ST海航融券券源 ST海航专项约券

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%）
2020-04-23	1.49	0	0	0	0
2020-04-23	1.47	0.002	-1.342	2.013	0.00
2020-04-24	1.45	0.005	-1.361	2.041	0.00
2020-04-27	1.44	0.007	-0.690	1.379	0.00
2020-04-28	1.4	0.012	-2.778	4.861	0.00
2020-04-29	1.4	0.015	0.000	2.143	0.00
2020-04-30	1.46	0.020	4.286	4.286	0.01
2020-05-06	1.47	0.025	0.685	4.110	0.01
2020-05-07	1.44	0.027	-2.041	2.041	0.01
2020-05-08	1.47	0.032	2.083	3.472	0.01
2020-05-11	1.46	0.034	-0.680	2.041	0.01
2020-05-12	1.44	0.036	-1.370	1.370	0.01
2020-05-13	1.44	0.038	0.000	1.389	0.01
2020-05-14	1.45	0.042	0.694	3.472	0.01
2020-05-15	1.44	0.044	-0.690	2.069	0.01
2020-05-18	1.43	0.047	-0.694	2.083	0.01
2020-05-19	1.45	0.050	1.399	2.797	0.02
2020-05-20	1.5	0.058	3.448	6.207	0.02
2020-05-21	1.5	0.063	0.000	4.000	0.02
2020-05-22	1.52	0.069	1.333	4.667	0.02
2020-05-25	1.5	0.072	-1.316	2.632	0.02
2020-05-26	1.52	0.075	1.333	2.000	0.02
2020-05-27	1.55	0.079	1.974	3.289	0.02
2020-05-28	1.54	0.082	-0.645	2.581	0.02
2020-05-29	1.62	0.093	5.195	7.792	0.03
2020-06-01	1.69	0.104	4.321	8.025	0.03
2020-06-02	1.7	0.112	0.592	5.917	0.03
2020-06-03	1.64	0.116	-3.529	2.941	0.03
2020-06-04	1.61	0.119	-1.829	1.829	0.04
2020-06-05	1.65	0.125	2.484	4.348	0.04
2020-06-08	1.68	0.130	1.818	3.636	0.04
2020-06-09	1.7	0.137	1.190	4.762	0.04
2020-06-10	1.65	0.139	-2.941	1.765	0.04
2020-06-11	1.64	0.145	-0.606	4.242	0.04
2020-06-12	1.63	0.149	-0.610	3.049	0.04
2020-06-15	1.58	0.153	-3.067	3.067	0.05
2020-06-16	1.59	0.155	0.633	1.266	0.05
2020-06-17	1.57	0.158	-1.258	2.516	0.05
2020-06-18	1.58	0.160	0.637	1.911	0.05
2020-06-19	1.57	0.162	-0.633	1.266	0.05
2020-06-22	1.55	0.165	-1.274	1.911	0.05
2020-06-23	1.51	0.168	-2.581	2.581	0.05
2020-06-24	1.51	0.170	0.000	1.325	0.05
2020-06-29	1.47	0.174	-2.649	3.311	0.05
2020-06-30	1.5	0.177	2.041	2.721	0.05
2020-07-01	1.54	0.182	2.667	4.000	0.05
2020-07-02	1.59	0.187	3.247	3.896	0.06
2020-07-03	1.61	0.192	1.258	3.774	0.06
2020-07-06	1.69	0.201	4.969	6.211	0.06
2020-07-07	1.68	0.207	-0.592	4.142	0.06
2020-07-08	1.7	0.212	1.190	3.571	0.06
2020-07-09	1.7	0.215	0.000	2.353	0.06
2020-07-10	1.73	0.224	1.765	5.882	0.07
2020-07-13	1.75	0.230	1.156	4.046	0.07
2020-07-14	1.69	0.236	-3.429	4.571	0.07
2020-07-15	1.66	0.243	-1.775	4.734	0.07
2020-07-16	1.6	0.250	-3.614	5.422	0.07
2020-07-17	1.59	0.254	-0.625	3.125	0.08
2020-07-20	1.64	0.258	3.145	3.145	0.08
2020-07-21	1.63	0.262	-0.610	2.439	0.08
2020-07-22	1.65	0.266	1.227	3.067	0.08
2020-07-23	1.62	0.271	-1.818	3.636	0.08
2020-07-24	1.58	0.276	-2.469	3.704	0.08
2020-07-27	1.56	0.280	-1.266	3.165	0.08
2020-07-28	1.56	0.282	0.000	1.923	0.08
2020-07-29	1.58	0.286	1.282	3.205	0.09
2020-07-30	1.59	0.290	0.633	2.532	0.09
2020-07-31	1.58	0.293	-0.629	2.516	0.09
2020-08-03	1.59	0.296	0.633	1.899	0.09
2020-08-04	1.57	0.299	-1.258	2.516	0.09
2020-08-05	1.58	0.302	0.637	2.548	0.09
2020-08-06	1.66	0.312	5.063	6.962	0.09
2020-08-07	1.69	0.321	1.807	6.627	0.10
2020-08-10	1.67	0.325	-1.183	2.367	0.10
2020-08-11	1.65	0.330	-1.198	4.192	0.10
2020-08-12	1.71	0.337	3.636	4.848	0.10
2020-08-13	1.68	0.340	-1.754	2.339	0.10
2020-08-14	1.7	0.345	1.190	2.976	0.10
2020-08-17	1.71	0.348	0.588	2.353	0.10
2020-08-18	1.71	0.351	0.000	2.339	0.11
2020-08-19	1.68	0.354	-1.754	1.754	0.11
2020-08-20	1.67	0.358	-0.595	2.976	0.11
2020-08-21	1.69	0.363	1.198	3.593	0.11
2020-08-24	1.68	0.366	-0.592	1.775	0.11
2020-08-25	1.67	0.369	-0.595	2.381	0.11
2020-08-26	1.62	0.375	-2.994	4.192	0.11
2020-08-27	1.63	0.377	0.617	1.852	0.11
2020-08-28	1.64	0.380	0.613	1.840	0.11
2020-08-31	1.64	0.382	0.000	1.829	0.11
2020-09-01	1.63	0.385	-0.610	2.439	0.12
2020-09-02	1.62	0.389	-0.613	2.454	0.12
2020-09-03	1.62	0.392	0.000	2.469	0.12
2020-09-04	1.63	0.396	0.617	3.086	0.12
2020-09-07	1.67	0.402	2.454	4.294	0.12
2020-09-08	1.7	0.406	1.796	2.994	0.12
2020-09-09	1.87	0.424	10.000	11.176	0.13
2020-09-10	1.71	0.438	-8.556	10.160	0.13
2020-09-11	1.78	0.450	4.094	7.602	0.13
2020-09-14	1.77	0.457	-0.562	5.056	0.14
2020-09-15	1.82	0.467	2.825	6.780	0.14
2020-09-16	1.91	0.482	4.945	9.341	0.14
2020-09-17	1.88	0.489	-1.571	4.188	0.15
2020-09-18	1.85	0.494	-1.596	3.723	0.15
2020-09-21	1.85	0.503	0.000	5.405	0.15
2020-09-22	1.78	0.508	-3.784	3.784	0.15
2020-09-23	1.76	0.513	-1.124	2.809	0.15
2020-09-24	1.78	0.520	1.136	5.114	0.16
2020-09-25	1.76	0.523	-1.124	2.247	0.16
2020-09-28	1.79	0.528	1.705	2.841	0.16
2020-09-29	1.77	0.532	-1.117	2.793	0.16
2020-09-30	1.75	0.535	-1.130	2.260	0.16
2020-10-09	1.77	0.538	1.143	2.286	0.16
2020-10-12	1.79	0.543	1.130	2.825	0.16
2020-10-13	1.78	0.545	-0.559	1.676	0.16
2020-10-14	1.73	0.549	-2.809	2.809	0.16
2020-10-15	1.7	0.552	-1.734	1.734	0.17
2020-10-16	1.69	0.555	-0.588	2.353	0.17
2020-10-19	1.68	0.558	-0.592	2.367	0.17
2020-10-20	1.69	0.561	0.595	1.786	0.17
2020-10-21	1.7	0.564	0.592	2.367	0.17
2020-10-22	1.68	0.567	-1.176	2.353	0.17
2020-10-23	1.65	0.570	-1.786	1.786	0.17
2020-10-26	1.61	0.574	-2.424	3.030	0.17
2020-10-27	1.58	0.578	-1.863	3.106	0.17
2020-10-28	1.58	0.581	0.000	2.532	0.17
2020-10-29	1.56	0.584	-1.266	1.899	0.18
2020-10-30	1.55	0.588	-0.641	3.205	0.18
2020-11-02	1.51	0.591	-2.581	2.581	0.18
2020-11-03	1.53	0.595	1.325	2.649	0.18
2020-11-04	1.52	0.597	-0.654	1.961	0.18
2020-11-05	1.55	0.601	1.974	2.632	0.18
2020-11-06	1.56	0.603	0.645	1.935	0.18
2020-11-09	1.59	0.606	1.923	2.564	0.18
2020-11-10	1.61	0.612	1.258	4.403	0.18
2020-11-11	1.58	0.616	-1.863	2.484	0.18
2020-11-12	1.58	0.619	0.000	2.532	0.19
2020-11-13	1.61	0.626	1.899	5.063	0.19
2020-11-16	1.64	0.630	1.863	3.106	0.19
2020-11-17	1.64	0.634	0.000	3.049	0.19
2020-11-18	1.64	0.637	0.000	2.439	0.19
2020-11-19	1.61	0.641	-1.829	2.439	0.19
2020-11-20	1.61	0.642	0.000	1.242	0.19
2020-11-23	1.61	0.646	0.000	2.484	0.19
2020-11-24	1.61	0.648	0.000	1.863	0.19
2020-11-25	1.6	0.651	-0.621	1.863	0.20
2020-11-26	1.59	0.653	-0.625	1.875	0.20
2020-11-27	1.59	0.657	0.000	2.516	0.20
2020-11-30	1.59	0.660	0.000	2.516	0.20
2020-12-01	1.61	0.663	1.258	2.516	0.20
2020-12-02	1.63	0.667	1.242	2.484	0.20
2020-12-03	1.61	0.669	-1.227	1.840	0.20
2020-12-04	1.61	0.672	0.000	2.484	0.20
2020-12-07	1.6	0.676	-0.621	2.484	0.20
2020-12-08	1.6	0.677	0.000	1.250	0.20
2020-12-09	1.58	0.679	-1.250	1.250	0.20
2020-12-10	1.56	0.684	-1.266	3.797	0.21
2020-12-11	1.55	0.689	-0.641	3.846	0.21
2020-12-14	1.51	0.692	-2.581	2.581	0.21
2020-12-15	1.49	0.695	-1.325	1.987	0.21
2020-12-16	1.51	0.698	1.342	2.685	0.21
2020-12-17	1.51	0.701	0.000	1.987	0.21
2020-12-18	1.52	0.703	0.662	1.987	0.21
2020-12-21	1.52	0.705	0.000	1.316	0.21
2020-12-22	1.49	0.707	-1.974	1.974	0.21
2020-12-23	1.49	0.708	0.000	0.671	0.21
2020-12-24	1.48	0.710	-0.671	1.342	0.21
2020-12-25	1.49	0.712	0.676	2.027	0.21
2020-12-28	1.47	0.715	-1.342	2.013	0.21
2020-12-29	1.5	0.718	2.041	2.721	0.22
2020-12-30	1.49	0.719	-0.667	0.667	0.22
2020-12-31	1.52	0.722	2.013	2.685	0.22
2021-01-04	1.5	0.725	-1.316	1.974	0.22
2021-01-05	1.48	0.727	-1.333	2.000	0.22
2021-01-06	1.46	0.730	-1.351	2.027	0.22
2021-01-07	1.41	0.735	-3.425	4.110	0.22
2021-01-08	1.43	0.738	1.418	2.837	0.22
2021-01-11	1.38	0.742	-3.497	3.497	0.22
2021-01-12	1.4	0.744	1.449	2.174	0.22
2021-01-13	1.4	0.747	0.000	2.143	0.22
2021-01-14	1.41	0.752	0.714	4.286	0.23
2021-01-15	1.41	0.755	0.000	2.128	0.23
2021-01-18	1.4	0.756	-0.709	1.418	0.23
2021-01-19	1.42	0.760	1.429	2.857	0.23
2021-01-20	1.43	0.761	0.704	1.408	0.23
2021-01-21	1.43	0.764	0.000	2.098	0.23
2021-01-22	1.41	0.767	-1.399	2.797	0.23
2021-01-25	1.51	0.779	7.092	9.929	0.23
2021-01-26	1.47	0.784	-2.649	3.974	0.24
2021-01-27	1.53	0.792	4.082	6.122	0.24
2021-01-28	1.5	0.796	-1.961	3.268	0.24
2021-01-29	1.53	0.800	2.000	2.667	0.24
2021-02-01	1.38	0.807	-9.804	6.536	0.24
2021-02-02	1.24	0.816	-10.145	8.696	0.24
2021-02-03	1.34	0.830	8.065	12.097	0.25
2021-02-04	1.28	0.837	-4.478	6.716	0.25
2021-02-05	1.3	0.841	1.563	3.906	0.25
2021-02-08	1.3	0.844	0.000	3.077	0.25
2021-02-09	1.32	0.849	1.538	3.846	0.25
2021-02-10	1.42	0.858	7.576	7.576	0.26
2021-02-19	1.35	0.862	-4.930	3.521	0.26
2021-02-22	1.39	0.871	2.963	8.148	0.26
2021-02-23	1.42	0.876	2.158	4.317	0.26
2021-02-24	1.49	0.880	4.930	3.521	0.26
2021-02-25	1.48	0.887	-0.671	5.369	0.27
2021-02-26	1.5	0.896	1.351	6.757	0.27
2021-03-01	1.44	0.903	-4.000	6.000	0.27
2021-03-02	1.47	0.908	2.083	4.167	0.27
2021-03-03	1.48	0.911	0.680	2.721	0.27
2021-03-04	1.45	0.915	-2.027	3.378	0.27
2021-03-05	1.43	0.919	-1.379	2.759	0.28
2021-03-08	1.38	0.924	-3.497	4.895	0.28
2021-03-09	1.36	0.927	-1.449	2.899	0.28
2021-03-10	1.34	0.930	-1.471	2.206	0.28
2021-03-11	1.36	0.933	1.493	2.985	0.28
2021-03-12	1.35	0.935	-0.735	1.471	0.28
2021-03-15	1.37	0.938	1.481	2.963	0.28
2021-03-16	1.42	0.944	3.650	4.380	0.28
2021-03-17	1.43	0.947	0.704	2.817	0.28
2021-03-18	1.41	0.949	-1.399	2.098	0.28
2021-03-19	1.38	0.953	-2.128	3.546	0.29
2021-03-22	1.45	0.956	5.072	2.174	0.29
2021-03-23	1.52	0.956	4.828	0.000	0.29
2021-03-24	1.6	0.956	5.263	0.000	0.29
2021-03-25	1.57	0.966	-1.875	7.500	0.29
2021-03-26	1.65	0.973	5.096	5.096	0.29
2021-03-29	1.7	0.980	3.030	4.848	0.29
2021-03-30	1.62	0.987	-4.706	5.294	0.30
2021-03-31	1.65	0.993	1.852	4.321	0.30
2021-04-01	1.7	0.999	3.030	4.242	0.30
2021-04-02	1.71	1.003	0.588	2.941	0.30
2021-04-06	1.72	1.007	0.585	2.924	0.30
2021-04-07	1.72	1.010	0.000	1.744	0.30
2021-04-08	1.73	1.013	0.581	2.326	0.30
2021-04-09	1.8	1.020	4.046	4.624	0.31
2021-04-12	1.74	1.034	-3.333	9.444	0.31
2021-04-13	1.71	1.041	-1.724	5.172	0.31
2021-04-14	1.72	1.045	0.585	2.924	0.31
2021-04-15	1.76	1.050	2.326	2.907	0.31
2021-04-16	1.78	1.054	1.136	2.841	0.32
2021-04-19	1.75	1.059	-1.685	3.371	0.32
2021-04-20	1.71	1.063	-2.286	2.857	0.32
2021-04-21	1.72	1.067	0.585	2.924	0.32
2021-04-22	1.66	1.072	-3.488	3.488	0.32
2021-04-23	1.65	1.075	-0.602	2.410	0.32
2021-04-26	1.61	1.079	-2.424	3.030	0.32
2021-04-27	1.57	1.084	-2.484	3.727	0.33
2021-04-28	1.64	1.092	4.459	5.732	0.33
2021-04-29	1.62	1.095	-1.220	2.439	0.33
2021-04-30	1.67	1.099	3.086	3.086	0.33
2021-05-06	1.7	1.104	1.796	2.994	0.33
2021-05-07	1.69	1.107	-0.588	2.353	0.33
2021-05-10	1.63	1.112	-3.550	3.550	0.33
2021-05-11	1.65	1.116	1.227	3.067	0.33
2021-05-12	1.67	1.120	1.212	3.030	0.34
2021-05-13	1.65	1.122	-1.198	1.198	0.34
2021-05-14	1.66	1.124	0.606	1.818	0.34
2021-05-17	1.64	1.127	-1.205	1.807	0.34
2021-05-18	1.72	1.135	4.878	5.488	0.34
2021-05-19	1.72	1.139	0.000	2.907	0.34
2021-05-20	1.81	1.142	5.233	2.326	0.34
2021-05-21	1.8	1.149	-0.552	4.420	0.34
2021-05-24	1.89	1.156	5.000	4.444	0.35
2021-05-25	1.98	1.162	4.762	3.704	0.35
2021-05-26	2.08	1.166	5.051	2.020	0.35
2021-05-27	2.18	1.166	4.808	0.000	0.35
2021-05-28	2.29	1.166	5.046	0.000	0.35
2021-05-31	2.18	1.183	-4.803	9.607	0.35
2021-06-01	2.29	1.200	5.046	8.716	0.36
2021-06-02	2.4	1.208	4.803	4.367	0.36
2021-06-03	2.41	1.222	0.417	6.667	0.37
2021-06-04	2.3	1.234	-4.564	6.224	0.37
2021-06-07	2.19	1.243	-4.783	4.783	0.37
2021-06-08	2.25	1.259	2.740	8.676	0.38
2021-06-09	2.21	1.265	-1.778	3.111	0.38
2021-06-10	2.13	1.274	-3.620	5.430	0.38
2021-06-11	2.24	1.286	5.164	6.103	0.39
2021-06-15	2.33	1.297	4.018	5.804	0.39
2021-06-16	2.27	1.305	-2.575	4.292	0.39
2021-06-17	2.28	1.313	0.441	4.405	0.39
2021-06-18	2.34	1.324	2.632	5.702	0.40
2021-06-21	2.29	1.330	-2.137	2.991	0.40
2021-06-22	2.23	1.335	-2.620	2.620	0.40
2021-06-23	2.27	1.340	1.794	2.691	0.40
2021-06-24	2.25	1.343	-2.174	1.739	0.40
2021-06-25	2.26	1.348	0.444	2.222	0.40
2021-06-28	2.18	1.355	-3.540	3.982	0.41
2021-06-29	2.15	1.361	-1.376	3.211	0.41
2021-06-30	2.21	1.370	2.791	5.116	0.41
2021-07-01	2.14	1.377	-3.167	4.072	0.41
2021-07-02	2.15	1.383	0.467	3.271	0.41
2021-07-05	2.12	1.386	-1.395	1.860	0.42
2021-07-06	2.15	1.392	1.415	3.302	0.42
2021-07-07	2.12	1.395	-1.395	1.395	0.42
2021-07-08	2.11	1.397	-0.472	1.415	0.42
2021-07-09	2.07	1.402	-1.896	2.844	0.42
2021-07-12	1.99	1.409	-3.865	3.865	0.42
2021-07-13	2.06	1.417	3.518	5.025	0.43
2021-07-14	2.16	1.429	3.349	6.699	0.43
2021-07-15	2.17	1.438	0.463	5.093	0.43
2021-07-16	2.14	1.443	-1.382	2.765	0.43
2021-07-19	2.11	1.447	-1.402	2.336	0.43
2021-07-20	2.22	1.459	5.213	6.161	0.44
2021-07-21	2.21	1.465	-0.450	3.153	0.44
2021-07-22	2.18	1.469	-1.357	2.262	0.44
2021-07-23	2.21	1.475	1.376	3.211	0.44
2021-07-26	2.15	1.483	-2.715	4.525	0.44
2021-07-27	2.12	1.489	-1.395	3.721	0.45
2021-07-28	2.06	1.497	-2.830	4.717	0.45
2021-07-29	2.11	1.502	2.427	2.427	0.45
2021-07-30	2.2	1.515	4.265	7.109	0.45
2021-08-02	2.18	1.521	-0.909	3.636	0.46
2021-08-03	2.17	1.526	-0.459	2.752	0.46
2021-08-04	2.19	1.531	0.922	2.304	0.46
2021-08-05	2.2	1.534	0.457	1.826	0.46
2021-08-06	2.2	1.539	0.000	2.727	0.46
2021-08-09	2.09	1.541	-5.000	1.364	0.46
2021-08-10	2.09	1.548	0.000	3.828	0.46
2021-08-11	2.14	1.556	2.392	4.306	0.47
2021-08-12	2.14	1.560	0.000	2.336	0.47
2021-08-13	2.15	1.562	0.467	1.402	0.47
2021-08-16	2.11	1.566	-1.860	2.326	0.47
2021-08-17	2.09	1.571	-0.948	2.370	0.47
2021-08-18	2.1	1.572	0.478	0.957	0.47
2021-08-19	2.07	1.576	-1.429	2.381	0.47
2021-08-20	2.05	1.580	-0.966	2.415	0.47
2021-08-23	2.05	1.585	0.000	2.439	0.48
2021-08-24	2.04	1.587	-0.488	1.463	0.48
2021-08-25	2.09	1.595	2.451	4.412	0.48
2021-08-26	2.07	1.599	-0.957	2.392	0.48
2021-08-27	2.09	1.603	0.966	2.415	0.48
2021-08-30	2.09	1.606	0.000	1.435	0.48
2021-08-31	2.19	1.609	4.785	1.914	0.48
2021-09-01	2.18	1.617	-0.457	4.110	0.48
2021-09-02	2.19	1.620	0.459	1.835	0.49
2021-09-03	2.23	1.626	1.826	3.196	0.49
2021-09-06	2.34	1.636	4.933	5.381	0.49
2021-09-07	2.46	1.647	5.128	5.128	0.49
2021-09-08	2.41	1.664	-2.033	8.537	0.50
2021-09-09	2.48	1.675	2.905	5.394	0.50
2021-09-10	2.48	1.687	0.000	5.645	0.51
2021-09-13	2.36	1.687	-4.839	0.000	0.51
2021-09-14	2.24	1.687	-5.085	0.000	0.51
2021-09-15	2.17	1.704	-3.125	9.375	0.51
2021-09-16	2.08	1.715	-4.147	6.452	0.51
2021-09-17	2.18	1.725	4.808	5.769	0.52
2021-09-22	2.27	1.733	4.128	4.128	0.52
2021-09-23	2.24	1.740	-1.322	3.524	0.52
2021-09-24	2.25	1.743	0.446	1.786	0.52
2021-09-28	2.36	1.753	4.889	4.889	0.53
2021-09-29	2.39	1.763	1.271	5.085	0.53
2021-09-30	2.34	1.774	-2.092	5.858	0.53
2021-10-08	2.24	1.786	-4.274	5.983	0.54
2021-10-11	2.24	1.798	0.000	6.696	0.54
2021-10-12	2.19	1.804	-2.232	3.125	0.54
2021-10-13	2.2	1.810	0.457	3.653	0.54
2021-10-14	2.19	1.815	-0.455	2.727	0.54
2021-10-15	2.17	1.818	-0.913	1.370	0.55
2021-10-18	2.19	1.822	0.922	2.304	0.55
2021-10-19	2.19	1.824	0.000	0.913	0.55
2021-10-20	2.28	1.833	4.110	5.023	0.55
2021-10-21	2.23	1.838	-2.193	2.632	0.55
2021-10-22	2.23	1.842	0.000	2.242	0.55
2021-10-25	2.23	1.848	0.000	3.139	0.55
2021-10-26	2.15	1.856	-3.587	4.484	0.56
2021-10-27	2.13	1.860	-0.930	1.860	0.56
2021-10-28	2.13	1.865	0.000	3.286	0.56
2021-10-29	2.09	1.869	-1.878	2.347	0.56
2021-11-01	2.07	1.876	-0.957	3.828	0.56
2021-11-02	1.97	1.884	-4.831	4.831	0.57
2021-11-03	1.93	1.891	-2.030	4.061	0.57
2021-11-04	1.9	1.894	-1.554	2.073	0.57
2021-11-05	1.95	1.905	2.632	6.842	0.57
2021-11-08	1.96	1.911	0.513	3.590	0.57
2021-11-09	1.93	1.915	-1.531	2.551	0.57
2021-11-10	1.9	1.919	-1.554	2.591	0.58
2021-11-11	1.93	1.923	1.579	2.632	0.58
2021-11-12	1.91	1.925	-1.036	1.036	0.58
2021-11-15	1.88	1.928	-1.571	2.094	0.58
2021-11-16	1.88	1.931	0.000	1.596	0.58
2021-11-17	1.89	1.936	0.532	3.191	0.58
2021-11-18	1.88	1.938	-0.529	1.587	0.58
2021-11-19	1.87	1.941	-0.532	1.596	0.58
2021-11-22	1.84	1.945	-1.604	2.674	0.58
2021-11-23	1.86	1.951	1.087	4.348	0.59
2021-11-24	1.9	1.961	2.151	5.914	0.59
2021-11-25	1.88	1.965	-1.053	2.632	0.59
2021-11-26	1.89	1.971	0.532	3.723	0.59
2021-11-29	1.83	1.974	-3.175	2.116	0.59
2021-11-30	1.92	1.978	4.918	2.186	0.59
2021-12-01	2.02	1.985	5.208	4.688	0.60
2021-12-02	2.03	1.995	0.495	5.446	0.60
2021-12-03	2.05	2.000	0.985	2.956	0.60
2021-12-06	1.95	2.006	-4.878	3.902	0.60
2021-12-07	1.97	2.014	1.026	5.128	0.60
2021-12-08	1.96	2.018	-0.508	2.030	0.61
2021-12-09	1.96	2.026	0.000	5.102	0.61
2021-12-10	1.92	2.031	-2.041	3.061	0.61
2021-12-13	1.91	2.033	-0.521	1.042	0.61
2021-12-14	1.88	2.036	-1.571	2.094	0.61
2021-12-15	1.91	2.044	1.596	4.787	0.61
2021-12-16	1.9	2.047	-0.524	2.094	0.61
2021-12-17	1.91	2.050	0.526	2.105	0.62
2021-12-20	1.87	2.053	-2.094	1.571	0.62
2021-12-21	1.91	2.058	2.139	3.209	0.62
2021-12-22	1.88	2.060	-1.571	1.571	0.62
2021-12-23	1.88	2.063	0.000	1.596	0.62
2021-12-24	1.86	2.066	-1.064	2.128	0.62
2021-12-27	1.84	2.068	-1.075	1.075	0.62
2021-12-28	1.83	2.071	-0.543	2.174	0.62
2021-12-29	1.85	2.075	1.093	2.732	0.62
2021-12-30	1.83	2.078	-1.081	1.622	0.62
2021-12-31	1.86	2.083	1.639	3.279	0.62
2022-01-04	1.9	2.086	2.151	2.151	0.63
2022-01-05	1.88	2.089	-1.053	1.579	0.63
2022-01-06	1.87	2.090	-0.532	1.064	0.63
2022-01-07	1.88	2.093	0.535	1.604	0.63
2022-01-10	1.89	2.095	0.532	1.596	0.63
2022-01-11	1.9	2.099	0.529	2.116	0.63
2022-01-12	1.89	2.100	-0.526	1.053	0.63
2022-01-13	1.88	2.103	-0.529	1.587	0.63
2022-01-14	1.86	2.105	-1.064	1.596	0.63
2022-01-17	1.86	2.107	0.000	1.075	0.63
2022-01-18	1.88	2.112	1.075	3.226	0.63
2022-01-19	1.86	2.115	-1.064	1.596	0.63
2022-01-20	1.86	2.118	0.000	2.151	0.64
2022-01-21	1.86	2.120	0.000	1.075	0.64
2022-01-24	1.86	2.121	0.000	1.075	0.64
2022-01-25	1.85	2.124	-0.538	1.613	0.64
2022-01-26	1.86	2.125	0.541	1.081	0.64
2022-01-27	1.83	2.129	-1.613	2.151	0.64
2022-01-28	1.83	2.134	0.000	3.825	0.64
2022-02-07	1.83	2.138	0.000	2.186	0.64
2022-02-08	1.84	2.140	0.546	1.639	0.64
2022-02-09	1.85	2.142	0.543	1.087	0.64
2022-02-10	1.94	2.151	4.865	5.405	0.65
2022-02-11	1.98	2.158	2.062	4.124	0.65
2022-02-14	1.99	2.165	0.505	4.545	0.65
2022-02-15	2	2.168	0.503	2.010	0.65
2022-02-16	1.99	2.173	-0.500	2.500	0.65
2022-02-17	1.96	2.177	-1.508	2.513	0.65
2022-02-18	1.99	2.181	1.531	2.551	0.65
2022-02-21	1.99	2.183	0.000	1.508	0.66
2022-02-22	1.97	2.185	-1.005	1.005	0.66
2022-02-23	2	2.190	1.523	3.046	0.66
2022-02-24	1.94	2.197	-3.000	4.500	0.66
2022-02-25	1.97	2.200	1.546	1.546	0.66
2022-02-28	1.93	2.203	-2.030	2.030	0.66
2022-03-01	1.95	2.206	1.036	1.554	0.66
2022-03-02	1.94	2.207	-0.513	1.026	0.66
2022-03-03	1.95	2.210	0.515	1.546	0.66
2022-03-04	1.95	2.212	0.000	1.026	0.66
2022-03-07	1.92	2.215	-1.538	2.051	0.66
2022-03-08	1.89	2.219	-1.563	2.604	0.67
2022-03-09	1.86	2.227	-1.587	5.291	0.67
2022-03-10	1.87	2.230	0.538	1.613	0.67
2022-03-11	1.88	2.234	0.535	2.674	0.67
2022-03-14	1.84	2.236	-2.128	1.596	0.67
2022-03-15	1.81	2.240	-1.630	2.174	0.67
2022-03-16	1.83	2.244	1.105	2.762	0.67
2022-03-17	1.84	2.245	0.546	1.093	0.67
2022-03-18	1.86	2.251	1.087	3.804	0.68
2022-03-21	1.85	2.253	-0.538	1.075	0.68
2022-03-22	1.83	2.257	-1.081	2.703	0.68
2022-03-23	1.82	2.258	-0.546	0.546	0.68
2022-03-24	1.82	2.260	0.000	1.099	0.68
2022-03-25	1.82	2.260	0.000	0.549	0.68
2022-03-28	1.81	2.263	-0.549	1.648	0.68
2022-03-29	1.81	2.265	0.000	1.657	0.68
2022-03-30	1.82	2.267	0.552	1.105	0.68
2022-03-31	1.81	2.270	-0.549	1.648	0.68
2022-04-01	1.82	2.272	0.552	1.657	0.68
2022-04-06	1.81	2.274	-0.549	1.099	0.68
2022-04-07	1.8	2.275	-0.552	1.105	0.68
2022-04-08	1.79	2.278	-0.556	1.667	0.68
2022-04-11	1.72	2.285	-3.911	5.028	0.69
2022-04-12	1.81	2.294	5.233	5.814	0.69
2022-04-13	1.77	2.296	-2.210	1.657	0.69
2022-04-14	1.77	2.298	0.000	1.130	0.69
2022-04-15	1.75	2.301	-1.130	2.260	0.69
2022-04-18	1.74	2.303	-0.571	1.143	0.69
2022-04-19	1.74	2.305	0.000	1.149	0.69
2022-04-20	1.73	2.306	-0.575	1.149	0.69
2022-04-21	1.68	2.312	-2.890	4.046	0.69
2022-04-22	1.69	2.317	0.595	3.571	0.70
2022-04-25	1.77	2.320	4.734	2.367	0.70
2022-04-26	1.73	2.329	-2.260	5.650	0.70
2022-04-27	1.73	2.339	0.000	6.936	0.70
2022-04-28	1.79	2.347	3.468	5.780	0.70
2022-04-29	1.79	2.351	0.000	2.793	0.71
2022-05-05	1.73	2.356	-3.352	3.352	0.71
2022-05-06	1.68	2.359	-2.890	1.734	0.71
2022-05-09	1.69	2.364	0.595	3.571	0.71
2022-05-10	1.68	2.366	-0.592	1.775	0.71
2022-05-11	1.69	2.370	0.595	2.381	0.71
2022-05-12	1.67	2.372	-1.183	1.775	0.71
2022-05-13	1.68	2.374	0.599	1.198	0.71
2022-05-16	1.67	2.375	-0.595	1.190	0.71
2022-05-17	1.68	2.377	0.599	1.198	0.71
2022-05-19	1.71	2.380	1.786	2.381	0.71
2022-05-20	1.7	2.383	-0.585	1.754	0.71
2022-05-23	1.69	2.385	-0.588	1.176	0.72

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