大有能源融券券源 大有能源专项约券

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%）
2020-04-24	3.44	0	0	0	0
2020-04-24	3.47	0.004	0.872	1.453	0.00
2020-04-27	3.55	0.015	2.305	3.746	0.00
2020-04-28	3.63	0.036	2.254	6.761	0.01
2020-04-29	3.51	0.048	-3.306	4.132	0.01
2020-04-30	3.59	0.064	2.279	5.413	0.02
2020-05-06	3.59	0.071	0.000	2.228	0.02
2020-05-07	3.6	0.077	0.279	1.950	0.02
2020-05-08	3.61	0.083	0.278	2.222	0.02
2020-05-11	3.66	0.090	1.385	2.216	0.03
2020-05-12	3.61	0.096	-1.366	1.913	0.03
2020-05-13	3.62	0.099	0.277	1.108	0.03
2020-05-14	3.56	0.104	-1.657	1.657	0.03
2020-05-15	3.53	0.109	-0.843	1.685	0.03
2020-05-18	3.49	0.116	-1.133	2.550	0.03
2020-05-19	3.54	0.134	1.433	6.017	0.04
2020-05-20	3.51	0.137	-0.847	1.130	0.04
2020-05-21	3.48	0.142	-0.855	1.709	0.04
2020-05-22	3.42	0.152	-1.724	3.448	0.05
2020-05-25	3.48	0.163	1.754	3.801	0.05
2020-05-26	3.52	0.173	1.149	3.161	0.05
2020-05-27	3.64	0.192	3.409	6.534	0.06
2020-05-28	3.65	0.202	0.275	3.297	0.06
2020-05-29	3.62	0.209	-0.822	2.192	0.06
2020-06-01	3.76	0.222	3.867	4.144	0.07
2020-06-02	3.78	0.229	0.532	2.128	0.07
2020-06-03	3.68	0.238	-2.646	3.175	0.07
2020-06-04	3.69	0.245	0.272	2.174	0.07
2020-06-05	3.67	0.254	-0.542	2.981	0.08
2020-06-08	3.67	0.264	0.000	3.270	0.08
2020-06-09	3.71	0.273	1.090	2.997	0.08
2020-06-10	3.68	0.279	-0.809	1.887	0.08
2020-06-11	3.69	0.285	0.272	1.902	0.09
2020-06-12	3.7	0.298	0.271	4.065	0.09
2020-06-15	3.76	0.334	1.622	11.622	0.10
2020-06-16	3.74	0.346	-0.532	3.723	0.10
2020-06-17	3.67	0.360	-1.872	4.545	0.11
2020-06-18	3.87	0.380	5.450	6.267	0.11
2020-06-19	3.81	0.390	-1.550	3.101	0.12
2020-06-22	3.7	0.404	-2.887	4.724	0.12
2020-06-23	3.66	0.411	-1.081	2.162	0.12
2020-06-24	3.63	0.417	-0.820	2.186	0.13
2020-06-29	3.55	0.426	-2.204	3.030	0.13
2020-06-30	3.58	0.431	0.845	1.408	0.13
2020-07-01	3.61	0.435	0.838	1.397	0.13
2020-07-02	3.72	0.455	3.047	6.648	0.14
2020-07-03	3.95	0.488	6.183	9.946	0.15
2020-07-06	4.35	0.528	10.127	11.139	0.16
2020-07-07	4.31	0.552	-0.920	6.667	0.17
2020-07-08	4.53	0.576	5.104	6.265	0.17
2020-07-09	4.77	0.625	5.298	12.362	0.19
2020-07-10	4.71	0.645	-1.258	5.031	0.19
2020-07-13	4.77	0.660	1.489	3.830	0.20
2020-07-14	4.81	0.687	0.839	6.709	0.21
2020-07-15	4.61	0.705	-4.158	4.574	0.21
2020-07-16	4.37	0.733	-5.206	7.809	0.22
2020-07-17	4.33	0.751	-0.915	5.034	0.23
2020-07-20	4.51	0.772	4.157	5.543	0.23
2020-07-21	4.33	0.813	-3.991	11.308	0.24
2020-07-22	4.11	0.832	-5.081	5.543	0.25
2020-07-23	4	0.840	-2.676	2.433	0.25
2020-07-24	3.88	0.856	-3.000	5.000	0.26
2020-07-27	3.83	0.869	-1.289	4.124	0.26
2020-07-28	3.78	0.885	-1.305	4.961	0.27
2020-07-29	3.85	0.900	1.852	4.762	0.27
2020-07-30	3.84	0.907	-0.260	2.078	0.27
2020-07-31	3.82	0.915	-0.521	2.604	0.27
2020-08-03	3.96	0.930	3.665	4.450	0.28
2020-08-04	3.98	0.943	0.505	4.040	0.28
2020-08-05	3.96	0.952	-0.503	2.513	0.29
2020-08-06	3.96	0.959	0.000	2.273	0.29
2020-08-07	3.88	0.968	-2.020	2.778	0.29
2020-08-10	3.96	0.977	2.062	2.577	0.29
2020-08-11	3.89	0.983	-1.768	2.020	0.29
2020-08-12	3.88	0.996	-0.257	3.856	0.30
2020-08-13	3.91	1.006	0.773	3.351	0.30
2020-08-14	3.88	1.012	-0.767	1.790	0.30
2020-08-17	3.94	1.018	1.546	1.804	0.31
2020-08-18	4.01	1.031	1.777	3.807	0.31
2020-08-19	4.02	1.046	0.249	4.489	0.31
2020-08-20	4	1.053	-0.498	1.990	0.32
2020-08-21	4	1.058	0.000	1.500	0.32
2020-08-24	4.06	1.070	1.500	3.750	0.32
2020-08-25	4.01	1.079	-1.232	2.709	0.32
2020-08-26	3.99	1.091	-0.499	3.491	0.33
2020-08-27	4.03	1.098	1.003	2.256	0.33
2020-08-28	4.1	1.113	1.737	4.218	0.33
2020-08-31	4.04	1.123	-1.463	2.927	0.34
2020-09-01	4.04	1.129	0.000	1.980	0.34
2020-09-02	4.07	1.134	0.743	1.238	0.34
2020-09-03	4.09	1.144	0.491	3.194	0.34
2020-09-04	3.98	1.153	-2.689	2.689	0.35
2020-09-07	3.96	1.160	-0.503	2.010	0.35
2020-09-08	4.21	1.186	6.313	7.323	0.36
2020-09-09	4.16	1.199	-1.188	3.800	0.36
2020-09-10	3.98	1.220	-4.327	6.250	0.37
2020-09-11	3.83	1.238	-3.769	5.779	0.37
2020-09-14	3.77	1.254	-1.567	4.961	0.38
2020-09-15	3.76	1.259	-0.265	1.592	0.38
2020-09-16	3.73	1.264	-0.798	1.596	0.38
2020-09-17	3.71	1.268	-0.536	1.340	0.38
2020-09-18	3.77	1.276	1.617	2.695	0.38
2020-09-21	3.93	1.295	4.244	5.836	0.39
2020-09-22	3.78	1.307	-3.817	3.562	0.39
2020-09-23	3.83	1.313	1.323	2.116	0.39
2020-09-24	3.73	1.321	-2.611	2.611	0.40
2020-09-25	3.61	1.336	-3.217	4.826	0.40
2020-09-28	3.66	1.344	1.385	2.493	0.40
2020-09-29	3.67	1.349	0.273	1.639	0.40
2020-09-30	3.65	1.355	-0.545	2.180	0.41
2020-10-09	3.74	1.365	2.466	3.288	0.41
2020-10-12	3.81	1.373	1.872	2.406	0.41
2020-10-13	3.79	1.377	-0.525	1.312	0.41
2020-10-14	3.76	1.382	-0.792	1.583	0.41
2020-10-15	3.78	1.394	0.532	3.723	0.42
2020-10-16	3.84	1.407	1.587	3.968	0.42
2020-10-19	3.73	1.417	-2.865	3.385	0.43
2020-10-20	3.71	1.425	-0.536	2.413	0.43
2020-10-21	3.68	1.430	-0.809	1.887	0.43
2020-10-22	3.64	1.439	-1.087	2.717	0.43
2020-10-23	3.59	1.445	-1.374	2.198	0.43
2020-10-26	3.56	1.450	-0.836	1.671	0.44
2020-10-27	3.6	1.462	1.124	3.933	0.44
2020-10-28	3.6	1.468	0.000	1.944	0.44
2020-10-29	3.57	1.471	-0.833	1.111	0.44
2020-10-30	3.5	1.481	-1.961	3.361	0.44
2020-11-02	3.5	1.485	0.000	1.429	0.45
2020-11-03	3.58	1.497	2.286	4.000	0.45
2020-11-04	3.57	1.504	-0.279	2.514	0.45
2020-11-05	3.58	1.509	0.280	1.681	0.45
2020-11-06	3.53	1.519	-1.397	3.352	0.46
2020-11-09	3.58	1.525	1.416	1.983	0.46
2020-11-10	3.66	1.536	2.235	3.631	0.46
2020-11-11	3.69	1.562	0.820	8.197	0.47
2020-11-12	3.63	1.568	-1.626	2.168	0.47
2020-11-13	3.61	1.573	-0.551	1.653	0.47
2020-11-16	3.7	1.589	2.493	5.263	0.48
2020-11-17	3.7	1.599	0.000	3.243	0.48
2020-11-18	3.72	1.607	0.541	2.432	0.48
2020-11-19	3.58	1.620	-3.763	4.570	0.49
2020-11-20	3.63	1.634	1.397	4.469	0.49
2020-11-23	3.86	1.662	6.336	8.815	0.50
2020-11-24	3.83	1.681	-0.777	5.699	0.50
2020-11-25	3.98	1.710	3.916	8.877	0.51
2020-11-26	4.05	1.735	1.759	7.538	0.52
2020-11-27	4.04	1.757	-0.247	6.420	0.53
2020-11-30	3.98	1.784	-1.485	8.168	0.54
2020-12-01	3.98	1.801	0.000	5.025	0.54
2020-12-02	4.14	1.826	4.020	7.286	0.55
2020-12-03	4.03	1.840	-2.657	4.106	0.55
2020-12-04	3.99	1.850	-0.993	3.226	0.56
2020-12-07	3.87	1.870	-3.008	6.015	0.56
2020-12-08	3.96	1.882	2.326	3.618	0.56
2020-12-09	4.36	1.920	10.101	10.606	0.58
2020-12-10	4.26	1.953	-2.294	9.174	0.59
2020-12-11	4.29	1.977	0.704	6.808	0.59
2020-12-14	3.99	1.992	-6.993	4.429	0.60
2020-12-15	3.84	2.005	-3.759	4.010	0.60
2020-12-16	3.66	2.024	-4.687	6.250	0.61
2020-12-17	3.75	2.042	2.459	5.738	0.61
2020-12-18	4.13	2.081	10.133	11.467	0.62
2020-12-21	4.22	2.102	2.179	5.811	0.63
2020-12-22	4.13	2.129	-2.133	8.057	0.64
2020-12-23	4.23	2.149	2.421	5.569	0.64
2020-12-24	4.65	2.179	9.929	7.801	0.65
2020-12-25	5.12	2.179	10.108	0.000	0.65
2020-12-28	5.63	2.179	9.961	0.000	0.65
2020-12-29	6.18	2.282	9.769	19.893	0.68
2020-12-30	6.2	2.363	0.324	15.696	0.71
2020-12-31	5.59	2.407	-9.839	9.516	0.72
2021-01-04	5.71	2.447	2.147	8.408	0.73
2021-01-05	5.14	2.488	-9.982	9.632	0.75
2021-01-06	5.07	2.525	-1.362	8.755	0.76
2021-01-07	5.18	2.565	2.170	9.073	0.77
2021-01-08	4.93	2.600	-4.826	8.687	0.78
2021-01-11	4.5	2.633	-8.722	8.722	0.79
2021-01-12	4.51	2.656	0.222	6.222	0.80
2021-01-13	4.59	2.694	1.774	9.756	0.81
2021-01-14	4.2	2.720	-8.497	7.407	0.82
2021-01-15	4.27	2.731	1.667	3.095	0.82
2021-01-18	4.36	2.748	2.108	4.684	0.82
2021-01-19	4.26	2.769	-2.294	5.963	0.83
2021-01-20	4.32	2.793	1.408	6.808	0.84
2021-01-21	4.5	2.818	4.167	6.713	0.85
2021-01-22	4.23	2.836	-6.000	4.889	0.85
2021-01-25	4.06	2.849	-4.019	4.019	0.85
2021-01-26	4.47	2.892	10.099	11.330	0.87
2021-01-27	4.5	2.927	0.671	9.396	0.88
2021-01-28	4.23	2.954	-6.000	7.778	0.89
2021-01-29	3.83	2.991	-9.456	11.584	0.90
2021-02-01	3.72	3.009	-2.872	5.744	0.90
2021-02-02	3.54	3.033	-4.839	8.065	0.91
2021-02-03	3.34	3.052	-5.650	7.062	0.92
2021-02-04	3.23	3.081	-3.293	10.778	0.92
2021-02-05	3.08	3.103	-4.644	8.359	0.93
2021-02-08	3.08	3.120	0.000	6.494	0.94
2021-02-09	3.12	3.130	1.299	3.896	0.94
2021-02-10	3.03	3.139	-2.885	3.846	0.94
2021-02-18	3.23	3.160	6.601	7.591	0.95
2021-02-19	3.55	3.193	9.907	11.146	0.96
2021-02-22	3.9	3.234	9.859	12.676	0.97
2021-02-23	3.63	3.258	-6.923	7.949	0.98
2021-02-24	3.57	3.274	-1.653	5.510	0.98
2021-02-25	3.69	3.295	3.361	6.723	0.99
2021-02-26	3.54	3.308	-4.065	4.336	0.99
2021-03-01	3.58	3.323	1.130	5.085	1.00
2021-03-02	3.54	3.341	-1.117	6.145	1.00
2021-03-03	3.64	3.356	2.825	4.802	1.01
2021-03-04	3.72	3.377	2.198	6.868	1.01
2021-03-05	3.64	3.389	-2.151	4.032	1.02
2021-03-08	3.74	3.408	2.747	6.044	1.02
2021-03-09	3.54	3.434	-5.348	8.824	1.03
2021-03-10	3.89	3.475	9.887	12.712	1.04
2021-03-11	4.16	3.525	6.941	14.396	1.06
2021-03-12	4.01	3.550	-3.606	7.452	1.07
2021-03-15	3.99	3.565	-0.499	4.489	1.07
2021-03-16	3.88	3.577	-2.757	3.759	1.07
2021-03-17	3.96	3.595	2.062	5.412	1.08
2021-03-18	3.8	3.607	-4.040	3.788	1.08
2021-03-19	3.71	3.619	-2.368	3.947	1.09
2021-03-22	3.79	3.635	2.156	5.121	1.09
2021-03-23	3.56	3.655	-6.069	6.596	1.10
2021-03-24	3.46	3.666	-2.809	3.933	1.10
2021-03-25	3.48	3.679	0.578	4.335	1.10
2021-03-26	3.56	3.692	2.299	4.310	1.11
2021-03-29	3.67	3.701	3.090	3.090	1.11
2021-03-30	3.6	3.709	-1.907	2.452	1.11
2021-03-31	3.96	3.733	10.000	7.500	1.12
2021-04-01	4.36	3.770	10.101	10.101	1.13
2021-04-02	4.19	3.814	-3.899	12.615	1.14
2021-04-06	4.15	3.831	-0.955	4.773	1.15
2021-04-07	4.16	3.849	0.241	5.301	1.15
2021-04-08	4.09	3.869	-1.683	6.010	1.16
2021-04-09	4.09	3.883	0.000	3.912	1.16
2021-04-12	4.5	3.923	10.024	10.758	1.18
2021-04-13	4.41	3.970	-2.000	12.667	1.19
2021-04-14	4.46	4.002	1.134	8.617	1.20
2021-04-15	4.47	4.033	0.224	8.296	1.21
2021-04-16	4.59	4.060	2.685	7.159	1.22
2021-04-19	4.48	4.084	-2.397	6.318	1.23
2021-04-20	4.31	4.104	-3.795	5.804	1.23
2021-04-21	4.35	4.123	0.928	5.104	1.24
2021-04-22	4.42	4.155	1.609	8.736	1.25
2021-04-23	4.12	4.176	-6.787	6.109	1.25
2021-04-26	4.09	4.188	-0.728	3.398	1.26
2021-04-28	3.89	4.188	-4.890	0.000	1.26
2021-04-29	3.7	4.188	-4.884	0.000	1.26
2021-04-30	3.52	4.188	-4.865	0.000	1.26
2021-05-06	3.34	4.188	-5.114	0.000	1.26
2021-05-07	3.32	4.215	-0.599	9.880	1.26
2021-05-10	3.49	4.232	5.120	5.723	1.27
2021-05-11	3.57	4.249	2.292	6.017	1.27
2021-05-12	3.58	4.267	0.280	5.882	1.28
2021-05-13	3.4	4.281	-5.028	5.028	1.28
2021-05-14	3.37	4.292	-0.882	3.824	1.29
2021-05-17	3.33	4.302	-1.187	3.561	1.29
2021-05-18	3.39	4.309	1.802	2.402	1.29
2021-05-19	3.42	4.322	0.885	4.720	1.30
2021-05-20	3.35	4.329	-2.047	2.632	1.30
2021-05-21	3.34	4.334	-0.299	1.791	1.30
2021-05-24	3.25	4.346	-2.695	4.192	1.30
2021-05-25	3.27	4.355	0.615	3.385	1.31
2021-05-26	3.24	4.358	-0.917	1.223	1.31
2021-05-27	3.26	4.363	0.617	1.543	1.31
2021-05-28	3.27	4.368	0.307	2.147	1.31
2021-05-31	3.26	4.374	-0.306	2.141	1.31
2021-06-01	3.35	4.388	2.761	4.908	1.32
2021-06-02	3.37	4.399	0.597	3.881	1.32
2021-06-03	3.42	4.406	1.484	2.671	1.32
2021-06-04	3.36	4.412	-1.754	2.047	1.32
2021-06-07	3.43	4.420	2.083	2.679	1.33
2021-06-08	3.44	4.425	0.292	1.749	1.33
2021-06-09	3.61	4.440	4.942	4.942	1.33
2021-06-10	3.55	4.455	-1.662	5.263	1.34
2021-06-11	3.57	4.469	0.563	4.507	1.34
2021-06-15	3.5	4.480	-1.961	3.922	1.34
2021-06-16	3.34	4.486	-4.571	2.286	1.35
2021-06-17	3.37	4.497	0.898	3.892	1.35
2021-06-18	3.54	4.508	5.045	3.561	1.35
2021-06-21	3.52	4.518	-0.565	3.390	1.36
2021-06-22	3.57	4.527	1.420	3.125	1.36
2021-06-23	3.65	4.537	2.241	3.361	1.36
2021-06-24	3.73	4.559	3.324	6.925	1.37
2021-06-25	3.81	4.575	2.145	5.094	1.37
2021-06-28	3.62	4.581	-4.987	2.100	1.37
2021-06-29	3.52	4.590	-2.762	3.039	1.38
2021-06-30	3.52	4.598	0.000	2.557	1.38
2021-07-01	3.42	4.608	-2.841	3.409	1.38
2021-07-02	3.47	4.616	1.462	2.924	1.38
2021-07-05	3.56	4.623	2.594	2.305	1.39
2021-07-06	3.53	4.633	-0.843	3.371	1.39
2021-07-07	3.54	4.640	0.283	2.550	1.39
2021-07-08	3.51	4.648	-0.847	2.542	1.39
2021-07-09	3.63	4.661	3.419	4.558	1.40
2021-07-12	3.6	4.673	-0.826	3.857	1.40
2021-07-13	3.63	4.677	0.833	1.389	1.40
2021-07-14	3.34	4.687	0.000	3.593	1.41
2021-07-15	3.3	4.697	-1.198	3.593	1.41
2021-07-16	3.31	4.704	0.303	2.424	1.41
2021-07-19	3.41	4.713	3.021	3.323	1.41
2021-07-20	3.36	4.721	-1.466	2.639	1.42
2021-07-21	3.28	4.728	-2.381	2.679	1.42
2021-07-22	3.28	4.734	0.000	2.134	1.42
2021-07-23	3.32	4.745	1.220	3.963	1.42
2021-07-26	3.23	4.761	-2.711	6.024	1.43
2021-07-27	3.16	4.772	-2.167	4.025	1.43
2021-07-28	3.04	4.784	-3.797	5.063	1.44
2021-07-29	3.07	4.792	0.987	2.961	1.44
2021-07-30	3.11	4.800	1.303	3.257	1.44
2021-08-02	3.11	4.810	0.000	3.537	1.44
2021-08-03	3.07	4.818	-1.286	3.215	1.45
2021-08-04	3.11	4.825	1.303	2.606	1.45
2021-08-05	3.11	4.830	0.000	2.251	1.45
2021-08-06	3.13	4.835	0.643	1.929	1.45
2021-08-09	3.09	4.841	-1.278	2.236	1.45
2021-08-10	3.12	4.847	0.971	2.265	1.45
2021-08-11	3.18	4.855	1.923	2.885	1.46
2021-08-12	3.2	4.863	0.629	3.145	1.46
2021-08-13	3.31	4.874	3.438	4.063	1.46
2021-08-16	3.26	4.887	-1.511	4.532	1.47
2021-08-17	3.19	4.896	-2.147	3.374	1.47
2021-08-18	3.24	4.903	1.567	2.821	1.47
2021-08-19	3.21	4.916	-0.926	4.630	1.47
2021-08-20	3.24	4.921	0.935	2.181	1.48
2021-08-23	3.29	4.927	1.543	1.852	1.48
2021-08-24	3.34	4.933	1.520	2.432	1.48
2021-08-25	3.52	4.950	5.389	5.689	1.49
2021-08-26	3.54	4.967	0.568	5.682	1.49
2021-08-27	3.73	4.995	5.367	9.040	1.50
2021-08-30	3.82	5.020	2.413	7.775	1.51
2021-08-31	3.78	5.035	-1.047	4.974	1.51
2021-09-01	3.61	5.058	-4.497	7.407	1.52
2021-09-02	3.81	5.079	5.540	6.648	1.52
2021-09-03	3.72	5.092	-2.362	4.199	1.53
2021-09-06	3.73	5.104	0.269	4.032	1.53
2021-09-07	3.9	5.120	4.558	4.826	1.54
2021-09-08	3.87	5.138	-0.769	5.641	1.54
2021-09-09	4.01	5.158	3.618	5.943	1.55
2021-09-10	3.8	5.175	-5.237	5.486	1.55
2021-09-13	3.84	5.185	1.053	3.158	1.56
2021-09-14	3.7	5.197	-3.646	3.906	1.56
2021-09-15	3.89	5.216	5.135	5.676	1.56
2021-09-16	3.93	5.231	1.028	4.627	1.57
2021-09-17	3.86	5.254	-1.781	7.125	1.58
2021-09-22	4.04	5.272	4.663	5.440	1.58
2021-09-23	4.05	5.288	0.248	4.703	1.59
2021-09-24	3.89	5.303	-3.951	4.691	1.59
2021-09-27	3.71	5.325	-4.627	6.941	1.60
2021-09-28	3.84	5.345	3.504	6.199	1.60
2021-09-29	3.66	5.366	-4.687	7.031	1.61
2021-09-30	3.86	5.382	5.464	4.918	1.61
2021-10-08	3.93	5.398	1.813	4.922	1.62
2021-10-11	4.14	5.413	5.344	4.326	1.62
2021-10-12	4.06	5.438	-1.932	7.488	1.63
2021-10-13	3.84	5.459	-5.419	6.404	1.64
2021-10-14	3.8	5.470	-1.042	3.385	1.64
2021-10-15	3.87	5.492	1.842	6.842	1.65
2021-10-18	4.01	5.510	3.618	5.426	1.65
2021-10-19	4.04	5.521	0.748	3.242	1.66
2021-10-20	3.82	5.521	-5.446	0.000	1.66
2021-10-21	3.79	5.540	-0.785	6.021	1.66
2021-10-22	3.71	5.552	-2.111	3.958	1.67
2021-10-25	3.75	5.560	1.078	2.695	1.67
2021-10-26	3.71	5.567	-1.067	2.133	1.67
2021-10-27	3.51	5.580	-5.391	4.313	1.67
2021-10-28	3.38	5.588	-3.704	3.134	1.68
2021-10-29	3.42	5.598	1.183	3.254	1.68
2021-11-01	3.44	5.607	0.585	3.216	1.68
2021-11-02	3.32	5.620	-3.488	4.651	1.69
2021-11-03	3.41	5.629	2.711	3.313	1.69
2021-11-04	3.42	5.634	0.293	1.760	1.69
2021-11-05	3.41	5.638	-0.292	1.462	1.69
2021-11-08	3.5	5.649	2.639	3.519	1.69
2021-11-09	3.52	5.654	0.571	1.714	1.70
2021-11-10	3.52	5.658	0.000	1.420	1.70
2021-11-11	3.62	5.671	2.841	4.261	1.70
2021-11-12	3.55	5.678	-1.934	2.486	1.70
2021-11-15	3.55	5.685	0.000	2.535	1.71
2021-11-16	3.54	5.690	-0.282	1.690	1.71
2021-11-17	3.59	5.696	1.412	1.977	1.71
2021-11-18	3.59	5.704	0.000	2.507	1.71
2021-11-19	3.59	5.708	0.000	1.393	1.71
2021-11-22	3.51	5.716	-2.228	2.786	1.71
2021-11-23	3.55	5.721	1.140	1.709	1.72
2021-11-24	3.58	5.726	0.845	1.690	1.72
2021-11-25	3.53	5.731	-1.397	1.676	1.72
2021-11-26	3.52	5.734	-0.283	0.850	1.72
2021-11-29	3.49	5.739	-0.852	1.705	1.72
2021-11-30	3.48	5.743	-0.287	1.433	1.72
2021-12-01	3.52	5.749	1.149	2.011	1.72
2021-12-02	3.55	5.756	0.852	2.557	1.73
2021-12-03	3.62	5.766	1.972	3.099	1.73
2021-12-06	3.64	5.777	0.552	3.591	1.73
2021-12-07	3.77	5.792	3.571	4.945	1.74
2021-12-08	3.69	5.801	-2.122	2.918	1.74
2021-12-09	3.68	5.810	-0.271	2.981	1.74
2021-12-10	3.65	5.818	-0.815	2.446	1.75
2021-12-13	3.65	5.824	0.000	2.192	1.75
2021-12-14	3.6	5.828	-1.370	1.370	1.75
2021-12-15	3.6	5.834	0.000	1.944	1.75
2021-12-16	3.71	5.847	3.056	4.167	1.75
2021-12-17	3.69	5.855	-0.539	2.426	1.76
2021-12-20	3.67	5.861	-0.542	2.168	1.76
2021-12-21	3.71	5.866	1.090	1.635	1.76
2021-12-22	3.73	5.873	0.539	2.156	1.76
2021-12-23	3.72	5.878	-0.268	1.609	1.76
2021-12-24	3.7	5.885	-0.538	2.419	1.77
2021-12-27	3.76	5.902	1.622	5.405	1.77
2021-12-28	3.78	5.911	0.532	2.660	1.77
2021-12-29	3.76	5.919	-0.529	2.646	1.78
2021-12-30	3.81	5.924	1.330	1.596	1.78
2021-12-31	3.89	5.937	2.100	3.937	1.78
2022-01-04	3.92	5.951	0.771	4.370	1.79
2022-01-05	3.93	5.960	0.255	2.806	1.79
2022-01-06	4.12	5.979	4.835	5.344	1.79
2022-01-07	4.04	5.988	-1.942	2.670	1.80
2022-01-10	4.08	5.994	0.990	1.980	1.80
2022-01-11	4.09	6.011	0.245	4.902	1.80
2022-01-12	4.06	6.023	-0.733	3.423	1.81
2022-01-13	4.02	6.032	-0.985	2.709	1.81
2022-01-14	3.9	6.046	-2.985	4.478	1.81
2022-01-17	3.95	6.056	1.282	2.821	1.82
2022-01-18	3.95	6.064	0.000	2.532	1.82
2022-01-19	4.03	6.074	2.025	3.038	1.82
2022-01-20	3.96	6.081	-1.737	2.233	1.82
2022-01-21	4.05	6.091	2.273	2.778	1.83
2022-01-24	4.03	6.099	-0.494	2.469	1.83
2022-01-25	3.81	6.116	-5.459	5.211	1.83
2022-01-26	3.87	6.128	1.575	3.675	1.84
2022-01-27	3.83	6.138	-1.034	3.359	1.84
2022-01-28	3.9	6.158	1.828	6.005	1.85
2022-02-07	3.97	6.165	1.795	2.308	1.85
2022-02-08	4.1	6.177	3.275	3.526	1.85
2022-02-09	4.16	6.191	1.463	3.902	1.86
2022-02-10	4.2	6.199	0.962	2.404	1.86
2022-02-11	4.14	6.209	-1.429	2.857	1.86
2022-02-14	4.13	6.218	-0.242	2.657	1.87
2022-02-15	4.1	6.229	-0.726	3.148	1.87
2022-02-16	4.32	6.248	5.366	5.366	1.87
2022-02-17	4.25	6.257	-1.620	2.315	1.88
2022-02-18	4.38	6.276	3.059	5.176	1.88
2022-02-21	4.49	6.288	2.511	3.425	1.89
2022-02-22	4.52	6.298	0.668	2.673	1.89
2022-02-23	4.5	6.308	-0.442	2.655	1.89
2022-02-24	4.4	6.343	-2.222	9.556	1.90
2022-02-25	4.5	6.364	2.273	5.455	1.91
2022-02-28	4.56	6.384	1.333	5.333	1.92
2022-03-01	4.76	6.406	4.386	5.482	1.92
2022-03-02	4.75	6.424	-0.210	4.622	1.93
2022-03-03	4.95	6.440	4.211	3.789	1.93
2022-03-04	5.06	6.465	2.222	5.859	1.94
2022-03-07	5.09	6.490	0.593	5.929	1.95
2022-03-08	4.82	6.508	-5.305	4.519	1.95
2022-03-09	4.7	6.535	-2.490	7.054	1.96
2022-03-10	4.72	6.556	0.426	5.106	1.97
2022-03-11	4.71	6.575	-0.212	5.085	1.97
2022-03-14	4.56	6.591	-3.185	4.034	1.98
2022-03-15	4.31	6.611	-5.482	5.482	1.98
2022-03-16	4.23	6.633	-1.856	6.265	1.99
2022-03-17	4.43	6.650	4.728	4.728	2.00
2022-03-18	4.67	6.671	5.418	5.418	2.00
2022-03-21	4.78	6.686	2.355	3.640	2.01
2022-03-22	4.76	6.696	-0.418	2.720	2.01
2022-03-23	4.99	6.720	4.832	5.672	2.02
2022-03-24	4.92	6.736	-1.403	4.008	2.02
2022-03-25	4.85	6.759	-1.423	5.488	2.03
2022-03-28	4.72	6.776	-2.680	4.536	2.03
2022-03-29	4.97	6.805	5.297	6.780	2.04
2022-03-30	4.92	6.831	-1.006	6.439	2.05
2022-03-31	4.97	6.848	1.016	4.065	2.05
2022-04-01	5.24	6.878	5.433	6.841	2.06
2022-04-06	5.52	6.906	5.344	6.107	2.07
2022-04-07	5.77	6.934	4.529	5.978	2.08
2022-04-08	5.81	6.981	0.693	9.532	2.09
2022-04-11	6.12	7.021	5.336	7.917	2.11
2022-04-12	6	7.055	-1.961	6.863	2.12
2022-04-13	6.26	7.090	4.333	6.667	2.13
2022-04-14	6.53	7.127	4.313	6.869	2.14
2022-04-18	5.84	7.157	-10.567	6.126	2.15
2022-04-19	5.74	7.197	-1.712	8.390	2.16
2022-04-20	5.69	7.224	-0.871	5.575	2.17
2022-04-21	5.28	7.278	-7.206	12.302	2.18
2022-04-22	5.39	7.313	2.083	7.765	2.19
2022-04-25	4.82	7.348	-10.575	8.720	2.20
2022-04-26	4.3	7.372	-10.788	6.846	2.21
2022-04-27	4.75	7.418	10.465	11.628	2.23
2022-04-28	4.57	7.449	-3.789	8.000	2.23
2022-04-29	4.72	7.474	3.282	6.346	2.24
2022-05-05	4.79	7.497	1.483	5.720	2.25
2022-05-06	4.6	7.513	-3.967	4.175	2.25
2022-05-09	4.64	7.527	0.870	3.696	2.26
2022-05-10	4.83	7.569	4.095	10.345	2.27
2022-05-11	4.78	7.588	-1.035	4.762	2.28
2022-05-12	4.56	7.616	-4.603	7.531	2.28
2022-05-13	4.62	7.626	1.316	2.632	2.29
2022-05-16	4.7	7.643	1.732	4.329	2.29
2022-05-17	4.73	7.659	0.638	4.043	2.30
2022-05-18	4.63	7.675	-2.114	4.017	2.30
2022-05-19	4.64	7.696	0.216	5.616	2.31
2022-05-20	5.1	7.738	9.914	9.698	2.32
2022-05-23	5.24	7.769	2.745	7.255	2.33

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