首开股份融券券源 首开股份专项约券

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	6.26	0	0	0	0
2020-04-28	6.28	0.014	0.319	2.716	0.00
2020-04-29	6.63	0.048	5.573	6.051	0.01
2020-04-30	6.24	0.070	-5.882	4.223	0.02
2020-05-06	6.08	0.078	-2.564	1.603	0.02
2020-05-07	6.01	0.087	-1.151	1.809	0.03
2020-05-08	6.06	0.094	0.832	1.331	0.03
2020-05-11	6.03	0.100	-0.495	1.320	0.03
2020-05-12	5.96	0.107	-1.161	1.327	0.03
2020-05-13	5.92	0.111	-0.671	0.839	0.03
2020-05-14	5.88	0.117	-0.676	1.182	0.03
2020-05-15	5.9	0.121	0.340	0.850	0.04
2020-05-18	5.86	0.128	-0.678	1.525	0.04
2020-05-19	5.86	0.133	0.000	1.024	0.04
2020-05-20	5.79	0.140	-1.195	1.365	0.04
2020-05-21	5.73	0.148	-1.036	1.727	0.04
2020-05-22	5.66	0.158	-1.222	2.094	0.05
2020-05-25	5.67	0.166	0.177	1.590	0.05
2020-05-26	5.71	0.169	0.705	0.705	0.05
2020-05-27	5.72	0.174	0.175	1.051	0.05
2020-05-28	5.75	0.183	0.524	1.923	0.05
2020-05-29	5.72	0.190	-0.522	1.391	0.06
2020-06-01	5.8	0.198	1.399	1.748	0.06
2020-06-02	5.88	0.207	1.379	1.724	0.06
2020-06-03	5.82	0.218	-1.020	2.381	0.07
2020-06-04	5.84	0.224	0.344	1.203	0.07
2020-06-05	5.84	0.229	0.000	1.027	0.07
2020-06-08	5.95	0.239	1.884	2.055	0.07
2020-06-09	5.88	0.246	-1.176	1.345	0.07
2020-06-10	5.9	0.249	0.340	0.680	0.07
2020-06-11	5.87	0.255	-0.508	1.186	0.08
2020-06-12	5.86	0.266	-0.170	2.215	0.08
2020-06-15	5.79	0.272	-1.195	1.365	0.08
2020-06-16	5.86	0.277	1.209	1.036	0.08
2020-06-17	5.82	0.282	-0.683	1.024	0.08
2020-06-18	5.86	0.290	0.687	1.546	0.09
2020-06-19	5.9	0.297	0.683	1.365	0.09
2020-06-22	5.86	0.303	-0.678	1.356	0.09
2020-06-23	5.8	0.309	-1.024	1.195	0.09
2020-06-24	5.83	0.317	0.517	1.552	0.09
2020-06-29	5.72	0.326	-1.887	2.058	0.10
2020-06-30	5.86	0.340	2.448	2.797	0.10
2020-07-01	6.07	0.372	3.584	6.314	0.11
2020-07-02	6.21	0.386	2.306	2.801	0.12
2020-07-03	6.32	0.403	1.771	3.060	0.12
2020-07-06	6.95	0.453	9.968	8.703	0.14
2020-07-07	6.81	0.494	-2.014	7.194	0.15
2020-07-08	6.93	0.516	1.762	3.818	0.15
2020-07-09	7.07	0.533	2.020	2.886	0.16
2020-07-10	6.85	0.549	-3.112	2.829	0.16
2020-07-13	6.93	0.563	1.168	2.482	0.17
2020-07-14	6.98	0.587	0.722	4.040	0.18
2020-07-15	6.72	0.613	-3.725	4.585	0.18
2020-07-16	6.58	0.637	-2.083	4.464	0.19
2020-07-17	6.54	0.649	-0.608	2.280	0.19
2020-07-20	6.78	0.670	3.670	3.670	0.20
2020-07-21	6.73	0.688	-0.737	3.097	0.21
2020-07-22	6.66	0.705	-1.040	3.120	0.21
2020-07-23	6.88	0.733	3.303	4.955	0.22
2020-07-24	6.7	0.764	-2.616	5.523	0.23
2020-07-27	6.59	0.782	-1.642	3.284	0.23
2020-07-28	6.65	0.793	0.910	1.973	0.24
2020-07-29	6.77	0.813	1.805	3.459	0.24
2020-07-30	6.7	0.823	-1.034	1.920	0.25
2020-07-31	6.75	0.836	0.746	2.239	0.25
2020-08-03	6.8	0.845	0.741	1.630	0.25
2020-08-04	6.84	0.854	0.588	1.618	0.26
2020-08-05	6.77	0.865	-1.023	1.901	0.26
2020-08-06	6.73	0.881	-0.591	2.806	0.26
2020-08-07	6.71	0.891	-0.297	1.783	0.27
2020-08-10	6.78	0.903	1.043	2.086	0.27
2020-08-11	6.71	0.913	-1.032	1.917	0.27
2020-08-12	6.73	0.923	0.298	1.788	0.28
2020-08-13	6.73	0.935	0.000	2.080	0.28
2020-08-14	6.88	0.952	2.229	2.972	0.29
2020-08-17	6.91	0.966	0.436	2.471	0.29
2020-08-18	6.87	0.975	-0.579	1.447	0.29
2020-08-19	6.88	0.982	0.146	1.310	0.29
2020-08-20	6.76	0.994	-1.744	2.180	0.30
2020-08-21	6.82	1.001	0.888	1.183	0.30
2020-08-24	6.82	1.013	0.000	2.053	0.30
2020-08-25	6.81	1.020	-0.147	1.320	0.31
2020-08-26	6.7	1.033	-1.615	2.203	0.31
2020-08-27	6.84	1.050	2.090	2.985	0.31
2020-08-28	6.87	1.062	0.439	2.193	0.32
2020-08-31	6.83	1.072	-0.582	1.747	0.32
2020-09-01	6.85	1.083	0.293	1.903	0.32
2020-09-02	6.79	1.097	-0.876	2.482	0.33
2020-09-03	6.68	1.111	-1.620	2.504	0.33
2020-09-04	6.79	1.128	1.647	2.994	0.34
2020-09-07	6.81	1.143	0.295	2.651	0.34
2020-09-08	7.04	1.174	3.377	5.286	0.35
2020-09-09	6.92	1.196	-1.705	3.835	0.36
2020-09-10	7.1	1.216	2.601	3.324	0.36
2020-09-11	7.34	1.247	3.380	5.070	0.37
2020-09-14	7.05	1.271	-3.951	4.087	0.38
2020-09-15	6.84	1.293	-2.979	3.972	0.39
2020-09-16	7.52	1.363	9.942	11.111	0.41
2020-09-17	7.28	1.393	-3.191	4.920	0.42
2020-09-18	7.34	1.411	0.824	3.022	0.42
2020-09-21	7.28	1.430	-0.817	3.134	0.43
2020-09-22	7.08	1.446	-2.747	2.610	0.43
2020-09-23	7.19	1.458	1.554	1.977	0.44
2020-09-24	7.05	1.473	-1.947	2.643	0.44
2020-09-25	6.78	1.500	-3.830	4.681	0.45
2020-09-28	6.8	1.515	0.295	2.802	0.45
2020-09-29	6.8	1.523	0.000	1.324	0.46
2020-09-30	6.69	1.537	-1.618	2.500	0.46
2020-10-09	6.8	1.547	1.644	1.794	0.46
2020-10-12	6.93	1.561	1.912	2.500	0.47
2020-10-13	6.81	1.572	-1.732	1.876	0.47
2020-10-14	6.73	1.584	-1.175	2.203	0.48
2020-10-15	6.68	1.595	-0.743	1.932	0.48
2020-10-16	6.71	1.607	0.449	2.096	0.48
2020-10-19	6.68	1.621	-0.447	2.534	0.49
2020-10-20	6.68	1.628	0.000	1.198	0.49
2020-10-21	6.64	1.637	-0.599	1.647	0.49
2020-10-22	6.62	1.645	-0.301	1.506	0.49
2020-10-23	6.73	1.654	1.662	1.662	0.50
2020-10-26	6.69	1.665	-0.594	1.932	0.50
2020-10-27	6.64	1.671	-0.747	1.046	0.50
2020-10-28	6.57	1.685	-1.054	2.560	0.51
2020-10-29	6.49	1.700	-1.218	2.740	0.51
2020-10-30	6.17	1.732	-4.931	6.317	0.52
2020-11-02	6.09	1.744	-1.297	2.269	0.52
2020-11-03	6.37	1.771	4.598	5.090	0.53
2020-11-04	6.26	1.788	-1.727	3.297	0.54
2020-11-05	6.34	1.798	1.278	1.917	0.54
2020-11-06	6.32	1.813	-0.315	2.839	0.54
2020-11-09	6.38	1.832	0.949	3.481	0.55
2020-11-10	6.35	1.842	-0.470	1.881	0.55
2020-11-11	6.42	1.858	1.102	2.992	0.56
2020-11-12	6.45	1.865	0.467	1.402	0.56
2020-11-13	6.28	1.879	-2.636	2.636	0.56
2020-11-16	6.35	1.887	1.115	1.592	0.57
2020-11-17	6.44	1.903	1.417	2.992	0.57
2020-11-18	6.46	1.914	0.311	2.019	0.57
2020-11-19	6.42	1.924	-0.619	1.858	0.58
2020-11-20	6.41	1.931	-0.156	1.246	0.58
2020-11-23	6.46	1.945	0.780	2.652	0.58
2020-11-24	6.4	1.953	-0.929	1.393	0.59
2020-11-25	6.39	1.961	-0.156	1.563	0.59
2020-11-26	6.38	1.970	-0.156	1.721	0.59
2020-11-27	6.43	1.983	0.784	2.351	0.59
2020-11-30	6.27	2.007	-2.488	4.666	0.60
2020-12-01	6.41	2.027	2.233	3.668	0.61
2020-12-02	6.38	2.040	-0.468	2.496	0.61
2020-12-03	6.34	2.050	-0.627	1.881	0.61
2020-12-04	6.33	2.057	-0.158	1.420	0.62
2020-12-07	6.19	2.069	-2.212	2.212	0.62
2020-12-08	6.18	2.074	-0.162	0.969	0.62
2020-12-09	6.08	2.084	-1.618	2.104	0.63
2020-12-10	6.15	2.091	1.151	1.316	0.63
2020-12-11	6.15	2.105	0.000	2.764	0.63
2020-12-14	6.12	2.113	-0.488	1.463	0.63
2020-12-15	6.13	2.119	0.163	1.144	0.64
2020-12-16	6.11	2.124	-0.326	1.142	0.64
2020-12-17	6.14	2.130	0.491	1.146	0.64
2020-12-18	6.09	2.138	-0.814	1.466	0.64
2020-12-21	6.13	2.147	0.657	1.806	0.64
2020-12-22	6.11	2.154	-0.326	1.305	0.65
2020-12-23	6.08	2.159	-0.491	1.146	0.65
2020-12-24	5.96	2.172	-1.974	2.467	0.65
2020-12-25	5.95	2.182	-0.168	2.013	0.65
2020-12-28	5.81	2.195	-2.353	2.689	0.66
2020-12-29	5.89	2.206	1.377	2.238	0.66
2020-12-30	5.88	2.213	-0.170	1.528	0.66
2020-12-31	5.87	2.220	-0.170	1.361	0.67
2021-01-04	5.71	2.234	-2.726	3.066	0.67
2021-01-05	5.75	2.244	0.701	1.926	0.67
2021-01-06	5.77	2.254	0.348	2.087	0.68
2021-01-07	5.68	2.268	-1.560	2.946	0.68
2021-01-08	5.75	2.281	1.232	2.817	0.68
2021-01-11	5.78	2.289	0.522	1.739	0.69
2021-01-12	5.77	2.304	-0.173	3.114	0.69
2021-01-13	5.8	2.316	0.520	2.426	0.69
2021-01-14	5.87	2.330	1.207	2.759	0.70
2021-01-15	5.86	2.338	-0.170	1.704	0.70
2021-01-18	5.86	2.350	0.000	2.560	0.71
2021-01-19	6.03	2.374	2.901	4.608	0.71
2021-01-20	5.93	2.386	-1.658	2.488	0.72
2021-01-21	5.89	2.393	-0.675	1.518	0.72
2021-01-22	5.81	2.404	-1.358	2.207	0.72
2021-01-25	5.73	2.416	-1.377	2.410	0.72
2021-01-26	5.74	2.424	0.175	1.745	0.73
2021-01-27	5.69	2.435	-0.871	2.439	0.73
2021-01-28	5.66	2.445	-0.527	2.109	0.73
2021-01-29	5.69	2.456	0.530	2.297	0.74
2021-02-01	5.63	2.465	-1.054	1.933	0.74
2021-02-02	5.55	2.473	-1.421	1.599	0.74
2021-02-03	5.51	2.483	-0.721	2.342	0.75
2021-02-04	5.53	2.492	0.363	1.815	0.75
2021-02-05	5.61	2.504	1.447	2.532	0.75
2021-02-08	5.59	2.512	-0.357	1.783	0.75
2021-02-09	5.54	2.519	-0.894	1.431	0.76
2021-02-10	5.51	2.527	-0.542	1.805	0.76
2021-02-18	5.51	2.533	0.000	1.270	0.76
2021-02-19	5.72	2.556	3.811	4.900	0.77
2021-02-22	5.76	2.568	0.699	2.448	0.77
2021-02-23	5.71	2.580	-0.868	2.604	0.77
2021-02-24	5.72	2.588	0.175	1.576	0.78
2021-02-25	5.86	2.613	2.448	5.245	0.78
2021-02-26	5.69	2.626	-2.901	2.730	0.79
2021-03-01	5.68	2.632	-0.176	1.230	0.79
2021-03-02	5.59	2.646	-1.585	2.993	0.79
2021-03-03	5.59	2.653	0.000	1.431	0.80
2021-03-04	5.59	2.658	0.000	1.073	0.80
2021-03-05	5.63	2.665	0.716	1.610	0.80
2021-03-08	5.65	2.673	0.355	1.599	0.80
2021-03-09	5.61	2.687	-0.708	3.009	0.81
2021-03-10	5.56	2.694	-0.891	1.604	0.81
2021-03-11	5.59	2.698	0.540	0.899	0.81
2021-03-12	5.66	2.709	1.252	2.326	0.81
2021-03-15	5.76	2.720	1.767	2.120	0.82
2021-03-16	5.84	2.731	1.389	2.431	0.82
2021-03-17	5.83	2.739	-0.171	1.541	0.82
2021-03-18	5.85	2.746	0.343	1.544	0.82
2021-03-19	5.89	2.752	0.684	1.197	0.83
2021-03-22	5.87	2.758	-0.340	1.188	0.83
2021-03-23	5.87	2.767	0.000	1.874	0.83
2021-03-24	5.88	2.773	0.170	1.193	0.83
2021-03-25	5.92	2.784	0.680	2.211	0.84
2021-03-26	5.84	2.793	-1.351	1.858	0.84
2021-03-29	5.8	2.801	-0.685	1.712	0.84
2021-03-30	5.77	2.808	-0.517	1.379	0.84
2021-03-31	5.8	2.813	0.520	1.040	0.84
2021-04-01	5.77	2.819	-0.517	1.207	0.85
2021-04-02	5.84	2.829	1.213	2.080	0.85
2021-04-06	5.78	2.835	-1.027	1.199	0.85
2021-04-07	5.78	2.841	0.000	1.211	0.85
2021-04-08	5.76	2.846	-0.346	1.038	0.85
2021-04-09	5.77	2.849	0.174	0.694	0.85
2021-04-12	5.83	2.856	1.040	1.386	0.86
2021-04-13	5.82	2.860	-0.172	0.858	0.86
2021-04-14	5.77	2.866	-0.859	1.375	0.86
2021-04-15	5.8	2.872	0.520	1.213	0.86
2021-04-16	5.93	2.886	2.241	2.759	0.87
2021-04-19	6.05	2.926	2.024	7.926	0.88
2021-04-20	6.18	2.939	2.149	2.645	0.88
2021-04-21	6.31	2.956	2.104	3.074	0.89
2021-04-22	6.19	2.970	-1.902	2.853	0.89
2021-04-23	6.19	2.980	0.000	1.939	0.89
2021-04-26	6.09	2.991	-1.616	2.100	0.90
2021-04-27	6.14	3.000	0.821	1.806	0.90
2021-04-28	6.25	3.014	1.792	2.606	0.90
2021-04-29	6.18	3.024	-1.120	1.920	0.91
2021-04-30	5.59	3.054	-9.547	6.472	0.92
2021-05-06	5.49	3.068	-1.789	3.041	0.92
2021-05-07	5.47	3.074	-0.364	1.275	0.92
2021-05-10	5.45	3.079	-0.366	1.280	0.92
2021-05-11	5.55	3.090	1.835	2.202	0.93
2021-05-12	5.58	3.096	0.541	1.441	0.93
2021-05-13	5.62	3.103	0.717	1.434	0.93
2021-05-14	5.62	3.109	0.000	1.246	0.93
2021-05-17	5.62	3.113	0.000	0.890	0.93
2021-05-18	5.66	3.120	0.712	1.423	0.94
2021-05-19	5.61	3.126	-0.883	1.237	0.94
2021-05-20	5.63	3.132	0.357	1.426	0.94
2021-05-21	5.62	3.137	-0.178	1.066	0.94
2021-05-24	5.65	3.146	0.534	1.957	0.94
2021-05-25	5.65	3.153	0.000	1.416	0.95
2021-05-26	5.72	3.161	1.239	1.593	0.95
2021-05-27	5.72	3.166	0.000	1.049	0.95
2021-05-28	5.73	3.172	0.175	1.224	0.95
2021-05-31	5.69	3.177	-0.698	1.222	0.95
2021-06-01	5.66	3.184	-0.527	1.406	0.96
2021-06-02	5.7	3.191	0.707	1.413	0.96
2021-06-03	5.73	3.195	0.526	0.877	0.96
2021-06-04	5.72	3.199	-0.175	0.873	0.96
2021-06-07	5.69	3.204	-0.524	1.049	0.96
2021-06-08	5.71	3.209	0.351	1.054	0.96
2021-06-09	5.73	3.213	0.350	0.876	0.96
2021-06-10	5.7	3.217	-0.524	0.873	0.97
2021-06-11	5.71	3.221	0.175	0.877	0.97
2021-06-15	5.66	3.227	-0.876	1.226	0.97
2021-06-16	5.69	3.235	0.530	1.590	0.97
2021-06-17	5.59	3.245	-1.757	2.285	0.97
2021-06-18	5.59	3.253	0.000	1.610	0.98
2021-06-21	5.57	3.258	-0.358	1.073	0.98
2021-06-22	5.61	3.266	0.718	1.795	0.98
2021-06-23	5.62	3.270	0.178	0.713	0.98
2021-06-24	5.25	3.278	0.962	1.923	0.98
2021-06-25	5.25	3.283	0.000	1.143	0.98
2021-06-28	5.19	3.292	-1.143	2.095	0.99
2021-06-29	5.21	3.298	0.385	1.349	0.99
2021-06-30	5.2	3.303	-0.192	1.152	0.99
2021-07-01	5.27	3.315	1.346	2.692	0.99
2021-07-02	5.3	3.323	0.569	1.898	1.00
2021-07-05	5.29	3.329	-0.189	1.321	1.00
2021-07-06	5.35	3.339	1.134	2.268	1.00
2021-07-07	5.24	3.346	-2.056	1.682	1.00
2021-07-08	5.23	3.354	-0.191	1.718	1.01
2021-07-09	5.24	3.359	0.191	1.147	1.01
2021-07-12	5.21	3.365	-0.573	1.336	1.01
2021-07-13	5.2	3.368	-0.192	0.768	1.01
2021-07-14	5.2	3.373	0.000	1.154	1.01
2021-07-15	5.15	3.379	-0.962	1.346	1.01
2021-07-16	5.09	3.388	-1.165	2.136	1.02
2021-07-19	5.06	3.395	-0.589	1.572	1.02
2021-07-20	5.12	3.403	1.186	1.976	1.02
2021-07-21	5.08	3.411	-0.781	1.953	1.02
2021-07-22	5.05	3.419	-0.591	1.772	1.03
2021-07-23	5.02	3.424	-0.594	1.188	1.03
2021-07-26	4.9	3.435	-2.390	2.789	1.03
2021-07-27	4.86	3.451	-0.816	3.878	1.04
2021-07-28	4.96	3.466	2.058	3.704	1.04
2021-07-29	4.86	3.478	-2.016	2.823	1.04
2021-07-30	4.76	3.484	-2.058	1.646	1.05
2021-08-02	4.7	3.496	-1.261	3.151	1.05
2021-08-03	4.73	3.504	0.638	1.915	1.05
2021-08-04	4.62	3.513	-2.326	2.326	1.05
2021-08-05	4.65	3.523	0.649	2.597	1.06
2021-08-06	4.66	3.530	0.215	1.720	1.06
2021-08-09	4.86	3.550	4.292	5.150	1.07
2021-08-10	4.86	3.560	0.000	2.263	1.07
2021-08-11	4.96	3.575	2.058	3.704	1.07
2021-08-12	4.94	3.581	-0.403	1.411	1.07
2021-08-13	4.92	3.590	-0.405	2.227	1.08
2021-08-16	4.98	3.603	1.220	3.049	1.08
2021-08-17	5	3.613	0.402	2.410	1.08
2021-08-18	5.02	3.619	0.400	1.600	1.09
2021-08-19	4.93	3.631	-1.793	2.789	1.09
2021-08-20	4.98	3.637	1.014	1.623	1.09
2021-08-23	4.97	3.643	-0.201	1.406	1.09
2021-08-24	5.02	3.649	1.006	1.408	1.09
2021-08-25	5.09	3.664	1.394	3.586	1.10
2021-08-26	5.12	3.679	0.589	3.340	1.10
2021-08-27	5.15	3.685	0.586	1.563	1.11
2021-08-30	5.02	3.699	-2.524	3.301	1.11
2021-08-31	5.19	3.711	3.386	2.789	1.11
2021-09-01	5.29	3.723	1.927	2.697	1.12
2021-09-02	5.27	3.729	-0.378	1.323	1.12
2021-09-03	5.35	3.744	1.518	3.416	1.12
2021-09-06	5.33	3.751	-0.374	1.495	1.13
2021-09-07	5.33	3.760	0.000	2.064	1.13
2021-09-08	5.41	3.768	1.501	1.689	1.13
2021-09-09	5.47	3.779	1.109	2.588	1.13
2021-09-10	5.41	3.796	-1.097	3.656	1.14
2021-09-13	5.47	3.812	1.109	3.512	1.14
2021-09-14	5.37	3.827	-1.828	3.473	1.15
2021-09-15	5.25	3.838	-2.235	2.421	1.15
2021-09-16	5.27	3.848	0.381	2.286	1.15
2021-09-17	5.17	3.862	-1.898	3.226	1.16
2021-09-22	5.2	3.877	0.580	3.482	1.16
2021-09-23	5.3	3.892	1.923	3.462	1.17
2021-09-24	5.36	3.898	1.132	1.321	1.17
2021-09-27	5.13	3.919	-4.291	4.851	1.18
2021-09-28	5.31	3.934	3.509	3.509	1.18
2021-09-29	5.29	3.944	-0.377	2.260	1.18
2021-09-30	5.22	3.961	-1.323	3.781	1.19
2021-10-08	5.27	3.969	0.958	1.916	1.19
2021-10-11	5.32	3.979	0.949	2.277	1.19
2021-10-12	5.36	3.991	0.752	2.632	1.20
2021-10-13	5.3	3.999	-1.119	1.866	1.20
2021-10-14	5.25	4.006	-0.943	1.509	1.20
2021-10-15	5.49	4.034	4.571	6.095	1.21
2021-10-18	5.53	4.047	0.729	2.914	1.21
2021-10-19	5.26	4.067	-4.882	4.521	1.22
2021-10-20	5.12	4.079	-2.662	2.852	1.22
2021-10-21	5.23	4.091	2.148	2.734	1.23
2021-10-22	5.74	4.138	9.751	9.751	1.24
2021-10-25	5.24	4.164	-8.711	5.923	1.25
2021-10-26	5.04	4.181	-3.817	4.008	1.25
2021-10-27	4.88	4.197	-3.175	3.968	1.26
2021-10-28	4.85	4.216	-0.615	4.713	1.26
2021-10-29	4.91	4.228	1.237	3.093	1.27
2021-11-01	4.75	4.240	-3.259	3.055	1.27
2021-11-02	4.68	4.250	-1.474	2.526	1.28
2021-11-03	4.77	4.263	1.923	3.205	1.28
2021-11-04	4.71	4.272	-1.258	2.306	1.28
2021-11-05	4.65	4.282	-1.274	2.548	1.28
2021-11-08	4.67	4.288	0.430	1.505	1.29
2021-11-09	4.62	4.293	-1.071	1.285	1.29
2021-11-10	4.66	4.305	0.866	3.030	1.29
2021-11-11	4.8	4.331	3.004	6.652	1.30
2021-11-12	4.77	4.341	-0.625	2.500	1.30
2021-11-15	4.76	4.346	-0.210	1.258	1.30
2021-11-16	4.74	4.351	-0.420	1.261	1.31
2021-11-17	4.72	4.356	-0.422	1.266	1.31
2021-11-18	4.71	4.359	-0.212	0.847	1.31
2021-11-19	4.76	4.372	1.062	3.185	1.31
2021-11-22	4.69	4.379	-1.471	1.891	1.31
2021-11-23	4.74	4.389	1.066	2.345	1.32
2021-11-24	4.79	4.397	1.055	2.110	1.32
2021-11-25	4.79	4.402	0.000	1.253	1.32
2021-11-26	4.76	4.408	-0.626	1.461	1.32
2021-11-29	4.75	4.418	-0.210	2.521	1.33
2021-11-30	4.72	4.426	-0.632	2.105	1.33
2021-12-01	4.78	4.434	1.271	1.907	1.33
2021-12-02	4.86	4.454	1.674	5.021	1.34
2021-12-03	4.82	4.466	-0.823	3.086	1.34
2021-12-06	4.87	4.482	1.037	3.734	1.34
2021-12-07	5.01	4.497	2.875	3.696	1.35
2021-12-08	5.09	4.521	1.597	5.589	1.36
2021-12-09	5.53	4.567	8.644	10.020	1.37
2021-12-10	5.46	4.594	-1.266	5.967	1.38
2021-12-13	5.49	4.605	0.549	2.381	1.38
2021-12-14	5.48	4.614	-0.182	2.004	1.38
2021-12-15	5.5	4.628	0.365	3.102	1.39
2021-12-16	5.55	4.644	0.909	3.455	1.39
2021-12-17	5.48	4.655	-1.261	2.342	1.40
2021-12-20	5.49	4.667	0.182	2.555	1.40
2021-12-21	5.8	4.705	5.647	7.832	1.41
2021-12-22	5.69	4.725	-1.897	4.310	1.42
2021-12-23	5.53	4.746	-2.812	4.569	1.42
2021-12-24	5.56	4.762	0.542	3.436	1.43
2021-12-27	5.54	4.774	-0.360	2.518	1.43
2021-12-28	5.6	4.790	1.083	3.430	1.44
2021-12-29	5.61	4.801	0.179	2.500	1.44
2021-12-30	5.68	4.809	1.248	1.604	1.44
2021-12-31	5.66	4.824	-0.352	3.169	1.45
2022-01-04	5.76	4.841	1.767	3.534	1.45
2022-01-05	5.91	4.874	2.604	6.771	1.46
2022-01-06	5.89	4.892	-0.338	3.723	1.47
2022-01-07	6	4.912	1.868	3.905	1.47
2022-01-10	5.95	4.931	-0.833	3.833	1.48
2022-01-11	6.09	4.949	2.353	3.529	1.48
2022-01-12	6.16	4.972	1.149	4.433	1.49
2022-01-13	6.2	4.985	0.649	2.597	1.50
2022-01-14	6.14	4.998	-0.968	2.581	1.50
2022-01-17	6.12	5.012	-0.326	2.606	1.50
2022-01-18	6.05	5.026	-1.144	2.778	1.51
2022-01-19	6.11	5.037	0.992	2.314	1.51
2022-01-20	6.06	5.051	-0.818	2.619	1.52
2022-01-21	6.07	5.066	0.165	3.135	1.52
2022-01-24	6.08	5.085	0.165	3.624	1.53
2022-01-25	5.95	5.097	-2.138	2.467	1.53
2022-01-26	5.93	5.123	-0.336	5.210	1.54
2022-01-27	5.85	5.141	-1.349	3.710	1.54
2022-01-28	5.85	5.158	0.000	3.419	1.55
2022-02-07	5.86	5.183	0.171	5.299	1.56
2022-02-08	5.96	5.203	1.706	3.925	1.56
2022-02-09	5.91	5.215	-0.839	2.517	1.56
2022-02-10	6	5.231	1.523	3.046	1.57
2022-02-11	5.93	5.240	-1.167	1.833	1.57
2022-02-14	5.78	5.256	-2.530	3.373	1.58
2022-02-15	5.64	5.270	-2.422	3.114	1.58
2022-02-16	5.59	5.282	-0.887	2.482	1.58
2022-02-17	5.54	5.291	-0.894	1.968	1.59
2022-02-18	5.66	5.309	2.166	3.791	1.59
2022-02-21	5.72	5.322	1.060	2.827	1.60
2022-02-22	5.69	5.332	-0.524	2.098	1.60
2022-02-23	5.57	5.344	-2.109	2.460	1.60
2022-02-24	5.5	5.360	-1.257	3.591	1.61
2022-02-25	5.43	5.375	-1.273	3.273	1.61
2022-02-28	5.43	5.385	0.000	2.210	1.62
2022-03-01	5.44	5.396	0.184	2.394	1.62
2022-03-02	5.51	5.406	1.287	2.206	1.62
2022-03-03	5.66	5.422	2.722	3.448	1.63
2022-03-04	5.78	5.445	2.120	4.770	1.63
2022-03-07	5.85	5.465	1.211	3.979	1.64
2022-03-08	5.65	5.482	-3.419	3.590	1.64
2022-03-09	5.23	5.519	-7.434	8.496	1.66
2022-03-10	5.3	5.534	1.338	3.442	1.66
2022-03-11	5.29	5.554	-0.189	4.528	1.67
2022-03-14	5.22	5.569	-1.323	3.403	1.67
2022-03-15	4.86	5.597	-6.897	7.088	1.68
2022-03-16	5.01	5.626	3.086	6.790	1.69
2022-03-17	5.19	5.645	3.593	4.391	1.69
2022-03-18	5.4	5.672	4.046	6.166	1.70
2022-03-21	5.51	5.688	2.037	3.333	1.71
2022-03-22	5.75	5.718	4.356	6.352	1.72
2022-03-23	5.84	5.742	1.565	4.870	1.72
2022-03-24	5.78	5.759	-1.027	3.596	1.73
2022-03-25	5.78	5.780	0.000	4.325	1.73
2022-03-28	5.96	5.812	3.114	6.401	1.74
2022-03-29	5.84	5.826	-2.013	3.020	1.75
2022-03-30	6.08	5.865	4.110	7.534	1.76
2022-03-31	6.6	5.919	8.553	9.868	1.78
2022-04-01	6.83	5.980	3.485	10.758	1.79
2022-04-06	7.29	6.032	6.735	8.492	1.81
2022-04-07	6.79	6.067	-6.859	6.173	1.82
2022-04-08	6.93	6.110	2.062	7.511	1.83
2022-04-11	6.81	6.142	-1.732	5.628	1.84
2022-04-12	6.68	6.172	-1.909	5.433	1.85
2022-04-13	6.43	6.200	-3.743	5.090	1.86
2022-04-14	6.75	6.237	4.977	6.687	1.87
2022-04-15	6.67	6.278	-1.185	7.407	1.88
2022-04-18	6.46	6.311	-3.148	5.997	1.89
2022-04-19	6.51	6.348	0.774	6.811	1.90
2022-04-20	5.88	6.399	-9.677	10.599	1.92
2022-04-21	5.67	6.435	-3.571	7.483	1.93
2022-04-22	5.8	6.469	2.293	7.055	1.94
2022-04-25	5.51	6.500	-5.000	6.724	1.95
2022-04-26	5.41	6.551	-1.815	11.252	1.97
2022-04-27	5.24	6.580	-3.142	6.654	1.97
2022-04-28	5.44	6.606	3.817	5.916	1.98
2022-04-29	5.66	6.652	4.044	9.743	2.00
2022-05-05	5.45	6.683	-3.710	6.714	2.00
2022-05-06	5.03	6.707	-7.706	5.688	2.01
2022-05-09	5.19	6.737	3.181	6.958	2.02
2022-05-10	5.14	6.753	-0.963	3.854	2.03
2022-05-11	5.03	6.765	-2.140	2.724	2.03
2022-05-12	4.99	6.780	-0.795	3.579	2.03
2022-05-13	5.24	6.810	5.010	7.014	2.04
2022-05-16	5.41	6.836	3.244	5.725	2.05
2022-05-17	5.18	6.860	-4.251	5.545	2.06
2022-05-18	5.09	6.872	-1.737	2.896	2.06
2022-05-19	5.26	6.896	3.340	5.305	2.07
2022-05-20	5.2	6.912	-1.141	3.802	2.07
2022-05-23	5.21	6.922	0.192	2.308	2.08

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