中国东航融券券源 中国东航专项约券

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	4.1	0	0	0	0
2020-04-28	4.11	0.008	0.244	2.439	0.00
2020-04-29	4.16	0.018	1.217	2.676	0.01
2020-04-30	4.38	0.028	5.288	2.885	0.01
2020-05-06	4.28	0.036	-2.283	2.283	0.01
2020-05-07	4.21	0.042	-1.636	1.636	0.01
2020-05-08	4.24	0.045	0.713	0.713	0.01
2020-05-11	4.27	0.050	0.708	1.415	0.01
2020-05-12	4.22	0.054	-1.171	1.171	0.02
2020-05-13	4.2	0.055	-0.474	0.474	0.02
2020-05-14	4.14	0.061	-1.429	1.667	0.02
2020-05-15	4.12	0.065	-0.483	1.208	0.02
2020-05-18	4.12	0.073	0.000	2.184	0.02
2020-05-19	4.21	0.080	2.184	1.942	0.02
2020-05-20	4.11	0.088	-2.375	2.375	0.03
2020-05-21	4.11	0.092	0.000	1.217	0.03
2020-05-22	4.09	0.096	-0.487	1.217	0.03
2020-05-25	4.08	0.101	-0.244	1.467	0.03
2020-05-26	4.1	0.104	0.490	0.735	0.03
2020-05-27	4.16	0.108	1.463	1.220	0.03
2020-05-28	4.14	0.114	-0.481	1.923	0.03
2020-05-29	4.16	0.119	0.483	1.449	0.04
2020-06-01	4.21	0.127	1.202	2.163	0.04
2020-06-02	4.22	0.131	0.238	1.188	0.04
2020-06-03	4.24	0.139	0.474	2.133	0.04
2020-06-04	4.23	0.145	-0.236	1.651	0.04
2020-06-05	4.5	0.170	6.383	6.856	0.05
2020-06-08	4.55	0.188	1.111	4.667	0.06
2020-06-09	4.65	0.198	2.198	2.637	0.06
2020-06-10	4.49	0.207	-3.441	2.366	0.06
2020-06-11	4.37	0.215	-2.673	2.227	0.06
2020-06-12	4.3	0.222	-1.602	1.831	0.07
2020-06-15	4.22	0.235	-1.860	3.721	0.07
2020-06-16	4.29	0.242	1.659	1.896	0.07
2020-06-17	4.27	0.248	-0.466	1.865	0.07
2020-06-18	4.29	0.254	0.468	1.639	0.08
2020-06-19	4.31	0.262	0.466	2.098	0.08
2020-06-22	4.26	0.269	-1.160	2.088	0.08
2020-06-23	4.24	0.272	-0.469	0.939	0.08
2020-06-24	4.25	0.275	0.236	0.708	0.08
2020-06-29	4.19	0.278	-1.412	0.941	0.08
2020-06-30	4.22	0.282	0.716	1.193	0.08
2020-07-01	4.25	0.286	0.711	1.185	0.09
2020-07-02	4.42	0.306	4.000	5.412	0.09
2020-07-03	4.44	0.319	0.452	3.394	0.10
2020-07-06	4.7	0.343	5.856	6.081	0.10
2020-07-07	4.61	0.365	-1.915	5.745	0.11
2020-07-08	4.74	0.390	2.820	6.291	0.12
2020-07-09	4.76	0.401	0.422	2.743	0.12
2020-07-10	4.63	0.411	-2.731	2.731	0.12
2020-07-13	4.63	0.425	1.092	3.493	0.13
2020-07-14	4.55	0.437	-1.728	3.240	0.13
2020-07-15	4.58	0.452	0.659	3.956	0.14
2020-07-16	4.43	0.471	-3.275	5.022	0.14
2020-07-17	4.36	0.481	-1.580	2.935	0.14
2020-07-20	4.53	0.498	3.899	4.358	0.15
2020-07-21	4.53	0.509	0.000	3.091	0.15
2020-07-22	4.59	0.524	1.325	3.753	0.16
2020-07-23	4.54	0.537	-1.089	3.486	0.16
2020-07-24	4.37	0.550	-3.744	3.524	0.16
2020-07-27	4.32	0.560	-1.144	2.975	0.17
2020-07-28	4.32	0.565	0.000	1.157	0.17
2020-07-29	4.37	0.573	1.157	2.315	0.17
2020-07-30	4.34	0.578	-0.686	1.373	0.17
2020-07-31	4.36	0.584	0.461	1.613	0.18
2020-08-03	4.48	0.593	2.752	2.523	0.18
2020-08-04	4.51	0.607	0.670	3.571	0.18
2020-08-05	4.47	0.612	-0.887	1.552	0.18
2020-08-06	4.53	0.621	1.342	2.237	0.19
2020-08-07	4.61	0.643	1.766	5.740	0.19
2020-08-10	4.6	0.656	-0.217	3.471	0.20
2020-08-11	4.58	0.670	-0.435	3.696	0.20
2020-08-12	4.92	0.704	7.424	8.297	0.21
2020-08-13	4.92	0.719	0.000	3.659	0.22
2020-08-14	4.88	0.727	-0.813	1.829	0.22
2020-08-17	4.92	0.738	0.820	2.664	0.22
2020-08-18	4.85	0.750	-1.423	3.049	0.23
2020-08-19	4.89	0.774	0.825	5.773	0.23
2020-08-20	4.96	0.799	1.431	6.135	0.24
2020-08-21	5.15	0.836	3.831	8.669	0.25
2020-08-24	5.06	0.856	-1.748	4.660	0.26
2020-08-25	5.13	0.874	1.383	4.348	0.26
2020-08-26	5	0.895	-2.534	5.068	0.27
2020-08-27	4.92	0.910	-1.600	3.600	0.27
2020-08-28	4.99	0.924	1.423	3.252	0.28
2020-08-31	5.05	0.936	1.202	2.806	0.28
2020-09-01	4.99	0.943	-1.188	1.782	0.28
2020-09-02	4.9	0.955	-1.804	3.006	0.29
2020-09-03	4.9	0.969	0.000	3.469	0.29
2020-09-04	5	0.991	2.041	5.102	0.30
2020-09-07	5.09	1.009	1.800	4.200	0.30
2020-09-08	5.17	1.020	1.572	2.750	0.31
2020-09-09	5.27	1.036	1.934	3.482	0.31
2020-09-10	5.15	1.057	-2.277	4.934	0.32
2020-09-11	5.15	1.068	0.000	2.524	0.32
2020-09-14	5.15	1.077	0.000	2.136	0.32
2020-09-15	5.35	1.096	3.883	4.272	0.33
2020-09-16	5.55	1.130	3.738	7.290	0.34
2020-09-17	5.53	1.142	-0.360	2.703	0.34
2020-09-18	5.51	1.150	-0.362	1.808	0.35
2020-09-21	5.41	1.165	-1.815	3.267	0.35
2020-09-22	5.1	1.180	-5.730	3.512	0.35
2020-09-23	5.05	1.192	-0.980	2.745	0.36
2020-09-24	4.9	1.200	-2.970	1.980	0.36
2020-09-25	4.88	1.208	-0.408	2.041	0.36
2020-09-28	4.97	1.224	1.844	3.893	0.37
2020-09-29	4.94	1.233	-0.604	2.213	0.37
2020-09-30	4.94	1.241	0.000	1.822	0.37
2020-10-09	4.98	1.247	0.810	1.417	0.37
2020-10-12	5.09	1.263	2.209	3.815	0.38
2020-10-13	5.05	1.277	-0.786	3.340	0.38
2020-10-14	4.97	1.285	-1.584	1.980	0.39
2020-10-15	4.94	1.291	-0.604	1.408	0.39
2020-10-16	4.92	1.298	-0.405	1.822	0.39
2020-10-19	4.9	1.306	-0.407	1.829	0.39
2020-10-20	4.9	1.310	0.000	1.020	0.39
2020-10-21	5.01	1.321	2.245	2.653	0.40
2020-10-22	4.97	1.328	-0.798	1.597	0.40
2020-10-23	4.97	1.334	0.000	1.610	0.40
2020-10-26	4.88	1.342	-1.811	2.012	0.40
2020-10-27	4.77	1.357	-2.254	3.689	0.41
2020-10-28	4.79	1.370	0.419	3.145	0.41
2020-10-29	4.73	1.379	-1.253	2.296	0.41
2020-10-30	4.59	1.395	-2.960	4.228	0.42
2020-11-02	4.46	1.406	-2.832	3.050	0.42
2020-11-03	4.51	1.415	1.121	2.242	0.42
2020-11-04	4.53	1.422	0.443	1.996	0.43
2020-11-05	4.59	1.429	1.325	1.766	0.43
2020-11-06	4.62	1.438	0.654	2.397	0.43
2020-11-09	4.78	1.458	3.463	4.978	0.44
2020-11-10	4.93	1.481	3.138	5.649	0.44
2020-11-11	4.89	1.492	-0.811	2.637	0.45
2020-11-12	4.86	1.504	-0.613	2.863	0.45
2020-11-13	4.82	1.511	-0.823	1.852	0.45
2020-11-16	4.95	1.521	2.697	2.490	0.46
2020-11-17	4.98	1.530	0.606	2.020	0.46
2020-11-18	5.01	1.540	0.602	2.410	0.46
2020-11-19	4.99	1.545	-0.399	1.397	0.46
2020-11-20	5.01	1.555	0.401	2.204	0.47
2020-11-23	4.94	1.567	-1.397	2.994	0.47
2020-11-24	4.99	1.575	1.012	1.822	0.47
2020-11-25	4.94	1.587	-1.002	3.006	0.48
2020-11-26	4.94	1.593	0.000	1.417	0.48
2020-11-27	4.99	1.600	1.012	1.822	0.48
2020-11-30	4.98	1.610	-0.200	2.405	0.48
2020-12-01	5.13	1.627	3.012	3.815	0.49
2020-12-02	5.14	1.635	0.195	1.949	0.49
2020-12-03	5.16	1.641	0.389	1.362	0.49
2020-12-04	5.06	1.656	-1.938	3.682	0.50
2020-12-07	4.96	1.667	-1.976	2.569	0.50
2020-12-08	4.93	1.674	-0.605	1.613	0.50
2020-12-09	4.89	1.680	-0.811	1.623	0.50
2020-12-10	4.83	1.688	-1.227	2.045	0.51
2020-12-11	4.82	1.695	-0.207	1.656	0.51
2020-12-14	4.74	1.704	-1.660	2.282	0.51
2020-12-15	4.68	1.712	-1.266	1.899	0.51
2020-12-16	4.71	1.727	0.641	3.846	0.52
2020-12-17	4.77	1.738	1.274	2.760	0.52
2020-12-18	4.77	1.743	0.000	1.258	0.52
2020-12-21	4.68	1.753	-1.887	2.725	0.53
2020-12-22	4.54	1.765	-2.991	2.991	0.53
2020-12-23	4.52	1.769	-0.441	1.101	0.53
2020-12-24	4.56	1.774	0.885	1.327	0.53
2020-12-25	4.58	1.779	0.439	1.316	0.53
2020-12-28	4.47	1.786	-2.402	1.965	0.54
2020-12-29	4.52	1.793	1.119	1.790	0.54
2020-12-30	4.53	1.798	0.221	1.327	0.54
2020-12-31	4.68	1.814	3.311	4.194	0.54
2021-01-04	4.62	1.821	-1.282	1.709	0.55
2021-01-05	4.61	1.830	-0.216	2.381	0.55
2021-01-06	4.61	1.837	0.000	1.735	0.55
2021-01-07	4.53	1.846	-1.735	2.603	0.55
2021-01-08	4.59	1.854	1.325	1.987	0.56
2021-01-11	4.49	1.864	-2.179	2.614	0.56
2021-01-12	4.55	1.871	1.336	2.004	0.56
2021-01-13	4.6	1.881	1.099	2.418	0.56
2021-01-14	4.61	1.888	0.217	1.957	0.57
2021-01-15	4.58	1.895	-0.651	1.735	0.57
2021-01-18	4.58	1.901	0.000	1.528	0.57
2021-01-19	4.65	1.914	1.528	3.493	0.57
2021-01-20	4.61	1.923	-0.860	2.366	0.58
2021-01-21	4.58	1.927	-0.651	1.085	0.58
2021-01-22	4.51	1.935	-1.528	1.965	0.58
2021-01-25	4.46	1.940	-1.109	1.330	0.58
2021-01-26	4.52	1.948	1.345	2.242	0.58
2021-01-27	4.54	1.955	0.442	1.770	0.59
2021-01-28	4.49	1.961	-1.101	1.542	0.59
2021-01-29	4.59	1.977	2.227	4.232	0.59
2021-02-01	4.71	2.002	2.614	6.318	0.60
2021-02-02	4.62	2.011	-1.911	2.335	0.60
2021-02-03	4.58	2.019	-0.866	2.165	0.61
2021-02-04	4.5	2.032	-1.747	3.493	0.61
2021-02-05	4.71	2.055	4.667	5.778	0.62
2021-02-08	4.85	2.071	2.972	4.034	0.62
2021-02-09	4.8	2.079	-1.031	2.062	0.62
2021-02-10	4.75	2.085	-1.042	1.458	0.63
2021-02-18	4.84	2.097	1.895	2.947	0.63
2021-02-19	4.87	2.108	0.620	2.686	0.63
2021-02-22	4.92	2.119	1.027	2.669	0.64
2021-02-23	5.02	2.137	2.033	4.268	0.64
2021-02-24	4.91	2.163	-2.191	6.574	0.65
2021-02-25	4.87	2.179	-0.815	3.870	0.65
2021-02-26	4.72	2.192	-3.080	3.285	0.66
2021-03-01	4.77	2.202	1.059	2.542	0.66
2021-03-02	4.74	2.211	-0.629	2.306	0.66
2021-03-03	4.92	2.233	3.797	5.274	0.67
2021-03-04	4.92	2.240	0.000	1.626	0.67
2021-03-05	4.88	2.250	-0.813	2.642	0.68
2021-03-08	4.82	2.267	-1.230	4.098	0.68
2021-03-09	5	2.288	3.734	4.979	0.69
2021-03-10	4.91	2.298	-1.800	2.600	0.69
2021-03-11	5.02	2.313	2.240	3.462	0.69
2021-03-12	5.05	2.320	0.598	1.793	0.70
2021-03-15	5.45	2.363	7.921	9.505	0.71
2021-03-16	5.6	2.400	2.752	7.890	0.72
2021-03-17	5.46	2.416	-2.500	3.393	0.72
2021-03-18	5.52	2.430	1.099	3.114	0.73
2021-03-19	5.42	2.443	-1.812	2.899	0.73
2021-03-22	5.57	2.467	2.768	5.166	0.74
2021-03-23	5.57	2.483	0.000	3.411	0.74
2021-03-24	5.25	2.504	-5.745	4.847	0.75
2021-03-25	5.29	2.517	0.762	2.857	0.76
2021-03-26	5.64	2.562	6.616	9.641	0.77
2021-03-29	5.54	2.581	-1.773	4.078	0.77
2021-03-30	5.51	2.588	-0.542	1.625	0.78
2021-03-31	5.46	2.598	-0.907	2.178	0.78
2021-04-01	5.37	2.615	-1.648	3.663	0.78
2021-04-02	5.39	2.624	0.372	2.048	0.79
2021-04-06	5.3	2.639	-1.670	3.525	0.79
2021-04-07	5.64	2.672	6.415	6.981	0.80
2021-04-08	5.73	2.690	1.596	3.723	0.81
2021-04-09	5.55	2.707	-3.141	3.665	0.81
2021-04-12	5.54	2.721	-0.180	3.063	0.82
2021-04-13	5.48	2.739	-1.083	3.971	0.82
2021-04-14	5.54	2.760	1.095	4.562	0.83
2021-04-15	5.59	2.775	0.903	3.069	0.83
2021-04-16	5.71	2.798	2.147	4.830	0.84
2021-04-19	5.78	2.819	1.226	4.553	0.85
2021-04-20	5.75	2.830	-0.519	2.249	0.85
2021-04-21	5.62	2.840	-2.261	2.087	0.85
2021-04-22	5.61	2.849	-0.178	1.957	0.85
2021-04-23	5.54	2.861	-1.248	2.496	0.86
2021-04-26	5.51	2.876	-0.542	3.249	0.86
2021-04-27	5.41	2.890	-1.815	3.085	0.87
2021-04-28	5.36	2.907	-0.924	3.882	0.87
2021-04-29	5.38	2.919	0.373	2.799	0.88
2021-04-30	5.22	2.932	-2.974	2.974	0.88
2021-05-06	5.2	2.942	-0.383	2.299	0.88
2021-05-07	5.18	2.950	-0.385	1.731	0.88
2021-05-10	5.1	2.960	-1.544	2.510	0.89
2021-05-11	5.22	2.977	2.353	3.725	0.89
2021-05-12	5.14	2.989	-1.533	2.874	0.90
2021-05-13	5.17	2.996	0.584	1.751	0.90
2021-05-14	5.26	3.012	1.741	3.482	0.90
2021-05-17	5.38	3.028	2.281	3.612	0.91
2021-05-18	5.53	3.047	2.788	4.089	0.91
2021-05-19	5.49	3.057	-0.723	2.170	0.92
2021-05-20	5.58	3.073	1.639	3.461	0.92
2021-05-21	5.62	3.090	0.717	3.584	0.93
2021-05-24	5.68	3.099	1.068	1.957	0.93
2021-05-25	5.72	3.111	0.704	2.641	0.93
2021-05-26	5.72	3.125	0.000	2.797	0.94
2021-05-27	5.71	3.140	-0.175	3.147	0.94
2021-05-28	5.6	3.153	-1.926	2.802	0.95
2021-05-31	5.42	3.171	-3.214	3.929	0.95
2021-06-01	5.39	3.181	-0.554	2.214	0.95
2021-06-02	5.33	3.189	-1.113	1.855	0.96
2021-06-03	5.31	3.195	-0.375	1.501	0.96
2021-06-04	5.29	3.202	-0.377	1.507	0.96
2021-06-07	5.23	3.210	-1.134	1.890	0.96
2021-06-08	5.27	3.218	0.765	1.721	0.97
2021-06-09	5.18	3.225	-1.708	1.708	0.97
2021-06-10	5.25	3.232	1.351	1.544	0.97
2021-06-11	5.24	3.243	-0.190	2.476	0.97
2021-06-15	5.14	3.251	-1.908	1.908	0.98
2021-06-16	5.1	3.256	-0.778	1.167	0.98
2021-06-17	5.17	3.264	1.373	1.961	0.98
2021-06-18	5.23	3.274	1.161	2.128	0.98
2021-06-21	5.16	3.282	-1.338	1.912	0.98
2021-06-22	5.15	3.292	-0.194	2.326	0.99
2021-06-23	5.12	3.295	-0.583	0.777	0.99
2021-06-24	5.2	3.304	0.000	2.115	0.99
2021-06-25	5.2	3.310	0.000	1.346	0.99
2021-06-28	5.14	3.319	-1.154	2.115	1.00
2021-06-29	5.08	3.326	-1.167	1.556	1.00
2021-06-30	5.08	3.330	0.000	0.984	1.00
2021-07-01	5.07	3.335	-0.197	1.181	1.00
2021-07-02	5.03	3.342	-0.789	1.578	1.00
2021-07-05	4.96	3.351	-1.392	2.187	1.01
2021-07-06	4.93	3.359	-0.605	2.016	1.01
2021-07-07	5	3.367	1.420	2.028	1.01
2021-07-08	4.99	3.375	-0.200	1.800	1.01
2021-07-09	4.92	3.381	-1.403	1.403	1.01
2021-07-12	4.8	3.392	-2.439	2.846	1.02
2021-07-13	4.84	3.399	0.833	1.667	1.02
2021-07-14	4.78	3.407	-1.848	2.053	1.02
2021-07-15	4.8	3.413	0.418	1.464	1.02
2021-07-16	4.97	3.431	3.542	4.375	1.03
2021-07-19	5.05	3.444	1.610	3.018	1.03
2021-07-20	5.05	3.453	0.000	2.178	1.04
2021-07-21	4.98	3.462	-1.386	2.178	1.04
2021-07-22	4.97	3.466	-0.201	1.004	1.04
2021-07-23	4.9	3.474	-1.408	2.012	1.04
2021-07-26	4.84	3.482	-1.224	1.837	1.04
2021-07-27	4.82	3.489	-0.413	1.860	1.05
2021-07-28	4.71	3.507	-2.282	4.564	1.05
2021-07-29	4.61	3.518	-2.123	2.972	1.06
2021-07-30	4.41	3.533	-4.338	3.905	1.06
2021-08-02	4.42	3.552	0.227	5.215	1.07
2021-08-03	4.46	3.560	0.905	2.262	1.07
2021-08-04	4.4	3.568	-1.345	2.018	1.07
2021-08-05	4.37	3.573	-0.682	1.591	1.07
2021-08-06	4.32	3.583	-1.144	2.517	1.07
2021-08-09	4.41	3.594	2.083	3.009	1.08
2021-08-10	4.41	3.599	0.000	1.361	1.08
2021-08-11	4.45	3.607	0.907	2.268	1.08
2021-08-12	4.43	3.619	-0.449	3.146	1.09
2021-08-13	4.42	3.629	-0.226	2.709	1.09
2021-08-16	4.5	3.636	1.810	2.036	1.09
2021-08-17	4.65	3.668	3.333	8.222	1.10
2021-08-18	4.71	3.683	1.290	3.871	1.10
2021-08-19	4.74	3.699	0.637	4.034	1.11
2021-08-20	4.63	3.720	-2.321	5.274	1.12
2021-08-23	4.62	3.728	-0.216	2.160	1.12
2021-08-24	4.61	3.735	-0.216	1.948	1.12
2021-08-25	4.69	3.745	1.735	2.386	1.12
2021-08-26	4.69	3.751	0.000	1.706	1.13
2021-08-27	4.66	3.758	-0.640	1.706	1.13
2021-08-30	4.64	3.766	-0.429	2.146	1.13
2021-08-31	4.7	3.776	1.293	2.586	1.13
2021-09-01	4.77	3.786	1.489	2.340	1.14
2021-09-02	4.79	3.792	0.419	1.677	1.14
2021-09-03	4.85	3.807	1.253	3.549	1.14
2021-09-06	4.87	3.815	0.412	2.062	1.14
2021-09-07	4.91	3.822	0.821	1.643	1.15
2021-09-08	4.97	3.829	1.222	1.833	1.15
2021-09-09	5.05	3.841	1.610	2.817	1.15
2021-09-10	5.05	3.856	0.000	3.564	1.16
2021-09-13	5	3.877	-0.990	4.950	1.16
2021-09-14	4.8	3.895	-4.000	4.600	1.17
2021-09-15	4.74	3.905	-1.250	2.500	1.17
2021-09-16	4.59	3.922	-3.165	4.430	1.18
2021-09-17	4.66	3.933	1.525	2.832	1.18
2021-09-22	4.66	3.940	0.000	1.717	1.18
2021-09-23	4.74	3.948	1.717	2.146	1.18
2021-09-24	4.75	3.956	0.211	1.899	1.19
2021-09-27	4.69	3.966	-1.263	2.526	1.19
2021-09-28	4.75	3.975	1.279	2.345	1.19
2021-09-29	4.65	3.983	-2.105	2.105	1.19
2021-09-30	4.71	3.989	1.290	1.505	1.20
2021-10-08	4.9	4.002	4.034	3.185	1.20
2021-10-11	5.06	4.022	3.265	4.694	1.21
2021-10-12	5.02	4.037	-0.791	3.557	1.21
2021-10-13	5.03	4.054	0.199	4.183	1.22
2021-10-14	5.18	4.080	2.982	5.964	1.22
2021-10-15	5.05	4.095	-2.510	3.668	1.23
2021-10-18	5.09	4.110	0.792	3.366	1.23
2021-10-19	4.91	4.126	-3.536	3.929	1.24
2021-10-20	4.87	4.135	-0.815	2.240	1.24
2021-10-21	4.79	4.146	-1.643	2.875	1.24
2021-10-22	4.7	4.156	-1.879	2.505	1.25
2021-10-25	4.68	4.165	-0.426	2.340	1.25
2021-10-26	4.69	4.174	0.214	2.350	1.25
2021-10-27	4.66	4.181	-0.640	1.706	1.25
2021-10-28	4.71	4.193	1.073	3.004	1.26
2021-10-29	4.83	4.211	2.548	4.459	1.26
2021-11-01	4.67	4.225	-3.313	3.727	1.27
2021-11-02	4.69	4.237	0.428	2.998	1.27
2021-11-03	4.72	4.247	0.640	2.559	1.27
2021-11-04	4.78	4.258	1.271	2.754	1.28
2021-11-05	4.78	4.266	0.000	1.883	1.28
2021-11-08	4.91	4.285	2.720	4.812	1.29
2021-11-09	4.86	4.297	-1.018	2.851	1.29
2021-11-10	4.88	4.305	0.412	2.058	1.29
2021-11-11	4.9	4.312	0.410	1.639	1.29
2021-11-12	4.97	4.325	1.429	3.265	1.30
2021-11-15	4.92	4.332	-1.006	1.610	1.30
2021-11-16	4.98	4.343	1.220	2.642	1.30
2021-11-17	4.9	4.351	-1.606	2.008	1.31
2021-11-18	4.82	4.360	-1.633	2.245	1.31
2021-11-19	4.83	4.367	0.207	1.660	1.31
2021-11-22	4.84	4.372	0.207	1.242	1.31
2021-11-23	4.86	4.379	0.413	1.653	1.31
2021-11-24	4.87	4.385	0.206	1.646	1.32
2021-11-25	4.83	4.389	-0.821	0.821	1.32
2021-11-26	4.77	4.394	-1.242	1.242	1.32
2021-11-29	4.65	4.401	-2.516	1.887	1.32
2021-11-30	4.66	4.404	0.215	0.860	1.32
2021-12-01	4.72	4.413	1.288	2.361	1.32
2021-12-02	4.71	4.419	-0.212	1.483	1.33
2021-12-03	4.76	4.425	1.062	1.486	1.33
2021-12-06	4.75	4.429	-0.210	1.050	1.33
2021-12-07	4.83	4.439	1.684	2.316	1.33
2021-12-08	4.81	4.445	-0.414	1.656	1.33
2021-12-09	4.85	4.452	0.832	1.663	1.34
2021-12-10	4.83	4.457	-0.412	1.237	1.34
2021-12-13	4.76	4.465	-1.449	2.070	1.34
2021-12-14	4.69	4.470	-1.471	1.261	1.34
2021-12-15	4.69	4.474	0.000	1.066	1.34
2021-12-16	4.73	4.479	0.853	1.279	1.34
2021-12-17	4.77	4.485	0.846	1.480	1.35
2021-12-20	4.71	4.490	-1.258	1.258	1.35
2021-12-21	4.76	4.497	1.062	1.699	1.35
2021-12-22	4.79	4.502	0.630	1.261	1.35
2021-12-23	4.77	4.510	-0.418	2.088	1.35
2021-12-24	4.76	4.518	-0.210	1.887	1.36
2021-12-27	4.81	4.527	1.050	2.311	1.36
2021-12-28	4.82	4.532	0.208	1.247	1.36
2021-12-29	5	4.561	3.734	6.846	1.37
2021-12-30	5.09	4.577	1.800	4.000	1.37
2021-12-31	5.16	4.593	1.375	3.536	1.38
2022-01-04	5.26	4.609	1.938	3.682	1.38
2022-01-05	5.27	4.622	0.190	3.042	1.39
2022-01-06	5.21	4.632	-1.139	2.277	1.39
2022-01-07	5.34	4.644	2.495	2.687	1.39
2022-01-10	5.36	4.662	0.375	3.933	1.40
2022-01-11	5.3	4.676	-1.119	3.172	1.40
2022-01-12	5.29	4.682	-0.189	1.509	1.40
2022-01-13	5.28	4.691	-0.189	2.079	1.41
2022-01-14	5.24	4.704	-0.758	2.841	1.41
2022-01-17	5.18	4.717	-1.145	3.053	1.42
2022-01-18	5.32	4.736	2.703	4.247	1.42
2022-01-19	5.34	4.748	0.376	2.632	1.42
2022-01-20	5.46	4.763	2.247	3.371	1.43
2022-01-21	5.57	4.780	2.015	3.663	1.43
2022-01-24	5.58	4.797	0.180	3.770	1.44
2022-01-25	5.74	4.822	2.867	5.197	1.45
2022-01-26	5.72	4.840	-0.348	3.659	1.45
2022-01-27	5.7	4.856	-0.350	3.497	1.46
2022-01-28	5.74	4.889	0.702	6.842	1.47
2022-02-07	5.74	4.907	0.000	3.659	1.47
2022-02-08	5.93	4.931	3.310	4.878	1.48
2022-02-09	5.9	4.944	-0.506	2.698	1.48
2022-02-10	6.11	4.974	3.559	5.932	1.49
2022-02-11	6.02	4.988	-1.473	2.782	1.50
2022-02-14	5.84	5.016	-2.990	5.814	1.50
2022-02-15	5.72	5.038	-2.055	4.452	1.51
2022-02-16	5.76	5.054	0.699	3.322	1.52
2022-02-17	5.67	5.068	-1.563	3.125	1.52
2022-02-18	5.88	5.093	3.704	5.115	1.53
2022-02-21	5.99	5.121	1.871	5.442	1.54
2022-02-22	5.7	5.144	-4.841	4.841	1.54
2022-02-23	5.55	5.162	-2.632	4.035	1.55
2022-02-24	5.49	5.177	-1.081	3.243	1.55
2022-02-25	5.48	5.185	-0.182	1.821	1.56
2022-02-28	5.4	5.199	-1.460	3.102	1.56
2022-03-01	5.52	5.221	2.222	4.815	1.57
2022-03-02	5.57	5.232	0.906	2.355	1.57
2022-03-03	5.89	5.267	5.745	7.002	1.58
2022-03-04	5.8	5.283	-1.528	3.396	1.58
2022-03-07	5.3	5.323	-8.621	8.966	1.60
2022-03-08	5.17	5.346	-2.453	5.472	1.60
2022-03-09	5.15	5.374	-0.387	6.383	1.61
2022-03-10	5.27	5.389	2.330	3.495	1.62
2022-03-11	5.39	5.419	2.277	6.641	1.63
2022-03-14	5.09	5.437	-5.566	4.267	1.63
2022-03-15	4.83	5.465	-5.108	6.876	1.64
2022-03-16	5.31	5.497	9.938	7.246	1.65
2022-03-17	5.4	5.520	1.695	5.273	1.66
2022-03-18	5.57	5.550	3.148	6.296	1.66
2022-03-21	5.69	5.580	2.154	6.463	1.67
2022-03-22	5.34	5.605	-6.151	5.624	1.68
2022-03-23	5.19	5.617	-2.809	2.622	1.69
2022-03-24	5.18	5.623	-0.193	1.541	1.69
2022-03-25	4.9	5.644	-5.405	5.019	1.69
2022-03-28	4.71	5.653	-3.878	2.449	1.70
2022-03-29	4.63	5.667	-1.699	3.397	1.70
2022-03-30	4.74	5.679	2.376	3.240	1.70
2022-03-31	4.68	5.695	-1.266	4.008	1.71
2022-04-01	4.78	5.712	2.137	4.274	1.71
2022-04-06	4.77	5.717	-0.209	1.255	1.72
2022-04-07	4.69	5.727	-1.677	2.516	1.72
2022-04-08	4.72	5.734	0.640	1.706	1.72
2022-04-11	4.56	5.746	-3.390	3.390	1.72
2022-04-12	4.83	5.778	5.921	7.895	1.73
2022-04-13	4.74	5.785	-1.863	1.656	1.74
2022-04-14	4.86	5.800	2.532	3.797	1.74
2022-04-15	4.83	5.808	-0.617	1.852	1.74
2022-04-18	4.96	5.826	2.692	4.555	1.75
2022-04-19	4.91	5.833	-1.008	1.613	1.75
2022-04-20	4.93	5.844	0.407	2.648	1.75
2022-04-21	4.77	5.858	-3.245	3.651	1.76
2022-04-22	4.78	5.873	0.210	3.774	1.76
2022-04-25	4.62	5.893	-3.347	5.021	1.77
2022-04-26	4.49	5.908	-2.814	4.113	1.77
2022-04-27	4.5	5.920	0.223	3.118	1.78
2022-04-28	4.51	5.934	0.222	3.778	1.78
2022-04-29	4.72	5.957	4.656	5.765	1.79
2022-05-05	4.69	5.969	-0.636	3.178	1.79
2022-05-06	4.54	5.984	-3.198	4.051	1.80
2022-05-09	4.52	5.993	-0.441	2.203	1.80
2022-05-10	4.6	6.013	1.770	5.310	1.80
2022-05-11	4.66	6.025	1.304	3.043	1.81
2022-05-12	4.57	6.034	-1.931	2.361	1.81
2022-05-13	4.59	6.041	0.438	1.751	1.81
2022-05-16	4.69	6.053	2.179	3.268	1.82
2022-05-17	4.66	6.064	-0.640	2.772	1.82
2022-05-18	4.56	6.073	-2.146	2.361	1.82
2022-05-19	4.51	6.081	-1.096	1.974	1.82
2022-05-20	4.6	6.090	1.996	2.439	1.83
2022-05-23	4.59	6.094	-0.217	1.087	1.83

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