中油工程融券券源 中油工程专项约券

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	2.65	0	0	0	0
2020-04-28	2.51	0.013	-5.283	6.038	0.00
2020-04-29	2.44	0.018	-2.789	2.789	0.01
2020-04-30	2.47	0.021	1.230	1.230	0.01
2020-05-06	2.46	0.027	-0.405	3.239	0.01
2020-05-07	2.4	0.033	-2.439	2.846	0.01
2020-05-08	2.41	0.037	0.417	1.667	0.01
2020-05-11	2.4	0.040	-0.415	1.660	0.01
2020-05-12	2.41	0.042	0.417	1.250	0.01
2020-05-13	2.44	0.050	1.245	3.734	0.01
2020-05-14	2.41	0.054	-1.230	2.049	0.02
2020-05-15	2.4	0.057	-0.415	1.660	0.02
2020-05-18	2.44	0.062	1.667	2.083	0.02
2020-05-19	2.43	0.066	-0.410	2.049	0.02
2020-05-20	2.44	0.071	0.412	2.469	0.02
2020-05-21	2.41	0.075	-1.230	2.049	0.02
2020-05-22	2.37	0.081	-1.660	2.905	0.02
2020-05-25	2.36	0.085	-0.422	2.110	0.03
2020-05-26	2.38	0.087	0.847	1.271	0.03
2020-05-27	2.35	0.091	-1.261	1.681	0.03
2020-05-28	2.32	0.095	-1.277	2.128	0.03
2020-05-29	2.29	0.097	-1.293	1.293	0.03
2020-06-01	2.33	0.101	1.747	2.183	0.03
2020-06-02	2.35	0.104	0.858	1.288	0.03
2020-06-03	2.37	0.107	0.851	1.702	0.03
2020-06-04	2.34	0.111	-1.266	1.688	0.03
2020-06-05	2.36	0.114	0.855	1.709	0.03
2020-06-08	2.37	0.117	0.424	1.695	0.04
2020-06-09	2.38	0.120	0.422	1.266	0.04
2020-06-10	2.36	0.122	-0.840	1.261	0.04
2020-06-11	2.32	0.127	-1.695	2.542	0.04
2020-06-12	2.29	0.132	-1.293	2.586	0.04
2020-06-15	2.25	0.136	-1.747	2.183	0.04
2020-06-16	2.27	0.139	0.889	1.333	0.04
2020-06-17	2.29	0.141	0.881	1.322	0.04
2020-06-18	2.32	0.147	1.310	3.057	0.04
2020-06-19	2.32	0.151	0.000	2.155	0.05
2020-06-22	2.31	0.154	-0.431	1.293	0.05
2020-06-23	2.29	0.156	-0.866	1.299	0.05
2020-06-24	2.28	0.159	-0.437	1.310	0.05
2020-06-29	2.26	0.160	-0.877	0.877	0.05
2020-06-30	2.27	0.163	0.442	1.327	0.05
2020-07-01	2.29	0.165	0.881	1.322	0.05
2020-07-02	2.34	0.171	2.183	3.057	0.05
2020-07-03	2.4	0.177	2.564	2.991	0.05
2020-07-06	2.55	0.189	6.250	5.417	0.06
2020-07-07	2.52	0.199	-1.176	4.706	0.06
2020-07-08	2.56	0.206	1.587	3.571	0.06
2020-07-09	2.64	0.217	3.125	4.688	0.07
2020-07-10	2.54	0.224	-3.788	3.409	0.07
2020-07-13	2.55	0.230	2.000	2.800	0.07
2020-07-14	2.52	0.237	-1.176	3.137	0.07
2020-07-15	2.5	0.241	-0.794	1.984	0.07
2020-07-16	2.41	0.249	-3.600	4.400	0.07
2020-07-17	2.4	0.254	-0.415	2.075	0.08
2020-07-20	2.47	0.261	2.917	3.750	0.08
2020-07-21	2.48	0.266	0.405	2.024	0.08
2020-07-22	2.55	0.274	2.823	4.032	0.08
2020-07-23	2.54	0.282	-0.392	3.922	0.08
2020-07-24	2.52	0.296	-0.787	6.693	0.09
2020-07-27	2.45	0.304	-2.778	3.571	0.09
2020-07-28	2.45	0.307	0.000	1.633	0.09
2020-07-29	2.49	0.314	1.633	3.265	0.09
2020-07-30	2.52	0.318	1.205	2.008	0.10
2020-07-31	2.49	0.323	-1.190	2.381	0.10
2020-08-03	2.55	0.329	2.410	2.811	0.10
2020-08-04	2.64	0.339	3.529	4.706	0.10
2020-08-05	2.9	0.366	9.848	10.985	0.11
2020-08-06	2.8	0.380	-3.448	6.207	0.11
2020-08-07	2.97	0.402	6.071	8.571	0.12
2020-08-10	3.04	0.425	2.357	9.091	0.13
2020-08-11	2.92	0.435	-3.947	4.276	0.13
2020-08-12	2.92	0.447	0.000	4.795	0.13
2020-08-13	2.87	0.458	-1.712	4.795	0.14
2020-08-14	2.86	0.465	-0.348	2.787	0.14
2020-08-17	2.94	0.473	2.797	3.497	0.14
2020-08-18	2.92	0.479	-0.680	2.381	0.14
2020-08-19	2.93	0.491	0.342	4.795	0.15
2020-08-20	2.88	0.497	-1.706	2.389	0.15
2020-08-21	2.82	0.504	-2.083	3.125	0.15
2020-08-24	2.83	0.510	0.355	2.482	0.15
2020-08-25	2.79	0.516	-1.413	2.473	0.15
2020-08-26	2.75	0.523	-1.434	3.226	0.16
2020-08-27	2.77	0.530	0.727	3.273	0.16
2020-08-28	2.89	0.542	4.332	4.693	0.16
2020-08-31	2.93	0.554	1.384	5.190	0.17
2020-09-01	3.08	0.571	5.119	6.485	0.17
2020-09-02	3.12	0.580	1.299	3.247	0.17
2020-09-03	3.03	0.589	-2.885	3.846	0.18
2020-09-04	3.07	0.601	1.320	4.620	0.18
2020-09-07	3.02	0.609	-1.629	3.257	0.18
2020-09-08	3.11	0.620	2.980	4.305	0.19
2020-09-09	3.07	0.630	-1.286	3.859	0.19
2020-09-10	3.04	0.638	-0.977	2.932	0.19
2020-09-11	3	0.644	-1.316	2.632	0.19
2020-09-14	3.09	0.657	3.000	5.000	0.20
2020-09-15	3.19	0.678	3.236	7.767	0.20
2020-09-16	3.21	0.688	0.627	3.762	0.21
2020-09-17	3.29	0.698	2.492	3.738	0.21
2020-09-18	3.21	0.710	-2.432	4.559	0.21
2020-09-21	3.22	0.719	0.312	3.115	0.22
2020-09-22	3.11	0.729	-3.416	4.037	0.22
2020-09-23	3.08	0.743	-0.965	5.466	0.22
2020-09-24	2.99	0.750	-2.922	2.922	0.23
2020-09-25	3.06	0.759	2.341	3.344	0.23
2020-09-28	3.06	0.770	0.000	4.248	0.23
2020-09-29	3.08	0.778	0.654	3.268	0.23
2020-09-30	2.99	0.790	-2.922	4.545	0.24
2020-10-09	3.01	0.795	0.669	2.007	0.24
2020-10-12	3.1	0.804	2.990	3.654	0.24
2020-10-13	3.09	0.812	-0.323	2.903	0.24
2020-10-14	3.06	0.818	-0.971	2.589	0.25
2020-10-15	3.07	0.823	0.327	1.961	0.25
2020-10-16	3.01	0.830	-1.954	2.932	0.25
2020-10-19	2.98	0.837	-0.997	2.658	0.25
2020-10-20	2.91	0.843	-2.349	2.349	0.25
2020-10-21	2.96	0.850	1.718	3.093	0.26
2020-10-22	2.94	0.856	-0.676	2.365	0.26
2020-10-23	2.99	0.869	1.701	5.102	0.26
2020-10-26	2.91	0.875	-2.676	2.676	0.26
2020-10-27	2.88	0.880	-1.031	2.062	0.26
2020-10-28	2.9	0.886	0.694	2.431	0.27
2020-10-29	2.91	0.893	0.345	2.759	0.27
2020-10-30	2.75	0.906	-5.498	5.842	0.27
2020-11-02	2.65	0.918	-3.636	5.091	0.28
2020-11-03	2.81	0.939	6.038	9.057	0.28
2020-11-04	2.76	0.949	-1.779	4.626	0.28
2020-11-05	2.85	0.959	3.261	3.986	0.29
2020-11-06	2.84	0.967	-0.351	3.509	0.29
2020-11-09	2.88	0.973	1.408	2.465	0.29
2020-11-10	2.92	0.982	1.389	3.819	0.29
2020-11-11	3.02	0.994	3.425	4.795	0.30
2020-11-12	3.08	1.002	1.987	2.980	0.30
2020-11-13	2.95	1.012	-4.221	4.221	0.30
2020-11-16	3.1	1.026	5.085	5.085	0.31
2020-11-17	3.11	1.034	0.323	3.226	0.31
2020-11-18	3.09	1.039	-0.643	1.929	0.31
2020-11-19	3.06	1.048	-0.971	3.560	0.31
2020-11-20	3.12	1.058	1.961	3.922	0.32
2020-11-23	3.14	1.067	0.641	3.205	0.32
2020-11-24	3.22	1.074	2.548	2.866	0.32
2020-11-25	3.23	1.089	0.311	5.590	0.33
2020-11-26	3.18	1.098	-1.548	3.096	0.33
2020-11-27	3.19	1.108	0.314	4.088	0.33
2020-11-30	3.09	1.119	-3.135	4.075	0.34
2020-12-01	3.14	1.127	1.618	3.236	0.34
2020-12-02	3.11	1.133	-0.955	2.229	0.34
2020-12-03	3.1	1.141	-0.322	2.894	0.34
2020-12-04	3.09	1.149	-0.323	3.226	0.34
2020-12-07	3.03	1.157	-1.942	3.236	0.35
2020-12-08	3.01	1.162	-0.660	1.980	0.35
2020-12-09	2.96	1.169	-1.661	2.990	0.35
2020-12-10	2.98	1.179	0.676	3.716	0.35
2020-12-11	2.95	1.188	-1.007	3.691	0.36
2020-12-14	2.91	1.197	-1.356	3.729	0.36
2020-12-15	2.89	1.203	-0.687	2.405	0.36
2020-12-16	2.91	1.209	0.692	2.768	0.36
2020-12-17	3.01	1.222	3.436	5.155	0.37
2020-12-18	3.02	1.226	0.332	1.661	0.37
2020-12-21	3.01	1.233	-0.331	2.649	0.37
2020-12-22	2.91	1.241	-3.322	3.322	0.37
2020-12-23	2.92	1.249	0.344	3.436	0.37
2020-12-24	2.84	1.259	-2.740	4.110	0.38
2020-12-25	2.83	1.263	-0.352	1.408	0.38
2020-12-28	2.78	1.268	-1.767	2.473	0.38
2020-12-29	2.89	1.279	3.957	4.676	0.38
2020-12-30	2.97	1.297	2.768	6.920	0.39
2020-12-31	3.08	1.310	3.704	5.387	0.39
2021-01-04	3.07	1.316	-0.325	2.273	0.39
2021-01-05	2.98	1.323	-2.932	2.606	0.40
2021-01-06	3.07	1.330	3.020	3.020	0.40
2021-01-07	3.07	1.339	0.000	3.257	0.40
2021-01-08	3.06	1.345	-0.326	2.606	0.40
2021-01-11	2.95	1.358	-3.595	5.229	0.41
2021-01-12	2.89	1.366	-2.034	3.390	0.41
2021-01-13	2.94	1.375	1.730	3.460	0.41
2021-01-14	2.92	1.390	-0.680	6.122	0.42
2021-01-15	2.91	1.397	-0.342	3.082	0.42
2021-01-18	2.9	1.401	-0.344	1.718	0.42
2021-01-19	2.83	1.408	-2.414	2.759	0.42
2021-01-20	2.83	1.412	0.000	1.767	0.42
2021-01-21	2.83	1.417	0.000	2.120	0.43
2021-01-22	2.75	1.424	-2.827	2.827	0.43
2021-01-25	2.68	1.432	-2.545	3.636	0.43
2021-01-26	2.66	1.437	-0.746	2.239	0.43
2021-01-27	2.6	1.445	-2.256	3.759	0.43
2021-01-28	2.64	1.452	1.538	3.462	0.44
2021-01-29	2.55	1.462	-3.409	4.545	0.44
2021-02-01	2.5	1.467	-1.961	2.353	0.44
2021-02-02	2.5	1.472	0.000	2.400	0.44
2021-02-03	2.51	1.478	0.400	2.800	0.44
2021-02-04	2.56	1.487	1.992	4.382	0.45
2021-02-05	2.52	1.497	-1.563	4.688	0.45
2021-02-08	2.53	1.503	0.397	2.778	0.45
2021-02-09	2.56	1.509	1.186	2.767	0.45
2021-02-10	2.52	1.513	-1.563	1.953	0.45
2021-02-18	2.72	1.529	7.937	7.143	0.46
2021-02-19	2.75	1.539	1.103	4.412	0.46
2021-02-22	2.86	1.556	4.000	6.909	0.47
2021-02-23	2.88	1.566	0.699	4.196	0.47
2021-02-24	2.81	1.576	-2.431	4.167	0.47
2021-02-25	2.82	1.584	0.356	3.559	0.48
2021-02-26	2.77	1.591	-1.773	3.191	0.48
2021-03-01	2.78	1.595	0.361	1.805	0.48
2021-03-02	2.71	1.603	-2.518	3.237	0.48
2021-03-03	2.76	1.610	1.845	2.952	0.48
2021-03-04	2.81	1.620	1.812	4.348	0.49
2021-03-05	2.83	1.630	0.712	4.270	0.49
2021-03-08	2.84	1.638	0.353	3.534	0.49
2021-03-09	2.77	1.650	-2.465	5.282	0.50
2021-03-10	2.71	1.656	-2.166	2.527	0.50
2021-03-11	2.77	1.662	2.214	2.583	0.50
2021-03-12	2.87	1.672	3.610	4.332	0.50
2021-03-15	2.88	1.677	0.348	2.091	0.50
2021-03-16	2.87	1.682	-0.347	1.736	0.50
2021-03-17	2.86	1.687	-0.348	2.091	0.51
2021-03-18	2.88	1.694	0.699	3.147	0.51
2021-03-19	2.82	1.700	-2.083	2.431	0.51
2021-03-22	2.87	1.705	1.773	2.128	0.51
2021-03-23	2.8	1.712	-2.439	3.136	0.51
2021-03-24	2.74	1.719	-2.143	2.857	0.52
2021-03-25	2.69	1.725	-1.825	2.920	0.52
2021-03-26	2.72	1.729	1.115	1.487	0.52
2021-03-29	2.99	1.753	9.926	9.926	0.53
2021-03-30	3.29	1.771	10.033	6.355	0.53
2021-03-31	3.62	1.784	10.030	4.255	0.54
2021-04-01	3.34	1.804	-7.735	7.182	0.54
2021-04-02	3.09	1.828	-7.485	9.281	0.55
2021-04-06	3.06	1.838	-0.971	4.207	0.55
2021-04-07	3.04	1.845	-0.654	2.614	0.55
2021-04-08	2.99	1.851	-1.645	2.632	0.56
2021-04-09	3.01	1.861	0.669	4.013	0.56
2021-04-12	2.95	1.867	-1.993	2.326	0.56
2021-04-13	2.89	1.874	-2.034	2.712	0.56
2021-04-14	2.91	1.880	0.692	2.768	0.56
2021-04-15	2.9	1.885	-0.344	2.062	0.57
2021-04-16	2.93	1.891	1.034	2.414	0.57
2021-04-19	2.93	1.895	0.000	1.706	0.57
2021-04-20	2.89	1.900	-1.365	1.706	0.57
2021-04-21	2.85	1.904	-1.384	1.730	0.57
2021-04-22	2.84	1.908	-0.351	1.754	0.57
2021-04-23	2.84	1.911	0.000	1.408	0.57
2021-04-26	2.86	1.917	0.704	2.465	0.58
2021-04-27	2.84	1.921	-0.699	1.748	0.58
2021-04-28	2.8	1.928	-1.408	2.817	0.58
2021-04-29	2.82	1.932	0.714	1.786	0.58
2021-04-30	2.74	1.940	-2.837	3.546	0.58
2021-05-06	2.82	1.947	2.920	2.920	0.58
2021-05-07	2.86	1.955	1.418	3.191	0.59
2021-05-10	2.96	1.964	3.497	3.846	0.59
2021-05-11	2.91	1.968	-1.689	1.689	0.59
2021-05-12	2.94	1.973	1.031	2.062	0.59
2021-05-13	2.88	1.980	-2.041	2.721	0.59
2021-05-14	2.9	1.983	0.694	1.389	0.59
2021-05-17	2.85	1.990	-1.724	3.103	0.60
2021-05-18	2.95	2.000	3.509	3.860	0.60
2021-05-19	2.89	2.003	-2.034	1.356	0.60
2021-05-20	2.82	2.009	-2.422	2.422	0.60
2021-05-21	2.83	2.013	0.355	1.773	0.60
2021-05-24	2.83	2.017	0.000	1.767	0.61
2021-05-25	2.85	2.021	0.707	1.767	0.61
2021-05-26	2.84	2.024	-0.351	1.053	0.61
2021-05-27	2.84	2.026	0.000	1.056	0.61
2021-05-28	2.82	2.030	-0.704	1.408	0.61
2021-05-31	2.81	2.032	-0.355	1.064	0.61
2021-06-01	2.84	2.038	1.068	2.491	0.61
2021-06-02	2.88	2.042	1.408	1.761	0.61
2021-06-03	2.85	2.047	-1.042	2.083	0.61
2021-06-04	2.83	2.050	-0.702	1.053	0.61
2021-06-07	2.84	2.052	0.353	1.060	0.62
2021-06-08	2.81	2.056	-1.056	1.761	0.62
2021-06-09	2.87	2.063	2.135	2.847	0.62
2021-06-10	2.86	2.067	-0.348	1.394	0.62
2021-06-11	2.92	2.078	2.098	4.545	0.62
2021-06-15	2.91	2.087	-0.342	3.767	0.63
2021-06-16	3	2.100	3.093	5.498	0.63
2021-06-17	3	2.107	0.000	2.667	0.63
2021-06-18	2.89	2.116	-3.667	3.667	0.63
2021-06-21	2.88	2.120	-0.346	1.730	0.64
2021-06-22	2.98	2.130	3.472	3.819	0.64
2021-06-23	2.96	2.135	-0.671	2.349	0.64
2021-06-24	2.96	2.141	0.339	2.373	0.64
2021-06-25	2.93	2.148	-1.014	2.703	0.64
2021-06-28	2.89	2.154	-1.365	2.389	0.65
2021-06-29	2.83	2.158	-2.076	1.730	0.65
2021-06-30	2.84	2.160	0.353	1.060	0.65
2021-07-01	2.79	2.165	-1.761	2.113	0.65
2021-07-02	2.81	2.169	0.717	1.792	0.65
2021-07-05	2.82	2.173	0.356	1.779	0.65
2021-07-06	2.83	2.175	0.355	0.709	0.65
2021-07-07	2.8	2.178	-1.060	1.413	0.65
2021-07-08	2.75	2.183	-1.786	2.143	0.66
2021-07-09	2.79	2.188	1.455	1.818	0.66
2021-07-12	2.79	2.192	0.000	1.792	0.66
2021-07-13	2.8	2.194	0.358	1.075	0.66
2021-07-14	2.71	2.198	-1.455	1.818	0.66
2021-07-15	2.72	2.203	0.369	2.214	0.66
2021-07-16	2.71	2.207	-0.368	1.471	0.66
2021-07-19	2.69	2.210	-0.738	1.476	0.66
2021-07-20	2.68	2.214	-0.372	1.859	0.66
2021-07-21	2.68	2.216	0.000	0.746	0.66
2021-07-22	2.69	2.219	0.373	1.493	0.67
2021-07-23	2.7	2.222	0.372	1.115	0.67
2021-07-26	2.68	2.227	-0.741	2.222	0.67
2021-07-27	2.69	2.232	0.373	2.239	0.67
2021-07-28	2.65	2.236	-1.487	1.859	0.67
2021-07-29	2.65	2.239	0.000	1.509	0.67
2021-07-30	2.66	2.242	0.377	1.132	0.67
2021-08-02	2.67	2.249	0.376	3.383	0.67
2021-08-03	2.69	2.253	0.749	1.873	0.68
2021-08-04	2.68	2.256	-0.372	1.115	0.68
2021-08-05	2.65	2.258	-1.119	1.119	0.68
2021-08-06	2.7	2.263	1.887	1.887	0.68
2021-08-09	2.71	2.265	0.370	1.111	0.68
2021-08-10	2.72	2.269	0.369	1.845	0.68
2021-08-11	2.72	2.271	0.000	0.735	0.68
2021-08-12	2.72	2.273	0.000	0.735	0.68
2021-08-13	2.7	2.276	-0.735	1.471	0.68
2021-08-16	2.74	2.282	1.481	2.593	0.68
2021-08-17	2.69	2.288	-1.825	2.920	0.69
2021-08-18	2.77	2.296	2.974	3.346	0.69
2021-08-19	2.71	2.302	-2.166	2.527	0.69
2021-08-20	2.69	2.305	-0.738	1.476	0.69
2021-08-23	2.73	2.309	1.487	1.859	0.69
2021-08-24	2.75	2.312	0.733	1.099	0.69
2021-08-25	2.77	2.315	0.727	1.455	0.69
2021-08-26	2.83	2.324	2.166	3.610	0.70
2021-08-27	2.86	2.328	1.060	1.767	0.70
2021-08-30	2.88	2.334	0.699	2.448	0.70
2021-08-31	2.97	2.348	3.125	5.903	0.70
2021-09-01	2.98	2.357	0.337	3.367	0.71
2021-09-02	3.02	2.365	1.342	3.356	0.71
2021-09-03	3	2.378	-0.662	4.967	0.71
2021-09-06	3.05	2.386	1.667	3.333	0.72
2021-09-07	3.18	2.398	4.262	4.590	0.72
2021-09-08	3.18	2.406	0.000	2.830	0.72
2021-09-09	3.39	2.436	6.604	10.692	0.73
2021-09-10	3.26	2.452	-3.835	5.900	0.74
2021-09-13	3.43	2.470	5.215	6.442	0.74
2021-09-14	3.38	2.490	-1.458	6.997	0.75
2021-09-15	3.48	2.509	2.959	6.509	0.75
2021-09-16	3.41	2.525	-2.011	5.747	0.76
2021-09-17	3.37	2.546	-1.173	7.331	0.76
2021-09-22	3.45	2.562	2.374	5.638	0.77
2021-09-23	3.42	2.576	-0.870	4.928	0.77
2021-09-24	3.38	2.593	-1.170	6.140	0.78
2021-09-27	3.26	2.614	-3.550	7.396	0.78
2021-09-28	3.51	2.636	7.669	7.669	0.79
2021-09-29	3.24	2.653	-7.692	6.268	0.80
2021-09-30	3.24	2.662	0.000	3.395	0.80
2021-10-08	3.49	2.679	7.716	5.864	0.80
2021-10-11	3.44	2.691	-1.433	4.298	0.81
2021-10-12	3.33	2.712	-3.198	7.267	0.81
2021-10-13	3.06	2.733	-8.108	8.408	0.82
2021-10-14	3.04	2.739	-0.654	2.288	0.82
2021-10-15	3.06	2.748	0.658	3.618	0.82
2021-10-18	3.34	2.778	9.150	10.784	0.83
2021-10-19	3.61	2.812	8.084	11.377	0.84
2021-10-20	3.58	2.824	-0.831	3.878	0.85
2021-10-21	3.61	2.837	0.838	4.190	0.85
2021-10-22	3.43	2.855	-4.986	6.371	0.86
2021-10-25	3.48	2.867	1.458	4.082	0.86
2021-10-26	3.4	2.876	-2.299	3.161	0.86
2021-10-27	3.27	2.888	-3.824	4.412	0.87
2021-10-28	3.09	2.902	-5.505	5.810	0.87
2021-10-29	3.1	2.912	0.324	3.560	0.87
2021-11-01	3.11	2.920	0.323	3.226	0.88
2021-11-02	3.05	2.940	-1.929	7.717	0.88
2021-11-03	3.08	2.949	0.984	3.607	0.88
2021-11-04	3.01	2.955	-2.273	2.273	0.89
2021-11-05	2.89	2.965	-3.987	4.319	0.89
2021-11-08	2.92	2.968	1.038	1.384	0.89
2021-11-09	2.86	2.975	-2.055	2.740	0.89
2021-11-10	2.88	2.982	0.699	3.147	0.89
2021-11-11	2.87	2.987	-0.347	2.083	0.90
2021-11-12	2.9	2.993	1.045	2.439	0.90
2021-11-15	2.9	2.998	0.000	2.069	0.90
2021-11-16	2.89	3.003	-0.345	1.724	0.90
2021-11-17	2.88	3.006	-0.346	1.384	0.90
2021-11-18	2.86	3.010	-0.694	1.736	0.90
2021-11-19	2.91	3.016	1.748	2.448	0.90
2021-11-22	2.9	3.019	-0.344	1.375	0.91
2021-11-23	2.92	3.024	0.690	2.069	0.91
2021-11-24	2.93	3.031	0.342	2.740	0.91
2021-11-25	2.89	3.035	-1.365	1.706	0.91
2021-11-26	2.86	3.038	-1.038	1.384	0.91
2021-11-29	2.79	3.046	-2.448	3.497	0.91
2021-11-30	2.8	3.051	0.358	1.792	0.92
2021-12-01	2.86	3.059	2.143	3.571	0.92
2021-12-02	2.88	3.065	0.699	2.448	0.92
2021-12-03	2.89	3.071	0.347	2.431	0.92
2021-12-06	2.89	3.076	0.000	2.076	0.92
2021-12-07	2.91	3.080	0.692	1.730	0.92
2021-12-08	2.93	3.084	0.687	1.718	0.93
2021-12-09	2.94	3.087	0.341	1.024	0.93
2021-12-10	2.89	3.090	-1.701	1.361	0.93
2021-12-13	2.9	3.093	0.346	1.384	0.93
2021-12-14	2.85	3.097	-1.724	1.379	0.93
2021-12-15	2.87	3.101	0.702	1.754	0.93
2021-12-16	2.95	3.107	2.787	2.439	0.93
2021-12-17	2.98	3.112	1.017	2.034	0.93
2021-12-20	2.94	3.117	-1.342	2.013	0.94
2021-12-21	3.04	3.126	3.401	3.741	0.94
2021-12-22	3.09	3.141	1.645	5.592	0.94
2021-12-23	3.1	3.147	0.324	2.265	0.94
2021-12-24	3.06	3.156	-1.290	3.548	0.95
2021-12-27	3.07	3.161	0.327	1.961	0.95
2021-12-28	3.05	3.166	-0.651	2.280	0.95
2021-12-29	3.02	3.171	-0.984	1.967	0.95
2021-12-30	3.03	3.176	0.331	1.987	0.95
2021-12-31	3.08	3.185	1.650	3.300	0.96
2022-01-04	3.13	3.191	1.623	2.273	0.96
2022-01-05	3.13	3.196	0.000	1.917	0.96
2022-01-06	3.16	3.202	0.958	2.236	0.96
2022-01-07	3.2	3.210	1.266	3.165	0.96
2022-01-10	3.16	3.216	-1.250	2.188	0.96
2022-01-11	3.12	3.222	-1.266	2.215	0.97
2022-01-12	3.15	3.227	0.962	1.923	0.97
2022-01-13	3.14	3.236	-0.317	3.492	0.97
2022-01-14	3.05	3.246	-2.866	3.822	0.97
2022-01-17	3.07	3.250	0.656	1.639	0.97
2022-01-18	3.13	3.257	1.954	2.932	0.98
2022-01-19	3.13	3.263	0.000	2.236	0.98
2022-01-20	3.06	3.268	-2.236	1.917	0.98
2022-01-21	3.01	3.274	-1.634	2.288	0.98
2022-01-24	3.03	3.280	0.664	2.326	0.98
2022-01-25	2.9	3.290	-4.290	4.290	0.99
2022-01-26	2.92	3.294	0.690	1.724	0.99
2022-01-27	2.88	3.298	-1.370	1.712	0.99
2022-01-28	2.9	3.303	0.694	1.736	0.99
2022-02-07	3.19	3.318	10.000	5.862	1.00
2022-02-08	3.35	3.337	5.016	6.583	1.00
2022-02-09	3.48	3.362	3.881	8.657	1.01
2022-02-10	3.5	3.369	0.575	2.586	1.01
2022-02-11	3.45	3.381	-1.429	4.000	1.01
2022-02-14	3.4	3.404	-1.449	8.116	1.02
2022-02-15	3.31	3.415	-2.647	4.118	1.02
2022-02-16	3.29	3.421	-0.604	2.115	1.03
2022-02-17	3.26	3.427	-0.912	2.128	1.03
2022-02-18	3.3	3.434	1.227	2.761	1.03
2022-02-21	3.29	3.440	-0.303	2.121	1.03
2022-02-22	3.33	3.455	1.216	5.471	1.04
2022-02-23	3.24	3.465	-2.703	3.604	1.04
2022-02-24	3.39	3.493	4.630	9.877	1.05
2022-02-25	3.34	3.502	-1.475	3.245	1.05
2022-02-28	3.51	3.525	5.090	7.784	1.06
2022-03-01	3.46	3.536	-1.425	3.989	1.06
2022-03-02	3.5	3.553	1.156	5.780	1.07
2022-03-03	3.59	3.563	2.571	3.429	1.07
2022-03-04	3.41	3.574	-5.014	3.621	1.07
2022-03-07	3.43	3.583	0.587	3.226	1.07
2022-03-08	3.33	3.593	-2.915	3.790	1.08
2022-03-09	3.22	3.616	-3.303	8.408	1.08
2022-03-10	3.22	3.627	0.000	4.037	1.09
2022-03-11	3.24	3.638	0.621	4.348	1.09
2022-03-14	3.1	3.650	-4.321	4.321	1.09
2022-03-15	2.85	3.666	-8.065	7.097	1.10
2022-03-16	2.9	3.680	1.754	5.614	1.10
2022-03-17	2.93	3.686	1.034	2.414	1.11
2022-03-18	2.98	3.691	1.706	2.048	1.11
2022-03-21	2.95	3.699	-1.007	3.356	1.11
2022-03-22	3	3.704	1.695	1.695	1.11
2022-03-23	2.98	3.708	-0.667	1.667	1.11
2022-03-24	2.93	3.717	-1.678	3.691	1.11
2022-03-25	2.94	3.725	0.341	3.413	1.12
2022-03-28	2.99	3.737	1.701	4.762	1.12
2022-03-29	2.97	3.740	-0.669	1.338	1.12
2022-03-30	2.98	3.745	0.337	2.020	1.12
2022-03-31	3	3.750	0.671	2.013	1.13
2022-04-01	3	3.754	0.000	1.667	1.13
2022-04-06	3.12	3.768	4.000	5.333	1.13
2022-04-07	3.04	3.774	-2.564	2.244	1.13
2022-04-08	3.1	3.782	1.974	2.961	1.13
2022-04-11	3.06	3.793	-1.290	4.516	1.14
2022-04-12	3.12	3.806	1.961	4.902	1.14
2022-04-13	3.09	3.813	-0.962	2.885	1.14
2022-04-14	3.11	3.818	0.647	1.942	1.15
2022-04-15	3.06	3.826	-1.608	2.894	1.15
2022-04-18	3.04	3.831	-0.654	1.961	1.15
2022-04-19	3.11	3.838	2.303	2.632	1.15
2022-04-20	3.01	3.846	-3.215	3.215	1.15
2022-04-21	2.89	3.856	-3.987	4.319	1.16
2022-04-22	2.94	3.865	1.730	3.806	1.16
2022-04-25	2.76	3.876	-6.122	4.762	1.16
2022-04-26	2.72	3.885	-1.449	3.986	1.17
2022-04-27	2.8	3.896	2.941	4.779	1.17
2022-04-28	2.76	3.904	-1.429	3.214	1.17
2022-04-29	2.84	3.910	2.899	2.536	1.17
2022-05-05	2.84	3.916	0.000	2.465	1.17
2022-05-06	2.79	3.924	-1.761	3.521	1.18
2022-05-09	2.87	3.935	2.867	4.659	1.18
2022-05-10	2.84	3.942	-1.045	3.136	1.18
2022-05-11	2.82	3.946	-0.704	1.408	1.18
2022-05-12	2.8	3.952	-0.709	2.482	1.19
2022-05-13	2.83	3.957	1.071	2.143	1.19
2022-05-16	2.85	3.961	0.707	1.767	1.19
2022-05-17	2.87	3.966	0.702	2.105	1.19
2022-05-18	2.86	3.971	-0.348	2.091	1.19
2022-05-19	2.84	3.975	-0.699	1.748	1.19
2022-05-20	2.87	3.979	1.056	1.761	1.19
2022-05-23	2.9	3.984	1.045	2.091	1.20

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