鹏欣资源融券券源 鹏欣资源专项约券

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%）
2020-04-28	3.52	0	0	0	0
2020-04-28	3.38	0.012	-3.977	4.261	0.00
2020-04-29	3.39	0.016	0.296	1.479	0.00
2020-04-30	3.45	0.026	1.770	3.245	0.01
2020-05-06	3.49	0.036	1.159	3.768	0.01
2020-05-07	3.42	0.044	-2.006	2.579	0.01
2020-05-08	3.48	0.050	1.754	2.047	0.01
2020-05-11	3.43	0.059	-1.437	3.161	0.02
2020-05-12	3.38	0.065	-1.458	2.041	0.02
2020-05-13	3.36	0.068	-0.592	1.183	0.02
2020-05-14	3.27	0.076	-2.679	2.976	0.02
2020-05-15	3.3	0.084	0.917	2.752	0.03
2020-05-18	3.37	0.098	2.121	5.152	0.03
2020-05-19	3.34	0.103	-0.890	1.780	0.03
2020-05-20	3.28	0.110	-1.796	2.695	0.03
2020-05-21	3.22	0.118	-1.829	2.744	0.04
2020-05-22	3.1	0.132	-3.727	5.590	0.04
2020-05-25	3.07	0.137	-0.968	1.935	0.04
2020-05-26	3.11	0.141	1.303	1.629	0.04
2020-05-27	3.08	0.145	-0.965	1.608	0.04
2020-05-28	3.21	0.163	4.221	6.494	0.05
2020-05-29	3.15	0.169	-1.869	2.492	0.05
2020-06-01	3.2	0.177	1.587	2.857	0.05
2020-06-02	3.22	0.183	0.625	2.188	0.05
2020-06-03	3.2	0.187	-0.621	1.553	0.06
2020-06-04	3.24	0.198	1.250	4.063	0.06
2020-06-05	3.22	0.203	-0.617	1.852	0.06
2020-06-08	3.22	0.210	0.000	2.484	0.06
2020-06-09	3.2	0.214	-0.621	1.553	0.06
2020-06-10	3.23	0.218	0.937	1.562	0.07
2020-06-11	3.24	0.222	0.310	1.548	0.07
2020-06-12	3.19	0.225	-1.543	1.235	0.07
2020-06-15	3.19	0.230	0.000	1.881	0.07
2020-06-16	3.27	0.245	2.508	5.329	0.07
2020-06-17	3.27	0.252	0.000	2.446	0.08
2020-06-18	3.28	0.262	0.306	3.670	0.08
2020-06-19	3.29	0.267	0.305	1.829	0.08
2020-06-22	3.28	0.271	-0.304	1.520	0.08
2020-06-23	3.17	0.280	-3.354	3.659	0.08
2020-06-24	3.18	0.285	0.315	1.893	0.09
2020-06-29	3.1	0.294	-2.516	3.145	0.09
2020-06-30	3.15	0.298	1.613	1.613	0.09
2020-07-01	3.19	0.304	1.270	2.222	0.09
2020-07-02	3.28	0.313	2.821	3.448	0.09
2020-07-03	3.39	0.324	3.354	3.963	0.10
2020-07-06	3.58	0.343	5.605	6.195	0.10
2020-07-07	3.53	0.361	-1.397	6.145	0.11
2020-07-08	3.65	0.376	3.399	4.816	0.11
2020-07-09	3.75	0.388	2.740	3.836	0.12
2020-07-10	3.59	0.399	-4.267	4.000	0.12
2020-07-13	3.79	0.421	5.571	6.964	0.13
2020-07-14	3.7	0.438	-2.375	5.277	0.13
2020-07-15	3.61	0.455	-2.432	5.676	0.14
2020-07-16	3.45	0.472	-4.432	6.094	0.14
2020-07-17	3.43	0.484	-0.580	4.058	0.15
2020-07-20	3.57	0.497	4.082	4.373	0.15
2020-07-21	3.56	0.506	-0.280	3.081	0.15
2020-07-22	3.63	0.523	1.966	5.618	0.16
2020-07-23	3.99	0.555	9.917	9.642	0.17
2020-07-24	4.17	0.587	4.511	9.023	0.18
2020-07-27	4.39	0.629	5.276	11.751	0.19
2020-07-28	4.15	0.674	-5.467	12.756	0.20
2020-07-29	4.14	0.690	-0.241	4.819	0.21
2020-07-30	4	0.707	-3.382	5.072	0.21
2020-07-31	4.4	0.748	10.000	11.250	0.22
2020-08-03	4.46	0.771	1.364	6.136	0.23
2020-08-04	4.33	0.795	-2.915	6.726	0.24
2020-08-05	4.76	0.834	9.931	9.700	0.25
2020-08-06	4.92	0.868	3.361	8.193	0.26
2020-08-07	4.88	0.910	-0.813	10.366	0.27
2020-08-10	4.69	0.935	-3.893	6.557	0.28
2020-08-11	4.41	0.964	-5.970	7.676	0.29
2020-08-12	4.22	0.978	-4.308	4.082	0.29
2020-08-13	4.25	0.989	0.711	3.081	0.30
2020-08-14	4.25	0.999	0.000	2.824	0.30
2020-08-17	4.42	1.020	4.000	5.882	0.31
2020-08-18	4.52	1.034	2.262	3.620	0.31
2020-08-19	4.31	1.052	-4.646	4.867	0.32
2020-08-20	4.2	1.061	-2.552	2.552	0.32
2020-08-21	4.19	1.070	-0.238	2.857	0.32
2020-08-24	4.19	1.084	0.000	3.819	0.33
2020-08-25	4.07	1.093	-2.864	2.625	0.33
2020-08-26	4	1.102	-1.720	2.703	0.33
2020-08-27	4.05	1.111	1.250	2.750	0.33
2020-08-28	4.1	1.119	1.235	2.469	0.34
2020-08-31	4.09	1.131	-0.244	3.415	0.34
2020-09-01	4.15	1.139	1.467	2.200	0.34
2020-09-02	4.05	1.148	-2.410	2.892	0.34
2020-09-03	3.95	1.157	-2.469	2.716	0.35
2020-09-04	3.92	1.164	-0.759	2.025	0.35
2020-09-07	3.96	1.178	1.020	4.337	0.35
2020-09-08	3.98	1.188	0.505	2.778	0.36
2020-09-09	3.94	1.199	-1.005	3.518	0.36
2020-09-10	3.85	1.212	-2.284	4.061	0.36
2020-09-11	3.79	1.223	-1.558	3.377	0.37
2020-09-14	3.92	1.245	3.430	6.860	0.37
2020-09-15	3.94	1.257	0.510	3.571	0.38
2020-09-16	3.87	1.263	-1.777	1.777	0.38
2020-09-17	3.82	1.272	-1.292	2.842	0.38
2020-09-18	3.93	1.283	2.880	3.403	0.38
2020-09-21	3.87	1.293	-1.527	3.053	0.39
2020-09-22	3.75	1.301	-3.101	2.584	0.39
2020-09-23	3.91	1.332	4.267	9.600	0.40
2020-09-24	3.75	1.350	-4.092	5.627	0.40
2020-09-25	3.75	1.358	0.000	2.667	0.41
2020-09-28	3.72	1.364	-0.800	1.867	0.41
2020-09-29	3.68	1.371	-1.075	2.419	0.41
2020-09-30	3.66	1.379	-0.543	2.717	0.41
2020-10-09	3.8	1.398	3.825	5.738	0.42
2020-10-12	3.88	1.404	2.105	2.105	0.42
2020-10-13	3.86	1.412	-0.515	2.320	0.42
2020-10-14	3.79	1.419	-1.813	2.332	0.43
2020-10-15	3.77	1.426	-0.528	2.111	0.43
2020-10-16	3.76	1.432	-0.265	1.857	0.43
2020-10-19	3.78	1.438	0.532	2.128	0.43
2020-10-20	3.75	1.443	-0.794	1.587	0.43
2020-10-21	3.78	1.448	0.800	1.600	0.43
2020-10-22	3.73	1.453	-1.323	1.587	0.44
2020-10-23	3.67	1.460	-1.609	2.145	0.44
2020-10-26	3.58	1.466	-2.452	2.180	0.44
2020-10-27	3.58	1.475	0.000	2.793	0.44
2020-10-28	3.62	1.489	1.117	4.749	0.45
2020-10-29	3.55	1.496	-1.934	2.210	0.45
2020-10-30	3.41	1.508	-3.944	4.225	0.45
2020-11-02	3.4	1.514	-0.293	2.346	0.45
2020-11-03	3.61	1.535	6.176	6.765	0.46
2020-11-04	3.59	1.540	-0.554	1.662	0.46
2020-11-05	3.67	1.546	2.228	2.228	0.46
2020-11-06	3.68	1.557	0.272	3.542	0.47
2020-11-09	3.79	1.570	2.989	4.076	0.47
2020-11-10	3.73	1.578	-1.583	2.639	0.47
2020-11-11	3.77	1.592	1.072	4.290	0.48
2020-11-12	3.79	1.599	0.531	2.387	0.48
2020-11-13	3.85	1.615	1.583	4.749	0.48
2020-11-16	4	1.638	3.896	7.013	0.49
2020-11-17	3.99	1.648	-0.250	3.000	0.49
2020-11-18	4.05	1.661	1.504	3.759	0.50
2020-11-19	3.91	1.673	-3.457	3.951	0.50
2020-11-20	4.05	1.695	3.581	6.394	0.51
2020-11-23	4.15	1.712	2.469	4.938	0.51
2020-11-24	4.26	1.733	2.651	5.783	0.52
2020-11-25	4.08	1.750	-4.225	5.164	0.53
2020-11-26	4.01	1.764	-1.716	4.167	0.53
2020-11-27	4	1.778	-0.249	4.239	0.53
2020-11-30	4.23	1.814	5.750	10.000	0.54
2020-12-01	4.25	1.824	0.473	3.073	0.55
2020-12-02	4.25	1.841	0.000	4.706	0.55
2020-12-03	4.06	1.858	-4.471	4.941	0.56
2020-12-04	4.2	1.876	3.448	5.172	0.56
2020-12-07	4.08	1.888	-2.857	3.571	0.57
2020-12-08	4.05	1.897	-0.735	2.696	0.57
2020-12-09	3.96	1.913	-2.222	4.691	0.57
2020-12-10	3.97	1.922	0.253	2.778	0.58
2020-12-11	3.84	1.949	-3.275	8.564	0.58
2020-12-14	3.8	1.961	-1.042	3.646	0.59
2020-12-15	3.72	1.966	-2.105	1.842	0.59
2020-12-16	4	1.993	7.527	8.065	0.60
2020-12-17	4.25	2.028	6.250	9.750	0.61
2020-12-18	4.26	2.042	0.235	4.000	0.61
2020-12-21	4.4	2.059	3.286	4.695	0.62
2020-12-22	4.66	2.095	5.909	9.091	0.63
2020-12-23	4.53	2.118	-2.790	6.223	0.64
2020-12-24	4.47	2.133	-1.325	3.974	0.64
2020-12-25	4.72	2.165	5.593	8.054	0.65
2020-12-28	4.65	2.182	-1.483	4.449	0.65
2020-12-29	4.54	2.207	-2.366	6.667	0.66
2020-12-30	4.73	2.239	4.185	8.150	0.67
2020-12-31	4.62	2.252	-2.326	3.383	0.68
2021-01-04	4.82	2.273	4.329	5.195	0.68
2021-01-05	4.68	2.289	-2.905	4.149	0.69
2021-01-06	4.52	2.317	-3.419	7.265	0.69
2021-01-07	4.91	2.365	8.628	11.726	0.71
2021-01-08	4.77	2.382	-2.851	4.481	0.71
2021-01-11	4.36	2.410	-8.595	7.547	0.72
2021-01-12	4.28	2.425	-1.835	4.358	0.73
2021-01-13	4.17	2.453	-2.570	7.944	0.74
2021-01-14	4.08	2.468	-2.158	4.317	0.74
2021-01-15	4.13	2.483	1.225	4.412	0.74
2021-01-18	4.12	2.490	-0.242	2.179	0.75
2021-01-19	4.03	2.503	-2.184	3.641	0.75
2021-01-20	4.14	2.514	2.730	3.226	0.75
2021-01-21	4.19	2.531	1.208	5.072	0.76
2021-01-22	4.06	2.545	-3.103	4.057	0.76
2021-01-25	4.15	2.576	2.217	8.867	0.77
2021-01-26	4	2.590	-3.614	4.337	0.78
2021-01-27	3.92	2.606	-2.000	4.750	0.78
2021-01-28	3.8	2.615	-3.061	3.061	0.78
2021-01-29	3.7	2.634	-2.632	6.053	0.79
2021-02-01	3.75	2.645	1.351	3.514	0.79
2021-02-02	3.67	2.658	-2.133	4.267	0.80
2021-02-03	3.72	2.672	1.362	4.632	0.80
2021-02-04	3.59	2.689	-3.495	5.645	0.81
2021-02-05	3.48	2.703	-3.064	4.735	0.81
2021-02-08	3.55	2.712	2.011	2.874	0.81
2021-02-09	3.67	2.726	3.380	4.789	0.82
2021-02-10	3.7	2.736	0.817	2.997	0.82
2021-02-18	3.98	2.749	7.568	4.054	0.82
2021-02-19	4.15	2.770	4.271	6.030	0.83
2021-02-22	4.44	2.787	6.988	4.578	0.84
2021-02-23	4.33	2.807	-2.477	5.631	0.84
2021-02-24	4.35	2.822	0.462	4.157	0.85
2021-02-25	4.28	2.845	-1.609	6.437	0.85
2021-02-26	4.2	2.861	-1.869	4.439	0.86
2021-03-01	4.33	2.878	3.095	4.762	0.86
2021-03-02	4.17	2.892	-3.695	4.157	0.87
2021-03-03	4.25	2.902	1.918	2.878	0.87
2021-03-04	4.15	2.915	-2.353	3.765	0.87
2021-03-05	4.12	2.926	-0.723	3.133	0.88
2021-03-08	4.03	2.944	-2.184	5.340	0.88
2021-03-09	3.93	2.963	-2.481	5.707	0.89
2021-03-10	3.82	2.979	-2.799	5.089	0.89
2021-03-11	4.08	3.007	6.806	8.115	0.90
2021-03-12	4.01	3.015	-1.716	2.451	0.90
2021-03-15	4.07	3.026	1.496	3.242	0.91
2021-03-16	4.02	3.037	-1.229	3.194	0.91
2021-03-17	4.05	3.051	0.746	4.229	0.92
2021-03-18	3.99	3.060	-1.481	2.716	0.92
2021-03-19	3.99	3.072	0.000	3.759	0.92
2021-03-22	4.03	3.080	1.003	2.256	0.92
2021-03-23	3.9	3.091	-3.226	3.474	0.93
2021-03-24	3.82	3.099	-2.051	2.564	0.93
2021-03-25	3.78	3.106	-1.047	2.094	0.93
2021-03-26	3.82	3.111	1.058	1.587	0.93
2021-03-29	3.79	3.118	-0.785	2.094	0.94
2021-03-30	3.81	3.129	0.528	3.430	0.94
2021-03-31	3.74	3.134	-1.837	1.837	0.94
2021-04-01	3.77	3.140	0.802	1.872	0.94
2021-04-02	3.8	3.147	0.796	2.122	0.94
2021-04-06	3.83	3.151	0.789	1.316	0.95
2021-04-07	3.87	3.159	1.044	2.611	0.95
2021-04-08	3.99	3.180	3.101	6.202	0.95
2021-04-09	4.17	3.204	4.511	7.018	0.96
2021-04-12	4.15	3.224	-0.480	5.516	0.97
2021-04-13	4.07	3.233	-1.928	2.892	0.97
2021-04-14	4.11	3.243	0.983	2.703	0.97
2021-04-15	4.21	3.256	2.433	3.893	0.98
2021-04-16	4.17	3.268	-0.950	3.325	0.98
2021-04-19	4.28	3.286	2.638	5.036	0.99
2021-04-20	4.2	3.294	-1.869	2.336	0.99
2021-04-21	4.17	3.299	-0.714	1.429	0.99
2021-04-22	4.15	3.311	-0.480	3.357	0.99
2021-04-23	4.18	3.319	0.723	2.410	1.00
2021-04-26	4.27	3.333	2.153	4.067	1.00
2021-04-27	4.3	3.348	0.703	3.981	1.00
2021-04-28	3.87	3.366	-10.000	5.581	1.01
2021-04-29	4.26	3.401	10.078	9.819	1.02
2021-04-30	4.37	3.415	2.582	3.991	1.02
2021-05-06	4.47	3.428	2.288	3.432	1.03
2021-05-07	4.43	3.441	-0.895	3.579	1.03
2021-05-10	4.63	3.456	4.515	3.837	1.04
2021-05-11	4.51	3.476	-2.592	5.400	1.04
2021-05-12	4.57	3.489	1.330	3.326	1.05
2021-05-13	4.36	3.506	-4.595	4.595	1.05
2021-05-14	4.32	3.516	-0.917	2.982	1.05
2021-05-17	4.27	3.531	-1.157	4.167	1.06
2021-05-18	4.36	3.541	2.108	2.810	1.06
2021-05-19	4.28	3.551	-1.835	2.752	1.07
2021-05-20	4.1	3.561	-4.206	2.804	1.07
2021-05-21	4.12	3.572	0.488	3.415	1.07
2021-05-24	4.12	3.582	0.000	2.913	1.07
2021-05-25	4.14	3.591	0.485	2.427	1.08
2021-05-26	4.21	3.603	1.691	3.623	1.08
2021-05-27	4.14	3.608	-1.663	1.425	1.08
2021-05-28	4.15	3.618	0.242	2.899	1.09
2021-05-31	4.18	3.627	0.723	2.410	1.09
2021-06-01	4.17	3.633	-0.239	1.914	1.09
2021-06-02	4.04	3.646	-3.118	3.597	1.09
2021-06-03	4.12	3.659	1.980	3.960	1.10
2021-06-04	4.04	3.667	-1.942	2.184	1.10
2021-06-07	4	3.673	-0.990	1.980	1.10
2021-06-08	3.97	3.683	-0.750	3.000	1.10
2021-06-09	3.95	3.689	-0.504	1.763	1.11
2021-06-10	3.97	3.696	0.506	2.278	1.11
2021-06-11	4	3.704	0.756	2.267	1.11
2021-06-15	3.87	3.714	-3.250	3.000	1.11
2021-06-16	3.84	3.719	-0.775	1.550	1.12
2021-06-17	3.81	3.724	-0.781	1.563	1.12
2021-06-18	3.86	3.735	1.312	3.675	1.12
2021-06-21	3.8	3.743	-1.554	2.332	1.12
2021-06-22	3.91	3.756	2.895	3.947	1.13
2021-06-23	3.89	3.761	-0.512	1.790	1.13
2021-06-24	3.82	3.770	-1.799	2.571	1.13
2021-06-25	3.92	3.786	2.618	4.974	1.14
2021-06-28	3.91	3.794	-0.255	2.551	1.14
2021-06-29	3.83	3.802	-2.046	2.558	1.14
2021-06-30	3.85	3.806	0.522	1.044	1.14
2021-07-01	3.75	3.818	-2.597	3.896	1.15
2021-07-02	3.76	3.825	0.267	2.400	1.15
2021-07-05	3.89	3.836	3.457	3.191	1.15
2021-07-06	3.93	3.843	1.028	2.314	1.15
2021-07-07	4	3.858	1.781	4.326	1.16
2021-07-08	3.94	3.868	-1.500	3.000	1.16
2021-07-09	4.19	3.894	6.345	7.614	1.17
2021-07-12	4.21	3.910	0.477	4.535	1.17
2021-07-13	4.23	3.920	0.475	2.850	1.18
2021-07-14	4.03	3.931	-2.657	3.140	1.18
2021-07-15	4.15	3.945	2.978	4.218	1.18
2021-07-16	4.24	3.976	2.169	8.675	1.19
2021-07-19	4.19	3.991	-1.179	4.245	1.20
2021-07-20	4.24	4.001	1.193	2.864	1.20
2021-07-21	4.33	4.018	2.123	4.717	1.21
2021-07-22	4.45	4.036	2.771	4.850	1.21
2021-07-23	4.9	4.055	10.112	4.719	1.22
2021-07-26	5.4	4.055	10.204	0.000	1.22
2021-07-27	5.51	4.101	2.037	10.000	1.23
2021-07-28	4.95	4.127	-10.163	6.352	1.24
2021-07-29	5.22	4.162	5.455	7.879	1.25
2021-07-30	5.43	4.220	4.023	13.027	1.27
2021-08-02	5.45	4.251	0.368	6.814	1.28
2021-08-03	5.13	4.288	-5.872	8.624	1.29
2021-08-04	5.33	4.319	3.899	7.018	1.30
2021-08-05	5.65	4.369	6.004	10.507	1.31
2021-08-06	6.22	4.426	10.088	10.973	1.33
2021-08-09	6.35	4.481	2.090	10.450	1.34
2021-08-10	6.35	4.515	0.000	6.457	1.35
2021-08-11	6.19	4.537	-2.520	4.252	1.36
2021-08-12	6.51	4.570	5.170	5.977	1.37
2021-08-13	6.35	4.585	-2.458	2.919	1.38
2021-08-16	6.35	4.615	0.000	5.669	1.38
2021-08-17	6.27	4.657	-1.260	8.031	1.40
2021-08-18	6.45	4.691	2.871	6.380	1.41
2021-08-19	6.45	4.744	0.000	9.767	1.42
2021-08-20	6.6	4.767	2.326	4.186	1.43
2021-08-23	7.26	4.823	10.000	9.242	1.45
2021-08-24	7.86	4.888	8.264	9.917	1.47
2021-08-25	7.32	4.933	-6.870	7.379	1.48
2021-08-26	7.2	4.961	-1.639	4.645	1.49
2021-08-27	7.29	4.988	1.250	4.583	1.50
2021-08-30	7.71	5.035	5.761	7.270	1.51
2021-08-31	8.34	5.096	8.171	8.820	1.53
2021-09-01	7.51	5.156	-9.952	9.472	1.55
2021-09-02	7.43	5.203	-1.065	7.590	1.56
2021-09-03	7.11	5.274	-4.307	11.978	1.58
2021-09-06	7.17	5.312	0.844	6.470	1.59
2021-09-07	7.89	5.371	10.042	8.926	1.61
2021-09-08	8.18	5.414	3.676	6.337	1.62
2021-09-09	8.19	5.453	0.122	5.746	1.64
2021-09-10	9.01	5.527	10.012	9.768	1.66
2021-09-13	9.06	5.570	0.555	5.660	1.67
2021-09-14	9	5.631	-0.662	8.168	1.69
2021-09-15	8.92	5.663	-0.889	4.333	1.70
2021-09-16	8.4	5.723	-5.830	8.520	1.72
2021-09-17	8.04	5.788	-4.286	9.762	1.74
2021-09-22	8.6	5.865	6.965	10.697	1.76
2021-09-23	8.26	5.926	-3.953	8.953	1.78
2021-09-24	7.43	5.998	-10.048	11.501	1.80
2021-09-27	6.69	6.049	-9.960	9.152	1.81
2021-09-28	6.02	6.049	-10.015	0.000	1.81
2021-09-29	5.42	6.049	-9.967	0.000	1.81
2021-09-30	4.99	6.095	-7.934	11.255	1.83
2021-10-08	4.99	6.126	0.000	7.415	1.84
2021-10-11	5.01	6.159	0.401	7.816	1.85
2021-10-12	5.14	6.177	2.595	4.192	1.85
2021-10-13	5	6.192	-2.724	3.696	1.86
2021-10-14	5.13	6.220	2.600	6.400	1.87
2021-10-15	5.05	6.236	-1.559	3.899	1.87
2021-10-18	5.36	6.272	6.139	8.119	1.88
2021-10-19	5.9	6.332	10.075	12.127	1.90
2021-10-20	5.83	6.366	-1.186	7.119	1.91
2021-10-21	5.85	6.392	0.343	5.317	1.92
2021-10-22	5.48	6.421	-6.325	6.325	1.93
2021-10-25	5.48	6.437	0.000	3.467	1.93
2021-10-26	5.56	6.462	1.460	5.292	1.94
2021-10-27	5.39	6.486	-3.058	5.396	1.95
2021-10-28	4.9	6.521	-9.091	8.720	1.96
2021-10-29	4.92	6.539	0.408	4.286	1.96
2021-11-01	4.93	6.553	0.203	3.455	1.97
2021-11-02	4.69	6.586	-4.868	8.519	1.98
2021-11-03	4.72	6.603	0.640	4.264	1.98
2021-11-04	4.64	6.612	-1.695	2.331	1.98
2021-11-05	4.46	6.627	-3.879	4.095	1.99
2021-11-08	4.59	6.642	2.915	3.812	1.99
2021-11-09	4.62	6.655	0.654	3.268	2.00
2021-11-10	4.56	6.671	-1.299	4.329	2.00
2021-11-11	4.61	6.688	1.096	4.386	2.01
2021-11-12	4.92	6.726	6.725	9.328	2.02
2021-11-15	5.25	6.770	6.707	9.959	2.03
2021-11-16	5.2	6.795	-0.952	5.714	2.04
2021-11-17	5.21	6.805	0.192	2.308	2.04
2021-11-18	5.37	6.835	3.071	6.718	2.05
2021-11-19	5.36	6.858	-0.186	5.214	2.06
2021-11-22	5.62	6.895	4.851	7.836	2.07
2021-11-23	5.93	6.932	5.516	7.473	2.08
2021-11-24	5.92	6.951	-0.169	3.879	2.09
2021-11-25	5.93	7.018	0.169	13.682	2.11
2021-11-26	6.08	7.058	2.530	7.757	2.12
2021-11-29	5.95	7.083	-2.138	5.099	2.12
2021-11-30	6	7.104	0.840	4.202	2.13
2021-12-01	5.9	7.123	-1.667	3.833	2.14
2021-12-02	5.78	7.140	-2.034	3.559	2.14
2021-12-03	5.73	7.152	-0.865	2.595	2.15
2021-12-06	5.56	7.173	-2.967	4.538	2.15
2021-12-07	5.42	7.198	-2.518	5.576	2.16
2021-12-08	5.43	7.210	0.185	2.583	2.16
2021-12-09	5.36	7.224	-1.289	3.131	2.17
2021-12-10	5.35	7.235	-0.187	2.425	2.17
2021-12-13	5.55	7.263	3.738	5.981	2.18
2021-12-14	5.27	7.293	-5.045	6.847	2.19
2021-12-15	5.14	7.308	-2.467	3.605	2.19
2021-12-16	5.21	7.317	1.362	1.946	2.19
2021-12-17	5.21	7.329	0.000	2.879	2.20
2021-12-20	5.08	7.344	-2.495	3.455	2.20
2021-12-21	5.14	7.355	1.181	2.756	2.21
2021-12-22	5.21	7.370	1.362	3.307	2.21
2021-12-23	5.16	7.384	-0.960	3.263	2.22
2021-12-24	4.9	7.401	-5.039	4.264	2.22
2021-12-27	4.88	7.418	-0.408	4.082	2.23
2021-12-28	5	7.430	2.459	2.869	2.23
2021-12-29	4.96	7.440	-0.800	2.400	2.23
2021-12-30	4.92	7.449	-0.806	2.218	2.23
2021-12-31	4.87	7.458	-1.016	2.236	2.24
2022-01-04	4.99	7.469	2.464	2.669	2.24
2022-01-05	4.9	7.479	-1.804	2.405	2.24
2022-01-06	4.91	7.488	0.204	2.245	2.25
2022-01-07	4.81	7.498	-2.037	2.444	2.25
2022-01-10	4.76	7.504	-1.040	1.663	2.25
2022-01-11	4.8	7.513	0.840	2.101	2.25
2022-01-12	4.97	7.526	3.542	3.125	2.26
2022-01-13	4.98	7.539	0.201	3.219	2.26
2022-01-14	4.92	7.546	-1.205	1.606	2.26
2022-01-17	4.82	7.563	-2.033	4.268	2.27
2022-01-18	4.76	7.570	-1.245	1.867	2.27
2022-01-19	4.65	7.582	-2.311	2.941	2.27
2022-01-20	4.76	7.602	2.366	5.161	2.28
2022-01-21	4.65	7.614	-2.311	3.151	2.28
2022-01-24	4.59	7.622	-1.290	1.935	2.29
2022-01-25	4.31	7.641	-6.100	5.447	2.29
2022-01-26	4.42	7.653	2.552	3.248	2.30
2022-01-27	4.22	7.673	-4.525	5.656	2.30
2022-01-28	4.25	7.688	0.711	4.265	2.31
2022-02-07	4.37	7.709	2.824	5.647	2.31
2022-02-08	4.45	7.723	1.831	3.890	2.32
2022-02-09	4.57	7.740	2.697	4.270	2.32
2022-02-10	4.6	7.751	0.656	3.063	2.33
2022-02-11	4.51	7.760	-1.957	2.391	2.33
2022-02-14	4.45	7.770	-1.330	2.661	2.33
2022-02-15	4.45	7.778	0.000	2.247	2.33
2022-02-16	4.57	7.793	2.697	3.820	2.34
2022-02-17	4.61	7.801	0.875	2.188	2.34
2022-02-18	4.56	7.810	-1.085	2.386	2.34
2022-02-21	4.54	7.816	-0.439	1.535	2.34
2022-02-22	4.63	7.828	1.982	3.084	2.35
2022-02-23	4.69	7.842	1.296	3.456	2.35
2022-02-24	4.78	7.870	1.919	7.036	2.36
2022-02-25	4.69	7.882	-1.883	3.138	2.36
2022-02-28	4.7	7.894	0.213	2.985	2.37
2022-03-01	4.67	7.903	-0.638	2.340	2.37
2022-03-02	4.75	7.915	1.713	2.998	2.37
2022-03-03	4.85	7.928	2.105	3.368	2.38
2022-03-04	4.69	7.944	-3.299	3.918	2.38
2022-03-07	5.16	7.978	10.021	8.102	2.39
2022-03-08	5.68	7.978	10.078	0.000	2.39
2022-03-09	5.79	8.046	1.937	13.908	2.41
2022-03-10	5.5	8.085	-5.009	8.636	2.43
2022-03-11	5.17	8.105	-6.000	4.545	2.43
2022-03-14	5.02	8.127	-2.901	5.416	2.44
2022-03-15	4.52	8.174	-9.960	12.351	2.45
2022-03-16	4.68	8.219	3.540	11.504	2.47
2022-03-17	4.59	8.233	-1.923	3.846	2.47
2022-03-18	4.6	8.243	0.218	2.614	2.47
2022-03-21	4.5	8.260	-2.174	4.348	2.48
2022-03-22	4.53	8.272	0.667	3.111	2.48
2022-03-23	4.43	8.277	-2.208	1.545	2.48
2022-03-24	4.6	8.299	3.837	5.643	2.49
2022-03-25	4.7	8.328	2.174	7.391	2.50
2022-03-28	4.49	8.349	-4.468	5.745	2.50
2022-03-29	4.39	8.361	-2.227	3.118	2.51
2022-03-30	4.44	8.371	1.139	2.733	2.51
2022-03-31	4.35	8.381	-2.027	2.703	2.51
2022-04-01	4.33	8.387	-0.460	1.839	2.52
2022-04-06	4.37	8.396	0.924	2.309	2.52
2022-04-07	4.21	8.408	-3.661	3.432	2.52
2022-04-08	4.27	8.424	1.425	4.513	2.53
2022-04-11	4.07	8.444	-4.684	5.855	2.53
2022-04-12	4.15	8.457	1.966	3.931	2.54
2022-04-13	4.25	8.478	2.410	5.783	2.54
2022-04-14	4.3	8.491	1.176	3.765	2.55
2022-04-15	4.18	8.507	-2.791	4.651	2.55
2022-04-18	4.12	8.515	-1.435	2.153	2.55
2022-04-19	4.2	8.522	1.942	1.942	2.56
2022-04-20	4.09	8.535	-2.619	4.048	2.56
2022-04-21	3.86	8.554	-5.623	5.868	2.57
2022-04-22	3.84	8.565	-0.518	3.368	2.57
2022-04-25	3.46	8.586	-9.896	7.292	2.58
2022-04-26	3.26	8.603	-5.780	6.358	2.58
2022-04-27	3.5	8.635	7.362	10.736	2.59
2022-04-28	3.43	8.645	-2.000	3.714	2.59
2022-04-29	3.62	8.660	5.539	4.956	2.60
2022-05-05	3.65	8.669	0.829	3.039	2.60
2022-05-06	3.55	8.679	-2.740	3.288	2.60
2022-05-09	3.6	8.689	1.408	3.380	2.61
2022-05-10	3.63	8.699	0.833	3.333	2.61
2022-05-11	3.64	8.710	0.275	3.581	2.61
2022-05-12	3.64	8.719	0.000	3.022	2.62
2022-05-13	3.69	8.729	1.374	3.022	2.62
2022-05-16	3.67	8.736	-0.542	2.439	2.62
2022-05-17	3.65	8.744	-0.545	2.725	2.62
2022-05-18	3.7	8.750	1.370	1.644	2.62
2022-05-19	3.68	8.756	-0.541	2.162	2.63
2022-05-20	3.82	8.767	3.804	3.261	2.63
2022-05-23	3.96	8.783	3.665	4.974	2.63

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