五洲交通融券券源 五洲交通专项约券

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	3.85	0	0	0	0
2020-04-28	3.73	0.015	-3.117	4.935	0.00
2020-04-29	3.88	0.024	4.021	2.681	0.01
2020-04-30	3.83	0.032	-1.289	2.577	0.01
2020-05-06	3.78	0.038	-1.305	1.828	0.01
2020-05-07	3.73	0.043	-1.323	1.587	0.01
2020-05-08	3.73	0.047	0.000	1.340	0.01
2020-05-11	3.71	0.052	-0.536	1.609	0.02
2020-05-12	3.65	0.058	-1.617	1.887	0.02
2020-05-13	3.66	0.062	0.274	1.370	0.02
2020-05-14	3.61	0.067	-1.366	1.639	0.02
2020-05-15	3.58	0.072	-0.831	1.662	0.02
2020-05-18	3.69	0.089	3.073	5.587	0.03
2020-05-19	3.65	0.093	-1.084	1.355	0.03
2020-05-20	3.61	0.096	-1.096	1.096	0.03
2020-05-21	3.61	0.101	0.000	1.662	0.03
2020-05-22	3.53	0.110	-2.216	2.770	0.03
2020-05-25	3.49	0.115	-1.133	1.700	0.03
2020-05-26	3.5	0.118	0.287	1.146	0.04
2020-05-27	3.47	0.122	-0.857	1.429	0.04
2020-05-28	3.43	0.129	-1.153	2.305	0.04
2020-05-29	3.43	0.131	0.000	0.875	0.04
2020-06-01	3.49	0.137	1.749	2.041	0.04
2020-06-02	3.54	0.142	1.433	1.719	0.04
2020-06-03	3.62	0.152	2.260	3.390	0.05
2020-06-04	3.73	0.167	3.039	4.696	0.05
2020-06-05	3.61	0.178	-3.217	3.753	0.05
2020-06-08	3.55	0.183	-1.662	1.662	0.05
2020-06-09	3.55	0.189	0.000	1.972	0.06
2020-06-10	3.49	0.194	-1.690	1.690	0.06
2020-06-11	3.5	0.197	0.287	1.146	0.06
2020-06-12	3.49	0.203	-0.286	2.000	0.06
2020-06-15	3.49	0.208	0.000	1.719	0.06
2020-06-16	3.52	0.212	0.860	1.433	0.06
2020-06-17	3.5	0.216	-0.568	1.136	0.06
2020-06-18	3.5	0.219	0.000	1.143	0.07
2020-06-19	3.53	0.224	0.857	1.714	0.07
2020-06-22	3.5	0.228	-0.850	1.416	0.07
2020-06-23	3.48	0.231	-0.571	0.857	0.07
2020-06-24	3.47	0.233	-0.287	0.862	0.07
2020-06-29	3.43	0.238	-1.153	1.729	0.07
2020-06-30	3.5	0.255	2.041	5.831	0.08
2020-07-01	3.49	0.262	-0.286	2.286	0.08
2020-07-02	3.54	0.269	1.433	2.579	0.08
2020-07-03	3.59	0.275	1.412	1.977	0.08
2020-07-06	3.72	0.289	3.621	4.457	0.09
2020-07-07	3.68	0.299	-1.075	3.226	0.09
2020-07-08	3.73	0.307	1.359	2.446	0.09
2020-07-09	3.78	0.313	1.340	2.145	0.09
2020-07-10	3.74	0.321	-1.058	2.381	0.10
2020-07-13	3.72	0.328	1.639	2.459	0.10
2020-07-14	3.7	0.341	-0.538	4.032	0.10
2020-07-15	3.61	0.351	-2.432	3.514	0.11
2020-07-16	3.53	0.364	-2.216	4.155	0.11
2020-07-17	3.8	0.396	7.649	10.198	0.12
2020-07-20	3.83	0.405	0.789	2.895	0.12
2020-07-21	3.71	0.416	-3.133	3.655	0.12
2020-07-22	3.69	0.422	-0.539	1.887	0.13
2020-07-23	3.76	0.429	1.897	2.168	0.13
2020-07-24	3.61	0.443	-3.989	4.521	0.13
2020-07-27	3.53	0.452	-2.216	3.047	0.14
2020-07-28	3.54	0.456	0.283	1.416	0.14
2020-07-29	3.59	0.462	1.412	2.260	0.14
2020-07-30	3.59	0.466	0.000	1.114	0.14
2020-07-31	3.6	0.472	0.279	1.950	0.14
2020-08-03	3.66	0.478	1.667	1.944	0.14
2020-08-04	3.63	0.483	-0.820	1.639	0.14
2020-08-05	3.63	0.488	0.000	1.653	0.15
2020-08-06	3.62	0.493	-0.275	1.928	0.15
2020-08-07	3.56	0.502	-1.657	2.762	0.15
2020-08-10	3.63	0.508	1.966	2.247	0.15
2020-08-11	3.56	0.517	-1.928	2.755	0.15
2020-08-12	3.57	0.523	0.281	2.247	0.16
2020-08-13	3.64	0.533	1.961	3.081	0.16
2020-08-14	3.66	0.539	0.549	2.198	0.16
2020-08-17	3.7	0.544	1.093	1.639	0.16
2020-08-18	3.68	0.548	-0.541	1.351	0.16
2020-08-19	3.7	0.555	0.543	2.174	0.17
2020-08-20	3.72	0.564	0.541	2.973	0.17
2020-08-21	3.65	0.573	-1.882	2.688	0.17
2020-08-24	3.65	0.577	0.000	1.370	0.17
2020-08-25	3.7	0.594	1.370	5.753	0.18
2020-08-26	3.62	0.605	-2.162	3.514	0.18
2020-08-27	3.62	0.610	0.000	1.657	0.18
2020-08-28	3.64	0.615	0.552	1.657	0.18
2020-08-31	3.62	0.620	-0.549	1.648	0.19
2020-09-01	3.61	0.623	-0.276	0.829	0.19
2020-09-02	3.59	0.628	-0.554	1.939	0.19
2020-09-03	3.57	0.632	-0.557	1.393	0.19
2020-09-04	3.54	0.636	-0.840	1.120	0.19
2020-09-07	3.51	0.645	-0.847	3.107	0.19
2020-09-08	3.6	0.653	2.564	2.564	0.20
2020-09-09	3.62	0.659	0.556	2.222	0.20
2020-09-10	3.52	0.671	-2.762	3.867	0.20
2020-09-11	3.54	0.676	0.568	1.705	0.20
2020-09-14	3.54	0.681	0.000	1.695	0.20
2020-09-15	3.52	0.683	-0.565	0.847	0.20
2020-09-16	3.52	0.687	0.000	1.420	0.21
2020-09-17	3.52	0.691	0.000	1.136	0.21
2020-09-18	3.55	0.697	0.852	1.989	0.21
2020-09-21	3.53	0.701	-0.563	1.408	0.21
2020-09-22	3.5	0.704	-0.850	1.133	0.21
2020-09-23	3.51	0.706	0.286	0.857	0.21
2020-09-24	3.46	0.711	-1.425	1.709	0.21
2020-09-25	3.43	0.716	-0.867	1.445	0.21
2020-09-28	3.42	0.719	-0.292	1.166	0.22
2020-09-29	3.43	0.721	0.292	0.877	0.22
2020-09-30	3.4	0.725	-0.875	1.166	0.22
2020-10-09	3.46	0.731	1.765	2.059	0.22
2020-10-12	3.54	0.739	2.312	2.890	0.22
2020-10-13	3.52	0.743	-0.565	1.412	0.22
2020-10-14	3.5	0.745	-0.568	0.568	0.22
2020-10-15	3.51	0.750	0.286	1.714	0.22
2020-10-16	3.5	0.752	-0.285	0.570	0.23
2020-10-19	3.47	0.756	-0.857	1.429	0.23
2020-10-20	3.47	0.759	0.000	1.153	0.23
2020-10-21	3.45	0.762	-0.576	1.153	0.23
2020-10-22	3.47	0.767	0.580	1.739	0.23
2020-10-23	3.45	0.770	-0.576	0.865	0.23
2020-10-26	3.48	0.777	0.870	2.319	0.23
2020-10-27	3.55	0.781	2.011	1.437	0.23
2020-10-28	3.56	0.788	0.282	2.254	0.24
2020-10-29	3.58	0.795	0.562	2.528	0.24
2020-10-30	3.53	0.803	-1.397	2.793	0.24
2020-11-02	3.6	0.812	1.983	2.833	0.24
2020-11-03	3.65	0.821	1.389	3.056	0.25
2020-11-04	3.64	0.827	-0.274	1.918	0.25
2020-11-05	3.67	0.833	0.824	1.923	0.25
2020-11-06	3.7	0.842	0.817	2.997	0.25
2020-11-09	3.7	0.846	0.000	1.351	0.25
2020-11-10	3.7	0.853	0.000	2.162	0.26
2020-11-11	3.74	0.860	1.081	2.432	0.26
2020-11-12	3.7	0.870	-1.070	3.209	0.26
2020-11-13	3.72	0.881	0.541	3.514	0.26
2020-11-16	3.84	0.905	3.226	7.527	0.27
2020-11-17	3.76	0.918	-2.083	4.167	0.28
2020-11-18	3.74	0.928	-0.532	2.926	0.28
2020-11-19	3.74	0.933	0.000	1.872	0.28
2020-11-20	3.72	0.939	-0.535	1.872	0.28
2020-11-23	3.8	0.949	2.151	2.957	0.28
2020-11-24	3.81	0.954	0.263	1.842	0.29
2020-11-25	3.74	0.963	-1.837	2.887	0.29
2020-11-26	3.76	0.971	0.535	2.406	0.29
2020-11-27	3.73	0.978	-0.798	2.128	0.29
2020-11-30	3.69	0.987	-1.072	2.949	0.30
2020-12-01	3.72	0.992	0.813	1.626	0.30
2020-12-02	3.73	0.997	0.269	1.613	0.30
2020-12-03	3.75	1.001	0.536	1.340	0.30
2020-12-04	3.7	1.007	-1.333	2.133	0.30
2020-12-07	3.66	1.012	-1.081	1.622	0.30
2020-12-08	3.66	1.015	0.000	0.820	0.30
2020-12-09	3.6	1.021	-1.639	2.186	0.31
2020-12-10	3.59	1.024	-0.278	0.833	0.31
2020-12-11	3.52	1.034	-1.950	3.343	0.31
2020-12-14	3.55	1.038	0.852	1.420	0.31
2020-12-15	3.55	1.043	0.000	1.690	0.31
2020-12-16	3.55	1.048	0.000	1.690	0.31
2020-12-17	3.6	1.056	1.408	2.535	0.32
2020-12-18	3.59	1.059	-0.278	1.111	0.32
2020-12-21	3.62	1.064	0.836	1.671	0.32
2020-12-22	3.53	1.073	-2.486	3.039	0.32
2020-12-23	3.57	1.078	1.133	1.700	0.32
2020-12-24	3.48	1.088	-2.521	3.361	0.33
2020-12-25	3.53	1.095	1.437	2.586	0.33
2020-12-28	3.54	1.102	0.283	2.266	0.33
2020-12-29	3.6	1.110	1.695	2.542	0.33
2020-12-30	3.66	1.120	1.667	3.333	0.34
2020-12-31	3.66	1.125	0.000	1.639	0.34
2021-01-04	3.64	1.130	-0.546	1.639	0.34
2021-01-05	3.63	1.138	-0.275	2.747	0.34
2021-01-06	3.64	1.145	0.275	2.204	0.34
2021-01-07	3.57	1.154	-1.923	3.297	0.35
2021-01-08	3.52	1.162	-1.401	2.521	0.35
2021-01-11	3.44	1.171	-2.273	3.125	0.35
2021-01-12	3.45	1.174	0.291	1.163	0.35
2021-01-13	3.4	1.182	-1.449	2.609	0.35
2021-01-14	3.41	1.188	0.294	2.353	0.36
2021-01-15	3.46	1.196	1.466	2.639	0.36
2021-01-18	3.43	1.201	-0.867	1.734	0.36
2021-01-19	3.45	1.205	0.583	1.458	0.36
2021-01-20	3.42	1.207	-0.870	0.870	0.36
2021-01-21	3.43	1.212	0.292	1.462	0.36
2021-01-22	3.39	1.215	-1.166	1.166	0.36
2021-01-25	3.32	1.222	-2.065	2.360	0.37
2021-01-26	3.31	1.226	-0.301	1.807	0.37
2021-01-27	3.33	1.230	0.604	1.208	0.37
2021-01-28	3.32	1.233	-0.300	1.201	0.37
2021-01-29	3.24	1.243	-2.410	3.614	0.37
2021-02-01	3.22	1.245	-0.617	0.926	0.37
2021-02-02	3.24	1.249	0.621	1.242	0.37
2021-02-03	3.2	1.255	-1.235	2.160	0.38
2021-02-04	3.14	1.261	-1.875	2.500	0.38
2021-02-05	3.15	1.265	0.318	1.592	0.38
2021-02-08	3.2	1.272	1.587	2.540	0.38
2021-02-09	3.21	1.275	0.312	1.250	0.38
2021-02-10	3.25	1.281	1.246	2.181	0.38
2021-02-18	3.29	1.285	1.231	1.231	0.39
2021-02-19	3.37	1.295	2.432	3.647	0.39
2021-02-22	3.4	1.302	0.890	2.671	0.39
2021-02-23	3.42	1.307	0.588	1.765	0.39
2021-02-24	3.43	1.311	0.292	1.170	0.39
2021-02-25	3.43	1.315	0.000	1.458	0.39
2021-02-26	3.42	1.322	-0.292	2.332	0.40
2021-03-01	3.49	1.328	2.047	2.047	0.40
2021-03-02	3.45	1.334	-1.146	2.292	0.40
2021-03-03	3.48	1.340	0.870	2.029	0.40
2021-03-04	3.52	1.348	1.149	2.874	0.40
2021-03-05	3.57	1.357	1.420	2.841	0.41
2021-03-08	3.52	1.364	-1.401	2.521	0.41
2021-03-09	3.52	1.376	0.000	3.977	0.41
2021-03-10	3.43	1.383	-2.557	2.557	0.41
2021-03-11	3.5	1.392	2.041	2.915	0.42
2021-03-12	3.55	1.398	1.429	2.000	0.42
2021-03-15	3.63	1.408	2.254	3.380	0.42
2021-03-16	3.61	1.415	-0.551	2.204	0.42
2021-03-17	3.59	1.421	-0.554	2.216	0.43
2021-03-18	3.58	1.425	-0.279	1.393	0.43
2021-03-19	3.52	1.431	-1.676	1.955	0.43
2021-03-22	3.62	1.440	2.841	2.841	0.43
2021-03-23	3.6	1.445	-0.552	1.657	0.43
2021-03-24	3.59	1.450	-0.278	1.667	0.43
2021-03-25	3.55	1.458	-1.114	2.786	0.44
2021-03-26	3.55	1.462	0.000	1.408	0.44
2021-03-29	3.61	1.473	1.690	3.662	0.44
2021-03-30	3.63	1.483	0.554	3.324	0.44
2021-03-31	3.69	1.498	1.653	4.683	0.45
2021-04-01	3.6	1.506	-2.439	2.710	0.45
2021-04-02	3.55	1.511	-1.389	1.667	0.45
2021-04-06	3.54	1.514	-0.282	1.127	0.45
2021-04-07	3.56	1.517	0.565	1.130	0.46
2021-04-08	3.52	1.521	-1.124	1.404	0.46
2021-04-09	3.52	1.525	0.000	1.136	0.46
2021-04-12	3.49	1.528	-0.852	1.136	0.46
2021-04-13	3.45	1.532	-1.146	1.433	0.46
2021-04-14	3.56	1.542	3.188	3.478	0.46
2021-04-15	3.74	1.575	5.056	10.393	0.47
2021-04-16	3.84	1.595	2.674	6.150	0.48
2021-04-19	3.81	1.605	-0.781	3.385	0.48
2021-04-20	3.82	1.613	0.262	2.362	0.48
2021-04-21	3.76	1.619	-1.571	1.832	0.49
2021-04-22	3.75	1.626	-0.266	2.394	0.49
2021-04-23	3.7	1.635	-1.333	2.933	0.49
2021-04-26	3.62	1.645	-2.162	3.243	0.49
2021-04-27	3.57	1.653	-1.381	2.762	0.50
2021-04-28	3.6	1.660	0.840	2.241	0.50
2021-04-29	3.62	1.664	0.556	1.389	0.50
2021-04-30	3.69	1.672	1.934	2.486	0.50
2021-05-06	3.8	1.687	2.981	4.878	0.51
2021-05-07	3.83	1.694	0.789	2.105	0.51
2021-05-10	3.83	1.700	0.000	1.828	0.51
2021-05-11	3.85	1.705	0.522	1.828	0.51
2021-05-12	3.83	1.712	-0.519	2.078	0.51
2021-05-13	3.86	1.717	0.783	1.567	0.52
2021-05-14	3.88	1.725	0.518	2.332	0.52
2021-05-17	3.82	1.730	-1.546	1.804	0.52
2021-05-18	3.83	1.735	0.262	1.309	0.52
2021-05-19	3.76	1.742	-1.828	2.350	0.52
2021-05-20	3.74	1.747	-0.532	1.596	0.52
2021-05-21	3.75	1.754	0.267	2.139	0.53
2021-05-24	3.79	1.762	1.067	2.667	0.53
2021-05-25	3.76	1.767	-0.792	1.583	0.53
2021-05-26	3.77	1.772	0.266	1.596	0.53
2021-05-27	3.76	1.775	-0.265	1.061	0.53
2021-05-28	3.7	1.782	-1.596	2.128	0.53
2021-05-31	3.7	1.785	0.000	1.081	0.54
2021-06-01	3.71	1.789	0.270	1.081	0.54
2021-06-02	3.71	1.792	0.000	1.078	0.54
2021-06-03	3.71	1.795	0.000	1.078	0.54
2021-06-04	3.69	1.799	-0.539	1.348	0.54
2021-06-07	3.66	1.804	-0.813	1.626	0.54
2021-06-08	3.68	1.807	0.546	0.820	0.54
2021-06-09	3.7	1.813	0.543	1.902	0.54
2021-06-10	3.7	1.815	0.000	0.811	0.54
2021-06-11	3.7	1.818	0.000	0.811	0.55
2021-06-15	3.62	1.826	-2.162	2.703	0.55
2021-06-16	3.62	1.831	0.000	1.657	0.55
2021-06-17	3.6	1.835	-0.552	1.381	0.55
2021-06-18	3.63	1.840	0.833	1.667	0.55
2021-06-21	3.65	1.843	0.551	1.102	0.55
2021-06-22	3.7	1.848	1.370	1.644	0.55
2021-06-23	3.67	1.852	-0.811	1.081	0.56
2021-06-24	3.54	1.854	0.568	0.852	0.56
2021-06-25	3.51	1.860	-0.847	1.977	0.56
2021-06-28	3.51	1.863	0.000	0.855	0.56
2021-06-29	3.43	1.871	-2.279	2.849	0.56
2021-06-30	3.46	1.875	0.875	1.458	0.56
2021-07-01	3.45	1.879	-0.289	1.445	0.56
2021-07-02	3.38	1.885	-2.029	2.029	0.57
2021-07-05	3.43	1.889	1.479	1.479	0.57
2021-07-06	3.46	1.894	0.875	1.749	0.57
2021-07-07	3.42	1.898	-1.156	1.445	0.57
2021-07-08	3.45	1.902	0.877	1.170	0.57
2021-07-09	3.46	1.907	0.290	1.739	0.57
2021-07-12	3.45	1.910	-0.289	1.156	0.57
2021-07-13	3.48	1.913	0.870	1.159	0.57
2021-07-14	3.49	1.917	-0.286	1.143	0.57
2021-07-15	3.48	1.920	-0.287	1.146	0.58
2021-07-16	3.49	1.923	0.287	1.149	0.58
2021-07-19	3.47	1.927	-0.573	1.146	0.58
2021-07-20	3.5	1.932	0.865	2.017	0.58
2021-07-21	3.57	1.941	2.000	2.857	0.58
2021-07-22	3.61	1.949	1.120	2.801	0.58
2021-07-23	3.59	1.953	-0.554	1.108	0.59
2021-07-26	3.61	1.959	0.557	2.228	0.59
2021-07-27	3.55	1.966	-1.662	2.216	0.59
2021-07-28	3.48	1.976	-1.972	3.380	0.59
2021-07-29	3.52	1.983	1.149	2.586	0.60
2021-07-30	3.6	1.993	2.273	3.125	0.60
2021-08-02	3.65	1.999	1.389	2.222	0.60
2021-08-03	3.69	2.009	1.096	3.014	0.60
2021-08-04	3.69	2.013	0.000	1.355	0.60
2021-08-05	3.74	2.020	1.355	2.168	0.61
2021-08-06	3.74	2.025	0.000	1.604	0.61
2021-08-09	3.86	2.038	3.209	4.278	0.61
2021-08-10	3.85	2.043	-0.259	1.295	0.61
2021-08-11	3.86	2.047	0.260	1.299	0.61
2021-08-12	3.88	2.052	0.518	1.554	0.62
2021-08-13	3.75	2.065	-3.351	4.124	0.62
2021-08-16	3.72	2.072	-0.800	2.400	0.62
2021-08-17	3.67	2.080	-1.344	2.419	0.62
2021-08-18	3.71	2.085	1.090	1.907	0.63
2021-08-19	3.73	2.091	0.539	1.887	0.63
2021-08-20	3.74	2.097	0.268	1.877	0.63
2021-08-23	3.78	2.110	1.070	4.011	0.63
2021-08-24	3.8	2.115	0.529	1.587	0.63
2021-08-25	3.83	2.119	0.789	1.316	0.64
2021-08-26	3.88	2.126	1.305	2.089	0.64
2021-08-27	3.86	2.131	-0.515	1.546	0.64
2021-08-30	3.85	2.138	-0.259	2.332	0.64
2021-08-31	3.92	2.148	1.818	3.117	0.64
2021-09-01	4.02	2.161	2.551	3.827	0.65
2021-09-02	4	2.168	-0.498	1.990	0.65
2021-09-03	3.99	2.173	-0.250	1.500	0.65
2021-09-06	3.98	2.178	-0.251	1.504	0.65
2021-09-07	4.02	2.181	1.005	1.005	0.65
2021-09-08	4.12	2.191	2.488	2.985	0.66
2021-09-09	4.17	2.198	1.214	1.942	0.66
2021-09-10	4.07	2.218	-2.398	5.755	0.67
2021-09-13	4.28	2.242	5.160	6.880	0.67
2021-09-14	4.19	2.254	-2.103	3.505	0.68
2021-09-15	4.22	2.262	0.716	2.148	0.68
2021-09-16	4.1	2.277	-2.844	4.502	0.68
2021-09-17	4.08	2.291	-0.488	3.902	0.69
2021-09-22	4.2	2.310	2.941	5.392	0.69
2021-09-23	4.38	2.331	4.286	5.952	0.70
2021-09-24	4.23	2.347	-3.425	4.566	0.70
2021-09-27	4.05	2.371	-4.255	7.092	0.71
2021-09-28	4.08	2.383	0.741	3.457	0.71
2021-09-29	3.93	2.398	-3.676	4.657	0.72
2021-09-30	4.01	2.406	2.036	2.290	0.72
2021-10-08	4.1	2.414	2.244	2.494	0.72
2021-10-11	4.07	2.423	-0.732	2.439	0.73
2021-10-12	3.94	2.436	-3.194	3.931	0.73
2021-10-13	3.89	2.445	-1.269	2.792	0.73
2021-10-14	3.92	2.455	0.771	3.085	0.74
2021-10-15	3.83	2.465	-2.296	3.061	0.74
2021-10-18	3.92	2.474	2.350	2.872	0.74
2021-10-19	3.92	2.479	0.000	1.531	0.74
2021-10-20	3.88	2.484	-1.020	1.531	0.75
2021-10-21	3.84	2.488	-1.031	1.289	0.75
2021-10-22	3.71	2.500	-3.385	3.906	0.75
2021-10-25	3.7	2.507	-0.270	2.156	0.75
2021-10-26	3.69	2.513	-0.270	2.162	0.75
2021-10-27	3.64	2.521	-1.355	2.439	0.76
2021-10-28	3.57	2.529	-1.923	2.747	0.76
2021-10-29	3.64	2.537	1.961	2.521	0.76
2021-11-01	3.67	2.543	0.824	2.198	0.76
2021-11-02	3.57	2.555	-2.725	3.815	0.77
2021-11-03	3.62	2.560	1.401	1.681	0.77
2021-11-04	3.62	2.565	0.000	1.657	0.77
2021-11-05	3.67	2.579	1.381	4.696	0.77
2021-11-08	3.66	2.584	-0.272	1.635	0.78
2021-11-09	3.66	2.590	0.000	1.913	0.78
2021-11-10	3.66	2.595	0.000	1.639	0.78
2021-11-11	3.72	2.603	1.639	2.732	0.78
2021-11-12	3.68	2.609	-1.075	1.882	0.78
2021-11-15	3.71	2.613	0.815	1.087	0.78
2021-11-16	3.68	2.617	-0.809	1.348	0.78
2021-11-17	3.71	2.621	0.815	1.359	0.79
2021-11-18	3.69	2.626	-0.539	1.617	0.79
2021-11-19	3.75	2.635	1.626	2.981	0.79
2021-11-22	3.82	2.646	1.867	3.467	0.79
2021-11-23	3.79	2.652	-0.785	1.832	0.80
2021-11-24	3.77	2.655	-0.528	1.055	0.80
2021-11-25	3.77	2.659	0.000	1.326	0.80
2021-11-26	3.74	2.663	-0.796	1.061	0.80
2021-11-29	3.69	2.667	-1.337	1.337	0.80
2021-11-30	3.73	2.672	1.084	1.626	0.80
2021-12-01	3.81	2.680	2.145	2.681	0.80
2021-12-02	3.8	2.685	-0.262	1.575	0.81
2021-12-03	3.84	2.690	1.053	1.316	0.81
2021-12-06	3.8	2.695	-1.042	1.563	0.81
2021-12-07	3.81	2.701	0.263	2.105	0.81
2021-12-08	3.82	2.705	0.262	1.312	0.81
2021-12-09	3.85	2.711	0.785	1.832	0.81
2021-12-10	3.88	2.716	0.779	1.558	0.81
2021-12-13	3.88	2.721	0.000	1.546	0.82
2021-12-14	3.85	2.726	-0.773	1.546	0.82
2021-12-15	3.94	2.737	2.338	3.117	0.82
2021-12-16	3.95	2.742	0.254	1.777	0.82
2021-12-17	3.94	2.746	-0.253	1.013	0.82
2021-12-20	4.01	2.758	1.777	3.553	0.83
2021-12-21	4.09	2.767	1.995	2.743	0.83
2021-12-22	4.08	2.772	-0.244	1.467	0.83
2021-12-23	4	2.781	-1.961	2.696	0.83
2021-12-24	3.92	2.792	-2.000	3.250	0.84
2021-12-27	3.97	2.798	1.276	2.041	0.84
2021-12-28	4	2.805	0.756	2.015	0.84
2021-12-29	4.06	2.813	1.500	2.500	0.84
2021-12-30	4.06	2.818	0.000	1.478	0.85
2021-12-31	4.07	2.823	0.246	1.478	0.85
2022-01-04	4.19	2.833	2.948	2.703	0.85
2022-01-05	4.13	2.843	-1.432	2.864	0.85
2022-01-06	4.13	2.848	0.000	1.453	0.85
2022-01-07	4.11	2.854	-0.484	1.695	0.86
2022-01-10	4.13	2.859	0.487	1.703	0.86
2022-01-11	4.13	2.866	0.000	1.937	0.86
2022-01-12	4.11	2.873	-0.484	1.937	0.86
2022-01-13	4.07	2.880	-0.973	2.190	0.86
2022-01-14	3.95	2.892	-2.948	3.686	0.87
2022-01-17	3.97	2.899	0.506	2.025	0.87
2022-01-18	3.94	2.906	-0.756	2.015	0.87
2022-01-19	4.02	2.919	2.030	4.061	0.88
2022-01-20	3.95	2.929	-1.741	2.985	0.88
2022-01-21	3.94	2.932	-0.253	1.013	0.88
2022-01-24	3.89	2.939	-1.269	2.030	0.88
2022-01-25	3.75	2.951	-3.599	3.856	0.89
2022-01-26	3.81	2.958	1.600	2.133	0.89
2022-01-27	3.79	2.964	-0.525	2.100	0.89
2022-01-28	3.85	2.975	1.583	3.166	0.89
2022-02-07	3.98	2.986	3.377	3.377	0.90
2022-02-08	4.12	2.998	3.518	3.518	0.90
2022-02-09	4.1	3.004	-0.485	1.699	0.90
2022-02-10	4.13	3.009	0.732	1.463	0.90
2022-02-11	4.11	3.014	-0.484	1.453	0.90
2022-02-14	4.07	3.019	-0.973	1.460	0.91
2022-02-15	4.03	3.027	-0.983	2.457	0.91
2022-02-16	4.09	3.033	1.489	1.737	0.91
2022-02-17	4.07	3.039	-0.489	1.956	0.91
2022-02-18	4.14	3.050	1.720	2.948	0.91
2022-02-21	4.15	3.053	0.242	0.966	0.92
2022-02-22	4.09	3.060	-1.446	2.169	0.92
2022-02-23	4.07	3.075	-0.489	4.401	0.92
2022-02-24	3.95	3.089	-2.948	4.177	0.93
2022-02-25	4.08	3.102	3.291	3.797	0.93
2022-02-28	4.08	3.109	0.000	2.206	0.93
2022-03-01	4.17	3.116	2.206	1.961	0.93
2022-03-02	4.2	3.123	0.719	1.918	0.94
2022-03-03	4.26	3.131	1.429	2.143	0.94
2022-03-04	4.24	3.137	-0.469	1.878	0.94
2022-03-07	4.18	3.148	-1.415	3.066	0.94
2022-03-08	4.06	3.158	-2.871	3.110	0.95
2022-03-09	4.01	3.182	-1.232	7.143	0.95
2022-03-10	4.05	3.189	0.998	1.995	0.96
2022-03-11	4.09	3.203	0.988	4.198	0.96
2022-03-14	3.97	3.215	-2.934	3.667	0.96
2022-03-15	3.71	3.237	-6.549	7.053	0.97
2022-03-16	3.8	3.252	2.426	4.582	0.98
2022-03-17	3.78	3.259	-0.526	2.368	0.98
2022-03-18	3.86	3.272	2.116	3.968	0.98
2022-03-21	3.88	3.280	0.518	2.591	0.98
2022-03-22	3.94	3.290	1.546	2.835	0.99
2022-03-23	3.88	3.299	-1.523	2.792	0.99
2022-03-24	3.89	3.333	0.258	10.567	1.00
2022-03-25	4.1	3.369	5.398	10.540	1.01
2022-03-28	4.16	3.383	1.463	4.146	1.01
2022-03-29	4.16	3.392	0.000	2.404	1.02
2022-03-30	4.15	3.397	-0.240	1.683	1.02
2022-03-31	4.33	3.418	4.337	5.783	1.03
2022-04-01	4.3	3.426	-0.693	2.079	1.03
2022-04-06	4.49	3.443	4.419	4.651	1.03
2022-04-07	4.48	3.456	-0.223	3.341	1.04
2022-04-08	4.36	3.477	-2.679	5.804	1.04
2022-04-11	4.3	3.501	-1.376	6.881	1.05
2022-04-12	4.42	3.526	2.791	6.744	1.06
2022-04-13	4.39	3.549	-0.679	6.335	1.06
2022-04-14	4.36	3.563	-0.683	3.872	1.07
2022-04-15	4.21	3.579	-3.440	4.358	1.07
2022-04-18	4.19	3.596	-0.475	4.988	1.08
2022-04-19	4.26	3.610	1.671	3.819	1.08
2022-04-20	4.28	3.628	0.469	5.164	1.09
2022-04-21	4.08	3.646	-4.673	5.140	1.09
2022-04-22	4.12	3.657	0.980	3.186	1.10
2022-04-25	3.86	3.675	-6.311	5.825	1.10
2022-04-26	3.74	3.692	-3.109	5.440	1.11
2022-04-27	3.81	3.713	1.872	6.417	1.11
2022-04-28	3.73	3.732	-2.100	6.299	1.12
2022-04-29	3.89	3.746	4.290	4.290	1.12
2022-05-05	3.94	3.755	1.285	2.571	1.13
2022-05-06	3.8	3.763	-3.553	2.538	1.13
2022-05-09	3.85	3.770	1.316	2.368	1.13
2022-05-10	3.91	3.787	1.558	5.195	1.14
2022-05-11	3.88	3.795	-0.767	2.558	1.14
2022-05-12	3.87	3.802	-0.258	2.062	1.14
2022-05-13	3.93	3.810	1.550	2.326	1.14
2022-05-16	3.99	3.816	1.527	2.036	1.14
2022-05-17	3.94	3.826	-1.253	2.757	1.15
2022-05-18	3.91	3.830	-0.761	1.523	1.15
2022-05-19	3.91	3.837	0.000	2.046	1.15
2022-05-20	3.96	3.843	1.279	1.790	1.15
2022-05-23	4	3.848	1.010	1.515	1.15

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