三友化工融券券源 三友化工专项约券

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	4.34	0	0	0	0
2020-04-28	4.19	0.025	-3.456	7.143	0.01
2020-04-29	4.18	0.032	-0.239	2.148	0.01
2020-04-30	4.25	0.038	1.675	1.675	0.01
2020-05-06	4.39	0.061	3.294	6.118	0.02
2020-05-07	4.36	0.067	-0.683	1.595	0.02
2020-05-08	4.4	0.075	0.917	2.294	0.02
2020-05-11	4.35	0.086	-1.136	2.955	0.03
2020-05-12	4.28	0.095	-1.609	2.759	0.03
2020-05-13	4.25	0.105	-0.701	2.804	0.03
2020-05-14	4.2	0.111	-1.176	1.647	0.03
2020-05-15	4.25	0.118	1.190	1.905	0.04
2020-05-18	4.22	0.125	-0.706	1.882	0.04
2020-05-19	4.26	0.131	0.948	1.896	0.04
2020-05-20	4.22	0.137	-0.939	1.643	0.04
2020-05-21	4.18	0.144	-0.948	1.896	0.04
2020-05-22	4.09	0.153	-2.153	2.871	0.05
2020-05-25	4.07	0.160	-0.489	1.956	0.05
2020-05-26	4.11	0.163	0.983	0.983	0.05
2020-05-27	4.06	0.169	-1.217	1.703	0.05
2020-05-28	4.07	0.176	0.246	1.970	0.05
2020-05-29	4.12	0.188	1.229	3.440	0.06
2020-06-01	4.48	0.223	8.738	9.466	0.07
2020-06-02	4.5	0.234	0.446	2.902	0.07
2020-06-03	4.51	0.259	0.222	6.667	0.08
2020-06-04	4.48	0.279	-0.665	5.322	0.08
2020-06-05	4.34	0.290	-3.125	3.125	0.09
2020-06-08	4.34	0.299	0.000	2.535	0.09
2020-06-09	4.32	0.307	-0.461	2.074	0.09
2020-06-10	4.28	0.312	-0.926	1.389	0.09
2020-06-11	4.33	0.321	1.168	2.570	0.10
2020-06-12	4.32	0.329	-0.231	2.309	0.10
2020-06-15	4.28	0.338	-0.926	2.546	0.10
2020-06-16	4.33	0.346	1.168	2.103	0.10
2020-06-17	4.4	0.354	1.617	2.309	0.11
2020-06-18	4.39	0.361	-0.227	1.818	0.11
2020-06-19	4.41	0.365	0.456	1.139	0.11
2020-06-22	4.38	0.368	-0.680	0.680	0.11
2020-06-23	4.39	0.375	0.228	2.055	0.11
2020-06-24	4.46	0.387	1.595	3.189	0.12
2020-06-29	4.48	0.399	0.448	3.139	0.12
2020-06-30	4.49	0.406	0.223	1.786	0.12
2020-07-01	4.47	0.413	-0.445	2.004	0.12
2020-07-02	4.62	0.430	3.356	4.474	0.13
2020-07-03	4.9	0.459	6.061	6.926	0.14
2020-07-06	5.16	0.480	5.306	4.898	0.14
2020-07-07	5.05	0.500	-2.132	4.845	0.15
2020-07-08	5.26	0.538	4.158	8.713	0.16
2020-07-09	5.27	0.550	0.190	2.662	0.16
2020-07-10	5.11	0.564	-3.036	3.226	0.17
2020-07-13	5.04	0.581	3.491	4.107	0.17
2020-07-14	4.93	0.602	-2.183	5.159	0.18
2020-07-15	5.45	0.637	10.548	7.708	0.19
2020-07-16	4.91	0.668	-9.908	7.523	0.20
2020-07-17	4.81	0.688	-2.037	5.092	0.21
2020-07-20	5.32	0.731	10.603	9.563	0.22
2020-07-21	5.39	0.764	1.316	7.519	0.23
2020-07-22	5.38	0.791	-0.186	5.937	0.24
2020-07-23	5.36	0.816	-0.372	5.576	0.24
2020-07-24	5.44	0.849	1.493	7.276	0.25
2020-07-27	5.73	0.884	5.331	7.353	0.27
2020-07-28	5.63	0.921	-1.745	7.853	0.28
2020-07-29	6.06	0.959	7.638	7.460	0.29
2020-07-30	6.01	0.992	-0.825	6.766	0.30
2020-07-31	5.99	1.031	-0.333	7.654	0.31
2020-08-03	6.07	1.049	1.336	3.673	0.31
2020-08-04	6.11	1.098	0.659	9.555	0.33
2020-08-05	5.91	1.116	-3.273	3.601	0.33
2020-08-06	5.69	1.144	-3.723	6.091	0.34
2020-08-07	5.61	1.168	-1.406	5.097	0.35
2020-08-10	5.65	1.185	0.713	3.565	0.36
2020-08-11	5.47	1.211	-3.186	5.664	0.36
2020-08-12	5.23	1.242	-4.388	7.130	0.37
2020-08-13	5.17	1.251	-1.147	2.103	0.38
2020-08-14	5.16	1.264	-0.193	2.901	0.38
2020-08-17	5.37	1.290	4.070	5.814	0.39
2020-08-18	5.4	1.298	0.559	1.862	0.39
2020-08-19	5.4	1.317	0.000	4.259	0.40
2020-08-20	5.4	1.333	0.000	3.519	0.40
2020-08-21	5.54	1.349	2.593	3.519	0.40
2020-08-24	5.95	1.389	7.401	7.942	0.42
2020-08-25	5.88	1.407	-1.176	3.697	0.42
2020-08-26	5.59	1.434	-4.932	5.782	0.43
2020-08-27	5.47	1.456	-2.147	4.830	0.44
2020-08-28	5.51	1.471	0.731	3.291	0.44
2020-08-31	5.95	1.508	7.985	7.441	0.45
2020-09-01	6.4	1.552	7.563	8.403	0.47
2020-09-02	6.46	1.579	0.937	4.844	0.47
2020-09-03	6.26	1.608	-3.096	5.728	0.48
2020-09-04	6.22	1.629	-0.639	3.994	0.49
2020-09-07	5.89	1.665	-5.305	7.235	0.50
2020-09-08	5.95	1.679	1.019	2.886	0.50
2020-09-09	6.09	1.731	2.353	10.252	0.52
2020-09-10	5.77	1.777	-5.255	9.524	0.53
2020-09-11	6.03	1.819	4.506	8.319	0.55
2020-09-14	6.13	1.846	1.658	5.473	0.55
2020-09-15	6.23	1.873	1.631	5.057	0.56
2020-09-16	6.13	1.892	-1.605	3.852	0.57
2020-09-17	6.04	1.906	-1.468	2.610	0.57
2020-09-18	6.44	1.951	6.623	8.444	0.59
2020-09-21	6.68	1.997	3.727	8.230	0.60
2020-09-22	6.48	2.019	-2.994	4.192	0.61
2020-09-23	6.48	2.041	0.000	4.012	0.61
2020-09-24	6.41	2.058	-1.080	3.241	0.62
2020-09-25	6.35	2.085	-0.936	4.992	0.63
2020-09-28	6.17	2.114	-2.835	5.669	0.63
2020-09-29	6.33	2.140	2.593	5.024	0.64
2020-09-30	6.37	2.160	0.632	3.791	0.65
2020-10-09	6.51	2.177	2.198	2.983	0.65
2020-10-12	6.71	2.205	3.072	5.069	0.66
2020-10-13	6.88	2.230	2.534	4.322	0.67
2020-10-14	7.3	2.292	6.105	10.174	0.69
2020-10-15	7.52	2.349	3.014	9.178	0.70
2020-10-16	7.53	2.390	0.133	6.516	0.72
2020-10-19	7.52	2.423	-0.133	5.312	0.73
2020-10-20	7.61	2.451	1.197	4.388	0.74
2020-10-21	7.37	2.475	-3.154	3.942	0.74
2020-10-22	7.06	2.512	-4.206	6.242	0.75
2020-10-23	6.66	2.549	-5.666	6.657	0.76
2020-10-26	6.67	2.577	0.150	4.955	0.77
2020-10-27	7.06	2.615	5.847	6.597	0.78
2020-10-28	6.99	2.650	-0.992	5.949	0.80
2020-10-29	6.83	2.690	-2.289	7.010	0.81
2020-10-30	6.73	2.726	-1.464	6.442	0.82
2020-11-02	6.9	2.753	2.526	4.606	0.83
2020-11-03	7.33	2.797	6.232	7.246	0.84
2020-11-04	7.33	2.812	0.000	2.456	0.84
2020-11-05	7.66	2.838	4.502	4.093	0.85
2020-11-06	7.18	2.890	-6.266	8.616	0.87
2020-11-09	7.46	2.919	3.900	4.735	0.88
2020-11-10	7.76	2.970	4.021	7.909	0.89
2020-11-11	7.77	2.992	0.129	3.351	0.90
2020-11-12	8.21	3.039	5.663	6.821	0.91
2020-11-13	8.11	3.071	-1.218	4.750	0.92
2020-11-16	8.58	3.106	5.795	4.932	0.93
2020-11-17	8.59	3.135	0.117	4.079	0.94
2020-11-18	8.93	3.201	3.958	8.847	0.96
2020-11-19	9.19	3.242	2.912	5.375	0.97
2020-11-20	9	3.293	-2.067	6.746	0.99
2020-11-23	9.73	3.373	8.111	9.889	1.01
2020-11-24	9.74	3.430	0.103	6.989	1.03
2020-11-25	9.68	3.478	-0.616	6.057	1.04
2020-11-26	9.4	3.529	-2.893	6.405	1.06
2020-11-27	9.16	3.574	-2.553	5.957	1.07
2020-11-30	9.01	3.600	-1.638	3.384	1.08
2020-12-01	8.91	3.619	-1.110	2.664	1.09
2020-12-02	8.91	3.641	0.000	2.918	1.09
2020-12-03	8.54	3.683	-4.153	5.948	1.10
2020-12-04	8.84	3.725	3.513	5.621	1.12
2020-12-07	8.4	3.754	-4.977	4.186	1.13
2020-12-08	8.47	3.780	0.833	3.690	1.13
2020-12-09	8.25	3.830	-2.597	7.202	1.15
2020-12-10	8.24	3.852	-0.121	3.273	1.16
2020-12-11	8.14	3.892	-1.214	5.947	1.17
2020-12-14	8.36	3.945	2.703	7.617	1.18
2020-12-15	8.28	3.975	-0.957	4.306	1.19
2020-12-16	8.35	4.001	0.845	3.744	1.20
2020-12-17	8.63	4.038	3.353	5.150	1.21
2020-12-18	8.44	4.068	-2.202	4.171	1.22
2020-12-21	8.35	4.109	-1.066	5.924	1.23
2020-12-22	8.42	4.170	0.838	8.743	1.25
2020-12-23	8.76	4.218	4.038	6.532	1.27
2020-12-24	8.69	4.244	-0.799	3.653	1.27
2020-12-25	9.05	4.293	4.143	6.444	1.29
2020-12-28	8.66	4.353	-4.309	8.287	1.31
2020-12-29	8.31	4.397	-4.042	6.351	1.32
2020-12-30	9.17	4.479	10.349	10.830	1.34
2020-12-31	10.01	4.539	9.160	7.088	1.36
2021-01-04	9.76	4.564	-2.498	3.097	1.37
2021-01-05	10.22	4.620	4.713	6.557	1.39
2021-01-06	10.39	4.660	1.663	4.697	1.40
2021-01-07	10.84	4.711	4.331	5.582	1.41
2021-01-08	10.83	4.765	-0.092	5.996	1.43
2021-01-11	11	4.821	1.570	6.094	1.45
2021-01-12	11.03	4.870	0.273	5.364	1.46
2021-01-13	11.27	4.928	2.176	6.165	1.48
2021-01-14	10.96	5.005	-2.751	8.429	1.50
2021-01-15	10.56	5.081	-3.650	8.668	1.52
2021-01-18	11.64	5.170	10.227	9.186	1.55
2021-01-19	11.34	5.235	-2.577	6.873	1.57
2021-01-20	11.69	5.288	3.086	5.379	1.59
2021-01-21	11.67	5.340	-0.171	5.389	1.60
2021-01-22	11.53	5.390	-1.200	5.227	1.62
2021-01-25	12.05	5.433	4.510	4.250	1.63
2021-01-26	11.57	5.481	-3.983	4.979	1.64
2021-01-27	11.84	5.511	2.334	3.025	1.65
2021-01-28	11.38	5.574	-3.885	6.672	1.67
2021-01-29	11.51	5.627	1.142	5.536	1.69
2021-02-01	11.81	5.687	2.606	6.082	1.71
2021-02-02	12.08	5.735	2.286	4.742	1.72
2021-02-03	12.64	5.801	4.636	6.291	1.74
2021-02-04	12.91	5.861	2.136	5.538	1.76
2021-02-05	11.84	5.977	-8.288	11.851	1.79
2021-02-08	12.81	6.080	8.193	9.628	1.82
2021-02-09	13.33	6.141	4.059	5.464	1.84
2021-02-10	12.93	6.196	-3.001	5.101	1.86
2021-02-18	14.25	6.264	10.209	5.723	1.88
2021-02-19	14.16	6.352	-0.632	7.439	1.91
2021-02-22	15.03	6.434	6.144	6.568	1.93
2021-02-23	14.59	6.539	-2.927	8.649	1.96
2021-02-24	14.03	6.634	-3.838	8.156	1.99
2021-02-25	13.87	6.709	-1.140	6.415	2.01
2021-02-26	12.77	6.765	-7.931	5.335	2.03
2021-03-01	13.39	6.853	4.855	7.831	2.06
2021-03-02	12.66	6.943	-5.452	8.514	2.08
2021-03-03	12.36	6.993	-2.370	4.897	2.10
2021-03-04	11.59	7.055	-6.230	6.392	2.12
2021-03-05	11.52	7.111	-0.604	5.867	2.13
2021-03-08	11.05	7.205	-4.080	10.243	2.16
2021-03-09	10.51	7.289	-4.887	9.502	2.19
2021-03-10	10.57	7.338	0.571	5.614	2.20
2021-03-11	11.04	7.402	4.447	7.001	2.22
2021-03-12	11.32	7.461	2.536	6.159	2.24
2021-03-15	11.81	7.535	4.329	7.597	2.26
2021-03-16	11.62	7.580	-1.609	4.572	2.27
2021-03-17	11.63	7.632	0.086	5.422	2.29
2021-03-18	12.49	7.732	7.395	9.630	2.32
2021-03-19	11.81	7.798	-5.444	6.645	2.34
2021-03-22	12.11	7.834	2.540	3.556	2.35
2021-03-23	11.79	7.886	-2.642	5.285	2.37
2021-03-24	10.59	7.963	-10.178	8.736	2.39
2021-03-25	10.17	8.029	-3.966	7.838	2.41
2021-03-26	10.28	8.065	1.082	4.228	2.42
2021-03-29	10.54	8.106	2.529	4.669	2.43
2021-03-30	10.67	8.152	1.233	5.123	2.45
2021-03-31	10.59	8.190	-0.750	4.311	2.46
2021-04-01	10.72	8.227	1.228	4.155	2.47
2021-04-02	10.6	8.262	-1.119	3.918	2.48
2021-04-06	10.47	8.294	-1.226	3.679	2.49
2021-04-07	10.93	8.346	4.394	5.731	2.50
2021-04-08	10.95	8.379	0.183	3.660	2.51
2021-04-09	10.69	8.429	-2.374	5.571	2.53
2021-04-12	10.42	8.494	-2.526	7.484	2.55
2021-04-13	10.25	8.525	-1.631	3.647	2.56
2021-04-14	10.95	8.598	6.829	8.000	2.58
2021-04-15	10.68	8.646	-2.466	5.388	2.59
2021-04-16	10.78	8.681	0.936	3.839	2.60
2021-04-19	11.09	8.730	2.876	5.380	2.62
2021-04-20	10.94	8.758	-1.353	3.066	2.63
2021-04-21	10.83	8.781	-1.005	2.468	2.63
2021-04-22	10.61	8.821	-2.031	4.617	2.65
2021-04-23	10.78	8.851	1.602	3.299	2.66
2021-04-26	10.99	8.915	1.948	6.957	2.67
2021-04-27	10.83	8.957	-1.456	4.641	2.69
2021-04-28	11.14	8.989	2.862	3.509	2.70
2021-04-29	11.56	9.048	3.770	6.104	2.71
2021-04-30	11.16	9.118	-3.460	7.526	2.74
2021-05-06	11.73	9.192	5.108	7.527	2.76
2021-05-07	12.45	9.276	6.138	8.099	2.78
2021-05-10	12.71	9.330	2.088	5.141	2.80
2021-05-11	12.28	9.408	-3.383	7.632	2.82
2021-05-12	12.36	9.468	0.651	5.863	2.84
2021-05-13	11.92	9.530	-3.560	6.230	2.86
2021-05-14	11.72	9.587	-1.678	5.789	2.88
2021-05-17	11.51	9.629	-1.792	4.437	2.89
2021-05-18	11.24	9.660	-2.346	3.215	2.90
2021-05-19	10.89	9.687	-3.114	3.025	2.91
2021-05-20	10.11	9.730	-7.163	5.051	2.92
2021-05-21	10.06	9.757	-0.495	3.264	2.93
2021-05-24	9.88	9.788	-1.789	3.777	2.94
2021-05-25	10.02	9.816	1.417	3.340	2.94
2021-05-26	10.16	9.837	1.397	2.495	2.95
2021-05-27	10.04	9.855	-1.181	2.165	2.96
2021-05-28	10.09	9.875	0.498	2.390	2.96
2021-05-31	9.94	9.897	-1.487	2.676	2.97
2021-06-01	10.76	9.992	8.249	10.563	3.00
2021-06-02	10.5	10.025	-2.416	3.717	3.01
2021-06-03	10.67	10.059	1.619	3.905	3.02
2021-06-04	10.38	10.082	-2.718	2.624	3.02
2021-06-07	10.33	10.124	-0.482	4.817	3.04
2021-06-08	10.35	10.162	0.194	4.453	3.05
2021-06-09	10.58	10.209	2.222	5.314	3.06
2021-06-10	10.56	10.231	-0.189	2.552	3.07
2021-06-11	10.61	10.277	0.473	5.208	3.08
2021-06-15	10.52	10.310	-0.848	3.770	3.09
2021-06-16	9.99	10.359	-5.038	5.798	3.11
2021-06-17	10	10.382	0.100	2.803	3.11
2021-06-18	10.14	10.441	1.400	7.000	3.13
2021-06-21	9.76	10.475	-3.748	4.142	3.14
2021-06-22	9.86	10.521	1.025	5.635	3.16
2021-06-23	9.74	10.540	-1.217	2.333	3.16
2021-06-24	10.05	10.567	0.400	3.197	3.17
2021-06-25	10.45	10.612	3.980	5.174	3.18
2021-06-28	10.27	10.637	-1.722	2.967	3.19
2021-06-29	10.05	10.678	-2.142	4.869	3.20
2021-06-30	10.11	10.705	0.597	3.184	3.21
2021-07-01	9.75	10.741	-3.561	4.451	3.22
2021-07-02	9.4	10.774	-3.590	4.205	3.23
2021-07-05	9.88	10.835	5.106	7.447	3.25
2021-07-06	10.87	10.915	10.020	8.806	3.27
2021-07-07	10.55	10.949	-2.944	3.864	3.28
2021-07-08	10.41	10.979	-1.327	3.507	3.29
2021-07-09	10.68	11.012	2.594	3.650	3.30
2021-07-12	11.05	11.050	3.464	4.120	3.31
2021-07-13	11.56	11.109	4.615	6.154	3.33
2021-07-14	12.01	11.189	3.624	7.938	3.36
2021-07-15	12.15	11.246	1.166	5.662	3.37
2021-07-16	12.72	11.338	4.691	8.642	3.40
2021-07-19	12.49	11.427	-1.808	8.569	3.43
2021-07-20	12.49	11.516	0.000	8.567	3.45
2021-07-21	13.25	11.596	6.085	7.286	3.48
2021-07-22	13.67	11.656	3.170	5.208	3.50
2021-07-23	13.2	11.717	-3.438	5.560	3.52
2021-07-26	13.32	11.787	0.909	6.288	3.54
2021-07-27	12.69	11.877	-4.730	8.559	3.56
2021-07-28	12.29	11.961	-3.152	8.195	3.59
2021-07-29	12.37	12.023	0.651	6.021	3.61
2021-07-30	12.05	12.095	-2.587	7.114	3.63
2021-08-02	12.14	12.142	0.747	4.730	3.64
2021-08-03	11.68	12.200	-3.789	5.931	3.66
2021-08-04	11.84	12.236	1.370	3.682	3.67
2021-08-05	11.39	12.283	-3.801	4.899	3.68
2021-08-06	11.97	12.350	5.092	6.673	3.70
2021-08-09	12.87	12.424	7.519	6.934	3.73
2021-08-10	12.8	12.465	-0.544	3.885	3.74
2021-08-11	12.85	12.538	0.391	6.797	3.76
2021-08-12	13.96	12.680	8.638	12.218	3.80
2021-08-13	13.87	12.724	-0.645	3.797	3.82
2021-08-16	14.07	12.813	1.442	7.570	3.84
2021-08-17	13.48	12.892	-4.193	7.036	3.87
2021-08-18	13.9	12.975	3.116	7.196	3.89
2021-08-19	13.14	13.057	-5.468	7.482	3.92
2021-08-20	12.59	13.131	-4.186	7.078	3.94
2021-08-23	12.56	13.187	-0.238	5.322	3.96
2021-08-24	13.09	13.246	4.220	5.414	3.97
2021-08-25	14.08	13.395	7.563	12.681	4.02
2021-08-26	13.74	13.458	-2.415	5.469	4.04
2021-08-27	14.76	13.590	7.424	10.771	4.08
2021-08-30	14.78	13.660	0.136	5.691	4.10
2021-08-31	14.19	13.723	-3.992	5.345	4.12
2021-09-01	14.46	13.830	1.903	8.879	4.15
2021-09-02	15.65	14.014	8.230	14.039	4.20
2021-09-03	14.82	14.121	-5.304	8.690	4.24
2021-09-06	14.02	14.212	-5.398	7.760	4.26
2021-09-07	15.08	14.324	7.561	8.916	4.30
2021-09-08	15.84	14.415	5.040	6.963	4.32
2021-09-09	15.86	14.497	0.126	6.187	4.35
2021-09-10	15.21	14.604	-4.098	8.449	4.38
2021-09-13	15.95	14.719	4.865	8.613	4.42
2021-09-14	15.34	14.829	-3.824	8.589	4.45
2021-09-15	15.21	14.903	-0.847	5.867	4.47
2021-09-16	14.64	15.039	-3.748	11.177	4.51
2021-09-17	13.65	15.149	-6.762	9.631	4.54
2021-09-22	13.47	15.201	-1.319	4.615	4.56
2021-09-23	13.49	15.276	0.148	6.682	4.58
2021-09-24	12.13	15.369	-10.082	9.192	4.61
2021-09-27	11.55	15.472	-4.782	10.717	4.64
2021-09-28	11.4	15.522	-1.299	5.281	4.66
2021-09-29	10.8	15.583	-5.263	6.754	4.67
2021-09-30	10.9	15.609	0.926	2.870	4.68
2021-10-08	10.69	15.659	-1.927	5.596	4.70
2021-10-11	10.69	15.696	0.000	4.210	4.71
2021-10-12	10.25	15.755	-4.116	6.922	4.73
2021-10-13	9.96	15.804	-2.829	5.854	4.74
2021-10-14	10	15.837	0.402	3.916	4.75
2021-10-15	9.95	15.863	-0.500	3.200	4.76
2021-10-18	10.15	15.889	2.010	3.015	4.77
2021-10-19	10.17	15.910	0.197	2.562	4.77
2021-10-20	9.98	15.944	-1.868	4.031	4.78
2021-10-21	10.31	15.994	3.307	5.812	4.80
2021-10-22	9.81	16.027	-4.850	4.074	4.81
2021-10-25	9.9	16.077	0.917	6.014	4.82
2021-10-26	9.74	16.103	-1.616	3.232	4.83
2021-10-27	9.67	16.140	-0.719	4.620	4.84
2021-10-28	9.01	16.198	-6.825	7.756	4.86
2021-10-29	8.99	16.233	-0.222	4.661	4.87
2021-11-01	9.26	16.288	3.003	7.119	4.89
2021-11-02	8.73	16.336	-5.724	6.587	4.90
2021-11-03	8.91	16.371	2.062	4.696	4.91
2021-11-04	8.83	16.388	-0.898	2.357	4.92
2021-11-05	8.36	16.426	-5.323	5.323	4.93
2021-11-08	8.38	16.444	0.239	2.632	4.93
2021-11-09	8.41	16.460	0.358	2.267	4.94
2021-11-10	8.33	16.485	-0.951	3.686	4.95
2021-11-11	8.54	16.512	2.521	3.721	4.95
2021-11-12	8.38	16.532	-1.874	2.927	4.96
2021-11-15	8.43	16.554	0.597	3.103	4.97
2021-11-16	8.13	16.579	-3.559	3.677	4.97
2021-11-17	8.35	16.612	2.706	4.674	4.98
2021-11-18	8.89	16.675	6.467	8.623	5.00
2021-11-19	9.41	16.741	5.849	8.324	5.02
2021-11-22	9.4	16.787	-0.106	5.951	5.04
2021-11-23	9.61	16.837	2.234	6.170	5.05
2021-11-24	9.62	16.860	0.104	2.914	5.06
2021-11-25	9.57	16.889	-0.520	3.638	5.07
2021-11-26	9.56	16.922	-0.104	4.075	5.08
2021-11-29	9.26	16.944	-3.138	2.929	5.08
2021-11-30	9.18	16.979	-0.864	4.536	5.09
2021-12-01	9.46	17.020	3.050	5.229	5.11
2021-12-02	9.39	17.046	-0.740	3.277	5.11
2021-12-03	9.27	17.069	-1.278	2.982	5.12
2021-12-06	9.45	17.110	1.942	5.178	5.13
2021-12-07	9.33	17.151	-1.270	5.291	5.15
2021-12-08	9.2	17.167	-1.393	2.144	5.15
2021-12-09	8.85	17.196	-3.804	3.913	5.16
2021-12-10	8.87	17.219	0.226	3.051	5.17
2021-12-13	9.22	17.269	3.946	6.539	5.18
2021-12-14	8.91	17.296	-3.362	3.688	5.19
2021-12-15	8.85	17.307	-0.673	1.459	5.19
2021-12-16	8.96	17.320	1.243	1.808	5.20
2021-12-17	8.85	17.335	-1.228	2.009	5.20
2021-12-20	8.48	17.366	-4.181	4.294	5.21
2021-12-21	8.57	17.377	1.061	1.651	5.21
2021-12-22	8.64	17.393	0.817	2.217	5.22
2021-12-23	8.53	17.410	-1.273	2.315	5.22
2021-12-24	8.36	17.432	-1.993	3.165	5.23
2021-12-27	8.28	17.443	-0.957	1.555	5.23
2021-12-28	8.45	17.459	2.053	2.295	5.24
2021-12-29	8.41	17.473	-0.473	2.012	5.24
2021-12-30	8.48	17.484	0.832	1.546	5.25
2021-12-31	8.46	17.494	-0.236	1.415	5.25
2022-01-04	8.52	17.502	0.709	1.182	5.25
2022-01-05	8.36	17.523	-1.878	2.934	5.26
2022-01-06	8.53	17.545	2.033	3.110	5.26
2022-01-07	8.53	17.554	0.000	1.290	5.27
2022-01-10	8.67	17.570	1.641	2.227	5.27
2022-01-11	8.87	17.588	2.307	2.422	5.28
2022-01-12	8.85	17.601	-0.225	1.804	5.28
2022-01-13	8.52	17.648	-3.729	6.554	5.29
2022-01-14	8.42	17.661	-1.174	1.878	5.30
2022-01-17	8.42	17.673	0.000	1.781	5.30
2022-01-18	8.46	17.685	0.475	1.663	5.31
2022-01-19	8.43	17.703	-0.355	2.600	5.31
2022-01-20	8.15	17.727	-3.321	3.440	5.32
2022-01-21	8.27	17.743	1.472	2.331	5.32
2022-01-24	8.13	17.758	-1.693	2.297	5.33
2022-01-25	7.75	17.785	-4.674	4.059	5.34
2022-01-26	7.74	17.796	-0.129	1.806	5.34
2022-01-27	7.45	17.819	-3.747	3.747	5.35
2022-01-28	7.53	17.846	1.074	4.295	5.35
2022-02-07	8.02	17.885	6.507	5.710	5.37
2022-02-08	8.35	17.917	4.115	4.613	5.37
2022-02-09	8.48	17.949	1.557	4.551	5.38
2022-02-10	8.81	17.985	3.892	4.953	5.40
2022-02-11	8.73	18.021	-0.908	4.881	5.41
2022-02-14	8.4	18.055	-3.780	4.926	5.42
2022-02-15	8.32	18.071	-0.952	2.262	5.42
2022-02-16	8.51	18.084	2.284	1.923	5.43
2022-02-17	8.42	18.103	-1.058	2.585	5.43
2022-02-18	8.58	18.130	1.900	3.800	5.44
2022-02-21	8.48	18.145	-1.166	2.098	5.44
2022-02-22	8.36	18.162	-1.415	2.476	5.45
2022-02-23	8.5	18.184	1.675	3.110	5.46
2022-02-24	8.53	18.225	0.353	5.765	5.47
2022-02-25	8.35	18.258	-2.110	4.807	5.48
2022-02-28	8.8	18.309	5.389	6.946	5.49
2022-03-01	8.66	18.326	-1.591	2.386	5.50
2022-03-02	9.1	18.376	5.081	6.467	5.51
2022-03-03	9.39	18.409	3.187	4.286	5.52
2022-03-04	9.23	18.429	-1.704	2.556	5.53
2022-03-07	9.01	18.471	-2.384	5.634	5.54
2022-03-08	8.93	18.502	-0.888	4.218	5.55
2022-03-09	8.6	18.580	-3.695	10.862	5.57
2022-03-10	8.96	18.623	4.186	5.698	5.59
2022-03-11	8.87	18.652	-1.004	4.018	5.60
2022-03-14	8.67	18.682	-2.255	4.059	5.60
2022-03-15	7.98	18.745	-7.958	9.458	5.62
2022-03-16	8.21	18.804	2.882	8.647	5.64
2022-03-17	7.95	18.846	-3.167	6.334	5.65
2022-03-18	8.24	18.898	3.648	7.547	5.67
2022-03-21	8.05	18.920	-2.306	3.277	5.68
2022-03-22	7.99	18.936	-0.745	2.484	5.68
2022-03-23	7.93	18.945	-0.751	1.377	5.68
2022-03-24	7.85	18.966	-1.009	3.153	5.69
2022-03-25	7.9	18.995	0.637	4.459	5.70
2022-03-28	7.82	19.017	-1.013	3.291	5.71
2022-03-29	7.77	19.030	-0.639	2.046	5.71
2022-03-30	8	19.052	2.960	3.346	5.72
2022-03-31	7.8	19.075	-2.500	3.500	5.72
2022-04-01	7.82	19.090	0.256	2.308	5.73
2022-04-06	7.85	19.101	0.384	1.662	5.73
2022-04-07	7.57	19.122	-3.567	3.312	5.74
2022-04-08	7.68	19.155	1.453	5.152	5.75
2022-04-11	7.92	19.193	3.125	5.859	5.76
2022-04-12	7.99	19.218	0.884	3.662	5.77
2022-04-13	8.14	19.248	1.877	4.380	5.77
2022-04-14	8.44	19.299	3.686	7.371	5.79
2022-04-15	8	19.355	-5.213	8.412	5.81
2022-04-18	7.9	19.383	-1.250	4.125	5.81
2022-04-19	8.16	19.423	3.291	5.949	5.83
2022-04-20	7.82	19.454	-4.167	4.779	5.84
2022-04-21	7.41	19.486	-5.243	5.115	5.85
2022-04-22	7.27	19.505	-1.889	3.104	5.85
2022-04-25	6.52	19.552	-10.316	8.803	5.87
2022-04-26	5.96	19.604	-8.589	10.429	5.88
2022-04-27	6.25	19.650	4.866	8.725	5.89
2022-04-28	6.09	19.672	-2.560	4.320	5.90
2022-04-29	6.31	19.691	3.612	3.777	5.91
2022-05-05	6.42	19.725	1.743	6.181	5.92
2022-05-06	6.16	19.745	-4.050	3.894	5.92
2022-05-09	6.09	19.758	-1.136	2.597	5.93
2022-05-10	6.08	19.780	-0.164	4.433	5.93
2022-05-11	6.18	19.810	1.645	5.757	5.94
2022-05-12	6.22	19.825	0.647	2.913	5.95
2022-05-13	6.43	19.853	3.376	5.305	5.96
2022-05-16	6.54	19.870	1.711	3.110	5.96
2022-05-17	6.5	19.886	-0.612	2.905	5.97
2022-05-18	6.5	19.894	0.000	1.385	5.97
2022-05-19	6.52	19.910	0.308	3.077	5.97
2022-05-20	6.95	19.942	6.595	5.521	5.98
2022-05-23	6.92	19.956	-0.432	2.446	5.99

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