安徽建工融券券源 安徽建工专项约券

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	3.98	0	0	0	0
2020-04-28	3.83	0.022	-3.769	7.035	0.01
2020-04-29	3.81	0.030	-0.522	2.350	0.01
2020-04-30	3.88	0.037	1.837	2.100	0.01
2020-05-06	3.95	0.047	1.804	3.093	0.01
2020-05-07	3.95	0.054	0.000	2.025	0.02
2020-05-08	3.96	0.059	0.253	1.519	0.02
2020-05-11	4.01	0.068	1.263	2.778	0.02
2020-05-12	3.95	0.076	-1.496	2.494	0.02
2020-05-13	3.95	0.080	0.000	1.266	0.02
2020-05-14	3.88	0.087	-1.772	2.025	0.03
2020-05-15	3.85	0.093	-0.773	1.804	0.03
2020-05-18	3.86	0.098	0.260	1.818	0.03
2020-05-19	3.88	0.103	0.518	1.295	0.03
2020-05-20	3.83	0.107	-1.289	1.289	0.03
2020-05-21	3.79	0.113	-1.044	2.089	0.03
2020-05-22	3.73	0.120	-1.583	2.111	0.04
2020-05-25	3.74	0.124	0.268	1.340	0.04
2020-05-26	3.76	0.128	0.535	1.337	0.04
2020-05-27	3.73	0.133	-0.798	1.596	0.04
2020-05-28	3.72	0.138	-0.268	1.609	0.04
2020-05-29	3.7	0.142	-0.538	1.344	0.04
2020-06-01	3.77	0.149	1.892	2.162	0.04
2020-06-02	3.79	0.154	0.531	1.592	0.05
2020-06-03	3.77	0.158	-0.528	1.319	0.05
2020-06-04	3.77	0.161	0.000	0.796	0.05
2020-06-05	3.76	0.165	-0.265	1.326	0.05
2020-06-08	3.84	0.175	2.128	3.191	0.05
2020-06-09	3.82	0.178	-0.521	1.042	0.05
2020-06-10	3.88	0.190	1.571	3.665	0.06
2020-06-11	3.86	0.197	-0.515	2.062	0.06
2020-06-12	3.86	0.203	0.000	1.813	0.06
2020-06-15	3.78	0.211	-2.073	2.591	0.06
2020-06-16	3.81	0.213	0.794	0.794	0.06
2020-06-17	3.77	0.219	-1.050	1.837	0.07
2020-06-18	3.79	0.224	0.531	1.592	0.07
2020-06-19	3.81	0.227	0.528	0.792	0.07
2020-06-22	3.79	0.230	-0.525	1.050	0.07
2020-06-23	3.87	0.238	2.111	2.375	0.07
2020-06-24	3.82	0.243	-1.292	1.550	0.07
2020-06-29	3.87	0.253	1.309	3.141	0.08
2020-06-30	3.86	0.256	-0.258	1.034	0.08
2020-07-01	3.86	0.262	0.000	1.813	0.08
2020-07-02	3.99	0.274	3.368	3.627	0.08
2020-07-03	4.12	0.285	3.258	3.258	0.09
2020-07-06	4.41	0.308	7.039	6.068	0.09
2020-07-07	4.5	0.326	2.041	4.989	0.10
2020-07-08	4.62	0.350	2.667	6.222	0.11
2020-07-09	4.61	0.364	-0.216	3.680	0.11
2020-07-10	4.65	0.388	0.868	6.074	0.12
2020-07-13	4.75	0.400	10.465	3.023	0.12
2020-07-14	4.9	0.432	3.158	7.789	0.13
2020-07-15	4.53	0.455	-7.551	6.122	0.14
2020-07-16	4.21	0.476	-7.064	5.960	0.14
2020-07-17	4.25	0.490	0.950	4.038	0.15
2020-07-20	4.61	0.514	8.471	6.353	0.15
2020-07-21	4.44	0.530	-3.688	4.121	0.16
2020-07-22	4.49	0.548	1.126	4.955	0.16
2020-07-23	4.4	0.569	-2.004	5.568	0.17
2020-07-24	4.19	0.585	-4.773	4.773	0.18
2020-07-27	4.18	0.597	-0.239	3.341	0.18
2020-07-28	4.16	0.607	-0.478	2.871	0.18
2020-07-29	4.2	0.620	0.962	3.846	0.19
2020-07-30	4.24	0.634	0.952	3.810	0.19
2020-07-31	4.44	0.659	4.717	6.840	0.20
2020-08-03	4.46	0.671	0.450	3.153	0.20
2020-08-04	4.38	0.682	-1.794	3.139	0.20
2020-08-05	4.33	0.691	-1.142	2.511	0.21
2020-08-06	4.52	0.716	4.388	6.467	0.21
2020-08-07	4.5	0.735	-0.442	5.088	0.22
2020-08-10	4.54	0.756	0.889	5.556	0.23
2020-08-11	4.36	0.775	-3.965	5.286	0.23
2020-08-12	4.29	0.792	-1.606	4.817	0.24
2020-08-13	4.35	0.802	1.399	2.797	0.24
2020-08-14	4.35	0.808	0.000	1.609	0.24
2020-08-17	4.81	0.848	10.575	9.885	0.25
2020-08-18	4.88	0.866	1.455	4.574	0.26
2020-08-19	4.81	0.898	-1.434	7.992	0.27
2020-08-20	4.64	0.927	-3.534	7.484	0.28
2020-08-21	4.59	0.947	-1.078	5.172	0.28
2020-08-24	4.59	0.959	0.000	3.050	0.29
2020-08-25	4.49	0.969	-2.179	2.614	0.29
2020-08-26	4.43	0.980	-1.336	3.118	0.29
2020-08-27	4.5	0.988	1.580	2.032	0.30
2020-08-28	4.53	0.996	0.667	2.222	0.30
2020-08-31	4.48	1.006	-1.104	2.649	0.30
2020-09-01	4.46	1.016	-0.446	2.679	0.30
2020-09-02	4.46	1.023	0.000	1.794	0.31
2020-09-03	4.43	1.031	-0.673	2.242	0.31
2020-09-04	4.37	1.037	-1.354	1.580	0.31
2020-09-07	4.22	1.050	-3.432	3.890	0.32
2020-09-08	4.24	1.060	0.474	2.607	0.32
2020-09-09	4.2	1.069	-0.943	2.594	0.32
2020-09-10	4.14	1.086	-1.429	5.000	0.33
2020-09-11	4.17	1.092	0.725	1.691	0.33
2020-09-14	4.14	1.099	-0.719	2.158	0.33
2020-09-15	4.14	1.103	0.000	1.208	0.33
2020-09-16	4.12	1.108	-0.483	1.449	0.33
2020-09-17	4.11	1.117	-0.243	2.427	0.33
2020-09-18	4.21	1.128	2.433	3.163	0.34
2020-09-21	4.2	1.133	-0.238	1.425	0.34
2020-09-22	4.13	1.141	-1.667	2.381	0.34
2020-09-23	4.11	1.145	-0.484	1.211	0.34
2020-09-24	4.01	1.153	-2.433	2.433	0.35
2020-09-25	3.97	1.159	-0.998	1.746	0.35
2020-09-28	3.97	1.163	0.000	1.259	0.35
2020-09-29	4	1.168	0.756	1.511	0.35
2020-09-30	3.98	1.176	-0.500	2.250	0.35
2020-10-09	4.05	1.182	1.759	2.010	0.35
2020-10-12	4.22	1.202	4.198	5.679	0.36
2020-10-13	4.18	1.207	-0.948	1.185	0.36
2020-10-14	4.1	1.214	-1.914	2.153	0.36
2020-10-15	4.06	1.219	-0.976	1.463	0.37
2020-10-16	4.09	1.225	0.739	1.724	0.37
2020-10-19	4.06	1.231	-0.733	1.956	0.37
2020-10-20	4.06	1.236	0.000	1.478	0.37
2020-10-21	4.03	1.240	-0.739	0.985	0.37
2020-10-22	4.02	1.244	-0.248	1.241	0.37
2020-10-23	3.97	1.249	-1.244	1.493	0.37
2020-10-26	3.94	1.254	-0.756	1.511	0.38
2020-10-27	4	1.260	1.523	2.030	0.38
2020-10-28	3.99	1.265	-0.250	1.500	0.38
2020-10-29	3.84	1.275	-3.759	3.008	0.38
2020-10-30	3.71	1.286	-3.385	3.646	0.39
2020-11-02	3.69	1.292	-0.539	1.887	0.39
2020-11-03	3.79	1.301	2.710	2.710	0.39
2020-11-04	3.74	1.308	-1.319	2.375	0.39
2020-11-05	3.77	1.312	0.802	1.337	0.39
2020-11-06	3.76	1.316	-0.265	1.326	0.39
2020-11-09	3.84	1.325	2.128	2.660	0.40
2020-11-10	3.83	1.328	-0.260	1.042	0.40
2020-11-11	3.86	1.338	0.783	2.872	0.40
2020-11-12	3.82	1.342	-1.036	1.554	0.40
2020-11-13	3.81	1.346	-0.262	1.047	0.40
2020-11-16	3.88	1.353	1.837	2.362	0.41
2020-11-17	3.86	1.358	-0.515	1.289	0.41
2020-11-18	3.88	1.362	0.518	1.295	0.41
2020-11-19	3.87	1.365	-0.258	1.031	0.41
2020-11-20	3.85	1.370	-0.517	1.550	0.41
2020-11-23	3.9	1.379	1.299	2.597	0.41
2020-11-24	3.87	1.383	-0.769	1.538	0.42
2020-11-25	3.85	1.388	-0.517	1.550	0.42
2020-11-26	3.83	1.392	-0.519	1.039	0.42
2020-11-27	3.83	1.398	0.000	1.828	0.42
2020-11-30	3.83	1.404	0.000	2.089	0.42
2020-12-01	3.86	1.410	0.783	1.828	0.42
2020-12-02	3.88	1.415	0.518	1.554	0.42
2020-12-03	3.85	1.419	-0.773	1.289	0.43
2020-12-04	3.83	1.424	-0.519	1.558	0.43
2020-12-07	3.77	1.428	-1.567	1.305	0.43
2020-12-08	3.76	1.433	-0.265	1.592	0.43
2020-12-09	3.69	1.441	-1.862	2.394	0.43
2020-12-10	3.7	1.445	0.271	1.355	0.43
2020-12-11	3.64	1.452	-1.622	2.432	0.44
2020-12-14	3.65	1.458	0.275	1.923	0.44
2020-12-15	3.65	1.462	0.000	1.370	0.44
2020-12-16	3.63	1.466	-0.548	1.096	0.44
2020-12-17	3.68	1.474	1.377	2.755	0.44
2020-12-18	3.68	1.478	0.000	1.359	0.44
2020-12-21	3.69	1.482	0.272	1.359	0.44
2020-12-22	3.6	1.490	-2.439	2.439	0.45
2020-12-23	3.59	1.494	-0.278	1.389	0.45
2020-12-24	3.51	1.501	-2.228	2.507	0.45
2020-12-25	3.55	1.508	1.140	2.279	0.45
2020-12-28	3.52	1.514	-0.845	1.972	0.45
2020-12-29	3.53	1.518	0.284	1.420	0.46
2020-12-30	3.53	1.521	0.000	1.133	0.46
2020-12-31	3.58	1.526	1.416	1.700	0.46
2021-01-04	3.61	1.531	0.838	1.676	0.46
2021-01-05	3.61	1.536	0.000	1.385	0.46
2021-01-06	3.62	1.541	0.277	1.939	0.46
2021-01-07	3.52	1.551	-2.762	3.315	0.47
2021-01-08	3.52	1.559	0.000	2.557	0.47
2021-01-11	3.45	1.566	-1.989	2.557	0.47
2021-01-12	3.46	1.569	0.290	1.159	0.47
2021-01-13	3.5	1.580	1.156	3.757	0.47
2021-01-14	3.55	1.590	1.429	3.143	0.48
2021-01-15	3.54	1.595	-0.282	1.972	0.48
2021-01-18	3.53	1.599	-0.282	1.130	0.48
2021-01-19	3.56	1.609	0.850	3.399	0.48
2021-01-20	3.52	1.612	-1.124	1.124	0.48
2021-01-21	3.55	1.616	0.852	1.420	0.48
2021-01-22	3.52	1.622	-0.845	1.972	0.49
2021-01-25	3.45	1.626	-1.989	1.420	0.49
2021-01-26	3.44	1.630	-0.290	1.449	0.49
2021-01-27	3.48	1.635	1.163	1.744	0.49
2021-01-28	3.45	1.639	-0.862	1.437	0.49
2021-01-29	3.4	1.646	-1.449	2.319	0.49
2021-02-01	3.38	1.651	-0.588	1.765	0.50
2021-02-02	3.39	1.654	0.296	1.183	0.50
2021-02-03	3.3	1.662	-2.655	2.655	0.50
2021-02-04	3.25	1.668	-1.515	2.424	0.50
2021-02-05	3.27	1.673	0.615	1.846	0.50
2021-02-08	3.28	1.678	0.306	1.835	0.50
2021-02-09	3.3	1.682	0.610	1.220	0.50
2021-02-10	3.31	1.684	0.303	0.909	0.51
2021-02-18	3.4	1.691	2.719	2.417	0.51
2021-02-19	3.52	1.702	3.529	3.824	0.51
2021-02-22	3.56	1.711	1.136	2.841	0.51
2021-02-23	3.53	1.716	-0.843	1.966	0.51
2021-02-24	3.54	1.721	0.283	1.416	0.52
2021-02-25	3.57	1.726	0.847	1.977	0.52
2021-02-26	3.53	1.730	-1.120	1.120	0.52
2021-03-01	3.59	1.736	1.700	1.983	0.52
2021-03-02	3.56	1.741	-0.836	1.950	0.52
2021-03-03	3.63	1.750	1.966	2.809	0.52
2021-03-04	3.64	1.756	0.275	1.928	0.53
2021-03-05	3.63	1.761	-0.275	1.648	0.53
2021-03-08	3.6	1.767	-0.826	1.928	0.53
2021-03-09	3.56	1.776	-1.111	3.056	0.53
2021-03-10	3.52	1.782	-1.124	2.247	0.53
2021-03-11	3.6	1.790	2.273	2.557	0.54
2021-03-12	3.63	1.798	0.833	2.778	0.54
2021-03-15	3.72	1.806	2.479	2.479	0.54
2021-03-16	3.72	1.813	0.000	2.151	0.54
2021-03-17	3.68	1.818	-1.075	1.882	0.55
2021-03-18	3.66	1.823	-0.543	1.359	0.55
2021-03-19	3.66	1.828	0.000	1.639	0.55
2021-03-22	3.76	1.836	2.732	2.732	0.55
2021-03-23	3.7	1.844	-1.596	2.660	0.55
2021-03-24	3.78	1.858	2.162	4.324	0.56
2021-03-25	3.82	1.871	1.058	3.968	0.56
2021-03-26	3.87	1.880	1.309	2.880	0.56
2021-03-29	3.85	1.887	-0.517	2.067	0.57
2021-03-30	3.85	1.892	0.000	1.558	0.57
2021-03-31	3.94	1.903	2.338	3.377	0.57
2021-04-01	3.92	1.912	-0.508	2.792	0.57
2021-04-02	3.87	1.922	-1.276	3.061	0.58
2021-04-06	3.9	1.927	0.775	1.550	0.58
2021-04-07	3.88	1.933	-0.513	2.051	0.58
2021-04-08	3.82	1.939	-1.546	1.804	0.58
2021-04-09	3.77	1.946	-1.309	2.356	0.58
2021-04-12	3.81	1.951	1.061	1.592	0.59
2021-04-13	3.73	1.960	-2.100	2.887	0.59
2021-04-14	3.73	1.965	0.000	1.340	0.59
2021-04-15	3.76	1.974	0.804	2.949	0.59
2021-04-16	3.8	1.981	1.064	2.394	0.59
2021-04-19	3.8	1.985	0.000	1.053	0.60
2021-04-20	3.75	1.988	-1.316	1.053	0.60
2021-04-21	3.9	1.996	4.000	2.400	0.60
2021-04-22	3.89	2.003	-0.256	2.051	0.60
2021-04-23	3.82	2.009	-1.799	2.057	0.60
2021-04-26	3.78	2.014	-1.047	1.571	0.60
2021-04-27	3.78	2.021	0.000	2.116	0.61
2021-04-28	3.89	2.033	2.910	3.704	0.61
2021-04-29	3.86	2.037	-0.771	1.285	0.61
2021-04-30	3.83	2.043	-0.777	1.813	0.61
2021-05-06	3.85	2.049	0.522	2.089	0.61
2021-05-07	3.87	2.054	0.519	1.299	0.62
2021-05-10	3.86	2.058	-0.258	1.550	0.62
2021-05-11	3.9	2.063	1.036	1.295	0.62
2021-05-12	3.96	2.069	1.538	1.795	0.62
2021-05-13	3.93	2.075	-0.758	2.020	0.62
2021-05-14	3.97	2.079	1.018	1.272	0.62
2021-05-17	3.98	2.084	0.252	1.511	0.63
2021-05-18	4.06	2.094	2.010	2.764	0.63
2021-05-19	4.06	2.098	0.000	1.232	0.63
2021-05-20	4.04	2.102	-0.493	1.232	0.63
2021-05-21	3.94	2.112	-2.475	2.970	0.63
2021-05-24	4.06	2.126	3.046	4.315	0.64
2021-05-25	4.06	2.131	0.000	1.478	0.64
2021-05-26	4.04	2.135	-0.493	0.985	0.64
2021-05-27	4.03	2.138	-0.248	0.990	0.64
2021-05-28	3.99	2.145	-0.993	1.985	0.64
2021-05-31	4	2.149	0.251	1.253	0.64
2021-06-01	3.98	2.154	-0.500	1.500	0.65
2021-06-02	4	2.160	0.503	1.759	0.65
2021-06-03	3.96	2.164	-1.000	1.250	0.65
2021-06-04	3.91	2.169	-1.263	1.515	0.65
2021-06-07	3.92	2.173	0.256	1.279	0.65
2021-06-08	3.92	2.176	0.000	1.020	0.65
2021-06-09	3.93	2.180	0.255	1.276	0.65
2021-06-10	3.96	2.186	0.763	1.527	0.66
2021-06-11	3.95	2.188	-0.253	0.758	0.66
2021-06-15	3.9	2.195	-1.266	2.025	0.66
2021-06-16	3.91	2.202	0.256	2.308	0.66
2021-06-17	3.86	2.209	-1.279	2.046	0.66
2021-06-18	3.83	2.215	-0.777	2.073	0.66
2021-06-21	3.77	2.224	-1.567	2.872	0.67
2021-06-22	3.82	2.231	1.326	2.122	0.67
2021-06-23	3.81	2.234	-0.262	0.785	0.67
2021-06-24	3.88	2.244	1.305	3.133	0.67
2021-06-25	3.91	2.247	0.773	1.031	0.67
2021-06-28	3.95	2.250	1.023	1.023	0.68
2021-06-29	3.89	2.255	-1.519	1.519	0.68
2021-06-30	3.88	2.260	-0.257	1.285	0.68
2021-07-01	3.85	2.264	-0.773	1.289	0.68
2021-07-02	3.86	2.270	0.260	1.818	0.68
2021-07-05	3.83	2.274	-0.777	1.554	0.68
2021-07-06	3.91	2.282	2.089	2.350	0.68
2021-07-07	3.87	2.287	-1.023	1.535	0.69
2021-07-08	3.79	2.294	-2.067	2.067	0.69
2021-07-09	3.81	2.298	0.528	1.319	0.69
2021-07-12	3.9	2.309	2.362	3.412	0.69
2021-07-13	3.92	2.314	0.513	1.538	0.69
2021-07-14	3.61	2.318	-0.824	1.374	0.70
2021-07-15	3.58	2.324	-0.831	1.939	0.70
2021-07-16	3.58	2.327	0.000	1.117	0.70
2021-07-19	3.56	2.332	-0.559	1.676	0.70
2021-07-20	3.55	2.336	-0.281	1.404	0.70
2021-07-21	3.7	2.355	4.225	6.197	0.71
2021-07-22	3.71	2.372	0.270	5.405	0.71
2021-07-23	3.8	2.383	2.426	3.504	0.71
2021-07-26	3.8	2.395	0.000	3.684	0.72
2021-07-27	3.63	2.409	-4.474	4.737	0.72
2021-07-28	3.43	2.428	-5.510	6.612	0.73
2021-07-29	3.44	2.433	0.292	1.749	0.73
2021-07-30	3.56	2.449	3.488	5.233	0.73
2021-08-02	3.56	2.457	0.000	2.809	0.74
2021-08-03	3.56	2.464	0.000	2.247	0.74
2021-08-04	3.52	2.470	-1.124	2.247	0.74
2021-08-05	3.51	2.477	-0.284	2.273	0.74
2021-08-06	3.52	2.482	0.285	1.709	0.74
2021-08-09	3.55	2.487	0.852	1.705	0.75
2021-08-10	3.54	2.491	-0.282	1.408	0.75
2021-08-11	3.56	2.495	0.565	1.412	0.75
2021-08-12	3.57	2.499	0.281	1.124	0.75
2021-08-13	3.59	2.503	0.560	1.401	0.75
2021-08-16	3.61	2.511	0.557	2.786	0.75
2021-08-17	3.66	2.521	1.385	3.324	0.76
2021-08-18	3.74	2.532	2.186	3.279	0.76
2021-08-19	3.71	2.540	-0.802	2.674	0.76
2021-08-20	3.75	2.545	1.078	1.617	0.76
2021-08-23	3.73	2.551	-0.533	1.867	0.77
2021-08-24	3.72	2.556	-0.268	1.877	0.77
2021-08-25	3.82	2.567	2.688	3.226	0.77
2021-08-26	3.8	2.572	-0.524	1.571	0.77
2021-08-27	3.82	2.582	0.526	3.158	0.77
2021-08-30	3.74	2.593	-2.094	3.665	0.78
2021-08-31	3.79	2.601	1.337	2.406	0.78
2021-09-01	4.04	2.630	6.596	8.707	0.79
2021-09-02	4.07	2.642	0.743	3.465	0.79
2021-09-03	3.97	2.651	-2.457	2.703	0.80
2021-09-06	4.02	2.661	1.259	3.023	0.80
2021-09-07	4.07	2.669	1.244	2.239	0.80
2021-09-08	4.08	2.675	0.246	1.966	0.80
2021-09-09	4.14	2.690	1.471	4.167	0.81
2021-09-10	4.09	2.704	-1.208	4.106	0.81
2021-09-13	4.12	2.713	0.733	2.689	0.81
2021-09-14	3.99	2.728	-3.155	4.612	0.82
2021-09-15	3.99	2.736	0.000	2.256	0.82
2021-09-16	3.9	2.752	-2.256	5.013	0.83
2021-09-17	3.86	2.764	-1.026	3.846	0.83
2021-09-22	3.92	2.777	1.554	3.886	0.83
2021-09-23	4.05	2.794	3.316	5.102	0.84
2021-09-24	3.92	2.809	-3.210	4.444	0.84
2021-09-27	3.72	2.831	-5.102	7.143	0.85
2021-09-28	3.73	2.840	0.269	2.957	0.85
2021-09-29	3.62	2.854	-2.949	4.558	0.86
2021-09-30	3.63	2.860	0.276	1.934	0.86
2021-10-08	3.66	2.867	0.826	2.479	0.86
2021-10-11	3.64	2.873	-0.546	1.913	0.86
2021-10-12	3.53	2.884	-3.022	3.846	0.87
2021-10-13	3.53	2.890	0.000	1.983	0.87
2021-10-14	3.52	2.895	-0.283	1.700	0.87
2021-10-15	3.44	2.903	-2.273	2.557	0.87
2021-10-18	3.48	2.907	1.163	1.453	0.87
2021-10-19	3.46	2.910	-0.575	1.149	0.87
2021-10-20	3.46	2.915	0.000	1.734	0.87
2021-10-21	3.43	2.921	-0.867	2.023	0.88
2021-10-22	3.33	2.932	-2.915	4.082	0.88
2021-10-25	3.36	2.941	0.901	3.003	0.88
2021-10-26	3.32	2.945	-1.190	1.786	0.88
2021-10-27	3.27	2.952	-1.506	2.410	0.89
2021-10-28	3.36	2.959	2.752	2.446	0.89
2021-10-29	3.62	2.986	7.738	8.929	0.90
2021-11-01	3.64	3.000	0.552	4.696	0.90
2021-11-02	3.53	3.011	-3.022	3.571	0.90
2021-11-03	3.53	3.016	0.000	1.700	0.90
2021-11-04	3.55	3.020	0.567	1.416	0.91
2021-11-05	3.49	3.026	-1.690	2.254	0.91
2021-11-08	3.44	3.032	-1.433	2.006	0.91
2021-11-09	3.44	3.036	0.000	1.453	0.91
2021-11-10	3.5	3.045	1.744	2.907	0.91
2021-11-11	3.56	3.054	1.714	3.143	0.92
2021-11-12	3.52	3.060	-1.124	1.966	0.92
2021-11-15	3.53	3.064	0.284	1.420	0.92
2021-11-16	3.52	3.070	-0.283	1.983	0.92
2021-11-17	3.52	3.072	0.000	0.852	0.92
2021-11-18	3.47	3.077	-1.420	1.705	0.92
2021-11-19	3.51	3.083	1.153	2.017	0.92
2021-11-22	3.55	3.090	1.140	2.279	0.93
2021-11-23	3.54	3.093	-0.282	1.127	0.93
2021-11-24	3.52	3.097	-0.565	1.412	0.93
2021-11-25	3.52	3.103	0.000	1.989	0.93
2021-11-26	3.5	3.107	-0.568	1.136	0.93
2021-11-29	3.48	3.112	-0.571	2.000	0.93
2021-11-30	3.53	3.119	1.437	2.299	0.94
2021-12-01	3.57	3.126	1.133	2.266	0.94
2021-12-02	3.6	3.131	0.840	1.681	0.94
2021-12-03	3.72	3.146	3.333	5.000	0.94
2021-12-06	3.67	3.154	-1.344	2.419	0.95
2021-12-07	3.75	3.160	2.180	1.907	0.95
2021-12-08	3.74	3.166	-0.267	2.133	0.95
2021-12-09	3.77	3.179	0.802	4.011	0.95
2021-12-10	3.77	3.186	0.000	2.122	0.96
2021-12-13	3.76	3.194	-0.265	2.653	0.96
2021-12-14	3.73	3.198	-0.798	1.330	0.96
2021-12-15	3.88	3.222	4.021	7.507	0.97
2021-12-16	3.9	3.228	0.515	1.804	0.97
2021-12-17	3.91	3.236	0.256	2.308	0.97
2021-12-20	3.91	3.243	0.000	2.302	0.97
2021-12-21	4	3.256	2.302	3.836	0.98
2021-12-22	3.98	3.266	-0.500	3.000	0.98
2021-12-23	3.94	3.271	-1.005	1.508	0.98
2021-12-24	3.86	3.280	-2.030	2.792	0.98
2021-12-27	3.88	3.286	0.518	1.813	0.99
2021-12-28	3.85	3.294	-0.773	2.577	0.99
2021-12-29	3.87	3.302	0.519	2.597	0.99
2021-12-30	3.87	3.307	0.000	1.292	0.99
2021-12-31	3.9	3.313	0.775	2.067	0.99
2022-01-04	3.97	3.323	1.795	2.821	1.00
2022-01-05	3.94	3.328	-0.756	1.511	1.00
2022-01-06	4.06	3.340	3.046	3.553	1.00
2022-01-07	4.09	3.356	0.739	4.926	1.01
2022-01-10	4.32	3.385	5.623	8.068	1.02
2022-01-11	4.33	3.403	0.231	4.861	1.02
2022-01-12	4.32	3.415	-0.231	3.464	1.02
2022-01-13	4.29	3.427	-0.694	3.241	1.03
2022-01-14	4.19	3.438	-2.331	3.263	1.03
2022-01-17	4.13	3.456	-1.432	5.012	1.04
2022-01-18	4.29	3.477	3.874	6.053	1.04
2022-01-19	4.63	3.519	7.925	10.723	1.06
2022-01-20	4.42	3.529	-4.536	2.808	1.06
2022-01-21	4.35	3.543	-1.584	3.846	1.06
2022-01-24	4.39	3.557	0.920	3.908	1.07
2022-01-25	4.16	3.576	-5.239	5.467	1.07
2022-01-26	4.31	3.591	3.606	4.087	1.08
2022-01-27	4.4	3.616	2.088	6.729	1.08
2022-01-28	4.32	3.641	-1.818	7.045	1.09
2022-02-07	4.72	3.678	9.259	9.491	1.10
2022-02-08	4.94	3.714	4.661	8.686	1.11
2022-02-09	4.81	3.724	-2.632	2.429	1.12
2022-02-10	4.79	3.749	-0.416	6.237	1.12
2022-02-11	4.66	3.762	-2.714	3.340	1.13
2022-02-14	4.6	3.772	-1.288	2.790	1.13
2022-02-15	4.64	3.793	0.870	5.435	1.14
2022-02-16	4.74	3.807	2.155	3.448	1.14
2022-02-17	4.6	3.826	-2.954	5.063	1.15
2022-02-18	4.92	3.875	6.957	11.739	1.16
2022-02-21	5.1	3.913	3.659	8.943	1.17
2022-02-22	4.87	3.937	-4.510	6.078	1.18
2022-02-23	4.74	3.962	-2.669	6.160	1.19
2022-02-24	4.51	3.997	-4.852	9.494	1.20
2022-02-25	4.25	4.029	-5.765	8.869	1.21
2022-02-28	4.25	4.043	0.000	4.000	1.21
2022-03-01	4.32	4.054	1.647	3.059	1.22
2022-03-02	4.3	4.063	-0.463	2.546	1.22
2022-03-03	4.35	4.070	1.163	1.860	1.22
2022-03-04	4.26	4.077	-2.069	2.069	1.22
2022-03-07	4.33	4.093	1.643	4.460	1.23
2022-03-08	4.22	4.108	-2.540	4.157	1.23
2022-03-09	4.39	4.135	4.028	7.583	1.24
2022-03-10	4.68	4.173	6.606	9.567	1.25
2022-03-11	4.55	4.194	-2.778	5.556	1.26
2022-03-14	4.36	4.219	-4.176	6.813	1.27
2022-03-15	4.21	4.247	-3.440	8.028	1.27
2022-03-16	4.28	4.271	1.663	6.888	1.28
2022-03-17	4.32	4.291	0.935	5.374	1.29
2022-03-18	4.52	4.317	4.630	6.944	1.30
2022-03-21	4.55	4.326	0.664	2.434	1.30
2022-03-22	4.5	4.337	-1.099	2.857	1.30
2022-03-23	4.46	4.356	-0.889	5.111	1.31
2022-03-24	4.33	4.369	-2.915	3.587	1.31
2022-03-25	4.44	4.391	2.540	6.005	1.32
2022-03-28	4.68	4.428	5.405	9.459	1.33
2022-03-29	4.5	4.442	-3.846	3.846	1.33
2022-03-30	4.67	4.460	3.778	4.444	1.34
2022-03-31	4.84	4.480	3.640	5.139	1.34
2022-04-01	4.73	4.497	-2.273	4.339	1.35
2022-04-06	4.95	4.524	4.651	6.342	1.36
2022-04-07	4.89	4.543	-1.212	4.848	1.36
2022-04-08	5.4	4.565	10.429	4.908	1.37
2022-04-11	5.97	4.580	10.556	2.963	1.37
2022-04-12	5.95	4.642	-0.335	12.395	1.39
2022-04-13	5.47	4.704	-8.067	13.782	1.41
2022-04-14	5.8	4.774	6.033	14.442	1.43
2022-04-15	5.2	4.830	-10.345	12.931	1.45
2022-04-18	5.64	4.889	8.462	12.500	1.47
2022-04-19	5.37	4.910	-4.787	4.610	1.47
2022-04-20	4.94	4.947	-8.007	9.125	1.48
2022-04-21	4.77	4.967	-3.441	5.061	1.49
2022-04-22	4.97	5.011	4.193	10.482	1.50
2022-04-25	5.04	5.072	1.408	14.688	1.52
2022-04-26	5.25	5.113	4.167	9.325	1.53
2022-04-27	5.57	5.166	6.095	11.429	1.55
2022-04-28	6.15	5.247	10.413	15.799	1.57
2022-04-29	6.03	5.301	-1.951	10.732	1.59
2022-05-05	6.04	5.335	0.166	6.799	1.60
2022-05-06	5.75	5.364	-4.801	5.960	1.61
2022-05-09	6.03	5.407	4.870	8.522	1.62
2022-05-10	6.66	5.487	10.448	14.428	1.65
2022-05-11	7.35	5.504	10.360	2.853	1.65
2022-05-12	8.11	5.564	10.340	8.844	1.67
2022-05-13	7.28	5.622	-10.234	9.494	1.69
2022-05-16	7.2	5.671	-1.099	8.242	1.70
2022-05-17	6.67	5.718	-7.361	8.472	1.72
2022-05-18	6.61	5.738	-0.900	3.598	1.72
2022-05-19	7.01	5.796	6.051	9.985	1.74
2022-05-20	6.86	5.820	-2.140	4.137	1.75
2022-05-23	6.94	5.847	1.166	4.665	1.75

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