永泰能源融券券源 永泰能源专项约券

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%）
2020-04-22	1.29	0	0	0	0
2020-04-22	1.29	0.002	0.000	1.550	0.00
2020-04-23	1.29	0.003	0.000	0.775	0.00
2020-04-24	1.28	0.004	-0.775	1.550	0.00
2020-04-27	1.25	0.007	-2.344	3.125	0.00
2020-04-28	1.22	0.016	-2.400	8.000	0.00
2020-04-29	1.22	0.019	0.000	3.279	0.01
2020-04-30	1.26	0.023	3.279	4.098	0.01
2020-05-06	1.28	0.027	1.587	3.175	0.01
2020-05-07	1.26	0.029	-1.563	2.344	0.01
2020-05-08	1.27	0.031	0.794	1.587	0.01
2020-05-11	1.27	0.032	0.000	1.575	0.01
2020-05-12	1.26	0.035	-0.787	2.362	0.01
2020-05-13	1.24	0.036	-1.587	0.794	0.01
2020-05-14	1.22	0.037	-1.613	1.613	0.01
2020-05-15	1.22	0.039	0.000	1.639	0.01
2020-05-18	1.22	0.042	0.000	3.279	0.01
2020-05-19	1.23	0.044	0.820	1.639	0.01
2020-05-20	1.21	0.048	-1.626	4.065	0.01
2020-05-21	1.19	0.051	-1.653	2.479	0.02
2020-05-22	1.18	0.052	-0.840	1.681	0.02
2020-05-25	1.21	0.055	2.542	2.542	0.02
2020-05-26	1.21	0.056	0.000	1.653	0.02
2020-05-27	1.21	0.058	0.000	1.653	0.02
2020-05-28	1.21	0.060	0.000	1.653	0.02
2020-05-29	1.21	0.061	0.000	1.653	0.02
2020-06-01	1.24	0.065	2.479	3.306	0.02
2020-06-02	1.23	0.067	-0.806	1.613	0.02
2020-06-03	1.22	0.068	-0.813	1.626	0.02
2020-06-04	1.21	0.071	-0.820	2.459	0.02
2020-06-05	1.21	0.072	0.000	1.653	0.02
2020-06-08	1.21	0.073	0.000	0.826	0.02
2020-06-09	1.21	0.075	0.000	1.653	0.02
2020-06-10	1.21	0.076	0.000	1.653	0.02
2020-06-11	1.3	0.087	7.438	9.917	0.03
2020-06-12	1.26	0.090	-3.077	3.077	0.03
2020-06-15	1.27	0.096	0.794	5.556	0.03
2020-06-16	1.29	0.101	1.575	4.724	0.03
2020-06-17	1.28	0.104	-0.775	2.326	0.03
2020-06-18	1.31	0.109	2.344	4.688	0.03
2020-06-19	1.3	0.111	-0.763	2.290	0.03
2020-06-22	1.27	0.114	-2.308	2.308	0.03
2020-06-23	1.26	0.116	-0.787	2.362	0.03
2020-06-24	1.25	0.119	-0.794	2.381	0.04
2020-06-29	1.24	0.121	-0.800	1.600	0.04
2020-06-30	1.26	0.124	1.613	3.226	0.04
2020-07-01	1.25	0.126	-0.794	1.587	0.04
2020-07-02	1.29	0.131	3.200	4.800	0.04
2020-07-03	1.32	0.138	2.326	6.202	0.04
2020-07-06	1.39	0.145	5.303	6.061	0.04
2020-07-07	1.36	0.150	-2.158	5.036	0.05
2020-07-08	1.4	0.156	2.941	5.147	0.05
2020-07-09	1.44	0.165	2.857	7.143	0.05
2020-07-10	1.4	0.170	-2.778	4.167	0.05
2020-07-13	1.42	0.173	1.429	2.857	0.05
2020-07-14	1.43	0.180	0.704	5.634	0.05
2020-07-15	1.37	0.185	-4.196	4.196	0.06
2020-07-16	1.33	0.190	-2.920	5.109	0.06
2020-07-17	1.31	0.194	-1.504	3.008	0.06
2020-07-20	1.36	0.199	3.817	4.580	0.06
2020-07-21	1.36	0.202	0.000	2.941	0.06
2020-07-22	1.36	0.205	0.000	2.941	0.06
2020-07-23	1.34	0.209	-1.471	2.941	0.06
2020-07-24	1.31	0.213	-2.239	3.731	0.06
2020-07-27	1.31	0.216	0.000	3.053	0.06
2020-07-28	1.32	0.219	0.763	2.290	0.07
2020-07-29	1.33	0.222	0.758	3.030	0.07
2020-07-30	1.37	0.227	3.008	4.511	0.07
2020-07-31	1.36	0.230	-0.730	2.190	0.07
2020-08-03	1.38	0.233	1.471	2.941	0.07
2020-08-04	1.36	0.235	-1.449	1.449	0.07
2020-08-05	1.37	0.237	0.735	2.206	0.07
2020-08-06	1.4	0.242	2.190	4.380	0.07
2020-08-07	1.37	0.246	-2.143	3.571	0.07
2020-08-10	1.39	0.250	1.460	2.920	0.07
2020-08-11	1.38	0.254	-0.719	3.597	0.08
2020-08-12	1.41	0.259	2.174	4.348	0.08
2020-08-13	1.55	0.273	9.929	10.638	0.08
2020-08-14	1.53	0.287	-1.290	10.968	0.09
2020-08-17	1.5	0.292	-1.961	4.575	0.09
2020-08-18	1.53	0.302	2.000	7.333	0.09
2020-08-19	1.6	0.314	4.575	9.150	0.09
2020-08-20	1.53	0.320	-4.375	5.000	0.10
2020-08-21	1.53	0.325	0.000	3.922	0.10
2020-08-24	1.54	0.330	0.654	3.922	0.10
2020-08-25	1.48	0.337	-3.896	5.195	0.10
2020-08-26	1.48	0.342	0.000	4.054	0.10
2020-08-27	1.49	0.345	0.676	2.703	0.10
2020-08-28	1.51	0.350	1.342	4.027	0.11
2020-08-31	1.5	0.354	-0.662	3.311	0.11
2020-09-01	1.53	0.358	2.000	2.667	0.11
2020-09-02	1.54	0.362	0.654	3.268	0.11
2020-09-03	1.57	0.371	1.948	7.143	0.11
2020-09-04	1.55	0.375	-1.274	3.185	0.11
2020-09-07	1.53	0.379	-1.290	2.581	0.11
2020-09-08	1.64	0.394	7.190	11.111	0.12
2020-09-09	1.76	0.413	7.317	12.805	0.12
2020-09-10	1.58	0.425	-10.227	9.091	0.13
2020-09-11	1.54	0.429	-2.532	3.797	0.13
2020-09-14	1.58	0.434	2.597	3.247	0.13
2020-09-15	1.55	0.437	-1.899	2.532	0.13
2020-09-16	1.56	0.441	0.645	3.226	0.13
2020-09-17	1.54	0.444	-1.282	1.923	0.13
2020-09-18	1.57	0.448	1.948	3.247	0.13
2020-09-21	1.55	0.450	-1.274	1.911	0.14
2020-09-22	1.51	0.454	-2.581	2.581	0.14
2020-09-23	1.48	0.457	-1.987	2.649	0.14
2020-09-24	1.43	0.462	-3.378	4.054	0.14
2020-09-25	1.45	0.465	1.399	2.797	0.14
2020-09-29	1.38	0.465	-4.828	0.000	0.14
2020-09-30	1.31	0.465	-5.072	0.000	0.14
2020-10-09	1.24	0.471	-5.344	5.344	0.14
2020-10-12	1.3	0.474	4.839	3.226	0.14
2020-10-13	1.37	0.479	5.385	3.846	0.14
2020-10-14	1.34	0.483	-2.190	3.650	0.14
2020-10-15	1.37	0.489	2.239	5.224	0.15
2020-10-16	1.38	0.491	0.730	2.190	0.15
2020-10-19	1.35	0.495	-2.174	3.623	0.15
2020-10-20	1.35	0.497	0.000	1.481	0.15
2020-10-21	1.31	0.501	-2.963	3.704	0.15
2020-10-22	1.3	0.503	-0.763	2.290	0.15
2020-10-23	1.31	0.506	0.769	2.308	0.15
2020-10-26	1.3	0.508	-0.763	1.527	0.15
2020-10-27	1.3	0.509	0.000	1.538	0.15
2020-10-28	1.3	0.511	0.000	1.538	0.15
2020-10-29	1.3	0.513	0.000	1.538	0.15
2020-10-30	1.32	0.518	1.538	4.615	0.16
2020-11-02	1.3	0.520	-1.515	2.273	0.16
2020-11-03	1.31	0.522	0.769	1.538	0.16
2020-11-04	1.31	0.523	0.000	1.527	0.16
2020-11-05	1.31	0.525	0.000	1.527	0.16
2020-11-06	1.31	0.527	0.000	1.527	0.16
2020-11-09	1.32	0.529	0.763	2.290	0.16
2020-11-10	1.32	0.531	0.000	1.515	0.16
2020-11-11	1.35	0.536	2.273	4.545	0.16
2020-11-12	1.35	0.538	0.000	1.481	0.16
2020-11-13	1.4	0.544	3.704	5.185	0.16
2020-11-16	1.47	0.552	5.000	6.429	0.17
2020-11-17	1.41	0.558	-4.082	5.442	0.17
2020-11-18	1.48	0.564	4.965	4.965	0.17
2020-11-19	1.47	0.567	-0.676	2.703	0.17
2020-11-20	1.51	0.573	2.721	4.082	0.17
2020-11-23	1.5	0.577	-0.662	3.311	0.17
2020-11-24	1.46	0.582	-2.667	4.000	0.17
2020-11-25	1.45	0.584	-0.685	2.055	0.18
2020-11-26	1.43	0.588	-1.379	3.448	0.18
2020-11-27	1.39	0.596	-2.797	6.294	0.18
2020-11-30	1.39	0.599	0.000	2.878	0.18
2020-12-01	1.41	0.603	1.439	3.597	0.18
2020-12-02	1.42	0.606	0.709	2.128	0.18
2020-12-03	1.43	0.608	0.704	2.113	0.18
2020-12-04	1.43	0.611	0.000	2.098	0.18
2020-12-07	1.41	0.614	-1.399	2.797	0.18
2020-12-08	1.42	0.616	0.709	2.128	0.18
2020-12-09	1.42	0.618	0.000	1.408	0.19
2020-12-10	1.42	0.620	0.000	1.408	0.19
2020-12-11	1.38	0.625	-2.817	4.930	0.19
2020-12-14	1.37	0.628	-0.725	2.174	0.19
2020-12-15	1.41	0.632	2.920	3.650	0.19
2020-12-16	1.4	0.635	-0.709	2.837	0.19
2020-12-17	1.4	0.641	0.000	5.000	0.19
2020-12-18	1.38	0.644	-1.429	2.143	0.19
2020-12-21	1.37	0.646	-0.725	2.174	0.19
2020-12-22	1.32	0.651	-3.650	4.380	0.20
2020-12-23	1.33	0.658	0.758	6.061	0.20
2020-12-24	1.4	0.665	5.263	6.015	0.20
2020-12-25	1.41	0.672	0.714	5.714	0.20
2020-12-29	1.36	0.680	-3.546	7.092	0.20
2020-12-30	1.29	0.680	-5.147	0.000	0.20
2020-12-31	1.34	0.689	3.876	8.527	0.21
2021-01-04	1.4	0.697	4.478	6.716	0.21
2021-01-05	1.39	0.701	-0.714	3.571	0.21
2021-01-06	1.37	0.705	-1.439	3.597	0.21
2021-01-07	1.34	0.710	-2.190	4.380	0.21
2021-01-08	1.39	0.718	3.731	6.716	0.22
2021-01-11	1.36	0.722	-2.158	3.597	0.22
2021-01-12	1.34	0.727	-1.471	4.412	0.22
2021-01-13	1.31	0.730	-2.239	2.985	0.22
2021-01-14	1.32	0.733	0.763	2.290	0.22
2021-01-15	1.37	0.739	3.788	5.303	0.22
2021-01-19	1.44	0.739	5.109	0.000	0.22
2021-01-20	1.51	0.739	4.861	0.000	0.22
2021-01-21	1.47	0.746	-2.649	5.960	0.22
2021-01-22	1.41	0.752	-4.082	4.762	0.23
2021-01-25	1.37	0.756	-2.837	3.546	0.23
2021-01-26	1.37	0.760	0.000	3.650	0.23
2021-01-27	1.34	0.764	-2.190	3.650	0.23
2021-01-28	1.34	0.768	0.000	3.731	0.23
2021-01-29	1.33	0.771	-0.746	2.985	0.23
2021-02-01	1.34	0.774	0.752	2.256	0.23
2021-02-02	1.32	0.776	-1.493	1.493	0.23
2021-02-03	1.32	0.778	0.000	2.273	0.23
2021-02-04	1.29	0.782	-2.273	3.788	0.23
2021-02-05	1.29	0.785	0.000	2.326	0.24
2021-02-08	1.3	0.786	0.775	1.550	0.24
2021-02-09	1.3	0.788	0.000	1.538	0.24
2021-02-10	1.3	0.790	0.000	1.538	0.24
2021-02-18	1.33	0.793	2.308	3.077	0.24
2021-02-19	1.36	0.797	2.256	3.759	0.24
2021-02-22	1.37	0.801	0.735	3.676	0.24
2021-02-23	1.37	0.804	0.000	2.190	0.24
2021-02-24	1.38	0.807	0.730	2.920	0.24
2021-02-25	1.38	0.810	0.000	2.174	0.24
2021-02-26	1.36	0.811	-1.449	1.449	0.24
2021-03-01	1.37	0.813	0.735	1.471	0.24
2021-03-02	1.36	0.816	-0.730	2.190	0.24
2021-03-03	1.36	0.817	0.000	1.471	0.25
2021-03-04	1.41	0.823	3.676	5.147	0.25
2021-03-05	1.4	0.827	-0.709	2.837	0.25
2021-03-08	1.39	0.830	-0.714	2.857	0.25
2021-03-09	1.38	0.835	-0.719	4.317	0.25
2021-03-10	1.38	0.837	0.000	1.449	0.25
2021-03-11	1.39	0.839	0.725	2.174	0.25
2021-03-12	1.41	0.846	1.439	5.755	0.25
2021-03-15	1.42	0.848	0.709	2.128	0.25
2021-03-16	1.41	0.850	-0.704	1.408	0.26
2021-03-17	1.42	0.853	0.709	2.837	0.26
2021-03-18	1.42	0.855	0.000	1.408	0.26
2021-03-19	1.43	0.858	0.704	2.113	0.26
2021-03-22	1.48	0.864	3.497	5.594	0.26
2021-03-23	1.46	0.867	-1.351	2.027	0.26
2021-03-24	1.46	0.869	0.000	1.370	0.26
2021-03-25	1.47	0.872	0.685	2.740	0.26
2021-03-26	1.48	0.874	0.680	1.361	0.26
2021-03-29	1.47	0.877	-0.676	2.703	0.26
2021-03-30	1.42	0.882	-3.401	4.082	0.26
2021-03-31	1.43	0.884	0.704	2.113	0.27
2021-04-01	1.46	0.889	2.098	3.497	0.27
2021-04-02	1.47	0.891	0.685	2.055	0.27
2021-04-06	1.48	0.893	0.680	1.361	0.27
2021-04-07	1.47	0.895	-0.676	2.027	0.27
2021-04-08	1.47	0.897	0.000	1.361	0.27
2021-04-09	1.52	0.903	3.401	4.762	0.27
2021-04-12	1.59	0.911	4.605	5.921	0.27
2021-04-13	1.55	0.916	-2.516	4.403	0.27
2021-04-14	1.59	0.921	2.581	3.226	0.28
2021-04-15	1.6	0.925	0.629	3.145	0.28
2021-04-16	1.63	0.930	1.875	3.750	0.28
2021-04-19	1.71	0.936	4.908	4.294	0.28
2021-04-20	1.69	0.946	-1.170	7.018	0.28
2021-04-21	1.75	0.954	3.550	5.325	0.29
2021-04-22	1.79	0.960	2.286	4.000	0.29
2021-04-23	1.83	0.965	2.235	3.352	0.29
2021-04-26	1.92	0.974	4.918	6.011	0.29
2021-04-27	1.82	0.982	-5.208	4.687	0.29
2021-04-28	1.73	0.985	-4.945	2.198	0.30
2021-04-30	1.7	1.003	-1.734	12.717	0.30
2021-05-06	1.7	1.009	0.000	4.706	0.30
2021-05-07	1.68	1.019	-1.176	7.059	0.31
2021-05-10	1.82	1.036	8.333	10.714	0.31
2021-05-11	1.76	1.040	-3.297	3.297	0.31
2021-05-12	1.77	1.046	0.568	3.977	0.31
2021-05-13	1.72	1.051	-2.825	3.390	0.32
2021-05-14	1.69	1.055	-1.744	2.907	0.32
2021-05-17	1.66	1.059	-1.775	2.367	0.32
2021-05-18	1.7	1.063	2.410	3.012	0.32
2021-05-19	1.67	1.066	-1.765	2.353	0.32
2021-05-20	1.61	1.072	-3.593	4.192	0.32
2021-05-21	1.64	1.078	1.863	4.969	0.32
2021-05-24	1.64	1.082	0.000	2.439	0.32
2021-05-25	1.63	1.085	-0.610	2.439	0.33
2021-05-26	1.63	1.088	0.000	2.454	0.33
2021-05-27	1.64	1.093	0.613	3.067	0.33
2021-05-28	1.62	1.097	-1.220	3.049	0.33
2021-05-31	1.6	1.101	-1.235	3.086	0.33
2021-06-01	1.63	1.107	1.875	4.375	0.33
2021-06-02	1.69	1.119	3.681	8.589	0.34
2021-06-03	1.66	1.125	-1.775	4.734	0.34
2021-06-04	1.62	1.129	-2.410	2.410	0.34
2021-06-07	1.62	1.132	0.000	2.469	0.34
2021-06-08	1.61	1.135	-0.617	1.852	0.34
2021-06-09	1.63	1.140	1.242	3.727	0.34
2021-06-10	1.62	1.142	-0.613	1.840	0.34
2021-06-11	1.63	1.144	0.617	1.235	0.34
2021-06-15	1.59	1.149	-2.454	3.681	0.34
2021-06-16	1.58	1.152	-0.629	2.516	0.35
2021-06-17	1.58	1.154	0.000	1.899	0.35
2021-06-18	1.54	1.159	-2.532	3.165	0.35
2021-06-21	1.53	1.161	-0.649	1.948	0.35
2021-06-22	1.56	1.164	1.961	1.961	0.35
2021-06-23	1.54	1.165	-1.282	1.282	0.35
2021-06-24	1.62	1.178	4.516	9.677	0.35
2021-06-25	1.58	1.181	-2.469	2.469	0.35
2021-06-28	1.48	1.187	-6.329	4.430	0.36
2021-06-29	1.44	1.190	-2.703	2.703	0.36
2021-06-30	1.44	1.193	0.000	2.083	0.36
2021-07-01	1.41	1.197	-2.083	3.472	0.36
2021-07-02	1.42	1.200	0.709	2.837	0.36
2021-07-05	1.42	1.202	0.000	1.408	0.36
2021-07-06	1.44	1.206	1.408	3.521	0.36
2021-07-07	1.45	1.210	0.694	3.472	0.36
2021-07-08	1.45	1.213	0.000	2.069	0.36
2021-07-09	1.48	1.218	2.069	4.138	0.37
2021-07-12	1.51	1.224	2.027	4.730	0.37
2021-07-13	1.52	1.227	0.662	2.649	0.37
2021-07-14	1.51	1.232	-1.948	3.896	0.37
2021-07-15	1.52	1.235	0.662	2.649	0.37
2021-07-16	1.54	1.241	1.316	4.605	0.37
2021-07-19	1.55	1.244	0.649	1.948	0.37
2021-07-20	1.54	1.246	-0.645	1.935	0.37
2021-07-21	1.54	1.248	0.000	1.299	0.37
2021-07-22	1.57	1.252	1.948	3.247	0.38
2021-07-23	1.6	1.259	1.911	5.096	0.38
2021-07-26	1.57	1.265	-1.875	4.375	0.38
2021-07-27	1.53	1.270	-2.548	3.822	0.38
2021-07-28	1.48	1.274	-3.268	3.922	0.38
2021-07-29	1.49	1.277	0.676	2.027	0.38
2021-07-30	1.64	1.290	10.067	9.396	0.39
2021-08-02	1.66	1.298	1.220	6.098	0.39
2021-08-03	1.72	1.312	3.614	9.639	0.39
2021-08-04	1.69	1.317	-1.744	3.488	0.40
2021-08-05	1.66	1.324	-1.775	4.734	0.40
2021-08-06	1.69	1.329	1.807	4.217	0.40
2021-08-09	1.67	1.333	-1.183	2.367	0.40
2021-08-10	1.66	1.336	-0.599	2.395	0.40
2021-08-11	1.73	1.343	4.217	4.819	0.40
2021-08-12	1.71	1.346	-1.156	2.312	0.40
2021-08-13	1.71	1.350	0.000	2.924	0.41
2021-08-16	1.69	1.355	-1.170	3.509	0.41
2021-08-17	1.64	1.360	-2.959	3.550	0.41
2021-08-18	1.65	1.364	0.610	2.439	0.41
2021-08-19	1.63	1.368	-1.212	3.030	0.41
2021-08-20	1.61	1.371	-1.227	2.454	0.41
2021-08-23	1.71	1.381	6.211	6.832	0.41
2021-08-24	1.72	1.383	0.585	1.754	0.41
2021-08-25	1.75	1.390	1.744	4.651	0.42
2021-08-26	1.84	1.408	5.143	11.429	0.42
2021-08-27	1.88	1.425	2.174	10.870	0.43
2021-08-30	1.84	1.431	-2.128	4.255	0.43
2021-08-31	1.9	1.439	3.261	4.891	0.43
2021-09-01	1.85	1.449	-2.632	6.842	0.43
2021-09-02	1.98	1.469	7.027	11.892	0.44
2021-09-03	2.01	1.480	1.515	6.566	0.44
2021-09-06	1.97	1.491	-1.990	6.468	0.45
2021-09-07	2	1.497	1.523	4.061	0.45
2021-09-08	2.14	1.517	7.000	11.000	0.46
2021-09-09	2.27	1.533	6.075	8.411	0.46
2021-09-10	2.24	1.545	-1.322	6.608	0.46
2021-09-13	2.29	1.556	2.232	5.357	0.47
2021-09-14	2.14	1.566	-6.550	6.114	0.47
2021-09-15	2.2	1.576	2.804	5.140	0.47
2021-09-16	2.15	1.586	-2.273	5.909	0.48
2021-09-17	2.14	1.601	-0.465	7.907	0.48
2021-09-22	2.22	1.614	3.738	7.477	0.48
2021-09-23	2.15	1.625	-3.153	5.856	0.49
2021-09-24	2.04	1.634	-5.116	5.581	0.49
2021-09-27	1.93	1.650	-5.392	9.804	0.50
2021-09-28	2.12	1.668	9.845	9.845	0.50
2021-09-29	1.95	1.678	-8.019	6.604	0.50
2021-09-30	1.99	1.685	2.051	4.103	0.51
2021-10-08	1.99	1.692	0.000	4.020	0.51
2021-10-11	1.99	1.700	0.000	5.025	0.51
2021-10-12	2.02	1.708	1.508	4.523	0.51
2021-10-13	1.95	1.717	-3.465	5.941	0.52
2021-10-14	1.91	1.723	-2.051	3.590	0.52
2021-10-15	1.89	1.727	-1.047	2.618	0.52
2021-10-18	1.94	1.733	2.646	3.704	0.52
2021-10-19	1.91	1.736	-1.546	2.062	0.52
2021-10-20	1.88	1.745	-1.571	5.236	0.52
2021-10-21	1.88	1.750	0.000	3.723	0.53
2021-10-22	1.82	1.757	-3.191	4.255	0.53
2021-10-25	1.83	1.762	0.549	3.297	0.53
2021-10-26	1.85	1.767	1.093	3.279	0.53
2021-10-27	1.86	1.773	0.541	3.784	0.53
2021-10-28	1.79	1.778	-3.763	3.763	0.53
2021-10-29	1.77	1.786	-1.117	5.028	0.54
2021-11-01	1.76	1.790	-0.565	2.825	0.54
2021-11-02	1.69	1.799	-3.977	6.250	0.54
2021-11-03	1.73	1.804	2.367	3.550	0.54
2021-11-04	1.71	1.807	-1.156	2.312	0.54
2021-11-05	1.66	1.811	-2.924	2.924	0.54
2021-11-08	1.67	1.815	0.602	2.410	0.54
2021-11-09	1.69	1.818	1.198	2.395	0.55
2021-11-10	1.68	1.820	-0.592	1.775	0.55
2021-11-11	1.69	1.823	0.595	1.786	0.55
2021-11-12	1.69	1.826	0.000	1.775	0.55
2021-11-15	1.79	1.838	5.917	8.284	0.55
2021-11-16	1.8	1.845	0.559	4.469	0.55
2021-11-17	1.78	1.848	-1.111	2.222	0.55
2021-11-18	1.82	1.854	2.247	3.933	0.56
2021-11-19	1.81	1.857	-0.549	2.198	0.56
2021-11-22	1.8	1.860	-0.552	2.210	0.56
2021-11-23	1.8	1.864	0.000	2.222	0.56
2021-11-24	1.8	1.866	0.000	1.667	0.56
2021-11-25	1.77	1.870	-1.667	2.778	0.56
2021-11-26	1.75	1.874	-1.130	2.260	0.56
2021-11-29	1.78	1.880	1.714	4.000	0.56
2021-11-30	1.82	1.885	2.247	3.371	0.57
2021-12-01	1.85	1.889	1.648	2.747	0.57
2021-12-02	1.87	1.893	1.081	2.703	0.57
2021-12-03	1.87	1.898	0.000	3.209	0.57
2021-12-06	1.85	1.904	-1.070	3.743	0.57
2021-12-07	1.84	1.908	-0.541	2.703	0.57
2021-12-08	1.85	1.911	0.543	2.174	0.57
2021-12-09	1.92	1.921	3.784	5.946	0.58
2021-12-10	1.88	1.926	-2.083	3.125	0.58
2021-12-13	1.93	1.932	2.660	3.723	0.58
2021-12-14	1.91	1.935	-1.036	2.073	0.58
2021-12-15	1.91	1.938	0.000	2.094	0.58
2021-12-16	1.93	1.941	1.047	1.571	0.58
2021-12-17	1.91	1.946	-1.036	3.109	0.58
2021-12-20	1.88	1.951	-1.571	3.141	0.59
2021-12-21	1.94	1.959	3.191	5.319	0.59
2021-12-22	1.91	1.964	-1.546	2.577	0.59
2021-12-23	1.91	1.966	0.000	1.571	0.59
2021-12-24	1.85	1.972	-3.141	3.665	0.59
2021-12-27	1.86	1.977	0.541	3.243	0.59
2021-12-28	1.84	1.982	-1.075	3.226	0.59
2021-12-29	1.76	1.986	-4.348	3.261	0.60
2021-12-30	1.77	1.990	0.568	2.273	0.60
2021-12-31	1.82	1.994	2.825	2.825	0.60
2022-01-04	1.85	1.998	1.648	2.747	0.60
2022-01-05	1.8	2.004	-2.703	3.784	0.60
2022-01-06	1.8	2.007	0.000	1.667	0.60
2022-01-07	1.8	2.009	0.000	1.667	0.60
2022-01-10	1.79	2.012	-0.556	2.222	0.60
2022-01-11	1.79	2.015	0.000	1.676	0.60
2022-01-12	1.77	2.018	-1.117	2.235	0.61
2022-01-13	1.78	2.021	0.565	2.260	0.61
2022-01-14	1.74	2.026	-2.247	2.809	0.61
2022-01-17	1.74	2.028	0.000	1.724	0.61
2022-01-18	1.75	2.031	0.575	1.724	0.61
2022-01-19	1.75	2.033	0.000	1.714	0.61
2022-01-20	1.74	2.036	-0.571	2.286	0.61
2022-01-21	1.74	2.038	0.000	1.149	0.61
2022-01-24	1.71	2.041	-1.724	1.724	0.61
2022-01-25	1.65	2.045	-3.509	2.924	0.61
2022-01-26	1.68	2.048	1.818	2.424	0.61
2022-01-27	1.68	2.052	0.000	2.976	0.62
2022-01-28	1.67	2.055	-0.595	2.381	0.62
2022-02-07	1.71	2.059	2.395	2.395	0.62
2022-02-08	1.79	2.066	4.678	4.678	0.62
2022-02-09	1.82	2.070	1.676	2.793	0.62
2022-02-10	1.82	2.074	0.000	2.747	0.62
2022-02-11	1.8	2.078	-1.099	2.198	0.62
2022-02-14	1.77	2.081	-1.667	2.222	0.62
2022-02-15	1.76	2.084	-0.565	2.260	0.63
2022-02-16	1.78	2.087	1.136	1.705	0.63
2022-02-17	1.77	2.089	-0.562	1.685	0.63
2022-02-18	1.8	2.093	1.695	2.825	0.63
2022-02-21	1.82	2.097	1.111	2.222	0.63
2022-02-22	1.8	2.101	-1.099	2.747	0.63
2022-02-23	1.82	2.105	1.111	2.778	0.63
2022-02-24	1.77	2.112	-2.747	4.396	0.63
2022-02-25	1.78	2.115	0.565	2.260	0.63
2022-02-28	1.8	2.117	1.124	1.685	0.64
2022-03-01	1.8	2.120	0.000	1.667	0.64
2022-03-02	1.81	2.122	0.556	1.667	0.64
2022-03-03	1.86	2.126	2.762	2.210	0.64
2022-03-04	1.81	2.131	-2.688	3.226	0.64
2022-03-07	1.78	2.136	-1.657	3.315	0.64
2022-03-08	1.71	2.143	-3.933	5.056	0.64
2022-03-09	1.7	2.150	-0.585	5.263	0.65
2022-03-10	1.74	2.155	2.353	2.941	0.65
2022-03-11	1.75	2.159	0.575	2.874	0.65
2022-03-14	1.71	2.164	-2.286	3.429	0.65
2022-03-15	1.6	2.172	-6.433	6.433	0.65
2022-03-16	1.65	2.178	3.125	4.375	0.65
2022-03-17	1.65	2.182	0.000	2.424	0.65
2022-03-18	1.7	2.188	3.030	4.848	0.66
2022-03-21	1.73	2.192	1.765	2.353	0.66
2022-03-22	1.74	2.195	0.578	2.312	0.66
2022-03-23	1.73	2.198	-0.575	2.299	0.66
2022-03-24	1.7	2.201	-1.734	1.734	0.66
2022-03-25	1.68	2.203	-1.176	1.765	0.66
2022-03-28	1.71	2.209	1.786	3.571	0.66
2022-03-29	1.66	2.212	-2.924	2.339	0.66
2022-03-30	1.66	2.214	0.000	1.807	0.66
2022-03-31	1.66	2.217	0.000	1.807	0.67
2022-04-01	1.66	2.219	0.000	1.807	0.67
2022-04-06	1.69	2.223	1.807	3.012	0.67
2022-04-07	1.65	2.227	-2.367	2.367	0.67
2022-04-08	1.65	2.231	0.000	3.030	0.67
2022-04-11	1.6	2.236	-3.030	3.636	0.67
2022-04-12	1.63	2.240	1.875	3.125	0.67
2022-04-13	1.64	2.244	0.613	3.067	0.67
2022-04-14	1.68	2.249	2.439	3.659	0.67
2022-04-15	1.69	2.255	0.595	4.167	0.68
2022-04-18	1.64	2.258	-2.959	1.775	0.68
2022-04-19	1.65	2.260	0.610	1.829	0.68
2022-04-20	1.61	2.263	-2.424	2.424	0.68
2022-04-21	1.59	2.267	-1.242	3.106	0.68
2022-04-22	1.58	2.271	-0.629	2.516	0.68
2022-04-25	1.49	2.278	-5.696	5.696	0.68
2022-04-26	1.48	2.281	-0.671	2.685	0.68
2022-04-27	1.51	2.287	2.027	4.730	0.69
2022-04-28	1.5	2.291	-0.662	3.311	0.69
2022-04-29	1.55	2.295	3.333	2.667	0.69
2022-05-05	1.56	2.298	0.645	2.581	0.69
2022-05-06	1.51	2.301	-3.205	1.923	0.69
2022-05-09	1.54	2.304	1.987	2.649	0.69
2022-05-10	1.55	2.309	0.649	3.896	0.69
2022-05-11	1.54	2.311	-0.645	1.935	0.69
2022-05-12	1.55	2.314	0.649	1.948	0.69
2022-05-13	1.56	2.316	0.645	1.935	0.69
2022-05-16	1.56	2.319	0.000	1.923	0.70
2022-05-17	1.57	2.321	0.641	1.923	0.70
2022-05-18	1.56	2.323	-0.637	1.274	0.70
2022-05-19	1.57	2.327	0.641	3.205	0.70
2022-05-20	1.58	2.330	0.637	1.911	0.70
2022-05-23	1.6	2.332	1.266	1.899	0.70

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