山东高速融券券源 山东高速专项约券

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	4.61	0	0	0	0
2020-04-28	4.75	0.032	3.037	8.026	0.01
2020-04-29	5.26	0.080	10.737	10.947	0.02
2020-04-30	5.47	0.124	3.992	9.696	0.04
2020-05-06	5.12	0.148	-6.399	5.667	0.04
2020-05-07	5.22	0.179	1.953	7.031	0.05
2020-05-08	5.14	0.193	-1.533	3.448	0.06
2020-05-11	5.15	0.204	0.195	2.529	0.06
2020-05-12	5.1	0.217	-0.971	2.913	0.07
2020-05-13	5.28	0.241	3.529	5.490	0.07
2020-05-14	5.22	0.257	-1.136	3.788	0.08
2020-05-15	5.33	0.272	2.107	3.257	0.08
2020-05-18	5.61	0.306	5.253	7.317	0.09
2020-05-19	5.45	0.334	-2.852	6.239	0.10
2020-05-20	5.54	0.354	1.651	4.220	0.11
2020-05-21	5.47	0.369	-1.264	3.249	0.11
2020-05-22	5.34	0.387	-2.377	4.205	0.12
2020-05-25	5.5	0.404	2.996	3.558	0.12
2020-05-26	5.47	0.419	-0.545	3.455	0.13
2020-05-27	5.55	0.445	1.463	5.484	0.13
2020-05-28	5.53	0.457	-0.360	2.703	0.14
2020-05-29	5.07	0.505	-8.318	11.392	0.15
2020-06-01	5.5	0.559	8.481	11.637	0.17
2020-06-02	5.25	0.588	-4.545	6.727	0.18
2020-06-03	5.29	0.604	0.762	3.619	0.18
2020-06-04	5.47	0.632	3.403	6.049	0.19
2020-06-05	5.47	0.645	0.000	2.925	0.19
2020-06-08	6.02	0.696	10.055	10.238	0.21
2020-06-09	5.78	0.727	-3.987	6.312	0.22
2020-06-10	5.7	0.748	-1.384	4.498	0.22
2020-06-11	5.82	0.764	2.105	3.333	0.23
2020-06-12	5.91	0.794	1.546	6.014	0.24
2020-06-15	5.69	0.807	-3.723	2.707	0.24
2020-06-16	5.75	0.818	1.054	2.285	0.25
2020-06-17	5.71	0.826	-0.696	1.739	0.25
2020-06-18	5.72	0.843	0.175	3.503	0.25
2020-06-19	5.77	0.854	0.874	2.448	0.26
2020-06-22	5.74	0.866	-0.520	2.426	0.26
2020-06-23	5.75	0.876	0.174	2.091	0.26
2020-06-24	5.81	0.890	1.043	2.957	0.27
2020-06-29	5.76	0.900	-0.861	2.065	0.27
2020-06-30	5.76	0.906	0.000	1.215	0.27
2020-07-01	5.61	0.930	-2.604	5.208	0.28
2020-07-02	5.67	0.942	1.070	2.496	0.28
2020-07-03	5.8	0.955	2.293	2.646	0.29
2020-07-06	6.16	0.988	6.207	6.379	0.30
2020-07-07	6.37	1.016	3.409	5.357	0.30
2020-07-08	6.54	1.037	2.669	3.768	0.31
2020-07-09	6.38	1.062	-2.446	4.740	0.32
2020-07-10	6.22	1.077	-2.508	2.821	0.32
2020-07-13	6.84	1.133	9.968	9.807	0.34
2020-07-14	6.47	1.170	-5.409	7.018	0.35
2020-07-15	6.19	1.201	-4.328	6.028	0.36
2020-07-16	6.16	1.218	-0.485	3.231	0.37
2020-07-17	6.17	1.230	0.162	2.273	0.37
2020-07-20	6.24	1.246	1.135	3.079	0.37
2020-07-21	6.3	1.261	0.962	2.885	0.38
2020-07-22	6.24	1.269	-0.952	1.587	0.38
2020-07-23	6.13	1.286	-1.763	3.365	0.39
2020-07-24	6.01	1.307	-1.958	4.078	0.39
2020-07-27	6.04	1.325	0.499	3.661	0.40
2020-07-28	6.37	1.360	5.464	6.623	0.41
2020-07-29	6.39	1.372	0.314	2.198	0.41
2020-07-30	6.87	1.409	7.512	6.416	0.42
2020-07-31	6.75	1.448	-1.747	6.987	0.43
2020-08-03	6.73	1.469	-0.296	3.704	0.44
2020-08-04	6.66	1.484	-1.040	2.823	0.45
2020-08-05	6.59	1.499	-1.051	2.553	0.45
2020-08-06	6.46	1.516	-1.973	3.338	0.45
2020-08-07	6.42	1.535	-0.619	3.406	0.46
2020-08-10	6.34	1.549	-1.246	2.648	0.46
2020-08-11	6.2	1.563	-2.208	2.839	0.47
2020-08-12	6.36	1.583	2.581	3.710	0.47
2020-08-13	6.63	1.616	4.245	5.975	0.48
2020-08-14	6.5	1.631	-1.961	2.715	0.49
2020-08-17	6.53	1.645	0.462	2.615	0.49
2020-08-18	6.52	1.655	-0.153	1.838	0.50
2020-08-19	6.44	1.662	-1.227	1.380	0.50
2020-08-20	6.31	1.676	-2.019	2.640	0.50
2020-08-21	6.37	1.686	0.951	1.902	0.51
2020-08-24	6.45	1.702	1.256	2.983	0.51
2020-08-25	6.59	1.737	2.171	6.357	0.52
2020-08-26	6.4	1.758	-2.883	3.794	0.53
2020-08-27	6.4	1.770	0.000	2.344	0.53
2020-08-28	6.5	1.789	1.562	3.438	0.54
2020-08-31	6.41	1.806	-1.385	3.231	0.54
2020-09-01	6.3	1.819	-1.716	2.496	0.55
2020-09-02	6.31	1.827	0.159	1.587	0.55
2020-09-03	6.33	1.847	0.317	3.803	0.55
2020-09-04	6.31	1.860	-0.316	2.370	0.56
2020-09-07	6.28	1.871	-0.475	2.060	0.56
2020-09-08	6.29	1.880	0.159	1.752	0.56
2020-09-09	6.28	1.891	-0.159	2.067	0.57
2020-09-10	6.14	1.908	-2.229	3.344	0.57
2020-09-11	6.02	1.925	-1.954	3.420	0.58
2020-09-14	6.04	1.937	0.332	2.492	0.58
2020-09-15	5.81	1.957	-3.808	4.139	0.59
2020-09-16	5.77	1.972	-0.688	2.926	0.59
2020-09-17	5.76	1.983	-0.173	2.426	0.59
2020-09-18	5.84	1.995	1.389	2.431	0.60
2020-09-21	5.85	2.009	0.171	2.911	0.60
2020-09-22	5.71	2.022	-2.393	2.735	0.61
2020-09-23	5.62	2.034	-1.576	2.452	0.61
2020-09-24	5.58	2.049	-0.712	3.203	0.61
2020-09-25	5.48	2.076	-1.792	6.093	0.62
2020-09-28	5.56	2.093	1.460	3.650	0.63
2020-09-29	5.73	2.109	3.058	3.237	0.63
2020-09-30	5.64	2.120	-1.571	2.443	0.64
2020-10-09	5.82	2.138	3.191	3.723	0.64
2020-10-12	5.86	2.155	0.687	3.436	0.65
2020-10-13	5.83	2.163	-0.512	1.536	0.65
2020-10-14	5.9	2.176	1.201	2.744	0.65
2020-10-15	5.78	2.187	-2.034	2.203	0.66
2020-10-16	5.92	2.212	2.422	5.190	0.66
2020-10-19	5.73	2.229	-3.209	3.547	0.67
2020-10-20	5.65	2.242	-1.396	2.792	0.67
2020-10-21	5.79	2.265	2.478	4.602	0.68
2020-10-22	5.73	2.270	-1.036	1.209	0.68
2020-10-23	5.74	2.276	0.175	1.222	0.68
2020-10-26	5.71	2.290	-0.523	2.962	0.69
2020-10-27	5.61	2.298	-1.751	1.751	0.69
2020-10-28	5.66	2.311	0.891	2.674	0.69
2020-10-29	5.64	2.322	-0.353	2.297	0.70
2020-10-30	6.04	2.371	7.092	9.752	0.71
2020-11-02	6.12	2.388	1.325	3.311	0.72
2020-11-03	5.94	2.410	-2.941	4.412	0.72
2020-11-04	5.89	2.420	-0.842	2.189	0.73
2020-11-05	5.92	2.427	0.509	1.358	0.73
2020-11-06	5.99	2.441	1.182	2.872	0.73
2020-11-09	6.1	2.456	1.836	2.838	0.74
2020-11-10	6.13	2.466	0.492	1.967	0.74
2020-11-11	6.23	2.488	1.631	4.241	0.75
2020-11-12	6.52	2.529	4.655	7.544	0.76
2020-11-13	6.37	2.543	-2.301	2.607	0.76
2020-11-16	6.37	2.563	0.000	3.768	0.77
2020-11-17	6.46	2.578	1.413	2.826	0.77
2020-11-18	6.47	2.588	0.155	1.858	0.78
2020-11-19	6.74	2.618	4.173	5.410	0.79
2020-11-20	6.68	2.637	-0.890	3.412	0.79
2020-11-23	6.76	2.659	1.198	3.743	0.80
2020-11-24	6.88	2.670	1.775	2.071	0.80
2020-11-25	6.81	2.682	-1.017	2.035	0.80
2020-11-26	6.94	2.706	1.909	4.112	0.81
2020-11-27	7.06	2.724	1.729	3.170	0.82
2020-11-30	7.19	2.754	1.841	4.958	0.83
2020-12-01	7.26	2.768	0.974	2.364	0.83
2020-12-02	7.12	2.789	-1.928	3.444	0.84
2020-12-03	6.96	2.804	-2.247	2.669	0.84
2020-12-04	6.93	2.817	-0.431	2.155	0.85
2020-12-07	6.92	2.833	-0.144	2.886	0.85
2020-12-08	6.79	2.845	-1.879	2.023	0.85
2020-12-09	6.68	2.862	-1.620	3.093	0.86
2020-12-10	6.53	2.886	-2.246	4.491	0.87
2020-12-11	6.69	2.910	2.450	4.135	0.87
2020-12-14	6.35	2.929	-5.082	3.737	0.88
2020-12-15	6.33	2.945	-0.315	2.992	0.88
2020-12-16	6.32	2.962	-0.158	3.160	0.89
2020-12-17	6.36	2.975	0.633	2.532	0.89
2020-12-18	6.22	2.991	-2.201	2.987	0.90
2020-12-21	6.28	3.007	0.965	3.055	0.90
2020-12-22	6.16	3.024	-1.911	3.344	0.91
2020-12-23	6.1	3.038	-0.974	2.760	0.91
2020-12-24	6.08	3.044	-0.328	1.311	0.91
2020-12-25	6.08	3.052	0.000	1.480	0.92
2020-12-28	6.05	3.062	-0.493	1.974	0.92
2020-12-29	6.05	3.069	0.000	1.322	0.92
2020-12-30	6.05	3.075	0.000	1.322	0.92
2020-12-31	6.18	3.090	2.149	2.810	0.93
2021-01-04	6.05	3.104	-2.104	2.751	0.93
2021-01-05	6.14	3.128	1.488	4.793	0.94
2021-01-06	6.07	3.144	-1.140	3.094	0.94
2021-01-07	6.03	3.154	-0.659	1.977	0.95
2021-01-08	5.95	3.168	-1.327	2.819	0.95
2021-01-11	5.94	3.188	-0.168	4.034	0.96
2021-01-12	5.86	3.203	-1.347	3.199	0.96
2021-01-13	5.89	3.214	0.512	2.218	0.96
2021-01-14	5.76	3.226	-2.207	2.547	0.97
2021-01-15	5.79	3.241	0.521	2.951	0.97
2021-01-18	5.75	3.251	-0.691	2.245	0.98
2021-01-19	6.08	3.287	5.739	7.130	0.99
2021-01-20	5.9	3.309	-2.961	4.276	0.99
2021-01-21	5.76	3.319	-2.373	2.203	1.00
2021-01-22	5.73	3.330	-0.521	2.257	1.00
2021-01-25	5.6	3.343	-2.269	2.792	1.00
2021-01-26	5.56	3.353	-0.714	2.143	1.01
2021-01-27	5.5	3.367	-1.079	3.058	1.01
2021-01-28	5.45	3.378	-0.909	2.545	1.01
2021-01-29	5.53	3.400	1.468	4.771	1.02
2021-02-01	5.68	3.417	2.712	3.436	1.02
2021-02-02	5.58	3.427	-1.761	2.289	1.03
2021-02-03	5.53	3.437	-0.896	2.151	1.03
2021-02-04	5.47	3.445	-1.085	1.627	1.03
2021-02-05	5.62	3.467	2.742	4.753	1.04
2021-02-08	5.65	3.482	0.534	3.203	1.04
2021-02-09	5.74	3.500	1.593	3.717	1.05
2021-02-10	5.81	3.508	1.220	1.742	1.05
2021-02-18	6.01	3.527	3.442	3.787	1.06
2021-02-19	6.12	3.537	1.830	1.997	1.06
2021-02-22	6.36	3.563	3.922	4.902	1.07
2021-02-23	6.22	3.577	-2.201	2.673	1.07
2021-02-24	6.26	3.587	0.643	1.929	1.08
2021-02-25	6.25	3.604	-0.160	3.195	1.08
2021-02-26	6.27	3.621	0.320	3.200	1.09
2021-03-01	6.26	3.631	-0.159	1.914	1.09
2021-03-02	6.28	3.641	0.319	1.917	1.09
2021-03-03	6.3	3.657	0.318	3.185	1.10
2021-03-04	6.36	3.672	0.952	2.698	1.10
2021-03-05	6.4	3.684	0.629	2.358	1.11
2021-03-08	6.34	3.702	-0.938	3.281	1.11
2021-03-09	6.44	3.719	1.577	3.312	1.12
2021-03-10	6.39	3.755	-0.776	6.677	1.13
2021-03-11	6.29	3.770	-1.565	2.973	1.13
2021-03-12	6.51	3.795	3.498	4.452	1.14
2021-03-15	6.67	3.818	2.458	4.147	1.15
2021-03-16	6.64	3.830	-0.450	2.249	1.15
2021-03-17	6.61	3.845	-0.452	2.711	1.15
2021-03-18	6.58	3.855	-0.454	1.815	1.16
2021-03-19	6.61	3.867	0.456	2.128	1.16
2021-03-22	6.48	3.882	-1.967	2.874	1.16
2021-03-23	6.54	3.894	0.926	2.160	1.17
2021-03-24	6.6	3.911	0.917	3.058	1.17
2021-03-25	6.41	3.929	-2.879	3.333	1.18
2021-03-26	6.31	3.945	-1.560	3.120	1.18
2021-03-29	6.5	3.977	3.011	5.864	1.19
2021-03-30	6.64	4.003	2.154	4.769	1.20
2021-03-31	6.3	4.047	-5.120	8.283	1.21
2021-04-01	6.6	4.079	4.762	5.873	1.22
2021-04-02	6.5	4.095	-1.515	3.030	1.23
2021-04-06	6.37	4.116	-2.000	3.846	1.23
2021-04-07	6.32	4.131	-0.785	2.826	1.24
2021-04-08	6.24	4.145	-1.266	2.848	1.24
2021-04-09	6.29	4.154	0.801	1.603	1.25
2021-04-12	6.4	4.172	1.749	3.339	1.25
2021-04-13	6.59	4.196	2.969	4.375	1.26
2021-04-14	6.66	4.209	1.062	2.428	1.26
2021-04-15	6.85	4.231	2.853	3.754	1.27
2021-04-16	6.84	4.251	-0.146	3.650	1.28
2021-04-19	6.87	4.263	0.439	2.047	1.28
2021-04-20	6.77	4.278	-1.456	2.620	1.28
2021-04-21	6.74	4.290	-0.443	2.216	1.29
2021-04-22	6.76	4.305	0.297	2.522	1.29
2021-04-23	6.78	4.313	0.296	1.479	1.29
2021-04-26	6.67	4.326	-1.622	2.360	1.30
2021-04-27	6.81	4.348	2.099	3.898	1.30
2021-04-28	6.81	4.367	0.000	3.377	1.31
2021-04-29	6.76	4.400	-0.734	5.874	1.32
2021-04-30	7	4.444	3.550	7.396	1.33
2021-05-06	6.87	4.467	-1.857	4.143	1.34
2021-05-07	6.98	4.484	1.601	2.911	1.35
2021-05-10	6.93	4.507	-0.716	4.011	1.35
2021-05-11	6.97	4.528	0.577	3.608	1.36
2021-05-12	6.98	4.542	0.143	2.296	1.36
2021-05-13	6.95	4.552	-0.430	1.862	1.37
2021-05-14	6.85	4.571	-1.439	3.165	1.37
2021-05-17	6.85	4.582	0.000	2.044	1.37
2021-05-18	6.83	4.588	-0.292	1.022	1.38
2021-05-19	6.75	4.599	-1.171	1.903	1.38
2021-05-20	6.66	4.618	-1.333	3.556	1.39
2021-05-21	6.65	4.628	-0.150	1.652	1.39
2021-05-24	6.64	4.638	-0.150	1.955	1.39
2021-05-25	6.57	4.650	-1.054	2.108	1.39
2021-05-26	6.55	4.663	-0.304	2.435	1.40
2021-05-27	6.49	4.670	-0.916	1.221	1.40
2021-05-28	6.47	4.676	-0.308	1.079	1.40
2021-05-31	6.36	4.686	-1.700	2.009	1.41
2021-06-01	6.41	4.696	0.786	1.730	1.41
2021-06-02	6.38	4.701	-0.468	1.092	1.41
2021-06-03	6.38	4.711	0.000	1.881	1.41
2021-06-04	6.34	4.718	-0.627	1.254	1.42
2021-06-07	6.31	4.723	-0.473	0.946	1.42
2021-06-08	6.36	4.732	0.792	1.743	1.42
2021-06-09	6.37	4.742	0.157	1.887	1.42
2021-06-10	6.33	4.746	-0.628	0.785	1.42
2021-06-11	6.33	4.751	0.000	0.948	1.43
2021-06-15	6.28	4.758	-0.790	1.264	1.43
2021-06-16	6.24	4.765	-0.637	1.274	1.43
2021-06-17	6.32	4.776	1.282	2.244	1.43
2021-06-18	6.32	4.789	0.000	2.373	1.44
2021-06-21	6.15	4.799	-2.690	1.899	1.44
2021-06-22	6.16	4.806	0.163	1.463	1.44
2021-06-23	6.16	4.810	0.000	0.812	1.44
2021-06-24	6.2	4.819	0.813	1.626	1.45
2021-06-25	6.24	4.825	0.645	1.129	1.45
2021-06-28	6.17	4.834	-1.122	1.763	1.45
2021-06-29	6.09	4.844	-1.297	2.107	1.45
2021-06-30	6.15	4.855	0.985	2.135	1.46
2021-07-01	6.11	4.863	-0.650	1.463	1.46
2021-07-02	6.1	4.867	-0.164	0.818	1.46
2021-07-05	6.12	4.872	0.328	0.984	1.46
2021-07-06	6.17	4.880	0.817	1.634	1.46
2021-07-07	6.15	4.885	-0.324	0.972	1.47
2021-07-08	6.1	4.889	-0.813	0.813	1.47
2021-07-09	6.15	4.898	0.820	1.639	1.47
2021-07-12	6.2	4.915	0.813	3.252	1.47
2021-07-13	6.2	4.919	0.000	0.806	1.48
2021-07-14	5.8	4.925	-0.515	1.201	1.48
2021-07-15	5.94	4.943	2.414	3.621	1.48
2021-07-16	6.05	4.956	1.852	2.694	1.49
2021-07-19	6.04	4.968	-0.165	2.314	1.49
2021-07-20	6.03	4.976	-0.166	1.656	1.49
2021-07-21	5.96	4.989	-1.161	2.653	1.50
2021-07-22	5.86	4.999	-1.678	2.013	1.50
2021-07-23	5.83	5.007	-0.512	1.706	1.50
2021-07-26	5.74	5.016	-1.544	1.715	1.50
2021-07-27	5.41	5.064	-5.749	10.801	1.52
2021-07-28	5.61	5.093	3.697	6.100	1.53
2021-07-29	5.77	5.112	2.852	3.922	1.53
2021-07-30	5.78	5.121	0.173	1.906	1.54
2021-08-02	5.69	5.139	-1.557	3.806	1.54
2021-08-03	5.72	5.150	0.527	2.285	1.54
2021-08-04	5.87	5.168	2.622	3.671	1.55
2021-08-05	5.9	5.174	0.511	1.363	1.55
2021-08-06	5.77	5.192	-2.203	3.729	1.56
2021-08-09	5.89	5.209	2.080	3.466	1.56
2021-08-10	5.74	5.222	-2.547	2.716	1.57
2021-08-11	5.68	5.231	-1.045	1.742	1.57
2021-08-12	5.63	5.237	-0.880	1.408	1.57
2021-08-13	5.57	5.244	-1.066	1.421	1.57
2021-08-16	5.71	5.259	2.513	3.232	1.58
2021-08-17	5.87	5.277	2.802	3.678	1.58
2021-08-18	5.71	5.293	-2.726	3.237	1.59
2021-08-19	5.69	5.298	-0.350	1.051	1.59
2021-08-20	5.76	5.308	1.230	2.109	1.59
2021-08-23	5.84	5.320	1.389	2.604	1.60
2021-08-24	5.84	5.330	0.000	1.884	1.60
2021-08-25	5.97	5.343	2.226	2.740	1.60
2021-08-26	5.82	5.358	-2.513	3.015	1.61
2021-08-27	5.73	5.364	-1.546	1.203	1.61
2021-08-30	5.66	5.376	-1.222	2.618	1.61
2021-08-31	5.62	5.383	-0.707	1.413	1.61
2021-09-01	5.69	5.390	1.246	1.601	1.62
2021-09-02	5.67	5.395	-0.351	1.054	1.62
2021-09-03	5.71	5.404	0.705	1.764	1.62
2021-09-06	5.74	5.408	0.525	0.876	1.62
2021-09-07	5.8	5.414	1.045	1.220	1.62
2021-09-08	5.86	5.421	1.034	1.552	1.63
2021-09-09	5.91	5.430	0.853	1.877	1.63
2021-09-10	5.93	5.440	0.338	2.030	1.63
2021-09-13	6.07	5.463	2.361	4.553	1.64
2021-09-14	5.91	5.480	-2.636	3.295	1.64
2021-09-15	5.84	5.487	-1.184	1.523	1.65
2021-09-16	5.74	5.500	-1.712	2.740	1.65
2021-09-17	5.69	5.511	-0.871	2.265	1.65
2021-09-22	5.95	5.541	4.569	6.151	1.66
2021-09-23	5.91	5.554	-0.672	2.521	1.67
2021-09-24	5.9	5.562	-0.169	1.692	1.67
2021-09-27	5.65	5.588	-4.237	5.424	1.68
2021-09-28	5.61	5.599	-0.708	2.478	1.68
2021-09-29	5.54	5.611	-1.248	2.496	1.68
2021-09-30	5.54	5.618	0.000	1.625	1.69
2021-10-08	5.62	5.626	1.444	1.625	1.69
2021-10-11	5.63	5.633	0.178	1.423	1.69
2021-10-12	5.57	5.641	-1.066	1.776	1.69
2021-10-13	5.59	5.650	0.359	1.975	1.70
2021-10-14	5.64	5.655	0.894	1.073	1.70
2021-10-15	5.58	5.662	-1.064	1.418	1.70
2021-10-18	5.58	5.669	0.000	1.613	1.70
2021-10-19	5.59	5.674	0.179	1.075	1.70
2021-10-20	5.55	5.684	-0.716	2.147	1.71
2021-10-21	5.54	5.689	-0.180	1.081	1.71
2021-10-22	5.55	5.694	0.181	1.083	1.71
2021-10-25	5.48	5.705	-1.261	2.342	1.71
2021-10-26	5.46	5.709	-0.365	0.912	1.71
2021-10-27	5.37	5.719	-1.648	2.198	1.72
2021-10-28	5.36	5.725	-0.186	1.304	1.72
2021-10-29	5.37	5.734	0.187	2.052	1.72
2021-11-01	5.27	5.745	-1.862	2.607	1.72
2021-11-02	5.14	5.759	-2.467	3.226	1.73
2021-11-03	5.13	5.770	-0.195	2.529	1.73
2021-11-04	5.11	5.777	-0.390	1.754	1.73
2021-11-05	5.04	5.786	-1.370	1.957	1.74
2021-11-08	5.06	5.792	0.397	1.587	1.74
2021-11-09	5.08	5.796	0.395	0.988	1.74
2021-11-10	5.1	5.803	0.394	1.575	1.74
2021-11-11	5.13	5.809	0.588	1.373	1.74
2021-11-12	5.14	5.812	0.195	0.780	1.74
2021-11-15	5.18	5.818	0.778	1.362	1.75
2021-11-16	5.18	5.824	0.000	1.351	1.75
2021-11-17	5.14	5.829	-0.772	1.158	1.75
2021-11-18	5.14	5.832	0.000	0.778	1.75
2021-11-19	5.17	5.841	0.584	1.946	1.75
2021-11-22	5.14	5.845	-0.580	0.967	1.75
2021-11-23	5.04	5.859	-1.946	3.307	1.76
2021-11-24	5.03	5.863	-0.198	0.992	1.76
2021-11-25	5.07	5.870	0.795	1.590	1.76
2021-11-26	5.02	5.875	-0.986	1.381	1.76
2021-11-29	5.06	5.885	0.797	2.191	1.77
2021-11-30	4.98	5.893	-1.581	1.976	1.77
2021-12-01	5.03	5.899	1.004	1.406	1.77
2021-12-02	5.03	5.902	0.000	0.795	1.77
2021-12-03	5.09	5.908	1.193	1.392	1.77
2021-12-06	5.05	5.913	-0.786	1.179	1.77
2021-12-07	5.08	5.918	0.594	1.188	1.78
2021-12-08	5.19	5.931	2.165	2.953	1.78
2021-12-09	5.49	5.963	5.780	7.129	1.79
2021-12-10	5.43	5.982	-1.093	4.007	1.79
2021-12-13	5.22	6.009	-3.867	6.262	1.80
2021-12-14	5.1	6.023	-2.299	3.257	1.81
2021-12-15	5.1	6.028	0.000	1.373	1.81
2021-12-16	5.1	6.033	0.000	0.980	1.81
2021-12-17	5.11	6.037	0.196	0.980	1.81
2021-12-20	5.09	6.042	-0.391	1.174	1.81
2021-12-21	5.13	6.048	0.786	1.572	1.81
2021-12-22	5.12	6.053	-0.195	1.170	1.82
2021-12-23	5.14	6.058	0.391	1.172	1.82
2021-12-24	5.14	6.061	0.000	0.584	1.82
2021-12-27	5.13	6.064	-0.195	0.778	1.82
2021-12-28	5.11	6.067	-0.390	0.585	1.82
2021-12-29	5.16	6.071	0.978	0.978	1.82
2021-12-30	5.14	6.074	-0.388	0.775	1.82
2021-12-31	5.16	6.078	0.389	0.778	1.82
2022-01-04	5.26	6.089	1.938	2.519	1.83
2022-01-05	5.3	6.095	0.760	1.521	1.83
2022-01-06	5.28	6.100	-0.377	1.132	1.83
2022-01-07	5.33	6.110	0.947	2.083	1.83
2022-01-10	5.37	6.116	0.750	1.501	1.83
2022-01-11	5.41	6.124	0.745	1.676	1.84
2022-01-12	5.34	6.133	-1.294	2.033	1.84
2022-01-13	5.36	6.140	0.375	1.498	1.84
2022-01-14	5.28	6.150	-1.493	2.239	1.84
2022-01-17	5.3	6.154	0.379	0.947	1.85
2022-01-18	5.3	6.159	0.000	1.132	1.85
2022-01-19	5.37	6.167	1.321	1.887	1.85
2022-01-20	5.38	6.173	0.186	1.304	1.85
2022-01-21	5.35	6.180	-0.558	1.673	1.85
2022-01-24	5.33	6.186	-0.374	1.308	1.86
2022-01-25	5.25	6.194	-1.501	1.876	1.86
2022-01-26	5.29	6.200	0.762	1.143	1.86
2022-01-27	5.27	6.205	-0.378	1.134	1.86
2022-01-28	5.31	6.209	0.759	0.949	1.86
2022-02-07	5.49	6.223	3.390	3.202	1.87
2022-02-08	5.66	6.243	3.097	4.189	1.87
2022-02-09	5.76	6.261	1.767	3.710	1.88
2022-02-10	5.79	6.273	0.521	2.431	1.88
2022-02-11	5.78	6.281	-0.173	1.727	1.88
2022-02-14	5.62	6.296	-2.768	3.114	1.89
2022-02-15	5.62	6.302	0.000	1.423	1.89
2022-02-16	5.64	6.309	0.356	1.423	1.89
2022-02-17	5.63	6.314	-0.177	1.064	1.89
2022-02-18	5.69	6.325	1.066	2.309	1.90
2022-02-21	5.63	6.334	-1.054	1.933	1.90
2022-02-22	5.62	6.341	-0.178	1.599	1.90
2022-02-23	5.6	6.347	-0.356	1.246	1.90
2022-02-24	5.49	6.361	-1.964	3.036	1.91
2022-02-25	5.44	6.369	-0.911	1.639	1.91
2022-02-28	5.39	6.378	-0.919	2.022	1.91
2022-03-01	5.43	6.384	0.742	1.299	1.92
2022-03-02	5.46	6.392	0.552	1.842	1.92
2022-03-03	5.54	6.403	1.465	2.381	1.92
2022-03-04	5.53	6.412	-0.181	1.986	1.92
2022-03-07	5.43	6.420	-1.808	1.808	1.93
2022-03-08	5.3	6.432	-2.394	2.762	1.93
2022-03-09	5.18	6.452	-2.264	4.528	1.94
2022-03-10	5.2	6.463	0.386	2.510	1.94
2022-03-11	5.3	6.482	1.923	4.423	1.94
2022-03-14	5.26	6.490	-0.755	1.698	1.95
2022-03-15	4.99	6.513	-5.133	5.513	1.95
2022-03-16	5.17	6.555	3.607	9.820	1.97
2022-03-17	5.12	6.565	-0.967	2.321	1.97
2022-03-18	5.13	6.574	0.195	2.148	1.97
2022-03-21	5.09	6.582	-0.780	1.754	1.97
2022-03-22	5.14	6.591	0.982	2.161	1.98
2022-03-23	5.11	6.596	-0.584	1.167	1.98
2022-03-24	5.09	6.599	-0.391	0.783	1.98
2022-03-25	5.07	6.604	-0.393	1.179	1.98
2022-03-28	5.13	6.614	1.183	2.367	1.98
2022-03-29	5.21	6.628	1.559	3.119	1.99
2022-03-30	5.32	6.638	2.111	2.303	1.99
2022-03-31	5.4	6.652	1.504	3.008	2.00
2022-04-01	5.51	6.667	2.037	3.333	2.00
2022-04-06	5.65	6.683	2.541	3.448	2.00
2022-04-07	5.58	6.694	-1.239	2.301	2.01
2022-04-08	5.65	6.703	1.254	1.971	2.01
2022-04-11	5.58	6.712	-1.239	1.947	2.01
2022-04-12	5.65	6.723	1.254	2.330	2.02
2022-04-13	5.62	6.729	-0.531	1.239	2.02
2022-04-14	5.64	6.736	0.356	1.423	2.02
2022-04-15	5.64	6.745	0.000	1.950	2.02
2022-04-18	5.66	6.756	0.355	2.305	2.03
2022-04-19	5.77	6.768	1.943	2.650	2.03
2022-04-20	5.71	6.778	-1.040	2.080	2.03
2022-04-21	5.64	6.793	-1.226	3.152	2.04
2022-04-22	5.79	6.814	2.660	4.255	2.04
2022-04-25	5.67	6.827	-2.073	2.936	2.05
2022-04-26	5.48	6.847	-3.351	4.233	2.05
2022-04-27	5.72	6.879	4.380	6.752	2.06
2022-04-28	5.66	6.898	-1.049	4.021	2.07
2022-04-29	5.55	6.912	-1.943	3.004	2.07
2022-05-05	5.55	6.920	0.000	1.802	2.08
2022-05-06	5.56	6.934	0.180	3.063	2.08
2022-05-09	5.71	6.953	2.698	3.957	2.09
2022-05-10	5.6	6.965	-1.926	2.452	2.09
2022-05-11	5.56	6.973	-0.714	1.786	2.09
2022-05-12	5.53	6.983	-0.540	2.158	2.09
2022-05-13	5.59	6.990	1.085	1.627	2.10
2022-05-16	5.59	6.998	0.000	1.610	2.10
2022-05-17	5.56	7.005	-0.537	1.610	2.10
2022-05-18	5.47	7.017	-1.619	2.518	2.11
2022-05-19	5.56	7.030	1.645	2.925	2.11
2022-05-20	5.62	7.041	1.079	2.158	2.11
2022-05-23	5.62	7.045	0.000	0.890	2.11

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