六国化工融券券源 六国化工专项约券

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%）
2020-04-24	3.11	0	0	0	0
2020-04-24	3.07	0.016	-1.286	6.109	0.00
2020-04-27	2.99	0.023	-2.606	2.932	0.01
2020-04-28	2.78	0.042	-7.023	8.027	0.01
2020-04-29	2.78	0.048	0.000	2.878	0.01
2020-05-06	2.64	0.048	-5.036	0.000	0.01
2020-05-07	2.51	0.048	-4.924	0.000	0.01
2020-05-08	2.47	0.057	-1.594	4.382	0.02
2020-05-11	2.59	0.068	4.858	4.858	0.02
2020-05-12	2.62	0.078	1.158	4.633	0.02
2020-05-13	2.61	0.082	-0.382	1.908	0.02
2020-05-14	2.68	0.094	2.682	5.364	0.03
2020-05-15	2.66	0.100	-0.746	2.612	0.03
2020-05-18	2.55	0.113	-4.135	6.391	0.03
2020-05-19	2.57	0.118	0.784	1.961	0.04
2020-05-20	2.53	0.121	-1.556	1.556	0.04
2020-05-21	2.51	0.127	-0.791	3.162	0.04
2020-05-22	2.48	0.133	-1.195	2.789	0.04
2020-05-25	2.51	0.138	1.210	2.419	0.04
2020-05-26	2.58	0.143	2.789	2.390	0.04
2020-05-27	2.56	0.148	-0.775	2.326	0.04
2020-05-28	2.53	0.154	-1.172	2.734	0.05
2020-05-29	2.54	0.159	0.395	2.372	0.05
2020-06-01	2.58	0.163	1.575	1.969	0.05
2020-06-02	2.62	0.168	1.550	1.938	0.05
2020-06-03	2.66	0.175	1.527	3.435	0.05
2020-06-04	2.74	0.186	3.008	4.887	0.06
2020-06-05	2.77	0.193	1.095	2.920	0.06
2020-06-08	2.72	0.199	-1.805	2.527	0.06
2020-06-09	2.74	0.205	0.735	2.574	0.06
2020-06-10	2.73	0.207	-0.365	1.095	0.06
2020-06-11	2.68	0.214	-1.832	2.930	0.06
2020-06-12	2.71	0.220	1.119	2.612	0.07
2020-06-15	2.69	0.224	-0.738	1.845	0.07
2020-06-16	2.72	0.227	1.115	1.487	0.07
2020-06-17	2.71	0.232	-0.368	2.206	0.07
2020-06-18	2.72	0.236	0.369	1.845	0.07
2020-06-19	2.72	0.240	0.000	1.471	0.07
2020-06-22	2.71	0.242	-0.368	1.103	0.07
2020-06-23	2.67	0.246	-1.476	1.845	0.07
2020-06-24	2.62	0.252	-1.873	2.622	0.08
2020-06-29	2.64	0.257	0.763	2.290	0.08
2020-06-30	2.69	0.264	1.894	3.030	0.08
2020-07-01	2.68	0.267	-0.372	1.487	0.08
2020-07-02	2.71	0.271	1.119	1.866	0.08
2020-07-03	2.75	0.277	1.476	2.583	0.08
2020-07-06	2.84	0.285	3.273	3.273	0.09
2020-07-07	2.89	0.294	1.761	3.873	0.09
2020-07-08	2.93	0.299	1.384	2.076	0.09
2020-07-09	2.95	0.304	0.683	1.706	0.09
2020-07-10	2.93	0.310	-0.678	2.712	0.09
2020-07-13	3	0.317	2.389	2.730	0.10
2020-07-14	3.06	0.326	2.000	3.333	0.10
2020-07-15	3.02	0.334	-1.307	3.268	0.10
2020-07-16	2.94	0.347	-2.649	5.298	0.10
2020-07-17	2.98	0.353	1.361	2.721	0.11
2020-07-20	3.13	0.367	5.034	5.034	0.11
2020-07-21	3.19	0.373	1.917	2.236	0.11
2020-07-22	3.26	0.383	2.194	3.762	0.11
2020-07-23	3.26	0.394	0.000	3.988	0.12
2020-07-24	3.23	0.408	-0.920	5.215	0.12
2020-07-27	3.07	0.423	-4.954	6.192	0.13
2020-07-28	3.09	0.429	0.651	1.954	0.13
2020-07-29	3.11	0.434	0.647	2.265	0.13
2020-07-30	3.06	0.439	-1.608	1.929	0.13
2020-07-31	3.08	0.444	0.654	1.961	0.13
2020-08-03	3.14	0.452	1.948	2.922	0.14
2020-08-04	3.14	0.459	0.000	2.548	0.14
2020-08-05	3.11	0.463	-0.955	1.592	0.14
2020-08-06	3.16	0.470	1.608	2.894	0.14
2020-08-07	3.12	0.477	-1.266	2.532	0.14
2020-08-10	3.12	0.482	0.000	1.923	0.14
2020-08-11	3.15	0.491	0.962	3.526	0.15
2020-08-12	3.16	0.499	0.317	2.857	0.15
2020-08-13	3.32	0.513	5.063	5.063	0.15
2020-08-14	3.28	0.525	-1.205	4.518	0.16
2020-08-17	3.34	0.534	1.829	3.049	0.16
2020-08-18	3.38	0.546	1.198	4.491	0.16
2020-08-19	3.41	0.556	0.888	3.254	0.17
2020-08-20	3.43	0.568	0.587	4.399	0.17
2020-08-21	3.44	0.576	0.292	2.915	0.17
2020-08-24	3.37	0.586	-2.035	3.488	0.18
2020-08-25	3.35	0.593	-0.593	2.374	0.18
2020-08-26	3.27	0.605	-2.388	4.478	0.18
2020-08-27	3.3	0.611	0.917	2.141	0.18
2020-08-28	3.33	0.616	0.909	1.818	0.18
2020-08-31	3.38	0.623	1.502	2.402	0.19
2020-09-01	3.45	0.631	2.071	2.959	0.19
2020-09-02	3.44	0.637	-0.290	2.029	0.19
2020-09-03	3.4	0.643	-1.163	2.035	0.19
2020-09-04	3.38	0.648	-0.588	1.765	0.19
2020-09-07	3.4	0.655	0.592	2.663	0.20
2020-09-08	3.41	0.660	0.294	1.471	0.20
2020-09-09	3.38	0.664	-0.880	1.466	0.20
2020-09-10	3.31	0.677	-2.071	4.734	0.20
2020-09-11	3.29	0.683	-0.604	2.115	0.20
2020-09-14	3.32	0.688	0.912	2.128	0.21
2020-09-15	3.37	0.695	1.506	2.410	0.21
2020-09-16	3.37	0.701	0.000	2.077	0.21
2020-09-17	3.35	0.706	-0.593	1.780	0.21
2020-09-18	3.38	0.711	0.896	1.791	0.21
2020-09-21	3.44	0.722	1.775	3.846	0.22
2020-09-22	3.49	0.737	1.453	5.233	0.22
2020-09-23	3.49	0.742	0.000	1.719	0.22
2020-09-24	3.43	0.748	-1.719	2.006	0.22
2020-09-25	3.43	0.751	0.000	1.166	0.23
2020-09-28	3.41	0.757	-0.583	2.041	0.23
2020-09-29	3.43	0.763	0.587	2.053	0.23
2020-09-30	3.41	0.770	-0.583	2.332	0.23
2020-10-09	3.47	0.774	1.760	1.466	0.23
2020-10-12	3.52	0.779	1.441	1.729	0.23
2020-10-13	3.6	0.789	2.273	3.409	0.24
2020-10-14	3.56	0.795	-1.111	1.944	0.24
2020-10-15	3.68	0.806	3.371	3.652	0.24
2020-10-16	3.68	0.812	0.000	1.902	0.24
2020-10-19	3.73	0.817	1.359	1.630	0.25
2020-10-20	3.79	0.823	1.609	1.877	0.25
2020-10-21	3.6	0.838	-5.013	5.013	0.25
2020-10-22	3.66	0.851	1.667	4.167	0.26
2020-10-23	3.69	0.857	0.820	1.913	0.26
2020-10-26	3.79	0.872	2.710	4.878	0.26
2020-10-27	3.88	0.890	2.375	5.541	0.27
2020-10-28	3.88	0.897	0.000	2.320	0.27
2020-10-29	3.91	0.909	0.773	3.608	0.27
2020-10-30	3.91	0.917	0.000	2.302	0.28
2020-11-02	3.85	0.925	-1.535	2.558	0.28
2020-11-03	3.87	0.930	0.519	1.558	0.28
2020-11-04	3.85	0.936	-0.517	1.809	0.28
2020-11-05	3.95	0.946	2.597	3.117	0.28
2020-11-06	3.93	0.954	-0.506	2.532	0.29
2020-11-09	3.98	0.967	1.272	3.817	0.29
2020-11-10	4	0.971	0.503	1.256	0.29
2020-11-11	4.04	0.980	1.000	2.500	0.29
2020-11-12	4.24	0.998	4.950	5.198	0.30
2020-11-13	4.15	1.022	-2.123	7.075	0.31
2020-11-16	4.29	1.044	3.373	6.024	0.31
2020-11-17	4.42	1.058	3.030	3.730	0.32
2020-11-18	4.47	1.068	1.131	2.715	0.32
2020-11-19	4.37	1.079	-2.237	3.132	0.32
2020-11-20	4.51	1.097	3.204	4.805	0.33
2020-11-23	4.47	1.109	-0.887	3.104	0.33
2020-11-24	4.51	1.121	0.895	3.132	0.34
2020-11-25	4.46	1.134	-1.109	3.548	0.34
2020-11-26	4.44	1.141	-0.448	2.018	0.34
2020-11-27	4.23	1.159	-4.730	5.180	0.35
2020-11-30	4.2	1.172	-0.709	3.546	0.35
2020-12-01	4.21	1.179	0.238	1.905	0.35
2020-12-02	4.22	1.185	0.238	1.900	0.36
2020-12-03	4.24	1.194	0.474	2.607	0.36
2020-12-04	4.17	1.206	-1.651	3.302	0.36
2020-12-07	4.21	1.213	0.959	1.918	0.36
2020-12-08	4.34	1.226	3.088	3.563	0.37
2020-12-09	4.28	1.238	-1.382	3.456	0.37
2020-12-10	4.19	1.247	-2.103	2.570	0.37
2020-12-11	4.14	1.254	-1.193	2.148	0.38
2020-12-14	4.07	1.267	-1.691	3.623	0.38
2020-12-15	3.92	1.282	-3.686	4.668	0.38
2020-12-16	3.72	1.300	-5.102	5.867	0.39
2020-12-17	3.75	1.311	0.806	3.495	0.39
2020-12-18	3.77	1.318	0.533	2.400	0.40
2020-12-21	3.93	1.335	4.244	5.040	0.40
2020-12-22	3.8	1.349	-3.308	4.326	0.40
2020-12-23	3.86	1.357	1.579	2.632	0.41
2020-12-24	3.92	1.369	1.554	3.627	0.41
2020-12-25	4.1	1.386	4.592	4.847	0.42
2020-12-28	4.1	1.399	0.000	3.902	0.42
2020-12-29	4.05	1.408	-1.220	2.683	0.42
2020-12-30	4.1	1.413	1.235	1.481	0.42
2020-12-31	4.17	1.421	1.707	2.439	0.43
2021-01-04	4.13	1.431	-0.959	2.878	0.43
2021-01-05	4.07	1.438	-1.453	1.937	0.43
2021-01-06	3.89	1.455	-4.423	5.160	0.44
2021-01-07	3.85	1.464	-1.028	2.828	0.44
2021-01-08	3.88	1.477	0.779	4.156	0.44
2021-01-11	3.81	1.487	-1.804	3.093	0.45
2021-01-12	3.84	1.495	0.787	2.625	0.45
2021-01-13	3.81	1.504	-0.781	2.604	0.45
2021-01-14	3.85	1.515	1.050	3.412	0.45
2021-01-15	3.99	1.531	3.636	4.935	0.46
2021-01-18	4.07	1.540	2.005	2.506	0.46
2021-01-19	4.08	1.547	0.246	2.211	0.46
2021-01-20	4.09	1.555	0.245	2.206	0.47
2021-01-21	4.19	1.566	2.445	3.178	0.47
2021-01-22	4.26	1.583	1.671	4.773	0.47
2021-01-25	4.05	1.593	-4.930	3.052	0.48
2021-01-26	3.9	1.605	-3.704	3.704	0.48
2021-01-27	4.02	1.623	3.077	5.385	0.49
2021-01-28	3.99	1.634	-0.746	3.234	0.49
2021-01-29	3.9	1.651	-2.256	5.263	0.50
2021-02-01	3.99	1.661	2.308	3.077	0.50
2021-02-02	3.98	1.665	-0.251	1.253	0.50
2021-02-03	3.97	1.675	-0.251	3.015	0.50
2021-02-04	3.91	1.685	-1.511	3.023	0.51
2021-02-05	3.83	1.696	-2.046	3.581	0.51
2021-02-08	3.88	1.707	1.305	3.394	0.51
2021-02-09	3.94	1.714	1.546	2.062	0.51
2021-02-10	4.03	1.724	2.284	2.792	0.52
2021-02-18	4.1	1.735	1.737	3.226	0.52
2021-02-19	4.22	1.745	2.927	2.927	0.52
2021-02-22	4.33	1.759	2.607	3.791	0.53
2021-02-23	4.38	1.775	1.155	4.388	0.53
2021-02-24	4.38	1.787	0.000	3.425	0.54
2021-02-25	4.35	1.798	-0.685	2.968	0.54
2021-02-26	4.35	1.808	0.000	2.759	0.54
2021-03-01	4.57	1.827	5.057	5.057	0.55
2021-03-02	4.52	1.842	-1.094	3.939	0.55
2021-03-03	4.71	1.866	4.204	6.195	0.56
2021-03-04	4.76	1.888	1.062	5.520	0.57
2021-03-05	4.74	1.904	-0.420	3.992	0.57
2021-03-08	4.75	1.921	0.211	4.430	0.58
2021-03-09	4.51	1.940	-5.053	5.053	0.58
2021-03-10	4.52	1.950	0.222	2.661	0.59
2021-03-11	4.62	1.960	2.212	2.434	0.59
2021-03-12	4.81	1.982	4.113	5.628	0.59
2021-03-15	4.82	1.997	0.208	3.534	0.60
2021-03-16	4.86	2.008	0.830	2.697	0.60
2021-03-17	5	2.029	2.881	5.144	0.61
2021-03-18	5.03	2.046	0.600	4.000	0.61
2021-03-19	4.98	2.055	-0.994	2.187	0.62
2021-03-22	4.93	2.070	-1.004	3.614	0.62
2021-03-23	4.82	2.088	-2.231	4.665	0.63
2021-03-24	4.82	2.100	0.000	2.905	0.63
2021-03-25	4.93	2.117	2.282	4.149	0.64
2021-03-26	4.92	2.126	-0.203	2.231	0.64
2021-03-29	4.89	2.135	-0.610	2.236	0.64
2021-03-30	4.88	2.142	-0.204	1.636	0.64
2021-03-31	5.05	2.159	3.484	4.098	0.65
2021-04-01	5.05	2.178	0.000	4.356	0.65
2021-04-06	5.04	2.204	-0.198	6.337	0.66
2021-04-07	4.81	2.230	-4.563	6.349	0.67
2021-04-08	4.74	2.249	-1.455	4.990	0.67
2021-04-09	4.59	2.267	-3.165	4.641	0.68
2021-04-12	4.45	2.282	-3.050	4.139	0.68
2021-04-13	4.33	2.299	-2.697	4.494	0.69
2021-04-14	4.42	2.316	2.079	4.619	0.69
2021-04-15	4.28	2.327	-3.167	3.167	0.70
2021-04-16	4.37	2.339	2.103	3.271	0.70
2021-04-19	4.4	2.349	0.686	2.746	0.70
2021-04-20	4.47	2.368	1.591	5.227	0.71
2021-04-21	4.39	2.376	-1.790	2.013	0.71
2021-04-22	4.46	2.385	1.595	2.506	0.72
2021-04-23	4.49	2.404	0.673	4.933	0.72
2021-04-26	4.21	2.432	-6.236	8.018	0.73
2021-04-27	4.11	2.443	-2.375	3.325	0.73
2021-04-28	4.11	2.450	0.000	1.946	0.73
2021-04-29	4.09	2.455	-0.487	1.460	0.74
2021-04-30	4.07	2.461	-0.489	1.711	0.74
2021-05-06	4.13	2.467	1.474	1.966	0.74
2021-05-07	4.22	2.483	2.179	4.358	0.74
2021-05-10	4.27	2.493	1.185	2.844	0.75
2021-05-11	4.19	2.502	-1.874	2.576	0.75
2021-05-12	4.28	2.512	2.148	2.864	0.75
2021-05-13	4.29	2.519	0.234	2.103	0.76
2021-05-14	4.26	2.524	-0.699	1.166	0.76
2021-05-17	4.13	2.533	-3.052	2.817	0.76
2021-05-18	4.23	2.550	2.421	4.600	0.76
2021-05-19	4.16	2.557	-1.655	2.128	0.77
2021-05-20	4.11	2.563	-1.202	1.923	0.77
2021-05-21	4.19	2.571	1.946	2.190	0.77
2021-05-24	4.4	2.611	5.012	10.740	0.78
2021-05-25	4.32	2.621	-1.818	2.955	0.79
2021-05-26	4.44	2.636	2.778	3.935	0.79
2021-05-27	4.45	2.646	0.225	2.703	0.79
2021-05-28	4.36	2.656	-2.022	2.697	0.80
2021-05-31	4.35	2.661	-0.229	1.376	0.80
2021-06-01	4.44	2.675	2.069	3.908	0.80
2021-06-02	4.46	2.686	0.450	2.928	0.81
2021-06-03	4.56	2.701	2.242	4.036	0.81
2021-06-04	4.46	2.715	-2.193	3.728	0.81
2021-06-07	4.64	2.734	4.036	4.933	0.82
2021-06-08	4.65	2.754	0.216	5.172	0.83
2021-06-09	5.12	2.795	10.108	9.677	0.84
2021-06-10	5.09	2.832	-0.586	8.594	0.85
2021-06-11	5.23	2.862	2.750	6.876	0.86
2021-06-15	4.9	2.895	-6.310	8.031	0.87
2021-06-16	4.77	2.922	-2.653	6.939	0.88
2021-06-17	4.69	2.939	-1.677	4.193	0.88
2021-06-18	4.66	2.949	-0.640	2.772	0.88
2021-06-21	4.69	2.960	0.644	2.790	0.89
2021-06-22	4.8	2.979	2.345	4.691	0.89
2021-06-23	4.73	2.987	-1.458	2.083	0.90
2021-06-24	4.62	3.000	-2.532	3.376	0.90
2021-06-25	4.74	3.015	2.597	3.680	0.90
2021-06-28	4.86	3.041	2.532	6.540	0.91
2021-06-29	4.84	3.058	-0.412	4.115	0.92
2021-06-30	4.74	3.075	-2.066	4.339	0.92
2021-07-01	4.58	3.088	-3.376	3.376	0.93
2021-07-02	4.52	3.097	-1.310	2.402	0.93
2021-07-05	4.63	3.109	2.434	3.097	0.93
2021-07-06	4.93	3.152	6.479	10.367	0.95
2021-07-07	5.18	3.189	5.071	8.722	0.96
2021-07-08	5.14	3.202	-0.772	3.089	0.96
2021-07-09	5.65	3.252	9.922	10.506	0.98
2021-07-12	5.79	3.283	2.478	6.549	0.99
2021-07-13	5.79	3.299	0.000	3.282	0.99
2021-07-14	5.71	3.318	-1.721	3.959	1.00
2021-07-15	5.74	3.338	0.525	4.203	1.00
2021-07-16	5.92	3.375	3.136	7.491	1.01
2021-07-19	5.76	3.400	-2.703	5.236	1.02
2021-07-20	5.89	3.435	2.257	7.118	1.03
2021-07-21	5.96	3.455	1.188	4.075	1.04
2021-07-22	6.04	3.484	1.342	5.705	1.05
2021-07-23	6.05	3.504	0.166	3.974	1.05
2021-07-26	6.12	3.530	1.157	4.959	1.06
2021-07-27	5.54	3.577	-9.477	10.294	1.07
2021-07-28	5.46	3.604	-1.444	5.957	1.08
2021-07-29	5.66	3.619	3.663	3.114	1.09
2021-07-30	5.51	3.644	-2.650	5.477	1.09
2021-08-02	5.47	3.664	-0.726	4.356	1.10
2021-08-03	5.15	3.691	-5.850	6.216	1.11
2021-08-04	5.28	3.704	2.524	3.107	1.11
2021-08-05	5.15	3.716	-2.462	2.841	1.11
2021-08-06	5.36	3.736	4.078	4.466	1.12
2021-08-09	5.41	3.753	0.933	3.731	1.13
2021-08-10	5.46	3.769	0.924	3.512	1.13
2021-08-11	5.71	3.798	4.579	6.044	1.14
2021-08-12	5.84	3.818	2.277	4.028	1.15
2021-08-13	6.19	3.871	5.993	10.445	1.16
2021-08-16	6.26	3.898	1.131	5.008	1.17
2021-08-17	5.8	3.928	-7.348	6.390	1.18
2021-08-18	5.88	3.948	1.379	3.966	1.18
2021-08-19	5.86	3.965	-0.340	3.571	1.19
2021-08-20	5.8	3.987	-1.024	4.437	1.20
2021-08-23	6.04	4.012	4.138	5.000	1.20
2021-08-24	6.23	4.039	3.146	5.298	1.21
2021-08-25	6.36	4.069	2.087	5.618	1.22
2021-08-26	6.22	4.086	-2.201	3.302	1.23
2021-08-27	6.84	4.145	9.968	10.289	1.24
2021-08-30	7.05	4.179	3.070	5.848	1.25
2021-08-31	7.37	4.253	4.539	12.057	1.28
2021-09-01	6.63	4.320	-10.041	12.076	1.30
2021-09-02	7.11	4.388	7.240	11.463	1.32
2021-09-03	6.9	4.433	-2.954	7.876	1.33
2021-09-06	6.59	4.488	-4.493	10.000	1.35
2021-09-07	7.05	4.533	6.980	7.587	1.36
2021-09-08	7.27	4.570	3.121	6.099	1.37
2021-09-09	7.2	4.589	-0.963	3.164	1.38
2021-09-10	6.97	4.622	-3.194	5.694	1.39
2021-09-13	7.67	4.686	10.043	10.043	1.41
2021-09-14	8.12	4.760	5.867	10.952	1.43
2021-09-15	8.93	4.846	9.975	11.576	1.45
2021-09-16	9.82	4.920	9.966	9.071	1.48
2021-09-17	10.8	5.040	9.980	13.238	1.51
2021-09-22	11.37	5.221	5.278	19.167	1.57
2021-09-23	10.23	5.277	-10.026	6.596	1.58
2021-09-24	9.27	5.337	-9.384	7.722	1.60
2021-09-27	8.5	5.405	-8.306	9.601	1.62
2021-09-28	8.59	5.440	1.059	4.824	1.63
2021-09-29	7.73	5.494	-10.012	8.382	1.65
2021-09-30	8.18	5.529	5.821	5.175	1.66
2021-10-08	7.97	5.592	-2.567	9.535	1.68
2021-10-11	7.73	5.622	-3.011	4.642	1.69
2021-10-12	7.6	5.668	-1.682	7.245	1.70
2021-10-13	7.3	5.700	-3.947	5.263	1.71
2021-10-14	7.43	5.737	1.781	6.027	1.72
2021-10-15	7.44	5.767	0.135	4.711	1.73
2021-10-18	7.76	5.809	4.301	6.586	1.74
2021-10-19	7.83	5.851	0.902	6.443	1.76
2021-10-20	7.74	5.910	-1.149	9.068	1.77
2021-10-21	8.29	5.984	7.106	10.724	1.80
2021-10-22	9.12	6.079	10.012	12.545	1.82
2021-10-25	9.59	6.184	5.154	13.158	1.86
2021-10-26	8.82	6.230	-8.029	6.257	1.87
2021-10-27	9.11	6.286	3.288	7.370	1.89
2021-10-28	8.2	6.349	-9.989	9.221	1.90
2021-10-29	8.61	6.400	5.000	7.073	1.92
2021-11-01	9.13	6.468	6.039	8.943	1.94
2021-11-02	8.41	6.532	-7.886	9.091	1.96
2021-11-03	7.87	6.583	-6.421	7.848	1.97
2021-11-04	8.12	6.630	3.177	6.861	1.99
2021-11-05	7.5	6.680	-7.635	8.005	2.00
2021-11-08	7.53	6.712	0.400	5.200	2.01
2021-11-09	7.83	6.761	3.984	7.437	2.03
2021-11-10	8.07	6.808	3.065	7.024	2.04
2021-11-11	7.93	6.834	-1.735	3.965	2.05
2021-11-12	7.8	6.852	-1.639	2.774	2.06
2021-11-15	7.41	6.901	-5.000	7.949	2.07
2021-11-16	7.13	6.928	-3.779	4.453	2.08
2021-11-17	7.24	6.940	1.543	2.104	2.08
2021-11-18	7.23	6.958	-0.138	2.901	2.09
2021-11-19	7.31	6.984	1.107	4.288	2.10
2021-11-22	7.45	7.004	1.915	3.283	2.10
2021-11-23	7.36	7.018	-1.208	2.282	2.11
2021-11-24	7.28	7.034	-1.087	2.582	2.11
2021-11-25	7.14	7.048	-1.923	2.335	2.11
2021-11-26	7.22	7.065	1.120	2.801	2.12
2021-11-29	7.14	7.085	-1.108	3.463	2.13
2021-11-30	7.31	7.112	2.381	4.342	2.13
2021-12-01	7.63	7.158	4.378	7.250	2.15
2021-12-02	7.52	7.179	-1.442	3.408	2.15
2021-12-03	7.38	7.201	-1.862	3.457	2.16
2021-12-06	7.29	7.220	-1.220	3.117	2.17
2021-12-07	7.2	7.241	-1.235	3.567	2.17
2021-12-08	7.26	7.254	0.833	2.083	2.18
2021-12-09	7.2	7.261	-0.826	1.240	2.18
2021-12-10	7.36	7.281	2.222	3.194	2.18
2021-12-13	7.48	7.303	1.630	3.668	2.19
2021-12-14	7.36	7.317	-1.604	2.139	2.19
2021-12-15	7.27	7.329	-1.223	2.038	2.20
2021-12-16	7.37	7.342	1.376	2.063	2.20
2021-12-17	7.24	7.357	-1.764	2.578	2.21
2021-12-20	7.02	7.374	-3.039	2.901	2.21
2021-12-21	7.1	7.385	1.140	1.852	2.22
2021-12-22	7.24	7.400	1.972	2.535	2.22
2021-12-23	7.14	7.415	-1.381	2.486	2.22
2021-12-24	6.87	7.438	-3.782	4.062	2.23
2021-12-27	6.99	7.477	1.747	6.696	2.24
2021-12-28	7.03	7.493	0.572	2.718	2.25
2021-12-29	6.99	7.506	-0.569	2.134	2.25
2021-12-30	7.09	7.522	1.431	2.718	2.26
2021-12-31	7.09	7.529	0.000	1.269	2.26
2022-01-04	7.11	7.539	0.282	1.693	2.26
2022-01-05	6.98	7.557	-1.828	3.094	2.27
2022-01-06	7.12	7.576	2.006	3.152	2.27
2022-01-07	7.02	7.588	-1.404	1.966	2.28
2022-01-10	7	7.595	-0.285	1.282	2.28
2022-01-11	7.3	7.627	4.286	5.286	2.29
2022-01-12	7.73	7.682	5.890	8.493	2.30
2022-01-13	7.35	7.703	-4.916	3.493	2.31
2022-01-14	7.25	7.717	-1.361	2.313	2.32
2022-01-17	7.16	7.732	-1.241	2.483	2.32
2022-01-18	7.1	7.741	-0.838	1.536	2.32
2022-01-19	7.05	7.752	-0.704	1.831	2.33
2022-01-20	6.8	7.776	-3.546	4.255	2.33
2022-01-21	6.75	7.795	-0.735	3.382	2.34
2022-01-24	6.81	7.812	0.889	2.963	2.34
2022-01-25	6.5	7.840	-4.552	5.140	2.35
2022-01-26	6.52	7.858	0.308	3.385	2.36
2022-01-27	6.21	7.882	-4.755	4.601	2.36
2022-01-28	6.21	7.908	0.000	4.992	2.37
2022-02-07	6.43	7.927	3.543	3.543	2.38
2022-02-08	6.59	7.943	2.488	2.955	2.38
2022-02-09	6.69	7.960	1.517	3.035	2.39
2022-02-10	6.74	7.975	0.747	2.691	2.39
2022-02-11	6.63	7.990	-1.632	2.671	2.40
2022-02-14	6.63	8.003	0.000	2.413	2.40
2022-02-15	6.58	8.018	-0.754	2.715	2.41
2022-02-16	6.74	8.035	2.432	3.040	2.41
2022-02-17	7.01	8.060	4.006	4.303	2.42
2022-02-18	7.02	8.077	0.143	2.853	2.42
2022-02-21	7.02	8.088	0.000	1.852	2.43
2022-02-22	7.13	8.104	1.567	2.707	2.43
2022-02-23	7.34	8.136	2.945	5.189	2.44
2022-02-24	7.15	8.174	-2.589	6.403	2.45
2022-02-25	7.09	8.191	-0.839	2.937	2.46
2022-02-28	7.17	8.207	1.128	2.680	2.46
2022-03-01	7.14	8.218	-0.418	1.813	2.47
2022-03-02	7.19	8.232	0.700	2.381	2.47
2022-03-03	7.31	8.247	1.669	2.503	2.47
2022-03-04	7.08	8.265	-3.146	3.010	2.48
2022-03-07	7.18	8.285	1.412	3.390	2.49
2022-03-08	6.86	8.317	-4.457	5.571	2.50
2022-03-09	6.64	8.370	-3.207	9.475	2.51
2022-03-10	6.91	8.397	4.066	4.819	2.52
2022-03-11	7.05	8.425	2.026	4.631	2.53
2022-03-14	6.83	8.455	-3.121	5.390	2.54
2022-03-15	6.34	8.494	-7.174	7.321	2.55
2022-03-16	6.52	8.527	2.839	6.151	2.56
2022-03-17	6.47	8.546	-0.767	3.528	2.56
2022-03-18	6.61	8.563	2.164	3.091	2.57
2022-03-21	6.69	8.579	1.210	2.874	2.57
2022-03-22	6.6	8.590	-1.345	1.943	2.58
2022-03-23	6.62	8.604	0.303	2.424	2.58
2022-03-24	6.7	8.630	1.208	4.683	2.59
2022-03-25	6.74	8.657	0.597	4.776	2.60
2022-03-28	6.79	8.678	0.742	3.858	2.60
2022-03-29	7.47	8.746	10.015	10.898	2.62
2022-03-30	7.79	8.795	4.284	7.497	2.64
2022-03-31	8.23	8.886	5.648	13.350	2.67
2022-04-01	7.93	8.940	-3.645	8.141	2.68
2022-04-06	7.97	8.964	0.504	3.657	2.69
2022-04-07	8.27	9.038	3.764	10.665	2.71
2022-04-08	9.1	9.136	10.036	12.938	2.74
2022-04-11	10.01	9.203	10.000	8.022	2.76
2022-04-12	9.76	9.354	-2.498	18.581	2.81
2022-04-13	9.38	9.423	-3.893	8.811	2.83
2022-04-14	9.8	9.553	4.478	15.885	2.87
2022-04-15	8.82	9.623	-10.000	9.490	2.89
2022-04-18	8.66	9.686	-1.814	8.844	2.91
2022-04-19	9.01	9.730	4.042	5.774	2.92
2022-04-20	9.41	9.824	4.440	11.987	2.95
2022-04-21	8.47	9.880	-9.989	7.970	2.96
2022-04-22	7.7	9.922	-9.091	6.494	2.98
2022-04-25	6.95	9.969	-9.740	8.182	2.99
2022-04-26	6.61	10.021	-4.892	9.496	3.01
2022-04-27	7.01	10.096	6.051	12.708	3.03
2022-04-28	6.9	10.125	-1.569	5.136	3.04
2022-04-29	6.99	10.147	1.304	3.768	3.04
2022-05-05	7.45	10.202	6.581	8.870	3.06
2022-05-06	7.2	10.242	-3.356	6.711	3.07
2022-05-09	7.3	10.256	1.389	2.222	3.08
2022-05-10	7.32	10.287	0.274	5.068	3.09
2022-05-11	7.45	10.339	1.776	8.333	3.10
2022-05-12	7.35	10.367	-1.342	4.698	3.11
2022-05-13	7.62	10.414	3.673	7.347	3.12
2022-05-16	7.82	10.449	2.625	5.381	3.13
2022-05-17	7.92	10.490	1.279	6.138	3.15
2022-05-18	7.64	10.502	-3.535	2.020	3.15
2022-05-19	7.59	10.529	-0.654	4.188	3.16
2022-05-20	7.72	10.551	1.713	3.426	3.17
2022-05-23	8.04	10.587	4.145	5.440	3.18

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