中远海特融券券源 中远海特专项约券

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	3.15	0	0	0	0
2020-04-28	3.07	0.011	-2.540	4.444	0.00
2020-04-29	3.06	0.016	-0.326	1.954	0.00
2020-04-30	3.11	0.023	1.634	2.614	0.01
2020-05-06	3.11	0.028	0.000	1.929	0.01
2020-05-07	3.09	0.031	-0.643	1.286	0.01
2020-05-08	3.1	0.034	0.324	0.971	0.01
2020-05-11	3.09	0.037	-0.323	1.290	0.01
2020-05-12	3.06	0.041	-0.971	1.618	0.01
2020-05-13	3.06	0.044	0.000	0.980	0.01
2020-05-14	3.02	0.046	-1.307	0.980	0.01
2020-05-15	3.04	0.051	0.662	1.656	0.02
2020-05-18	3.01	0.055	-0.987	1.645	0.02
2020-05-19	3.03	0.058	0.664	1.329	0.02
2020-05-20	3.01	0.061	-0.660	1.320	0.02
2020-05-21	2.98	0.065	-0.997	1.661	0.02
2020-05-22	2.93	0.070	-1.678	2.013	0.02
2020-05-25	2.92	0.075	-0.341	1.706	0.02
2020-05-26	2.95	0.077	1.027	1.027	0.02
2020-05-27	2.93	0.080	-0.678	1.017	0.02
2020-05-28	2.96	0.085	1.024	2.048	0.03
2020-05-29	2.96	0.089	0.000	1.689	0.03
2020-06-01	3.03	0.097	2.365	3.378	0.03
2020-06-02	3.08	0.105	1.650	2.970	0.03
2020-06-03	3.09	0.109	0.325	1.623	0.03
2020-06-04	3.08	0.112	-0.324	1.294	0.03
2020-06-05	3.07	0.117	-0.325	1.948	0.04
2020-06-08	3.09	0.121	0.651	1.303	0.04
2020-06-09	3.09	0.123	0.000	0.971	0.04
2020-06-10	3.05	0.127	-1.294	1.618	0.04
2020-06-11	3.03	0.132	-0.656	1.639	0.04
2020-06-12	3.02	0.137	-0.330	2.310	0.04
2020-06-15	3.01	0.141	-0.331	1.325	0.04
2020-06-16	3.06	0.144	1.661	1.329	0.04
2020-06-17	3.04	0.148	-0.654	1.634	0.04
2020-06-18	3.1	0.152	1.974	1.645	0.05
2020-06-19	3.12	0.159	0.645	2.581	0.05
2020-06-22	3.06	0.166	-1.923	2.564	0.05
2020-06-23	3.03	0.170	-0.980	1.634	0.05
2020-06-24	3.04	0.173	0.330	1.320	0.05
2020-06-29	3	0.178	-1.316	1.974	0.05
2020-06-30	3.08	0.186	2.667	3.000	0.06
2020-07-01	3.08	0.191	0.000	1.948	0.06
2020-07-02	3.16	0.200	2.597	3.571	0.06
2020-07-03	3.32	0.218	5.063	6.329	0.07
2020-07-06	3.47	0.235	4.518	6.024	0.07
2020-07-07	3.41	0.248	-1.729	4.611	0.07
2020-07-08	3.48	0.258	2.053	3.226	0.08
2020-07-09	3.5	0.263	0.575	2.011	0.08
2020-07-10	3.42	0.270	-2.286	2.286	0.08
2020-07-13	3.51	0.278	2.632	2.632	0.08
2020-07-14	3.5	0.289	-0.285	3.989	0.09
2020-07-15	3.41	0.301	-2.571	4.000	0.09
2020-07-16	3.29	0.316	-3.519	5.572	0.09
2020-07-17	3.3	0.323	0.304	2.736	0.10
2020-07-20	3.44	0.336	4.242	4.545	0.10
2020-07-21	3.42	0.341	-0.581	1.744	0.10
2020-07-22	3.43	0.350	0.292	2.924	0.10
2020-07-23	3.38	0.358	-1.458	2.915	0.11
2020-07-24	3.25	0.373	-3.846	5.621	0.11
2020-07-27	3.24	0.379	-0.308	2.154	0.11
2020-07-28	3.28	0.384	1.235	1.852	0.12
2020-07-29	3.34	0.395	1.829	3.963	0.12
2020-07-30	3.34	0.401	0.000	2.096	0.12
2020-07-31	3.33	0.409	-0.299	2.994	0.12
2020-08-03	3.45	0.422	3.604	4.505	0.13
2020-08-04	3.44	0.429	-0.290	2.319	0.13
2020-08-05	3.42	0.433	-0.581	1.453	0.13
2020-08-06	3.4	0.438	-0.585	1.754	0.13
2020-08-07	3.38	0.444	-0.588	2.059	0.13
2020-08-10	3.45	0.454	2.071	3.550	0.14
2020-08-11	3.55	0.475	2.899	6.957	0.14
2020-08-12	3.61	0.486	1.690	3.662	0.15
2020-08-13	3.52	0.494	-2.493	2.770	0.15
2020-08-14	3.54	0.501	0.568	2.557	0.15
2020-08-17	3.58	0.508	1.130	2.260	0.15
2020-08-18	3.53	0.514	-1.397	1.955	0.15
2020-08-19	3.56	0.522	0.850	2.833	0.16
2020-08-20	3.52	0.529	-1.124	2.247	0.16
2020-08-21	3.51	0.533	-0.284	1.420	0.16
2020-08-24	3.5	0.538	-0.285	1.709	0.16
2020-08-25	3.45	0.546	-1.429	2.857	0.16
2020-08-26	3.4	0.554	-1.449	2.899	0.17
2020-08-27	3.42	0.559	0.588	1.471	0.17
2020-08-28	3.47	0.565	1.462	2.339	0.17
2020-08-31	3.41	0.573	-1.729	2.594	0.17
2020-09-01	3.45	0.577	1.173	1.466	0.17
2020-09-02	3.41	0.583	-1.159	2.029	0.17
2020-09-03	3.4	0.588	-0.293	1.760	0.18
2020-09-04	3.39	0.592	-0.294	1.471	0.18
2020-09-07	3.4	0.600	0.295	2.950	0.18
2020-09-08	3.53	0.612	3.824	4.118	0.18
2020-09-09	3.63	0.635	2.833	7.649	0.19
2020-09-10	3.49	0.650	-3.857	4.959	0.19
2020-09-11	3.42	0.660	-2.006	3.438	0.20
2020-09-14	3.38	0.665	-1.170	2.047	0.20
2020-09-15	3.42	0.670	1.183	1.775	0.20
2020-09-16	3.38	0.675	-1.170	1.462	0.20
2020-09-17	3.39	0.680	0.296	1.775	0.20
2020-09-18	3.45	0.686	1.770	2.360	0.21
2020-09-21	3.4	0.691	-1.449	1.739	0.21
2020-09-22	3.34	0.697	-1.765	2.059	0.21
2020-09-23	3.34	0.700	0.000	0.898	0.21
2020-09-24	3.26	0.706	-2.395	2.395	0.21
2020-09-25	3.3	0.709	1.227	1.227	0.21
2020-09-28	3.28	0.714	-0.606	1.818	0.21
2020-09-29	3.34	0.721	1.829	2.439	0.22
2020-09-30	3.24	0.732	-2.994	3.892	0.22
2020-10-09	3.35	0.742	3.395	3.704	0.22
2020-10-12	3.41	0.748	1.791	2.090	0.22
2020-10-13	3.38	0.754	-0.880	2.053	0.23
2020-10-14	3.38	0.757	0.000	1.183	0.23
2020-10-15	3.34	0.760	-1.183	1.183	0.23
2020-10-16	3.35	0.763	0.299	0.898	0.23
2020-10-19	3.35	0.768	0.000	1.791	0.23
2020-10-20	3.36	0.772	0.299	1.493	0.23
2020-10-21	3.31	0.778	-1.488	2.083	0.23
2020-10-22	3.34	0.785	0.906	2.719	0.24
2020-10-23	3.37	0.790	0.898	1.497	0.24
2020-10-26	3.33	0.798	-1.187	2.967	0.24
2020-10-27	3.28	0.801	-1.502	1.201	0.24
2020-10-28	3.3	0.806	0.610	1.829	0.24
2020-10-29	3.31	0.811	0.303	1.818	0.24
2020-10-30	3.22	0.820	-2.719	3.323	0.25
2020-11-02	3.39	0.840	5.280	7.143	0.25
2020-11-03	3.4	0.849	0.295	3.245	0.25
2020-11-04	3.36	0.857	-1.176	2.647	0.26
2020-11-05	3.51	0.878	4.464	7.143	0.26
2020-11-06	3.86	0.915	9.972	11.681	0.27
2020-11-09	4.25	0.958	10.104	12.176	0.29
2020-11-10	4.3	1.001	1.176	11.765	0.30
2020-11-11	3.87	1.020	-10.000	6.047	0.31
2020-11-12	3.86	1.038	-0.258	5.426	0.31
2020-11-13	3.74	1.050	-3.109	4.145	0.32
2020-11-16	3.78	1.067	1.070	5.348	0.32
2020-11-17	4.16	1.108	10.053	11.640	0.33
2020-11-18	4.1	1.136	-1.442	8.173	0.34
2020-11-19	4	1.155	-2.439	5.854	0.35
2020-11-20	4.4	1.201	10.000	12.500	0.36
2020-11-23	4.84	1.223	10.000	5.455	0.37
2020-11-24	4.65	1.260	-3.926	9.504	0.38
2020-11-25	4.59	1.294	-1.290	9.032	0.39
2020-11-26	4.69	1.316	2.179	5.664	0.39
2020-11-27	4.43	1.335	-5.544	5.117	0.40
2020-11-30	4.36	1.357	-1.580	6.095	0.41
2020-12-01	4.36	1.372	0.000	3.899	0.41
2020-12-02	4.6	1.411	5.505	10.321	0.42
2020-12-03	4.36	1.425	-5.217	3.913	0.43
2020-12-04	4.52	1.451	3.670	6.881	0.44
2020-12-07	4.38	1.468	-3.097	4.646	0.44
2020-12-08	4.11	1.487	-6.164	5.479	0.45
2020-12-09	3.98	1.501	-3.163	4.136	0.45
2020-12-10	3.91	1.517	-1.759	5.025	0.46
2020-12-11	3.79	1.533	-3.069	5.115	0.46
2020-12-14	3.86	1.541	1.847	2.375	0.46
2020-12-15	3.93	1.555	1.813	4.145	0.47
2020-12-16	3.82	1.565	-2.799	3.308	0.47
2020-12-17	4.2	1.600	9.948	9.948	0.48
2020-12-18	4.11	1.620	-2.143	5.952	0.49
2020-12-21	4.14	1.636	0.730	4.623	0.49
2020-12-22	3.94	1.657	-4.831	6.280	0.50
2020-12-23	3.97	1.668	0.761	3.299	0.50
2020-12-24	4.29	1.704	8.060	10.076	0.51
2020-12-25	4.58	1.754	6.760	13.054	0.53
2020-12-28	4.59	1.780	0.218	6.987	0.53
2020-12-29	4.49	1.818	-2.179	10.022	0.55
2020-12-30	4.55	1.855	1.336	9.800	0.56
2020-12-31	4.55	1.880	0.000	6.593	0.56
2021-01-04	4.76	1.901	4.615	5.275	0.57
2021-01-05	4.63	1.920	-2.731	5.042	0.58
2021-01-06	4.62	1.949	-0.216	7.559	0.58
2021-01-07	4.58	1.981	-0.866	8.225	0.59
2021-01-08	4.55	2.003	-0.655	5.895	0.60
2021-01-11	4.37	2.030	-3.956	7.253	0.61
2021-01-12	4.42	2.082	1.144	14.188	0.62
2021-01-13	4.68	2.117	5.882	9.050	0.64
2021-01-14	4.51	2.140	-3.632	5.983	0.64
2021-01-15	4.26	2.162	-5.543	6.430	0.65
2021-01-18	4.69	2.210	10.094	12.207	0.66
2021-01-19	4.77	2.244	1.706	8.529	0.67
2021-01-20	4.7	2.258	-1.468	3.564	0.68
2021-01-21	4.98	2.290	5.957	7.660	0.69
2021-01-22	5.48	2.351	10.040	13.454	0.71
2021-01-25	5.5	2.397	0.365	10.036	0.72
2021-01-26	5.26	2.432	-4.364	8.000	0.73
2021-01-27	5.65	2.490	7.414	12.167	0.75
2021-01-28	5.09	2.511	-9.912	5.133	0.75
2021-01-29	4.58	2.540	-10.020	7.466	0.76
2021-02-01	4.27	2.570	-6.769	8.515	0.77
2021-02-02	4.09	2.595	-4.215	7.260	0.78
2021-02-03	3.99	2.609	-2.445	4.156	0.78
2021-02-04	3.74	2.634	-6.266	8.020	0.79
2021-02-05	3.74	2.650	0.000	5.080	0.79
2021-02-08	3.73	2.661	-0.267	3.743	0.80
2021-02-09	3.8	2.675	1.877	4.290	0.80
2021-02-10	3.76	2.686	-1.053	3.684	0.81
2021-02-18	3.97	2.707	5.585	6.383	0.81
2021-02-19	4.1	2.725	3.275	5.038	0.82
2021-02-22	4.14	2.745	0.976	5.854	0.82
2021-02-23	4.05	2.758	-2.174	3.865	0.83
2021-02-24	4.06	2.771	0.247	3.951	0.83
2021-02-25	4.08	2.783	0.493	3.448	0.83
2021-02-26	3.91	2.793	-4.167	2.941	0.84
2021-03-01	3.99	2.804	2.046	3.325	0.84
2021-03-02	3.83	2.823	-4.010	6.015	0.85
2021-03-03	3.96	2.837	3.394	4.178	0.85
2021-03-04	3.93	2.847	-0.758	3.030	0.85
2021-03-05	4.1	2.873	4.326	7.634	0.86
2021-03-08	4.03	2.882	-1.707	2.927	0.86
2021-03-09	4.21	2.907	4.467	6.948	0.87
2021-03-10	4.14	2.916	-1.663	2.613	0.87
2021-03-11	4.28	2.934	3.382	5.072	0.88
2021-03-12	4.17	2.944	-2.570	2.804	0.88
2021-03-15	4.22	2.966	1.199	6.475	0.89
2021-03-16	4.21	2.976	-0.237	2.607	0.89
2021-03-17	4.28	2.993	1.663	4.988	0.90
2021-03-18	4.23	3.002	-1.168	2.570	0.90
2021-03-19	4.11	3.017	-2.837	4.255	0.91
2021-03-22	4.17	3.027	1.460	2.920	0.91
2021-03-23	4.04	3.042	-3.118	4.556	0.91
2021-03-24	3.88	3.054	-3.960	3.713	0.92
2021-03-25	3.9	3.062	0.515	2.320	0.92
2021-03-26	3.94	3.069	1.026	2.051	0.92
2021-03-29	3.95	3.081	0.254	3.807	0.92
2021-03-30	4	3.092	1.266	3.291	0.93
2021-03-31	3.95	3.104	-1.250	3.500	0.93
2021-04-01	3.93	3.110	-0.506	1.772	0.93
2021-04-02	3.87	3.115	-1.527	1.527	0.93
2021-04-06	3.89	3.120	0.517	1.809	0.94
2021-04-07	4.28	3.133	10.026	3.599	0.94
2021-04-08	4.1	3.154	-4.206	6.075	0.95
2021-04-09	4.36	3.197	6.341	11.707	0.96
2021-04-12	4.28	3.206	-1.835	2.523	0.96
2021-04-13	4.23	3.230	-1.168	7.009	0.97
2021-04-14	4.26	3.244	0.709	4.019	0.97
2021-04-15	4.18	3.251	-1.878	1.878	0.98
2021-04-16	4.18	3.260	0.000	2.632	0.98
2021-04-19	4.19	3.266	0.239	1.675	0.98
2021-04-20	4.14	3.274	-1.193	2.387	0.98
2021-04-21	4.12	3.280	-0.483	1.691	0.98
2021-04-22	4.2	3.289	1.942	2.670	0.99
2021-04-23	4.08	3.299	-2.857	2.857	0.99
2021-04-26	4.03	3.309	-1.225	2.941	0.99
2021-04-27	4.13	3.324	2.481	4.218	1.00
2021-04-28	4.07	3.334	-1.453	3.148	1.00
2021-04-29	4.13	3.347	1.474	3.686	1.00
2021-04-30	4.07	3.355	-1.453	2.421	1.01
2021-05-06	4.18	3.373	2.703	5.160	1.01
2021-05-07	4.38	3.411	4.785	10.287	1.02
2021-05-10	4.48	3.429	2.283	5.023	1.03
2021-05-11	4.38	3.441	-2.232	3.125	1.03
2021-05-12	4.37	3.453	-0.228	3.425	1.04
2021-05-13	4.29	3.462	-1.831	2.517	1.04
2021-05-14	4.25	3.472	-0.932	2.797	1.04
2021-05-17	4.39	3.485	3.294	3.529	1.05
2021-05-18	4.31	3.494	-1.822	2.506	1.05
2021-05-19	4.18	3.504	-3.016	2.784	1.05
2021-05-20	4.09	3.514	-2.153	3.110	1.05
2021-05-21	4.21	3.530	2.934	4.401	1.06
2021-05-24	4.15	3.536	-1.425	1.663	1.06
2021-05-25	4.2	3.545	1.205	2.651	1.06
2021-05-26	4.23	3.552	0.714	1.905	1.07
2021-05-27	4.22	3.558	-0.236	1.891	1.07
2021-05-28	4.23	3.571	0.237	3.555	1.07
2021-05-31	4.11	3.579	-2.837	2.364	1.07
2021-06-01	4.17	3.586	1.460	1.946	1.08
2021-06-02	4.15	3.594	-0.480	2.398	1.08
2021-06-03	4.13	3.598	-0.482	1.205	1.08
2021-06-04	4.09	3.601	-0.969	0.969	1.08
2021-06-07	4.13	3.607	0.978	1.711	1.08
2021-06-08	4.11	3.611	-0.484	1.211	1.08
2021-06-09	4.13	3.616	0.487	1.460	1.08
2021-06-10	4.33	3.637	4.843	5.811	1.09
2021-06-11	4.28	3.645	-1.155	2.079	1.09
2021-06-15	4.21	3.655	-1.636	2.804	1.10
2021-06-16	4.12	3.666	-2.138	3.325	1.10
2021-06-17	4.27	3.685	3.641	5.340	1.11
2021-06-18	4.32	3.696	1.171	3.044	1.11
2021-06-21	4.3	3.710	-0.463	3.935	1.11
2021-06-22	4.73	3.750	10.000	10.000	1.12
2021-06-23	5.11	3.786	8.034	8.668	1.14
2021-06-24	5.03	3.826	0.802	9.419	1.15
2021-06-25	5.1	3.845	1.392	4.573	1.15
2021-06-28	5.15	3.860	0.980	3.529	1.16
2021-06-29	5.22	3.892	1.359	7.184	1.17
2021-06-30	5.74	3.937	9.962	9.387	1.18
2021-07-01	5.73	3.968	-0.174	6.620	1.19
2021-07-02	6.3	4.031	9.948	12.042	1.21
2021-07-05	6.93	4.083	10.000	8.889	1.22
2021-07-06	6.48	4.145	-6.494	11.544	1.24
2021-07-07	6.65	4.170	2.623	4.475	1.25
2021-07-08	6.29	4.210	-5.414	7.669	1.26
2021-07-09	6.03	4.235	-4.134	4.928	1.27
2021-07-12	5.92	4.269	-1.824	6.965	1.28
2021-07-13	6.1	4.296	3.041	5.236	1.29
2021-07-14	5.88	4.319	-2.163	4.659	1.30
2021-07-15	5.79	4.343	-1.531	4.932	1.30
2021-07-16	5.8	4.364	0.173	4.491	1.31
2021-07-19	5.93	4.398	2.241	6.897	1.32
2021-07-20	5.44	4.440	-8.263	9.106	1.33
2021-07-21	5.52	4.471	1.471	6.801	1.34
2021-07-22	6.07	4.520	9.964	9.783	1.36
2021-07-23	5.65	4.551	-6.919	6.425	1.37
2021-07-26	5.59	4.576	-1.062	5.487	1.37
2021-07-27	5.19	4.618	-7.156	9.660	1.39
2021-07-28	5.32	4.662	2.505	10.019	1.40
2021-07-29	5.38	4.675	1.128	2.820	1.40
2021-07-30	5.33	4.692	-0.929	3.717	1.41
2021-08-02	5.77	4.731	8.255	8.255	1.42
2021-08-03	5.92	4.773	2.600	8.492	1.43
2021-08-04	5.76	4.787	-2.703	2.872	1.44
2021-08-05	5.61	4.802	-2.604	3.299	1.44
2021-08-06	5.74	4.826	2.317	4.991	1.45
2021-08-09	5.64	4.845	-1.742	4.007	1.45
2021-08-10	5.59	4.862	-0.887	3.723	1.46
2021-08-11	5.72	4.883	2.326	4.293	1.46
2021-08-12	6.03	4.914	5.420	6.119	1.47
2021-08-13	6.26	4.950	3.814	6.965	1.48
2021-08-16	6.05	4.993	-3.355	8.626	1.50
2021-08-17	6.08	5.019	0.496	5.124	1.51
2021-08-18	6.15	5.048	1.151	5.592	1.51
2021-08-19	6.1	5.070	-0.813	4.228	1.52
2021-08-20	6.01	5.092	-1.475	4.590	1.53
2021-08-23	6.19	5.114	2.995	4.160	1.53
2021-08-24	6.03	5.147	-2.585	6.624	1.54
2021-08-25	6.39	5.199	5.970	9.784	1.56
2021-08-26	7.03	5.253	10.016	9.233	1.58
2021-08-27	6.33	5.277	-9.957	4.410	1.58
2021-08-30	5.96	5.296	-5.845	3.791	1.59
2021-08-31	5.83	5.318	-2.181	4.530	1.60
2021-09-01	5.98	5.340	2.573	4.460	1.60
2021-09-02	5.91	5.353	-1.171	2.676	1.61
2021-09-03	5.94	5.369	0.508	3.215	1.61
2021-09-06	5.96	5.391	0.337	4.545	1.62
2021-09-07	6.32	5.429	6.040	7.215	1.63
2021-09-08	6.58	5.462	4.114	5.854	1.64
2021-09-09	6.55	5.487	-0.456	4.711	1.65
2021-09-10	6.78	5.532	3.511	7.939	1.66
2021-09-13	7.46	5.611	10.029	12.684	1.68
2021-09-14	7.57	5.657	1.475	7.239	1.70
2021-09-15	7.71	5.704	1.849	7.398	1.71
2021-09-16	7.81	5.746	1.297	6.485	1.72
2021-09-17	8.07	5.809	3.329	9.347	1.74
2021-09-22	7.98	5.862	-1.115	7.931	1.76
2021-09-23	8.3	5.917	4.010	7.895	1.77
2021-09-24	7.47	5.941	-10.000	3.855	1.78
2021-09-27	7.25	5.986	-2.945	7.497	1.80
2021-09-28	7.38	6.030	1.793	7.172	1.81
2021-09-29	6.81	6.081	-7.724	8.943	1.82
2021-09-30	7.24	6.126	6.314	7.489	1.84
2021-10-08	7.03	6.174	-2.901	8.149	1.85
2021-10-11	6.86	6.204	-2.418	5.263	1.86
2021-10-12	6.53	6.246	-4.810	7.726	1.87
2021-10-13	6.37	6.276	-2.450	5.666	1.88
2021-10-14	6.24	6.295	-2.041	3.768	1.89
2021-10-15	6	6.319	-3.846	4.647	1.90
2021-10-18	6.09	6.335	1.500	3.167	1.90
2021-10-19	6.03	6.351	-0.985	3.284	1.91
2021-10-20	5.9	6.366	-2.156	2.985	1.91
2021-10-21	5.79	6.383	-1.864	3.559	1.91
2021-10-22	5.59	6.406	-3.454	4.836	1.92
2021-10-25	5.63	6.422	0.716	3.578	1.93
2021-10-26	5.54	6.440	-1.599	3.730	1.93
2021-10-27	5.38	6.457	-2.888	3.971	1.94
2021-10-28	5.22	6.477	-2.974	4.461	1.94
2021-10-29	5.29	6.498	1.341	4.789	1.95
2021-11-01	5.35	6.513	1.134	3.403	1.95
2021-11-02	5.21	6.544	-2.617	7.103	1.96
2021-11-03	5.2	6.565	-0.192	4.798	1.97
2021-11-04	5.27	6.585	1.346	4.615	1.98
2021-11-05	4.99	6.607	-5.313	5.313	1.98
2021-11-08	5.01	6.615	0.401	2.004	1.98
2021-11-09	4.96	6.624	-0.998	1.996	1.99
2021-11-10	5.01	6.641	1.008	4.032	1.99
2021-11-11	5.01	6.649	0.000	1.996	1.99
2021-11-12	4.92	6.659	-1.796	2.395	2.00
2021-11-15	4.88	6.667	-0.813	2.033	2.00
2021-11-16	4.9	6.683	0.410	3.893	2.00
2021-11-17	4.86	6.696	-0.816	3.265	2.01
2021-11-18	4.84	6.706	-0.412	2.469	2.01
2021-11-19	4.93	6.718	1.860	2.893	2.02
2021-11-22	5.02	6.729	1.826	2.637	2.02
2021-11-23	5.11	6.744	1.793	3.586	2.02
2021-11-24	5.01	6.754	-1.957	2.348	2.03
2021-11-25	5.02	6.763	0.200	2.196	2.03
2021-11-26	4.93	6.771	-1.793	1.793	2.03
2021-11-29	5.29	6.814	7.302	9.939	2.04
2021-11-30	5.46	6.857	3.214	9.452	2.06
2021-12-01	5.36	6.880	-1.832	5.128	2.06
2021-12-02	5.27	6.898	-1.679	4.104	2.07
2021-12-03	5.42	6.912	2.846	3.036	2.07
2021-12-06	5.45	6.935	0.554	4.982	2.08
2021-12-07	5.36	6.959	-1.651	5.505	2.09
2021-12-08	5.37	6.973	0.187	2.985	2.09
2021-12-09	5.31	6.981	-1.117	1.862	2.09
2021-12-10	5.27	6.993	-0.753	2.825	2.10
2021-12-13	5.24	7.002	-0.569	1.898	2.10
2021-12-14	5.2	7.011	-0.763	2.290	2.10
2021-12-15	5.2	7.019	0.000	1.731	2.11
2021-12-16	5.27	7.029	1.346	2.308	2.11
2021-12-17	5.22	7.037	-0.949	1.898	2.11
2021-12-20	5.1	7.049	-2.299	2.682	2.11
2021-12-21	5.32	7.071	4.314	5.098	2.12
2021-12-22	5.21	7.084	-2.068	3.008	2.13
2021-12-23	5.15	7.093	-1.152	2.111	2.13
2021-12-24	5.01	7.106	-2.718	3.107	2.13
2021-12-27	4.97	7.112	-0.798	1.397	2.13
2021-12-28	5.05	7.124	1.610	2.817	2.14
2021-12-29	5.12	7.138	1.386	3.168	2.14
2021-12-30	5.05	7.148	-1.367	2.539	2.14
2021-12-31	5.04	7.152	-0.198	0.792	2.15
2022-01-04	5.16	7.162	2.381	2.381	2.15
2022-01-05	5.17	7.173	0.194	2.519	2.15
2022-01-06	5.19	7.187	0.387	3.288	2.16
2022-01-07	5.19	7.194	0.000	1.734	2.16
2022-01-10	5.15	7.202	-0.771	1.734	2.16
2022-01-11	5.22	7.213	1.359	2.524	2.16
2022-01-12	5.17	7.222	-0.958	2.107	2.17
2022-01-13	5.19	7.233	0.387	2.515	2.17
2022-01-14	5	7.250	-3.661	4.239	2.18
2022-01-17	4.93	7.261	-1.400	2.600	2.18
2022-01-18	4.94	7.269	0.203	1.826	2.18
2022-01-19	4.92	7.274	-0.405	1.417	2.18
2022-01-20	4.83	7.285	-1.829	2.642	2.19
2022-01-21	4.73	7.295	-2.070	2.484	2.19
2022-01-24	4.62	7.306	-2.326	2.960	2.19
2022-01-25	4.39	7.329	-4.978	6.277	2.20
2022-01-26	4.45	7.337	1.367	2.050	2.20
2022-01-27	4.35	7.350	-2.247	3.596	2.20
2022-01-28	4.47	7.365	2.759	4.138	2.21
2022-02-07	4.65	7.377	4.027	3.132	2.21
2022-02-08	4.81	7.396	3.441	4.516	2.22
2022-02-09	4.83	7.403	0.416	1.871	2.22
2022-02-10	4.88	7.411	1.035	1.863	2.22
2022-02-11	4.82	7.417	-1.230	1.639	2.23
2022-02-14	4.7	7.429	-2.490	3.112	2.23
2022-02-15	4.65	7.444	-1.064	3.830	2.23
2022-02-16	4.7	7.454	1.075	2.581	2.24
2022-02-17	4.68	7.464	-0.426	2.553	2.24
2022-02-18	4.73	7.473	1.068	2.137	2.24
2022-02-21	4.81	7.483	1.691	2.537	2.24
2022-02-22	4.69	7.496	-2.495	3.326	2.25
2022-02-23	4.74	7.501	1.066	1.279	2.25
2022-02-24	4.63	7.519	-2.321	4.641	2.26
2022-02-25	4.71	7.529	1.728	2.592	2.26
2022-02-28	4.86	7.551	3.185	5.520	2.27
2022-03-01	4.85	7.559	-0.206	1.852	2.27
2022-03-02	4.94	7.570	1.856	2.680	2.27
2022-03-03	5.11	7.585	3.441	3.644	2.28
2022-03-04	4.98	7.597	-2.544	2.740	2.28
2022-03-07	4.88	7.608	-2.008	2.811	2.28
2022-03-08	4.66	7.627	-4.508	4.918	2.29
2022-03-09	4.53	7.660	-2.790	8.584	2.30
2022-03-10	4.5	7.676	-0.662	4.194	2.30
2022-03-11	4.57	7.693	1.556	4.667	2.31
2022-03-14	4.41	7.707	-3.501	3.720	2.31
2022-03-15	4.08	7.734	-7.483	7.937	2.32
2022-03-16	4.23	7.754	3.676	5.637	2.33
2022-03-17	4.26	7.764	0.709	2.837	2.33
2022-03-18	4.33	7.774	1.643	2.817	2.33
2022-03-21	4.34	7.784	0.231	2.771	2.34
2022-03-22	4.35	7.792	0.230	2.304	2.34
2022-03-23	4.29	7.799	-1.379	1.839	2.34
2022-03-24	4.24	7.806	-1.166	1.865	2.34
2022-03-25	4.25	7.816	0.236	2.830	2.34
2022-03-28	4.35	7.834	2.353	4.941	2.35
2022-03-29	4.34	7.849	-0.230	4.368	2.35
2022-03-30	4.38	7.859	0.922	2.535	2.36
2022-03-31	4.45	7.872	1.598	3.653	2.36
2022-04-01	4.59	7.900	3.146	7.416	2.37
2022-04-06	4.58	7.909	-0.218	2.179	2.37
2022-04-07	4.45	7.919	-2.838	2.838	2.38
2022-04-08	4.43	7.933	-0.449	3.820	2.38
2022-04-11	4.32	7.954	-2.483	5.643	2.39
2022-04-12	4.5	7.981	4.167	7.176	2.39
2022-04-13	4.53	7.997	0.667	4.444	2.40
2022-04-14	4.54	8.004	0.221	1.766	2.40
2022-04-15	4.4	8.019	-3.084	3.965	2.41
2022-04-18	4.28	8.028	-2.727	2.500	2.41
2022-04-19	4.34	8.035	1.402	2.103	2.41
2022-04-20	4.47	8.069	2.995	8.986	2.42
2022-04-21	4.23	8.092	-5.369	6.711	2.43
2022-04-22	4.32	8.117	2.128	6.856	2.44
2022-04-25	3.91	8.146	-9.491	9.028	2.44
2022-04-26	3.65	8.164	-6.650	5.882	2.45
2022-04-27	3.76	8.187	3.014	7.397	2.46
2022-04-28	3.72	8.206	-1.064	5.851	2.46
2022-04-29	4.09	8.226	9.946	5.914	2.47
2022-05-05	4.5	8.248	10.024	5.868	2.47
2022-05-06	4.58	8.272	1.778	6.222	2.48
2022-05-09	4.7	8.285	2.620	3.493	2.49
2022-05-10	4.58	8.302	-2.553	4.468	2.49
2022-05-11	4.55	8.318	-0.655	4.148	2.50
2022-05-12	4.61	8.331	1.319	3.516	2.50
2022-05-13	4.71	8.348	2.169	4.121	2.50
2022-05-16	4.69	8.360	-0.425	3.185	2.51
2022-05-17	4.75	8.373	1.279	3.198	2.51
2022-05-18	4.71	8.379	-0.842	1.684	2.51
2022-05-19	4.7	8.388	-0.212	2.123	2.52
2022-05-20	4.85	8.402	3.191	3.617	2.52
2022-05-23	4.95	8.419	2.062	4.124	2.53

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