11	4.39	1.247	2.093	3.488	0.37
2021-01-12	4.45	1.257	1.367	2.506	0.38
2021-01-13	4.63	1.278	4.045	5.618	0.38
2021-01-14	4.67	1.293	0.864	3.888	0.39
2021-01-15	4.63	1.305	-0.857	2.998	0.39
2021-01-18	4.59	1.312	-0.864	1.728	0.39
2021-01-19	4.54	1.322	-1.089	2.832	0.40
2021-01-20	4.46	1.334	-1.762	3.084	0.40
2021-01-21	4.43	1.340	-0.673	1.794	0.40
2021-01-22	4.34	1.349	-2.032	2.257	0.40
2021-01-25	4.28	1.354	-1.382	1.382	0.41
2021-01-26	4.35	1.365	1.636	3.037	0.41
2021-01-27	4.32	1.373	-0.690	2.299	0.41
2021-01-28	4.24	1.380	-1.852	2.083	0.41
2021-01-29	4.19	1.387	-1.179	1.887	0.42
2021-02-01	4.18	1.393	-0.239	1.909	0.42
2021-02-02	4.19	1.400	0.239	1.914	0.42
2021-02-03	4.13	1.407	-1.432	1.909	0.42
2021-02-04	4.03	1.416	-2.421	2.663	0.42
2021-02-05	4.03	1.420	0.000	1.241	0.43
2021-02-08	4.06	1.426	0.744	1.737	0.43
2021-02-09	4.09	1.432	0.739	1.724	0.43
2021-02-10	4.09	1.435	0.000	0.978	0.43
2021-02-18	4.22	1.447	3.178	3.423	0.43
2021-02-19	4.39	1.464	4.028	4.739	0.44
2021-02-22	4.48	1.477	2.050	3.417	0.44
2021-02-23	4.38	1.486	-2.232	2.455	0.45
2021-02-24	4.36	1.497	-0.457	2.968	0.45
2021-02-25	4.41	1.503	1.147	1.835	0.45
2021-02-26	4.33	1.510	-1.814	1.814	0.45
2021-03-01	4.48	1.526	3.464	4.388	0.46
2021-03-02	4.38	1.534	-2.232	2.009	0.46
2021-03-03	4.44	1.543	1.370	2.511	0.46
2021-03-04	4.41	1.549	-0.676	1.577	0.46
2021-03-05	4.43	1.557	0.454	2.268	0.47
2021-03-08	4.5	1.567	1.580	2.709	0.47
2021-03-09	4.4	1.584	-2.222	4.444	0.48
2021-03-10	4.38	1.594	-0.455	2.955	0.48
2021-03-11	4.42	1.600	0.913	1.598	0.48
2021-03-12	4.48	1.608	1.357	2.036	0.48
2021-03-15	4.54	1.621	1.339	3.348	0.49
2021-03-16	4.57	1.627	0.661	1.762	0.49
2021-03-17	4.5	1.636	-1.532	2.188	0.49
2021-03-18	4.49	1.641	-0.222	1.333	0.49
2021-03-19	4.37	1.648	-2.673	2.004	0.49
2021-03-22	4.39	1.653	0.458	1.373	0.50
2021-03-23	4.3	1.662	-2.050	2.506	0.50
2021-03-24	4.23	1.669	-1.628	2.093	0.50
2021-03-25	4.23	1.673	0.000	1.182	0.50
2021-03-26	4.25	1.676	0.473	0.709	0.50
2021-03-29	4.24	1.679	-0.235	0.941	0.50
2021-03-30	4.23	1.683	-0.236	0.943	0.50
2021-03-31	4.27	1.689	0.946	1.891	0.51
2021-04-01	4.28	1.693	0.234	0.937	0.51
2021-04-02	4.28	1.696	0.000	0.935	0.51
2021-04-06	4.26	1.699	-0.467	0.935	0.51
2021-04-07	4.26	1.703	0.000	0.939	0.51
2021-04-08	4.23	1.705	-0.704	0.704	0.51
2021-04-09	4.19	1.711	-0.946	1.655	0.51
2021-04-12	4.17	1.712	-0.477	0.477	0.51
2021-04-13	4.14	1.717	-0.719	1.199	0.51
2021-04-14	4.15	1.720	0.242	0.966	0.52
2021-04-15	4.14	1.723	-0.241	0.964	0.52
2021-04-16	4.2	1.729	1.449	1.691	0.52
2021-04-19	4.23	1.734	0.714	1.429	0.52
2021-04-20	4.21	1.738	-0.473	0.946	0.52
2021-04-21	4.17	1.740	-0.950	0.713	0.52
2021-04-22	4.23	1.746	1.439	1.679	0.52
2021-04-23	4.19	1.750	-0.946	1.182	0.53
2021-04-26	4.2	1.755	0.239	1.432	0.53
2021-04-27	4.22	1.760	0.476	1.429	0.53
2021-04-28	4.26	1.766	0.948	1.659	0.53
2021-04-29	4.26	1.769	0.000	0.939	0.53
2021-04-30	4.25	1.774	-0.235	1.408	0.53
2021-05-06	4.28	1.780	0.706	1.647	0.53
2021-05-07	4.31	1.784	0.701	1.168	0.54
2021-05-10	4.35	1.790	0.928	1.624	0.54
2021-05-11	4.32	1.794	-0.690	1.149	0.54
2021-05-12	4.31	1.799	-0.231	1.157	0.54
2021-05-13	4.29	1.801	-0.464	0.696	0.54
2021-05-14	4.34	1.809	1.166	2.098	0.54
2021-05-17	4.33	1.812	-0.230	0.922	0.54
2021-05-18	4.4	1.822	1.617	2.771	0.55
2021-05-19	4.4	1.828	0.000	1.591	0.55
2021-05-20	4.38	1.831	-0.455	0.909	0.55
2021-05-21	4.37	1.835	-0.228	0.913	0.55
2021-05-24	4.36	1.839	-0.229	1.144	0.55
2021-05-25	4.4	1.846	0.917	1.835	0.55
2021-05-26	4.38	1.849	-0.455	0.909	0.55
2021-05-27	4.39	1.853	0.228	1.142	0.56
2021-05-28	4.34	1.856	-1.139	0.911	0.56
2021-05-31	4.35	1.860	0.230	0.922	0.56
2021-06-01	4.34	1.863	-0.230	0.920	0.56
2021-06-02	4.33	1.865	-0.230	0.691	0.56
2021-06-03	4.34	1.872	0.231	1.848	0.56
2021-06-04	4.31	1.877	-0.691	1.382	0.56
2021-06-07	4.27	1.881	-0.928	1.160	0.56
2021-06-08	4.28	1.886	0.234	1.405	0.57
2021-06-09	4.34	1.896	1.402	2.570	0.57
2021-06-10	4.39	1.902	1.152	1.843	0.57
2021-06-11	4.55	1.916	3.645	3.645	0.57
2021-06-15	4.48	1.923	-1.538	1.758	0.58
2021-06-16	4.51	1.929	0.670	1.563	0.58
2021-06-17	4.52	1.933	0.222	1.109	0.58
2021-06-18	4.53	1.941	0.221	2.212	0.58
2021-06-21	4.44	1.948	-1.987	1.766	0.58
2021-06-22	4.42	1.953	-0.450	1.577	0.59
2021-06-23	4.4	1.958	-0.452	1.131	0.59
2021-06-24	4.35	1.960	0.000	0.690	0.59
2021-06-25	4.39	1.966	0.920	1.609	0.59
2021-06-28	4.43	1.974	0.911	2.278	0.59
2021-06-29	4.36	1.980	-1.580	1.580	0.59
2021-06-30	4.32	1.987	-0.917	1.835	0.60
2021-07-01	4.32	1.992	0.000	1.389	0.60
2021-07-02	4.28	1.997	-0.926	1.389	0.60
2021-07-05	4.27	2.001	-0.234	1.168	0.60
2021-07-06	4.29	2.006	0.468	1.405	0.60
2021-07-07	4.27	2.011	-0.466	1.399	0.60
2021-07-08	4.19	2.018	-1.874	2.108	0.61
2021-07-09	4.19	2.022	0.000	1.193	0.61
2021-07-12	4.18	2.027	-0.239	1.432	0.61
2021-07-13	4.19	2.030	0.239	0.718	0.61
2021-07-14	4.13	2.035	-0.482	1.446	0.61
2021-07-15	4.14	2.039	0.242	1.211	0.61
2021-07-16	4.14	2.042	0.000	0.966	0.61
2021-07-19	4.27	2.055	3.140	3.623	0.62
2021-07-20	4.2	2.060	-1.639	1.405	0.62
2021-07-21	4.18	2.064	-0.476	1.190	0.62
2021-07-22	4.21	2.068	0.718	1.196	0.62
2021-07-23	4.19	2.073	-0.475	1.425	0.62
2021-07-26	4.09	2.082	-2.387	2.387	0.62
2021-07-27	4.08	2.087	-0.244	1.467	0.63
2021-07-28	4.12	2.097	0.980	2.941	0.63
2021-07-29	4.07	2.102	-1.214	1.699	0.63
2021-07-30	4.07	2.108	0.000	1.720	0.63
2021-08-02	4.12	2.118	1.229	2.948	0.64
2021-08-03	4.18	2.126	1.456	2.184	0.64
2021-08-04	4.15	2.129	-0.718	0.957	0.64
2021-08-05	4.14	2.134	-0.241	1.446	0.64
2021-08-06	4.11	2.139	-0.725	1.449	0.64
2021-08-09	4.17	2.145	1.460	1.703	0.64
2021-08-10	4.14	2.149	-0.719	1.199	0.64
2021-08-11	4.19	2.156	1.208	1.932	0.65
2021-08-12	4.2	2.159	0.239	0.955	0.65
2021-08-13	4.18	2.163	-0.476	0.952	0.65
2021-08-16	4.17	2.166	-0.239	0.957	0.65
2021-08-17	4.11	2.172	-1.439	1.679	0.65
2021-08-18	4.14	2.177	0.730	1.460	0.65
2021-08-19	4.28	2.186	3.382	2.657	0.66
2021-08-20	4.13	2.198	-3.505	3.505	0.66
2021-08-23	4.09	2.202	-0.969	0.969	0.66
2021-08-24	4.1	2.205	0.244	0.978	0.66
2021-08-25	4.1	2.208	0.000	0.976	0.66
2021-08-26	4.1	2.213	0.000	1.220	0.66
2021-08-27	4.1	2.216	0.000	0.976	0.66
2021-08-30	4.1	2.218	0.000	0.732	0.67
2021-08-31	4.14	2.224	0.976	1.707	0.67
2021-09-01	4.22	2.234	1.932	2.657	0.67
2021-09-02	4.21	2.237	-0.237	0.948	0.67
2021-09-03	4.18	2.242	-0.713	1.425	0.67
2021-09-06	4.21	2.249	0.718	1.914	0.67
2021-09-07	4.28	2.255	1.663	1.663	0.68
2021-09-08	4.28	2.259	0.000	1.168	0.68
2021-09-09	4.34	2.268	1.402	2.570	0.68
2021-09-10	4.27	2.276	-1.613	2.304	0.68
2021-09-13	4.26	2.281	-0.234	1.405	0.68
2021-09-14	4.18	2.291	-1.878	2.817	0.69
2021-09-15	4.17	2.295	-0.239	1.196	0.69
2021-09-16	4.12	2.303	-1.199	2.158	0.69
2021-09-17	4.1	2.308	-0.485	1.456	0.69
2021-09-22	4.11	2.313	0.244	1.707	0.69
2021-09-23	4.12	2.318	0.243	1.460	0.70
2021-09-24	4.09	2.323	-0.728	1.214	0.70
2021-09-27	4.04	2.330	-1.222	2.200	0.70
2021-09-28	4.06	2.333	0.495	0.990	0.70
2021-09-29	4.05	2.337	-0.246	0.985	0.70
2021-09-30	4.06	2.340	0.247	0.988	0.70
2021-10-08	4.13	2.345	1.724	1.478	0.70
2021-10-11	4.16	2.350	0.726	1.453	0.71
2021-10-12	4.15	2.353	-0.240	0.962	0.71
2021-10-13	4.14	2.356	-0.241	0.723	0.71
2021-10-14	4.13	2.359	-0.242	0.966	0.71
2021-10-15	4.17	2.365	0.969	1.695	0.71
2021-10-18	4.18	2.368	0.240	0.959	0.71
2021-10-19	4.17	2.372	-0.239	0.957	0.71
2021-10-20	4.14	2.378	-0.719	1.679	0.71
2021-10-21	4.12	2.382	-0.483	1.208	0.71
2021-10-22	4.06	2.388	-1.456	1.942	0.72
2021-10-25	4.06	2.392	0.000	1.232	0.72
2021-10-26	4.03	2.395	-0.739	0.739	0.72
2021-10-27	3.99	2.402	-0.993	1.985	0.72
2021-10-28	4	2.405	0.251	1.003	0.72
2021-10-29	4.03	2.409	0.750	1.250	0.72
2021-11-01	4.05	2.413	0.496	1.241	0.72
2021-11-02	3.99	2.421	-1.481	2.222	0.73
2021-11-03	3.98	2.423	-0.251	0.752	0.73
2021-11-04	3.99	2.426	0.251	0.754	0.73
2021-11-05	4	2.430	0.251	1.253	0.73
2021-11-08	3.98	2.432	-0.500	0.750	0.73
2021-11-09	3.99	2.435	0.251	0.754	0.73
2021-11-10	3.96	2.440	-0.752	1.504	0.73
2021-11-11	3.98	2.444	0.505	1.263	0.73
2021-11-12	3.96	2.447	-0.503	1.005	0.73
2021-11-15	3.97	2.450	0.253	0.758	0.73
2021-11-16	3.97	2.452	0.000	0.756	0.74
2021-11-17	3.98	2.454	0.252	0.504	0.74
2021-11-18	3.94	2.458	-1.005	1.256	0.74
2021-11-19	3.97	2.461	0.761	1.015	0.74
2021-11-22	3.96	2.464	-0.252	0.756	0.74
2021-11-23	3.95	2.466	-0.253	0.505	0.74
2021-11-24	3.95	2.469	0.000	1.013	0.74
2021-11-25	3.94	2.471	-0.253	0.506	0.74
2021-11-26	3.91	2.474	-0.761	1.015	0.74
2021-11-29	3.87	2.477	-1.023	1.023	0.74
2021-11-30	3.88	2.482	0.258	1.550	0.74
2021-12-01	3.91	2.486	0.773	1.289	0.75
2021-12-02	3.9	2.488	-0.256	0.512	0.75
2021-12-03	3.91	2.492	0.256	1.282	0.75
2021-12-06	3.9	2.496	-0.256	1.023	0.75
2021-12-07	3.92	2.498	0.513	0.769	0.75
2021-12-08	3.92	2.501	0.000	1.020	0.75
2021-12-09	3.94	2.506	0.510	1.276	0.75
2021-12-10	3.95	2.508	0.254	0.761	0.75
2021-12-13	3.94	2.512	-0.253	1.266	0.75
2021-12-14	3.93	2.515	-0.254	0.761	0.75
2021-12-15	3.93	2.517	0.000	0.763	0.76
2021-12-16	3.95	2.521	0.509	1.018	0.76
2021-12-17	3.96	2.523	0.253	0.759	0.76
2021-12-20	3.97	2.526	0.253	0.758	0.76
2021-12-21	3.97	2.528	0.000	0.756	0.76
2021-12-22	3.94	2.532	-0.756	1.259	0.76
2021-12-23	3.93	2.535	-0.254	0.761	0.76
2021-12-24	3.92	2.537	-0.254	0.763	0.76
2021-12-27	3.93	2.540	0.255	0.765	0.76
2021-12-28	3.93	2.542	0.000	0.763	0.76
2021-12-29	3.92	2.545	-0.254	0.763	0.76
2021-12-30	3.92	2.547	0.000	0.765	0.76
2021-12-31	3.93	2.550	0.255	0.765	0.76
2022-01-04	3.99	2.557	1.527	2.036	0.77
2022-01-05	3.98	2.560	-0.251	1.003	0.77
2022-01-06	3.96	2.563	-0.503	1.005	0.77
2022-01-07	3.99	2.569	0.758	1.768	0.77
2022-01-10	4.03	2.574	1.003	1.504	0.77
2022-01-11	4.03	2.577	0.000	0.993	0.77
2022-01-12	4.01	2.581	-0.496	0.993	0.77
2022-01-13	4.01	2.585	0.000	1.247	0.78
2022-01-14	3.97	2.588	-0.998	0.998	0.78
2022-01-17	3.97	2.590	0.000	0.504	0.78
2022-01-18	4.02	2.596	1.259	1.763	0.78
2022-01-19	4.01	2.598	-0.249	0.746	0.78
2022-01-20	4.01	2.602	0.000	0.998	0.78
2022-01-21	4	2.606	-0.249	1.247	0.78
2022-01-24	3.97	2.609	-0.750	1.000	0.78
2022-01-25	3.82	2.621	-3.778	3.778	0.79
2022-01-26	3.81	2.626	-0.262	1.571	0.79
2022-01-27	3.71	2.635	-2.625	2.887	0.79
2022-01-28	3.71	2.638	0.000	1.078	0.79
2022-02-07	3.76	2.643	1.348	1.617	0.79
2022-02-08	3.92	2.659	4.255	4.787	0.80
2022-02-09	4.05	2.675	3.316	4.592	0.80
2022-02-10	4.01	2.680	-0.988	1.728	0.80
2022-02-11	4	2.685	-0.249	1.496	0.81
2022-02-14	3.96	2.690	-1.000	1.500	0.81
2022-02-15	3.93	2.694	-0.758	1.263	0.81
2022-02-16	3.97	2.700	1.018	1.781	0.81
2022-02-17	3.94	2.704	-0.756	1.259	0.81
2022-02-18	3.96	2.708	0.508	1.015	0.81
2022-02-21	3.97	2.712	0.253	1.263	0.81
2022-02-22	3.93	2.716	-1.008	1.259	0.81
2022-02-23	3.93	2.719	0.000	0.763	0.82
2022-02-24	3.87	2.729	-1.527	3.308	0.82
2022-02-25	3.85	2.734	-0.517	1.550	0.82
2022-02-28	3.82	2.738	-0.779	1.299	0.82
2022-03-01	3.85	2.741	0.785	0.785	0.82
2022-03-02	3.84	2.743	-0.260	0.779	0.82
2022-03-03	3.86	2.746	0.521	0.781	0.82
2022-03-04	3.84	2.748	-0.518	0.777	0.82
2022-03-07	3.77	2.753	-1.823	1.563	0.83
2022-03-08	3.72	2.761	-1.326	2.387	0.83
2022-03-09	3.67	2.778	-1.344	5.645	0.83
2022-03-10	3.66	2.785	-0.272	2.180	0.84
2022-03-11	3.69	2.796	0.820	3.552	0.84
2022-03-14	3.62	2.800	-1.897	1.626	0.84
2022-03-15	3.42	2.815	-5.525	5.249	0.84
2022-03-16	3.52	2.828	2.924	4.386	0.85
2022-03-17	3.51	2.834	-0.284	1.989	0.85
2022-03-18	3.59	2.844	2.279	3.419	0.85
2022-03-21	3.53	2.852	-1.671	2.507	0.86
2022-03-22	3.52	2.857	-0.283	1.700	0.86
2022-03-23	3.54	2.860	0.568	1.136	0.86
2022-03-24	3.54	2.869	0.000	3.107	0.86
2022-03-25	3.51	2.872	-0.847	1.130	0.86
2022-03-28	3.54	2.882	0.855	3.134	0.86
2022-03-29	3.53	2.885	-0.282	1.130	0.87
2022-03-30	3.55	2.888	0.567	1.133	0.87
2022-03-31	3.57	2.892	0.563	1.127	0.87
2022-04-01	3.58	2.896	0.280	1.401	0.87
2022-04-06	3.61	2.901	0.838	1.676	0.87
2022-04-07	3.55	2.906	-1.662	1.662	0.87
2022-04-08	3.56	2.909	0.282	1.127	0.87
2022-04-11	3.51	2.916	-1.404	2.247	0.87
2022-04-12	3.54	2.924	0.855	2.849	0.88
2022-04-13	3.53	2.930	-0.282	1.977	0.88
2022-04-14	3.54	2.933	0.283	0.850	0.88
2022-04-15	3.53	2.936	-0.282	1.130	0.88
2022-04-18	3.51	2.938	-0.567	0.850	0.88
2022-04-19	3.54	2.942	0.855	1.140	0.88
2022-04-20	3.55	2.945	0.282	1.130	0.88
2022-04-21	3.48	2.953	-1.972	2.817	0.89
2022-04-22	3.52	2.961	1.149	2.586	0.89
2022-04-25	3.43	2.971	-2.557	3.409	0.89
2022-04-26	3.43	2.976	0.000	1.749	0.89
2022-04-27	3.47	2.984	1.166	2.915	0.90
2022-04-28	3.49	2.991	0.576	2.305	0.90
2022-04-29	3.52	2.997	0.860	2.292	0.90
2022-05-05	3.53	3.001	0.284	1.136	0.90
2022-05-06	3.46	3.005	-1.983	1.416	0.90
2022-05-09	3.48	3.009	0.578	1.445	0.90
2022-05-10	3.5	3.015	0.575	2.011	0.90
2022-05-11	3.49	3.019	-0.286	1.429	0.91
2022-05-12	3.49	3.022	0.000	0.860	0.91
2022-05-13	3.51	3.024	0.573	0.860	0.91
2022-05-16	3.49	3.027	-0.570	1.140	0.91
2022-05-17	3.51	3.030	0.573	0.860	0.91
2022-05-18	3.49	3.032	-0.570	0.855	0.91
2022-05-19	3.51	3.037	0.573	1.433	0.91
2022-05-20	3.54	3.040	0.855	1.140	0.91
2022-05-23	3.52	3.043	-0.565	1.130	0.91

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