安通控股融券券源 安通控股专项约券

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%）
2020-04-23	4.22	0	0	0	0
2020-04-23	4.21	0.012	-0.237	3.555	0.00
2020-04-24	4.17	0.022	-0.950	2.613	0.01
2020-04-27	3.96	0.041	-5.036	5.755	0.01
2020-04-28	3.76	0.044	-5.051	1.010	0.01
2020-04-29	3.57	0.044	-5.053	0.000	0.01
2020-05-06	3.39	0.044	-5.042	0.000	0.01
2020-05-07	3.22	0.044	-5.015	0.000	0.01
2020-05-08	3.12	0.051	-3.106	2.795	0.02
2020-05-11	3.28	0.062	5.128	4.167	0.02
2020-05-12	3.44	0.062	4.878	0.000	0.02
2020-05-13	3.61	0.072	4.942	3.198	0.02
2020-05-14	3.79	0.095	4.986	7.202	0.03
2020-05-15	3.98	0.108	5.013	3.958	0.03
2020-05-18	3.95	0.129	-0.754	6.281	0.04
2020-05-19	4.08	0.153	3.291	7.089	0.05
2020-05-20	4.26	0.166	4.412	3.676	0.05
2020-05-21	4.09	0.191	-3.991	7.512	0.06
2020-05-22	3.92	0.210	-4.156	5.868	0.06
2020-05-25	3.9	0.223	-0.510	3.827	0.07
2020-05-26	3.97	0.231	1.795	2.564	0.07
2020-05-27	3.94	0.241	-0.756	3.023	0.07
2020-05-28	3.98	0.247	1.015	1.777	0.07
2020-05-29	4.01	0.253	0.754	1.759	0.08
2020-06-01	4.2	0.268	4.738	4.239	0.08
2020-06-02	4.2	0.281	0.000	3.810	0.08
2020-06-03	4.31	0.296	2.619	4.048	0.09
2020-06-04	4.28	0.308	-0.696	3.480	0.09
2020-06-05	4.18	0.324	-2.336	4.439	0.10
2020-06-08	4.12	0.338	-1.435	4.067	0.10
2020-06-09	4.16	0.348	0.971	2.913	0.10
2020-06-10	4.17	0.357	0.240	2.644	0.11
2020-06-11	4.13	0.360	-0.959	0.959	0.11
2020-06-12	4.11	0.369	-0.484	2.663	0.11
2020-06-15	4.25	0.387	3.406	5.109	0.12
2020-06-16	4.42	0.402	4.000	4.000	0.12
2020-06-17	4.38	0.422	-0.905	5.430	0.13
2020-06-18	4.49	0.436	2.511	3.881	0.13
2020-06-19	4.71	0.456	4.900	4.900	0.14
2020-06-22	4.89	0.478	3.822	5.520	0.14
2020-06-23	4.75	0.513	-2.863	8.793	0.15
2020-06-24	4.85	0.530	2.105	4.211	0.16
2020-06-29	4.92	0.548	1.443	4.330	0.16
2020-06-30	5.05	0.557	2.642	2.236	0.17
2020-07-01	5.2	0.568	2.970	2.574	0.17
2020-07-02	5.15	0.587	-0.962	4.231	0.18
2020-07-03	4.91	0.609	-4.660	5.437	0.18
2020-07-06	4.66	0.638	-5.092	7.536	0.19
2020-07-07	4.43	0.655	-4.936	4.506	0.20
2020-07-08	4.43	0.691	0.000	9.932	0.21
2020-07-09	4.4	0.713	-0.677	5.869	0.21
2020-07-10	4.46	0.729	1.364	4.318	0.22
2020-07-13	4.16	0.740	-1.188	3.088	0.22
2020-07-14	4.37	0.756	5.048	4.567	0.23
2020-07-15	4.58	0.767	4.805	2.746	0.23
2020-07-16	4.6	0.793	0.437	6.769	0.24
2020-07-17	4.67	0.806	1.522	3.478	0.24
2020-07-20	4.75	0.817	1.713	2.784	0.25
2020-07-21	4.54	0.844	-4.421	7.158	0.25
2020-07-22	4.76	0.884	4.846	9.912	0.27
2020-07-23	4.83	0.896	1.471	3.151	0.27
2020-07-24	4.73	0.918	-2.070	5.383	0.28
2020-07-27	4.96	0.936	4.863	4.440	0.28
2020-07-28	4.94	0.962	-0.403	6.250	0.29
2020-07-29	4.92	0.972	-0.405	2.632	0.29
2020-07-30	4.78	0.988	-2.846	3.862	0.30
2020-07-31	5.01	1.022	4.812	8.159	0.31
2020-08-03	5.19	1.048	3.593	5.988	0.31
2020-08-04	5.03	1.076	-3.083	6.744	0.32
2020-08-05	5.09	1.100	1.193	5.765	0.33
2020-08-06	5.02	1.115	-1.375	3.536	0.33
2020-08-07	5.12	1.133	1.992	4.183	0.34
2020-08-10	5.05	1.145	-1.367	2.734	0.34
2020-08-11	5.04	1.159	-0.198	3.366	0.35
2020-08-12	5.06	1.170	0.397	2.579	0.35
2020-08-13	4.98	1.183	-1.581	3.162	0.35
2020-08-14	4.97	1.197	-0.201	3.414	0.36
2020-08-17	4.82	1.211	-3.018	3.622	0.36
2020-08-18	4.72	1.224	-2.075	3.320	0.37
2020-08-19	4.84	1.248	2.542	5.720	0.37
2020-08-20	4.85	1.256	0.207	2.066	0.38
2020-08-21	4.85	1.270	0.000	3.505	0.38
2020-08-24	4.8	1.282	-1.031	3.093	0.38
2020-08-25	4.71	1.295	-1.875	3.125	0.39
2020-08-26	4.67	1.305	-0.849	2.760	0.39
2020-08-27	4.69	1.314	0.428	2.141	0.39
2020-08-28	4.61	1.321	-1.706	1.919	0.40
2020-08-31	4.84	1.347	4.989	6.508	0.40
2020-09-01	5.08	1.366	4.959	4.339	0.41
2020-09-02	5.08	1.392	0.000	6.299	0.42
2020-09-03	5.05	1.408	-0.591	3.740	0.42
2020-09-04	5.07	1.420	0.396	2.772	0.43
2020-09-07	4.99	1.436	-1.578	3.945	0.43
2020-09-08	5.09	1.450	2.004	3.206	0.43
2020-09-09	5.18	1.463	1.768	2.947	0.44
2020-09-10	5.27	1.474	1.737	2.510	0.44
2020-09-11	5.37	1.497	1.898	5.123	0.45
2020-09-14	5.1	1.520	-5.028	5.400	0.46
2020-09-15	4.85	1.542	-4.902	5.490	0.46
2020-09-16	4.93	1.570	1.649	6.804	0.47
2020-09-17	4.89	1.582	-0.811	3.043	0.47
2020-09-18	4.89	1.590	0.000	2.045	0.48
2020-09-21	4.88	1.597	-0.204	1.636	0.48
2020-09-22	4.84	1.605	-0.820	2.049	0.48
2020-09-23	4.89	1.615	1.033	2.479	0.48
2020-09-24	4.83	1.623	-1.227	1.840	0.49
2020-09-25	4.86	1.632	0.621	2.277	0.49
2020-09-28	5.06	1.650	4.115	4.321	0.50
2020-09-29	5.06	1.661	0.000	2.569	0.50
2020-09-30	5.06	1.674	0.000	2.964	0.50
2020-10-09	5.07	1.682	0.198	1.976	0.50
2020-10-12	5.08	1.689	0.197	1.578	0.51
2020-10-13	5.28	1.713	3.937	5.512	0.51
2020-10-14	5.38	1.735	1.894	4.924	0.52
2020-10-15	5.3	1.751	-1.487	3.532	0.53
2020-10-16	5.45	1.771	2.830	4.528	0.53
2020-10-19	5.58	1.787	2.385	3.486	0.54
2020-10-20	5.6	1.799	0.358	2.509	0.54
2020-10-21	5.42	1.814	-3.214	3.393	0.54
2020-10-22	5.46	1.826	0.738	2.583	0.55
2020-10-23	5.7	1.850	4.396	4.945	0.55
2020-10-26	5.98	1.876	4.912	5.263	0.56
2020-10-27	5.85	1.911	-2.174	7.191	0.57
2020-10-28	5.9	1.928	0.855	3.419	0.58
2020-10-29	5.9	1.954	0.000	5.424	0.59
2020-10-30	5.8	1.977	-1.695	4.576	0.59
2020-11-02	5.51	1.999	-5.000	5.000	0.60
2020-11-03	5.68	2.026	3.085	5.626	0.61
2020-11-04	5.84	2.042	2.817	3.345	0.61
2020-11-05	5.64	2.083	-3.425	8.562	0.62
2020-11-06	5.56	2.097	-1.418	3.014	0.63
2020-11-09	5.47	2.113	-1.619	3.597	0.63
2020-11-10	5.28	2.134	-3.473	4.753	0.64
2020-11-11	5.36	2.159	1.515	5.682	0.65
2020-11-12	5.37	2.170	0.187	2.425	0.65
2020-11-13	5.38	2.176	0.186	1.304	0.65
2020-11-16	5.52	2.185	2.602	1.859	0.66
2020-11-17	5.45	2.199	-1.268	3.080	0.66
2020-11-18	5.38	2.219	-1.284	4.587	0.67
2020-11-19	5.37	2.240	-0.186	4.647	0.67
2020-11-20	5.38	2.250	0.186	2.235	0.67
2020-11-23	5.35	2.257	-0.558	1.673	0.68
2020-11-24	5.36	2.265	0.187	1.682	0.68
2020-11-25	5.28	2.276	-1.493	2.425	0.68
2020-11-26	5.27	2.294	-0.189	4.167	0.69
2020-11-27	5.19	2.309	-1.518	3.605	0.69
2020-11-30	4.99	2.333	-3.854	5.780	0.70
2020-12-01	5.08	2.353	1.804	4.609	0.71
2020-12-02	4.87	2.377	-4.134	5.906	0.71
2020-12-03	5.11	2.417	4.928	9.446	0.73
2020-12-07	4.57	2.417	-10.568	0.000	0.73
2020-12-08	4.6	2.417	0.656	0.000	0.73
2020-12-09	4.37	2.417	-5.000	0.000	0.73
2020-12-10	4.15	2.417	-5.034	0.000	0.73
2020-12-11	3.94	2.426	-5.060	2.651	0.73
2020-12-14	4.14	2.457	5.076	9.137	0.74
2020-12-15	4.24	2.474	2.415	4.831	0.74
2020-12-16	4.2	2.487	-0.943	3.538	0.75
2020-12-17	4.28	2.508	1.905	5.952	0.75
2020-12-18	4.33	2.516	1.168	2.103	0.75
2020-12-21	4.33	2.527	0.000	3.233	0.76
2020-12-22	4.22	2.540	-2.540	3.695	0.76
2020-12-23	4.2	2.552	-0.474	3.318	0.77
2020-12-24	4.13	2.562	-1.667	2.857	0.77
2020-12-25	4.04	2.575	-2.179	3.874	0.77
2020-12-28	4.14	2.594	2.475	5.446	0.78
2020-12-29	4.07	2.605	-1.691	3.382	0.78
2020-12-30	4.01	2.612	-1.474	2.211	0.78
2020-12-31	4.01	2.621	0.000	2.494	0.79
2021-01-04	3.92	2.631	-2.244	2.993	0.79
2021-01-05	3.73	2.646	-4.847	5.102	0.79
2021-01-06	3.92	2.677	5.094	9.383	0.80
2021-01-07	4.04	2.691	3.061	4.082	0.81
2021-01-08	4.03	2.701	-0.248	2.970	0.81
2021-01-11	3.86	2.715	-4.218	4.467	0.81
2021-01-12	3.92	2.724	1.554	2.591	0.82
2021-01-13	3.86	2.729	-1.531	1.786	0.82
2021-01-14	3.92	2.740	1.554	3.368	0.82
2021-01-15	4	2.755	2.041	4.337	0.83
2021-01-18	4.01	2.761	0.250	1.750	0.83
2021-01-19	3.97	2.767	-0.998	1.995	0.83
2021-01-20	4	2.771	0.756	1.259	0.83
2021-01-21	4.1	2.786	2.500	4.250	0.84
2021-01-22	4.11	2.794	0.244	2.439	0.84
2021-01-25	4.28	2.807	4.136	3.406	0.84
2021-01-26	4.37	2.824	2.103	4.673	0.85
2021-01-27	4.36	2.836	-0.229	3.432	0.85
2021-01-28	4.25	2.849	-2.523	3.670	0.85
2021-01-29	4.11	2.869	-3.294	5.882	0.86
2021-02-01	3.91	2.885	-4.866	4.866	0.87
2021-02-02	3.93	2.893	0.512	2.302	0.87
2021-02-03	3.88	2.900	-1.272	2.290	0.87
2021-02-04	3.77	2.912	-2.835	3.866	0.87
2021-02-05	3.88	2.928	2.918	5.040	0.88
2021-02-08	3.88	2.938	0.000	3.093	0.88
2021-02-09	3.86	2.949	-0.515	3.351	0.88
2021-02-10	3.86	2.955	0.000	1.813	0.89
2021-02-18	3.97	2.968	2.850	3.886	0.89
2021-02-19	3.98	2.975	0.252	2.015	0.89
2021-02-22	3.99	2.985	0.251	3.266	0.90
2021-02-23	3.95	2.998	-1.003	3.759	0.90
2021-02-24	3.91	3.003	-1.013	1.519	0.90
2021-02-25	3.88	3.008	-0.767	1.535	0.90
2021-02-26	3.87	3.017	-0.258	2.835	0.91
2021-03-01	3.9	3.022	0.775	1.550	0.91
2021-03-02	3.9	3.025	0.000	1.026	0.91
2021-03-03	3.89	3.033	-0.256	2.308	0.91
2021-03-04	3.94	3.043	1.285	3.085	0.91
2021-03-05	3.92	3.046	-0.508	1.015	0.91
2021-03-08	3.89	3.052	-0.765	1.786	0.92
2021-03-09	4.08	3.071	4.884	5.656	0.92
2021-03-10	4.12	3.085	0.980	4.167	0.93
2021-03-11	4.06	3.094	-1.456	2.427	0.93
2021-03-12	4.12	3.105	1.478	3.448	0.93
2021-03-15	4.12	3.111	0.000	1.699	0.93
2021-03-16	4.26	3.124	3.398	3.641	0.94
2021-03-17	4.28	3.133	0.469	2.347	0.94
2021-03-18	4.45	3.153	3.972	5.374	0.95
2021-03-19	4.5	3.176	1.124	6.292	0.95
2021-03-22	4.66	3.191	3.556	3.778	0.96
2021-03-23	4.5	3.212	-3.433	5.579	0.96
2021-03-24	4.5	3.229	0.000	4.667	0.97
2021-03-25	4.55	3.243	1.111	3.556	0.97
2021-03-26	4.5	3.252	-1.099	2.418	0.98
2021-03-29	4.3	3.272	-4.444	5.556	0.98
2021-03-30	4.22	3.290	-1.860	5.116	0.99
2021-03-31	4.38	3.309	3.791	5.213	0.99
2021-04-01	4.4	3.322	0.457	3.653	1.00
2021-04-02	4.36	3.331	-0.909	2.500	1.00
2021-04-06	4.45	3.341	2.064	2.523	1.00
2021-04-07	4.52	3.347	1.573	1.798	1.00
2021-04-08	4.49	3.355	-0.664	1.991	1.01
2021-04-09	4.48	3.366	-0.223	2.895	1.01
2021-04-12	4.56	3.381	1.786	4.018	1.01
2021-04-13	4.63	3.388	1.535	1.754	1.02
2021-04-14	4.54	3.411	-1.944	6.263	1.02
2021-04-15	4.6	3.420	1.322	2.203	1.03
2021-04-16	4.72	3.433	2.609	3.261	1.03
2021-04-19	4.71	3.443	-0.212	2.754	1.03
2021-04-20	4.54	3.472	-3.609	7.643	1.04
2021-04-21	4.56	3.481	0.441	2.203	1.04
2021-04-22	4.56	3.485	0.000	1.096	1.05
2021-04-23	4.61	3.490	1.096	1.316	1.05
2021-04-26	4.61	3.502	0.000	3.037	1.05
2021-04-27	4.55	3.511	-1.302	2.603	1.05
2021-04-28	4.55	3.516	0.000	1.319	1.05
2021-04-29	4.58	3.523	0.659	1.758	1.06
2021-04-30	4.67	3.533	1.965	2.620	1.06
2021-05-06	4.83	3.551	3.426	4.283	1.07
2021-05-10	4.53	3.581	-6.211	8.075	1.07
2021-05-11	4.53	3.599	0.000	4.636	1.08
2021-05-12	4.5	3.608	-0.662	2.428	1.08
2021-05-13	4.35	3.626	-3.333	5.111	1.09
2021-05-14	4.44	3.642	2.069	4.368	1.09
2021-05-17	4.42	3.654	-0.450	3.153	1.10
2021-05-18	4.37	3.666	-1.131	3.394	1.10
2021-05-19	4.38	3.679	0.229	3.432	1.10
2021-05-20	4.33	3.688	-1.142	2.511	1.11
2021-05-21	4.28	3.694	-1.155	1.617	1.11
2021-05-24	4.24	3.707	-0.935	3.738	1.11
2021-05-25	4.21	3.714	-0.708	1.887	1.11
2021-05-26	4.53	3.755	7.601	10.926	1.13
2021-05-27	4.56	3.777	0.662	5.960	1.13
2021-05-28	4.55	3.797	-0.219	5.044	1.14
2021-05-31	4.51	3.806	-0.879	2.637	1.14
2021-06-01	4.48	3.823	-0.665	4.435	1.15
2021-06-02	4.31	3.837	-3.795	4.018	1.15
2021-06-03	4.2	3.851	-2.552	3.944	1.16
2021-06-04	4.21	3.865	0.238	3.810	1.16
2021-06-07	4.2	3.874	-0.238	2.613	1.16
2021-06-08	4.23	3.882	0.714	2.381	1.16
2021-06-09	4.19	3.889	-0.946	1.891	1.17
2021-06-10	4.25	3.909	1.432	5.728	1.17
2021-06-11	4.21	3.918	-0.941	2.588	1.18
2021-06-15	4.18	3.926	-0.713	2.138	1.18
2021-06-16	4.17	3.936	-0.239	2.871	1.18
2021-06-17	4.23	3.949	1.439	3.837	1.18
2021-06-18	4.23	3.957	0.000	2.364	1.19
2021-06-21	4.18	3.964	-1.182	1.891	1.19
2021-06-22	4.15	3.970	-0.718	1.675	1.19
2021-06-23	4.18	3.976	0.723	1.687	1.19
2021-06-24	4.14	3.982	-1.193	1.909	1.19
2021-06-25	4.13	3.986	-0.242	0.966	1.20
2021-06-28	4.13	3.991	0.000	1.453	1.20
2021-06-29	4.13	3.996	0.000	1.453	1.20
2021-06-30	4.2	4.009	1.695	3.874	1.20
2021-07-01	4.18	4.017	-0.476	2.381	1.21
2021-07-02	4.15	4.024	-0.718	1.914	1.21
2021-07-05	4.17	4.034	0.482	2.892	1.21
2021-07-06	4.13	4.042	-0.959	2.158	1.21
2021-07-07	4.12	4.045	-0.242	0.969	1.21
2021-07-08	4.07	4.053	-1.214	2.427	1.22
2021-07-09	4.16	4.079	2.211	7.371	1.22
2021-07-12	4.11	4.089	-1.202	3.125	1.23
2021-07-13	4.09	4.098	-0.487	2.676	1.23
2021-07-14	4.09	4.108	-0.244	2.683	1.23
2021-07-15	4.06	4.116	-0.733	2.445	1.23
2021-07-16	4.06	4.123	0.000	1.970	1.24
2021-07-19	4.01	4.128	-1.232	1.724	1.24
2021-07-20	4.04	4.138	0.748	2.743	1.24
2021-07-21	4.02	4.143	-0.495	1.733	1.24
2021-07-22	3.99	4.146	-0.746	0.746	1.24
2021-07-23	3.95	4.152	-1.003	2.005	1.25
2021-07-26	3.86	4.164	-2.278	3.544	1.25
2021-07-27	3.73	4.180	-3.368	5.181	1.25
2021-07-28	3.74	4.198	0.268	5.898	1.26
2021-07-29	3.74	4.207	0.000	2.674	1.26
2021-07-30	3.76	4.217	0.535	3.209	1.27
2021-08-02	3.71	4.226	-1.330	2.926	1.27
2021-08-03	3.71	4.233	0.000	2.426	1.27
2021-08-04	3.7	4.238	-0.270	1.617	1.27
2021-08-05	3.65	4.242	-1.351	1.351	1.27
2021-08-06	3.6	4.251	-1.370	3.014	1.28
2021-08-09	3.6	4.258	0.000	2.222	1.28
2021-08-10	3.96	4.295	10.000	11.111	1.29
2021-08-11	4.06	4.315	2.525	6.061	1.29
2021-08-12	4.07	4.325	0.246	2.956	1.30
2021-08-13	3.95	4.338	-2.948	3.931	1.30
2021-08-16	3.97	4.347	0.506	2.785	1.30
2021-08-17	3.9	4.359	-1.763	3.526	1.31
2021-08-18	3.88	4.363	-0.513	1.282	1.31
2021-08-19	4.05	4.385	4.381	6.443	1.32
2021-08-20	4.04	4.394	-0.247	2.716	1.32
2021-08-23	4.05	4.401	0.248	2.228	1.32
2021-08-24	4.05	4.413	0.000	3.457	1.32
2021-08-25	4.04	4.423	-0.247	2.963	1.33
2021-08-26	3.98	4.432	-1.485	2.723	1.33
2021-08-27	3.94	4.439	-1.005	2.261	1.33
2021-08-30	3.9	4.449	-1.015	2.792	1.33
2021-08-31	3.83	4.458	-1.795	3.077	1.34
2021-09-01	3.83	4.469	0.000	3.394	1.34
2021-09-02	3.85	4.474	0.522	1.567	1.34
2021-09-03	3.88	4.484	0.779	3.117	1.35
2021-09-06	3.9	4.494	0.515	2.835	1.35
2021-09-07	3.91	4.499	0.256	1.795	1.35
2021-09-08	3.94	4.504	0.767	1.535	1.35
2021-09-09	3.99	4.515	1.269	3.299	1.35
2021-09-10	3.98	4.530	-0.251	4.511	1.36
2021-09-13	4.26	4.569	7.035	10.804	1.37
2021-09-14	4.4	4.597	3.286	7.746	1.38
2021-09-15	4.41	4.609	0.227	3.182	1.38
2021-09-16	4.41	4.630	0.000	5.669	1.39
2021-09-17	4.56	4.651	3.401	5.669	1.40
2021-09-22	4.52	4.673	-0.877	5.921	1.40
2021-09-23	4.41	4.689	-2.434	4.204	1.41
2021-09-24	4.39	4.702	-0.454	3.628	1.41
2021-09-27	4.27	4.716	-2.733	3.872	1.41
2021-09-28	4.26	4.728	-0.234	3.279	1.42
2021-09-29	4.1	4.748	-3.756	5.869	1.42
2021-09-30	4.26	4.761	3.902	3.659	1.43
2021-10-08	4.25	4.770	-0.235	2.582	1.43
2021-10-11	4.19	4.780	-1.412	2.824	1.43
2021-10-12	3.99	4.803	-4.773	7.160	1.44
2021-10-13	3.96	4.816	-0.752	3.759	1.44
2021-10-14	3.95	4.824	-0.253	2.525	1.45
2021-10-15	3.93	4.832	-0.506	2.278	1.45
2021-10-18	3.9	4.837	-0.763	1.527	1.45
2021-10-19	3.87	4.847	-0.769	3.077	1.45
2021-10-20	3.91	4.856	1.034	2.842	1.46
2021-10-21	4.03	4.876	3.069	5.882	1.46
2021-10-22	3.87	4.885	-3.970	2.978	1.47
2021-10-25	3.82	4.893	-1.292	2.326	1.47
2021-10-26	3.86	4.899	1.047	2.094	1.47
2021-10-27	3.8	4.905	-1.554	1.813	1.47
2021-10-28	3.72	4.915	-2.105	3.158	1.47
2021-10-29	3.84	4.928	3.226	4.032	1.48
2021-11-01	3.78	4.938	-1.563	3.125	1.48
2021-11-02	3.73	4.944	-1.323	2.116	1.48
2021-11-03	3.74	4.952	0.268	2.413	1.49
2021-11-04	3.71	4.962	-0.802	3.209	1.49
2021-11-05	3.64	4.968	-1.887	2.156	1.49
2021-11-08	3.73	4.978	2.473	3.297	1.49
2021-11-09	3.71	4.985	-0.536	2.145	1.50
2021-11-10	3.77	4.994	1.617	2.965	1.50
2021-11-11	3.79	4.999	0.531	1.592	1.50
2021-11-12	3.78	5.005	-0.264	1.847	1.50
2021-11-15	3.77	5.013	-0.265	2.381	1.50
2021-11-16	3.77	5.017	0.000	1.326	1.51
2021-11-17	3.75	5.020	-0.531	1.061	1.51
2021-11-18	3.84	5.031	2.400	3.467	1.51
2021-11-19	3.84	5.039	0.000	2.344	1.51
2021-11-22	3.8	5.045	-1.042	1.823	1.51
2021-11-23	3.82	5.052	0.526	2.368	1.52
2021-11-24	3.82	5.055	0.000	1.047	1.52
2021-11-25	3.79	5.059	-0.785	1.047	1.52
2021-11-26	3.89	5.071	2.639	3.694	1.52
2021-11-29	3.83	5.076	-1.542	1.799	1.52
2021-11-30	3.81	5.081	-0.522	1.305	1.52
2021-12-01	3.84	5.084	0.787	1.050	1.53
2021-12-02	3.75	5.093	-2.344	2.865	1.53
2021-12-03	3.85	5.107	2.667	4.533	1.53
2021-12-06	3.83	5.114	-0.519	2.078	1.53
2021-12-07	3.79	5.121	-1.044	2.350	1.54
2021-12-08	3.81	5.128	0.528	2.111	1.54
2021-12-09	3.8	5.131	-0.262	1.050	1.54
2021-12-10	3.89	5.142	2.368	3.158	1.54
2021-12-13	3.9	5.154	0.257	3.856	1.55
2021-12-14	3.86	5.160	-1.026	1.795	1.55
2021-12-15	3.86	5.164	0.000	1.295	1.55
2021-12-16	4	5.179	3.627	4.404	1.55
2021-12-17	3.97	5.188	-0.750	2.750	1.56
2021-12-20	3.88	5.197	-2.267	2.771	1.56
2021-12-21	3.94	5.206	1.546	2.835	1.56
2021-12-22	3.9	5.214	-1.015	2.284	1.56
2021-12-23	3.89	5.218	-0.256	1.282	1.57
2021-12-24	3.83	5.226	-1.542	2.571	1.57
2021-12-27	3.84	5.232	0.261	1.828	1.57
2021-12-28	3.87	5.235	0.781	1.042	1.57
2021-12-29	3.85	5.239	-0.517	1.292	1.57
2021-12-30	3.82	5.244	-0.779	1.299	1.57
2021-12-31	3.81	5.246	-0.262	0.785	1.57
2022-01-04	3.92	5.260	2.887	4.199	1.58
2022-01-05	3.92	5.265	0.000	1.531	1.58
2022-01-06	3.92	5.268	0.000	1.020	1.58
2022-01-07	4	5.285	2.041	5.102	1.59
2022-01-10	4.06	5.298	1.500	3.750	1.59
2022-01-11	3.99	5.306	-1.724	2.463	1.59
2022-01-12	3.99	5.312	0.000	1.754	1.59
2022-01-13	3.98	5.315	-0.251	1.003	1.59
2022-01-14	3.94	5.324	-1.005	2.764	1.60
2022-01-17	3.95	5.330	0.254	1.777	1.60
2022-01-18	3.92	5.333	-0.759	1.013	1.60
2022-01-19	3.97	5.342	1.276	2.551	1.60
2022-01-20	3.91	5.347	-1.511	1.511	1.60
2022-01-21	3.83	5.354	-2.046	2.302	1.61
2022-01-24	3.82	5.359	-0.261	1.567	1.61
2022-01-25	3.77	5.376	-1.309	5.497	1.61
2022-01-26	3.77	5.383	0.000	2.122	1.61
2022-01-27	3.65	5.393	-3.183	3.183	1.62
2022-01-28	3.73	5.403	2.192	3.288	1.62
2022-02-07	3.83	5.413	2.681	3.217	1.62
2022-02-08	3.87	5.417	1.044	1.305	1.63
2022-02-09	3.86	5.424	-0.258	2.067	1.63
2022-02-10	3.87	5.427	0.259	1.036	1.63
2022-02-11	3.81	5.434	-1.550	2.067	1.63
2022-02-14	3.78	5.439	-0.787	1.575	1.63
2022-02-15	3.78	5.442	0.000	1.058	1.63
2022-02-16	3.8	5.445	0.529	0.794	1.63
2022-02-17	3.79	5.448	-0.263	1.053	1.63
2022-02-18	3.85	5.458	1.583	3.166	1.64
2022-02-21	3.83	5.464	-0.519	1.818	1.64
2022-02-22	3.74	5.471	-2.350	2.089	1.64
2022-02-23	3.8	5.478	1.604	2.406	1.64
2022-02-24	3.68	5.491	-3.158	4.211	1.65
2022-02-25	3.75	5.506	1.902	4.891	1.65
2022-02-28	4	5.529	6.667	6.667	1.66
2022-03-01	3.88	5.541	-3.000	3.750	1.66
2022-03-02	4.06	5.569	4.639	8.247	1.67
2022-03-03	4.43	5.608	9.113	10.591	1.68
2022-03-04	4.12	5.624	-6.998	4.740	1.69
2022-03-07	4.02	5.639	-2.427	4.369	1.69
2022-03-08	3.86	5.659	-3.980	6.219	1.70
2022-03-09	3.71	5.681	-3.886	7.254	1.70
2022-03-10	3.7	5.692	-0.270	3.504	1.71
2022-03-11	3.71	5.705	0.270	4.324	1.71
2022-03-14	3.6	5.713	-2.965	2.695	1.71
2022-03-15	3.34	5.736	-7.222	8.333	1.72
2022-03-16	3.44	5.754	2.994	5.988	1.73
2022-03-17	3.42	5.760	-0.581	2.326	1.73
2022-03-18	3.49	5.769	2.047	2.924	1.73
2022-03-21	3.46	5.777	-0.860	2.865	1.73
2022-03-22	3.46	5.782	0.000	1.734	1.73
2022-03-23	3.43	5.786	-0.867	1.445	1.74
2022-03-24	3.4	5.791	-0.875	1.749	1.74
2022-03-25	3.43	5.798	0.882	2.353	1.74
2022-03-28	3.45	5.807	0.583	3.207	1.74
2022-03-29	3.46	5.812	0.290	1.739	1.74
2022-03-30	3.48	5.816	0.578	1.445	1.74
2022-03-31	3.52	5.824	1.149	2.586	1.75
2022-04-01	3.63	5.838	3.125	4.545	1.75
2022-04-06	3.64	5.846	0.275	2.755	1.75
2022-04-07	3.6	5.850	-1.099	1.374	1.76
2022-04-08	3.54	5.859	-1.667	3.056	1.76
2022-04-11	3.54	5.876	0.000	5.650	1.76
2022-04-12	3.72	5.897	5.085	6.780	1.77
2022-04-13	3.79	5.909	1.882	3.763	1.77
2022-04-14	3.85	5.922	1.583	4.222	1.78
2022-04-15	3.69	5.933	-4.156	3.636	1.78
2022-04-18	3.74	5.949	1.355	4.878	1.78
2022-04-19	3.71	5.956	-0.802	2.406	1.79
2022-04-20	3.67	5.966	-1.078	3.235	1.79
2022-04-21	3.52	5.979	-4.087	4.360	1.79
2022-04-22	3.54	5.989	0.568	3.409	1.80
2022-04-25	3.3	6.007	-6.780	6.780	1.80
2022-04-26	3.17	6.024	-3.939	6.364	1.81
2022-04-27	3.3	6.044	4.101	7.256	1.81
2022-04-28	3.32	6.060	0.606	5.758	1.82
2022-04-29	3.42	6.070	3.012	3.614	1.82
2022-05-05	3.6	6.087	5.263	5.556	1.83
2022-05-06	3.48	6.096	-3.333	3.056	1.83
2022-05-09	3.53	6.105	1.437	3.161	1.83
2022-05-10	3.7	6.128	4.816	7.365	1.84
2022-05-11	3.61	6.138	-2.432	3.243	1.84
2022-05-12	3.69	6.150	2.216	4.155	1.85
2022-05-13	3.72	6.158	0.813	2.439	1.85
2022-05-16	3.71	6.170	-0.269	3.763	1.85
2022-05-17	3.71	6.176	0.000	2.156	1.85
2022-05-18	3.66	6.182	-1.348	1.887	1.85
2022-05-19	3.71	6.195	1.366	4.098	1.86
2022-05-20	3.72	6.201	0.270	2.156	1.86
2022-05-23	3.83	6.216	2.957	4.570	1.86

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