上海能源融券券源 上海能源专项约券

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	7.62	0	0	0	0
2020-04-28	7.45	0.023	-2.231	3.675	0.01
2020-04-29	7.61	0.041	2.148	2.819	0.01
2020-04-30	7.72	0.051	1.445	1.577	0.02
2020-05-06	7.77	0.061	0.648	1.554	0.02
2020-05-07	7.74	0.068	-0.386	1.158	0.02
2020-05-08	7.79	0.073	0.646	0.775	0.02
2020-05-11	7.76	0.082	-0.385	1.284	0.02
2020-05-12	7.71	0.089	-0.644	1.160	0.03
2020-05-13	7.73	0.095	0.259	0.908	0.03
2020-05-14	7.69	0.099	-0.517	0.647	0.03
2020-05-15	7.65	0.105	-0.520	0.910	0.03
2020-05-18	7.67	0.111	0.261	0.915	0.03
2020-05-19	7.74	0.115	0.913	0.652	0.03
2020-05-20	7.65	0.124	-1.163	1.421	0.04
2020-05-21	7.74	0.131	1.176	1.046	0.04
2020-05-22	7.83	0.151	1.163	3.101	0.05
2020-05-25	8.08	0.179	3.193	4.087	0.05
2020-05-26	8.08	0.189	0.000	1.609	0.06
2020-05-27	8	0.200	-0.990	1.609	0.06
2020-05-28	7.92	0.218	-1.000	2.750	0.07
2020-05-29	7.88	0.223	-0.505	0.758	0.07
2020-06-01	7.97	0.232	1.142	1.269	0.07
2020-06-02	8	0.238	0.376	0.878	0.07
2020-06-03	7.9	0.251	-1.250	2.000	0.08
2020-06-04	7.93	0.257	0.380	1.013	0.08
2020-06-05	7.93	0.264	0.000	1.009	0.08
2020-06-08	8.02	0.274	1.135	1.513	0.08
2020-06-09	7.99	0.279	-0.374	0.748	0.08
2020-06-10	7.93	0.287	-0.751	1.252	0.09
2020-06-11	7.93	0.298	0.000	1.639	0.09
2020-06-12	7.89	0.307	-0.504	1.387	0.09
2020-06-15	7.84	0.314	-0.634	1.014	0.09
2020-06-16	7.93	0.322	1.148	1.148	0.10
2020-06-17	8.01	0.333	1.009	1.639	0.10
2020-06-18	8.23	0.368	2.747	5.119	0.11
2020-06-19	8.05	0.386	-2.187	2.795	0.12
2020-06-22	8.03	0.394	-0.248	1.118	0.12
2020-06-23	8.04	0.399	0.125	0.747	0.12
2020-06-24	8.08	0.406	0.498	1.119	0.12
2020-06-29	7.95	0.418	-1.609	1.733	0.13
2020-06-30	8	0.423	0.629	0.755	0.13
2020-07-01	8.07	0.430	0.875	1.000	0.13
2020-07-02	8.25	0.447	2.230	2.478	0.13
2020-07-03	8.6	0.486	4.242	5.455	0.15
2020-07-06	9.23	0.543	7.326	7.442	0.16
2020-07-07	9.02	0.579	-2.275	4.767	0.17
2020-07-08	9.23	0.606	2.328	3.548	0.18
2020-07-09	9.48	0.649	2.709	5.417	0.19
2020-07-10	9.15	0.669	-3.481	2.637	0.20
2020-07-13	9.28	0.689	1.421	2.623	0.21
2020-07-14	9.34	0.716	0.647	3.448	0.21
2020-07-15	9.16	0.739	-1.927	2.998	0.22
2020-07-16	8.87	0.770	-3.166	4.148	0.23
2020-07-17	8.77	0.792	-1.127	3.044	0.24
2020-07-20	9.15	0.820	4.333	3.649	0.25
2020-07-21	9.1	0.838	-0.546	2.404	0.25
2020-07-22	9.09	0.850	-0.110	1.648	0.26
2020-07-23	9.02	0.866	-0.770	2.090	0.26
2020-07-24	8.85	0.890	-1.885	3.215	0.27
2020-07-27	8.83	0.906	-0.226	2.147	0.27
2020-07-28	8.91	0.918	0.906	1.699	0.28
2020-07-29	8.98	0.933	0.786	2.020	0.28
2020-07-30	8.96	0.943	-0.223	1.336	0.28
2020-07-31	8.96	0.957	0.000	1.786	0.29
2020-08-03	9.1	0.970	1.562	1.786	0.29
2020-08-04	9.04	0.979	-0.659	1.099	0.29
2020-08-05	8.96	0.988	-0.885	1.327	0.30
2020-08-06	8.95	1.001	-0.112	1.674	0.30
2020-08-07	8.81	1.017	-1.564	2.235	0.31
2020-08-10	8.92	1.033	1.249	2.157	0.31
2020-08-11	8.83	1.047	-1.009	1.906	0.31
2020-08-12	8.83	1.059	0.000	1.586	0.32
2020-08-13	8.93	1.070	1.133	1.472	0.32
2020-08-14	8.96	1.078	0.336	1.120	0.32
2020-08-17	9.1	1.093	1.562	1.897	0.33
2020-08-18	9.19	1.116	0.989	2.967	0.33
2020-08-19	9.17	1.131	-0.218	2.067	0.34
2020-08-20	9.02	1.144	-1.636	1.636	0.34
2020-08-21	9.01	1.152	-0.111	1.109	0.35
2020-08-24	8.99	1.164	-0.222	1.554	0.35
2020-08-25	8.87	1.179	-1.335	2.113	0.35
2020-08-26	8.81	1.193	-0.676	1.917	0.36
2020-08-27	8.71	1.208	-1.135	2.043	0.36
2020-08-28	8.81	1.220	1.148	1.607	0.37
2020-08-31	8.88	1.233	0.795	1.816	0.37
2020-09-01	8.95	1.243	0.788	1.351	0.37
2020-09-02	8.92	1.256	-0.335	1.676	0.38
2020-09-03	8.94	1.270	0.224	1.906	0.38
2020-09-04	8.86	1.278	-0.895	1.119	0.38
2020-09-07	8.75	1.293	-1.242	2.032	0.39
2020-09-08	8.93	1.311	2.057	2.400	0.39
2020-09-09	8.93	1.336	0.000	3.359	0.40
2020-09-10	8.84	1.362	-1.008	3.583	0.41
2020-09-11	8.74	1.376	-1.131	1.923	0.41
2020-09-14	8.73	1.384	-0.114	1.030	0.42
2020-09-15	8.73	1.391	0.000	1.031	0.42
2020-09-16	8.73	1.409	0.000	2.405	0.42
2020-09-17	8.72	1.419	-0.115	1.375	0.43
2020-09-18	8.97	1.447	2.867	3.784	0.43
2020-09-21	9	1.461	0.334	1.784	0.44
2020-09-22	8.8	1.478	-2.222	2.444	0.44
2020-09-23	8.84	1.488	0.455	1.250	0.45
2020-09-24	8.68	1.507	-1.810	2.715	0.45
2020-09-25	8.69	1.518	0.115	1.498	0.46
2020-09-28	8.96	1.547	3.107	3.913	0.46
2020-09-29	8.84	1.559	-1.339	1.562	0.47
2020-09-30	8.69	1.575	-1.697	2.262	0.47
2020-10-09	8.9	1.596	2.417	2.762	0.48
2020-10-12	9.07	1.613	1.910	2.247	0.48
2020-10-13	9.05	1.625	-0.221	1.654	0.49
2020-10-14	8.98	1.635	-0.773	1.326	0.49
2020-10-15	9.1	1.664	1.336	3.786	0.50
2020-10-16	9.33	1.695	2.527	4.066	0.51
2020-10-19	9.14	1.714	-2.036	2.465	0.51
2020-10-20	9.13	1.729	-0.109	1.969	0.52
2020-10-21	9.02	1.740	-1.205	1.424	0.52
2020-10-22	9.03	1.750	0.111	1.330	0.52
2020-10-23	8.88	1.766	-1.661	2.215	0.53
2020-10-26	8.82	1.778	-0.676	1.577	0.53
2020-10-27	8.82	1.790	0.000	1.587	0.54
2020-10-28	8.86	1.800	0.454	1.361	0.54
2020-10-29	8.79	1.819	-0.790	2.596	0.55
2020-10-30	8.67	1.834	-1.365	2.162	0.55
2020-11-02	8.67	1.844	0.000	1.384	0.55
2020-11-03	8.78	1.854	1.269	1.384	0.56
2020-11-04	8.82	1.864	0.456	1.367	0.56
2020-11-05	8.87	1.871	0.567	0.907	0.56
2020-11-06	8.88	1.879	0.113	1.127	0.56
2020-11-09	9.02	1.892	1.577	1.689	0.57
2020-11-10	8.99	1.905	-0.333	1.774	0.57
2020-11-11	9.15	1.933	1.780	3.671	0.58
2020-11-12	9.04	1.942	-1.202	1.093	0.58
2020-11-13	8.88	1.960	-1.770	2.434	0.59
2020-11-16	9.45	2.010	6.419	6.419	0.60
2020-11-17	9.41	2.033	-0.423	2.963	0.61
2020-11-18	9.41	2.048	0.000	1.807	0.61
2020-11-19	9.52	2.071	1.169	2.976	0.62
2020-11-20	9.68	2.109	1.681	4.622	0.63
2020-11-23	9.99	2.154	3.202	5.475	0.65
2020-11-24	9.88	2.170	-1.101	1.902	0.65
2020-11-25	9.65	2.205	-2.328	4.352	0.66
2020-11-26	9.58	2.224	-0.725	2.383	0.67
2020-11-27	9.58	2.249	0.000	3.132	0.67
2020-11-30	9.54	2.278	-0.418	3.653	0.68
2020-12-01	9.74	2.305	2.096	3.354	0.69
2020-12-02	9.8	2.324	0.616	2.361	0.70
2020-12-03	9.5	2.349	-3.061	3.061	0.70
2020-12-04	9.5	2.364	0.000	2.000	0.71
2020-12-07	9.43	2.378	-0.737	1.684	0.71
2020-12-08	9.33	2.393	-1.060	1.909	0.72
2020-12-09	9.46	2.418	1.393	3.215	0.73
2020-12-10	9.56	2.439	1.057	2.643	0.73
2020-12-11	9.3	2.478	-2.720	5.021	0.74
2020-12-14	8.88	2.510	-4.516	4.409	0.75
2020-12-15	8.92	2.522	0.450	1.577	0.76
2020-12-16	8.85	2.537	-0.785	2.018	0.76
2020-12-17	9.15	2.571	3.390	4.407	0.77
2020-12-18	10.07	2.650	10.055	9.508	0.80
2020-12-21	10.74	2.714	6.653	7.150	0.81
2020-12-22	10.04	2.757	-6.518	5.028	0.83
2020-12-23	10.21	2.801	1.693	5.179	0.84
2020-12-24	10.29	2.835	0.784	4.016	0.85
2020-12-25	10.7	2.911	3.984	8.552	0.87
2020-12-28	10.5	2.947	-1.869	4.112	0.88
2020-12-29	10.25	2.982	-2.381	4.095	0.89
2020-12-30	10.25	3.026	0.000	5.171	0.91
2020-12-31	10.14	3.057	-1.073	3.610	0.92
2021-01-04	10.2	3.094	0.592	4.339	0.93
2021-01-05	9.8	3.151	-3.922	7.059	0.95
2021-01-06	9.62	3.180	-1.837	3.571	0.95
2021-01-07	9.68	3.207	0.624	3.326	0.96
2021-01-08	9.47	3.229	-2.169	2.789	0.97
2021-01-11	9.1	3.259	-3.907	3.907	0.98
2021-01-12	9.22	3.277	1.319	2.418	0.98
2021-01-13	9.2	3.300	-0.217	2.928	0.99
2021-01-14	9.08	3.309	-1.304	1.304	0.99
2021-01-15	9.22	3.324	1.542	1.872	1.00
2021-01-18	9.26	3.342	0.434	2.386	1.00
2021-01-19	9.17	3.362	-0.972	2.592	1.01
2021-01-20	9.1	3.374	-0.763	1.636	1.01
2021-01-21	9.23	3.393	1.429	2.418	1.02
2021-01-22	8.93	3.419	-3.250	3.467	1.03
2021-01-25	8.85	3.431	-0.896	1.680	1.03
2021-01-26	8.96	3.451	1.243	2.712	1.04
2021-01-27	8.98	3.472	0.223	2.790	1.04
2021-01-28	8.73	3.490	-2.784	2.450	1.05
2021-01-29	8.51	3.521	-2.520	4.353	1.06
2021-02-01	8.65	3.541	1.645	2.820	1.06
2021-02-02	8.55	3.554	-1.156	1.734	1.07
2021-02-03	8.45	3.569	-1.170	2.222	1.07
2021-02-04	8.3	3.595	-1.775	3.669	1.08
2021-02-05	8.18	3.613	-1.446	2.651	1.08
2021-02-08	8.26	3.627	0.978	2.078	1.09
2021-02-09	8.4	3.645	1.695	2.542	1.09
2021-02-10	8.43	3.656	0.357	1.548	1.10
2021-02-18	8.79	3.675	4.270	2.610	1.10
2021-02-19	8.94	3.697	1.706	2.958	1.11
2021-02-22	9.14	3.739	2.237	5.481	1.12
2021-02-23	8.99	3.761	-1.641	2.954	1.13
2021-02-24	9.04	3.783	0.556	3.003	1.14
2021-02-25	9.09	3.797	0.553	1.770	1.14
2021-02-26	8.87	3.807	-2.420	1.320	1.14
2021-03-01	9.09	3.829	2.480	2.931	1.15
2021-03-02	9.17	3.852	0.880	2.970	1.16
2021-03-03	9.4	3.880	2.508	3.599	1.16
2021-03-04	9.31	3.898	-0.957	2.340	1.17
2021-03-05	9.24	3.916	-0.752	2.363	1.17
2021-03-08	9.27	3.931	0.325	1.948	1.18
2021-03-09	9.14	3.967	-1.402	4.746	1.19
2021-03-10	9.08	3.981	-0.656	1.860	1.19
2021-03-11	9.64	4.063	6.167	10.132	1.22
2021-03-12	9.58	4.100	-0.622	4.668	1.23
2021-03-15	9.66	4.130	0.835	3.758	1.24
2021-03-16	9.61	4.151	-0.518	2.588	1.25
2021-03-17	9.56	4.168	-0.520	2.081	1.25
2021-03-18	9.46	4.183	-1.046	1.987	1.25
2021-03-19	9.37	4.205	-0.951	2.748	1.26
2021-03-22	9.63	4.230	2.775	3.202	1.27
2021-03-23	9.34	4.255	-3.011	3.219	1.28
2021-03-24	9.54	4.302	2.141	5.889	1.29
2021-03-25	9.55	4.343	0.105	5.136	1.30
2021-03-26	9.66	4.376	1.152	4.084	1.31
2021-03-29	10.05	4.422	4.037	5.487	1.33
2021-03-30	9.86	4.445	-1.891	2.786	1.33
2021-03-31	10.02	4.485	1.623	4.767	1.35
2021-04-01	9.97	4.508	-0.499	2.794	1.35
2021-04-02	9.72	4.535	-2.508	3.310	1.36
2021-04-06	9.67	4.549	-0.514	1.749	1.36
2021-04-07	9.71	4.573	0.414	2.999	1.37
2021-04-08	9.76	4.591	0.515	2.266	1.38
2021-04-09	9.79	4.611	0.307	2.357	1.38
2021-04-12	9.87	4.631	0.817	2.451	1.39
2021-04-13	9.47	4.671	-4.053	5.066	1.40
2021-04-14	9.5	4.683	0.317	1.478	1.40
2021-04-15	9.52	4.705	0.211	2.842	1.41
2021-04-16	9.99	4.761	4.937	6.723	1.43
2021-04-19	10.1	4.779	1.101	2.102	1.43
2021-04-20	10.03	4.793	-0.693	1.683	1.44
2021-04-21	9.92	4.812	-1.097	2.293	1.44
2021-04-22	9.91	4.833	-0.101	2.520	1.45
2021-04-23	9.34	4.872	-5.752	5.045	1.46
2021-04-26	9.45	4.890	1.178	2.355	1.47
2021-04-27	9.24	4.925	-2.222	4.550	1.48
2021-04-28	9.57	4.957	3.571	4.004	1.49
2021-04-29	9.51	4.971	-0.627	1.776	1.49
2021-04-30	9.26	4.999	-2.629	3.575	1.50
2021-05-06	9.55	5.026	3.132	3.348	1.51
2021-05-07	9.94	5.069	4.084	5.236	1.52
2021-05-10	10.4	5.109	4.628	4.628	1.53
2021-05-11	10.16	5.137	-2.308	3.269	1.54
2021-05-12	10.38	5.161	2.165	2.756	1.55
2021-05-13	10.05	5.190	-3.179	3.468	1.56
2021-05-14	9.95	5.214	-0.995	2.985	1.56
2021-05-17	9.85	5.234	-1.005	2.412	1.57
2021-05-18	9.87	5.244	0.203	1.218	1.57
2021-05-19	9.65	5.268	-2.229	2.938	1.58
2021-05-20	9.3	5.282	-3.627	1.762	1.58
2021-05-21	9.4	5.299	1.075	2.258	1.59
2021-05-24	9.36	5.317	-0.426	2.234	1.59
2021-05-25	9.49	5.336	1.389	2.457	1.60
2021-05-26	9.46	5.344	-0.316	1.054	1.60
2021-05-27	9.54	5.354	0.846	1.268	1.61
2021-05-28	9.45	5.370	-0.943	1.992	1.61
2021-05-31	9.55	5.380	1.058	1.270	1.61
2021-06-01	9.66	5.405	1.152	3.037	1.62
2021-06-02	9.6	5.416	-0.621	1.449	1.62
2021-06-03	9.7	5.433	1.042	2.083	1.63
2021-06-04	9.47	5.450	-2.371	2.165	1.64
2021-06-07	9.65	5.477	1.901	3.379	1.64
2021-06-08	9.63	5.487	-0.207	1.244	1.65
2021-06-09	9.96	5.531	3.427	5.296	1.66
2021-06-10	9.89	5.547	-0.703	1.908	1.66
2021-06-11	10.01	5.566	1.213	2.326	1.67
2021-06-15	9.97	5.601	-0.400	4.096	1.68
2021-06-16	10.21	5.630	2.407	3.511	1.69
2021-06-17	10.2	5.656	-0.098	3.036	1.70
2021-06-18	9.96	5.677	-2.353	2.549	1.70
2021-06-21	9.87	5.692	-0.904	1.807	1.71
2021-06-22	10.14	5.717	2.736	2.938	1.72
2021-06-23	10.02	5.734	-1.183	1.972	1.72
2021-06-24	9.83	5.762	-0.907	3.427	1.73
2021-06-25	9.98	5.784	1.526	2.645	1.74
2021-06-28	9.41	5.814	-5.711	3.908	1.74
2021-06-29	9.27	5.831	-1.488	2.125	1.75
2021-06-30	9.35	5.842	0.863	1.510	1.75
2021-07-01	9.22	5.861	-1.390	2.460	1.76
2021-07-02	9.24	5.874	0.217	1.627	1.76
2021-07-05	9.38	5.889	1.515	1.948	1.77
2021-07-06	9.38	5.898	0.000	1.173	1.77
2021-07-07	9.3	5.906	-0.853	0.959	1.77
2021-07-08	9.08	5.930	-2.366	3.226	1.78
2021-07-09	9.35	5.954	2.974	3.084	1.79
2021-07-12	9.32	5.968	-0.321	1.818	1.79
2021-07-13	9.4	5.978	0.858	1.288	1.79
2021-07-14	9.45	5.996	-0.421	2.213	1.80
2021-07-15	9.47	6.010	0.212	1.799	1.80
2021-07-16	9.69	6.039	2.323	3.590	1.81
2021-07-19	9.64	6.059	-0.516	2.477	1.82
2021-07-20	9.61	6.077	-0.311	2.282	1.82
2021-07-21	9.55	6.092	-0.624	1.873	1.83
2021-07-22	9.69	6.113	1.466	2.618	1.83
2021-07-23	9.76	6.138	0.722	3.096	1.84
2021-07-26	9.71	6.168	-0.512	3.689	1.85
2021-07-27	9.73	6.200	0.206	3.913	1.86
2021-07-28	9.42	6.254	-3.186	6.886	1.88
2021-07-29	9.51	6.281	0.955	3.397	1.88
2021-07-30	9.91	6.330	4.206	5.889	1.90
2021-08-02	9.85	6.354	-0.605	3.027	1.91
2021-08-03	9.41	6.395	-4.467	5.178	1.92
2021-08-04	10.01	6.451	6.376	6.695	1.94
2021-08-05	9.96	6.476	-0.500	2.997	1.94
2021-08-06	10.13	6.505	1.707	3.514	1.95
2021-08-09	10.02	6.536	-1.086	3.653	1.96
2021-08-10	10.16	6.565	1.397	3.393	1.97
2021-08-11	10.47	6.601	3.051	4.232	1.98
2021-08-12	10.49	6.634	0.191	3.725	1.99
2021-08-13	10.71	6.669	2.097	3.908	2.00
2021-08-16	10.46	6.701	-2.334	3.735	2.01
2021-08-17	10.26	6.728	-1.912	3.059	2.02
2021-08-18	10.31	6.756	0.487	3.314	2.03
2021-08-19	9.89	6.788	-4.074	3.880	2.04
2021-08-20	9.9	6.810	0.101	2.629	2.04
2021-08-23	10.18	6.835	2.828	2.929	2.05
2021-08-24	10.36	6.854	1.768	2.259	2.06
2021-08-25	10.71	6.891	3.378	4.151	2.07
2021-08-26	10.95	6.945	2.241	5.882	2.08
2021-08-27	10.87	6.971	-0.731	2.831	2.09
2021-08-30	11.26	7.020	3.588	5.244	2.11
2021-08-31	11.37	7.060	0.977	4.263	2.12
2021-09-01	10.97	7.119	-3.518	6.420	2.14
2021-09-02	11.71	7.193	6.746	7.566	2.16
2021-09-03	11.36	7.229	-2.989	3.843	2.17
2021-09-06	11.47	7.271	0.968	4.401	2.18
2021-09-07	11.92	7.319	3.923	4.795	2.20
2021-09-08	12.28	7.379	3.020	5.872	2.21
2021-09-09	13.51	7.506	10.016	11.319	2.25
2021-09-10	12.86	7.562	-4.811	5.181	2.27
2021-09-13	13.52	7.637	5.132	6.687	2.29
2021-09-14	12.84	7.690	-5.030	4.956	2.31
2021-09-15	13.05	7.735	1.636	4.128	2.32
2021-09-16	12.93	7.796	-0.920	5.670	2.34
2021-09-17	12.74	7.909	-1.469	10.673	2.37
2021-09-22	13.26	7.972	4.082	5.651	2.39
2021-09-23	13.3	8.045	0.302	6.637	2.41
2021-09-24	12.39	8.112	-6.842	6.466	2.43
2021-09-27	11.65	8.212	-5.973	10.250	2.46
2021-09-28	12.57	8.310	7.897	9.356	2.49
2021-09-29	12.35	8.406	-1.750	9.387	2.52
2021-09-30	12.61	8.467	2.105	5.749	2.54
2021-10-08	12.32	8.573	-2.300	10.309	2.57
2021-10-11	13.55	8.705	9.984	11.769	2.61
2021-10-12	14.33	8.803	5.756	8.192	2.64
2021-10-13	12.9	8.886	-9.979	7.676	2.67
2021-10-14	11.96	8.935	-7.287	4.961	2.68
2021-10-15	12.11	8.986	1.254	5.017	2.70
2021-10-18	13.32	9.111	9.992	11.313	2.73
2021-10-19	13.92	9.197	4.505	7.357	2.76
2021-10-20	12.81	9.244	-7.974	4.454	2.77
2021-10-21	14.09	9.375	9.992	11.163	2.81
2021-10-22	13.33	9.457	-5.394	7.381	2.84
2021-10-25	13.23	9.530	-0.750	6.602	2.86
2021-10-26	12.66	9.600	-4.308	6.652	2.88
2021-10-27	12.57	9.649	-0.711	4.660	2.89
2021-10-28	11.45	9.723	-8.910	7.717	2.92
2021-10-29	11.34	9.751	-0.961	2.969	2.93
2021-11-01	11.36	9.783	0.176	3.439	2.94
2021-11-02	10.75	9.862	-5.370	8.715	2.96
2021-11-03	10.95	9.890	1.860	3.163	2.97
2021-11-04	10.82	9.913	-1.187	2.557	2.97
2021-11-05	10.3	9.955	-4.806	4.806	2.99
2021-11-08	10.18	9.976	-1.165	2.524	2.99
2021-11-09	10.26	9.990	0.786	1.670	3.00
2021-11-10	10.18	10.010	-0.780	2.339	3.00
2021-11-11	10.27	10.026	0.884	1.866	3.01
2021-11-12	10.09	10.045	-1.753	2.240	3.01
2021-11-15	10.14	10.063	0.496	2.180	3.02
2021-11-16	10.01	10.079	-1.282	1.874	3.02
2021-11-17	10.18	10.093	1.698	1.698	3.03
2021-11-18	10.37	10.116	1.866	2.652	3.03
2021-11-19	10.41	10.135	0.386	2.122	3.04
2021-11-22	10.38	10.155	-0.288	2.305	3.05
2021-11-23	10.41	10.170	0.289	1.734	3.05
2021-11-24	10.54	10.183	1.249	1.537	3.05
2021-11-25	10.4	10.206	-1.328	2.562	3.06
2021-11-26	10.19	10.215	-2.019	1.154	3.06
2021-11-29	10.06	10.228	-1.276	1.472	3.07
2021-11-30	10.08	10.242	0.199	1.690	3.07
2021-12-01	10.23	10.256	1.488	1.687	3.08
2021-12-02	10.24	10.268	0.098	1.369	3.08
2021-12-03	10.52	10.308	2.734	4.590	3.09
2021-12-06	10.45	10.335	-0.665	3.042	3.10
2021-12-07	10.51	10.360	0.574	2.871	3.11
2021-12-08	10.49	10.375	-0.190	1.713	3.11
2021-12-09	10.51	10.386	0.191	1.239	3.12
2021-12-10	10.41	10.395	-0.951	1.142	3.12
2021-12-13	10.64	10.422	2.209	2.978	3.13
2021-12-14	10.53	10.437	-1.034	1.692	3.13
2021-12-15	10.71	10.460	1.709	2.659	3.14
2021-12-16	11.45	10.544	6.909	8.777	3.16
2021-12-17	11.16	10.575	-2.533	3.319	3.17
2021-12-20	10.87	10.608	-2.599	3.584	3.18
2021-12-21	11.04	10.632	1.564	2.668	3.19
2021-12-22	11.03	10.647	-0.091	1.630	3.19
2021-12-23	11.21	10.676	1.632	3.083	3.20
2021-12-24	11.05	10.700	-1.427	2.587	3.21
2021-12-27	11.12	10.724	0.633	2.624	3.22
2021-12-28	10.75	10.762	-3.327	4.227	3.23
2021-12-29	11.1	10.820	3.256	6.233	3.25
2021-12-30	11.12	10.848	0.180	3.063	3.25
2021-12-31	11.29	10.869	1.529	2.248	3.26
2022-01-04	11.6	10.938	2.746	7.086	3.28
2022-01-05	11.26	10.968	-2.931	3.190	3.29
2022-01-06	11.33	10.995	0.622	2.931	3.30
2022-01-07	11.26	11.014	-0.618	2.030	3.30
2022-01-10	11.32	11.029	0.533	1.599	3.31
2022-01-11	11.16	11.045	-1.413	1.678	3.31
2022-01-12	11.25	11.055	0.806	1.075	3.32
2022-01-13	11.24	11.073	-0.089	1.956	3.32
2022-01-14	10.76	11.109	-4.270	4.004	3.33
2022-01-17	10.3	11.135	-4.275	2.974	3.34
2022-01-18	10.32	11.153	0.194	2.136	3.35
2022-01-19	10.81	11.230	4.748	8.527	3.37
2022-01-20	10.38	11.257	-3.978	3.145	3.38
2022-01-21	10.49	11.274	1.060	1.927	3.38
2022-01-24	10.26	11.302	-2.193	3.337	3.39
2022-01-25	9.73	11.349	-5.166	5.750	3.40
2022-01-26	9.78	11.372	0.514	2.775	3.41
2022-01-27	9.62	11.398	-1.636	3.272	3.42
2022-01-28	9.53	11.426	-0.936	3.534	3.43
2022-02-07	9.83	11.446	3.148	2.413	3.43
2022-02-08	10.16	11.467	3.357	2.543	3.44
2022-02-09	10.17	11.490	0.098	2.657	3.45
2022-02-10	10.31	11.517	1.377	3.147	3.46
2022-02-11	10.21	11.538	-0.970	2.522	3.46
2022-02-14	10.06	11.554	-1.469	1.861	3.47
2022-02-15	10	11.563	-0.596	1.093	3.47
2022-02-16	10.09	11.574	0.900	1.300	3.47
2022-02-17	10.09	11.585	0.000	1.288	3.48
2022-02-18	10.4	11.616	3.072	3.568	3.48
2022-02-21	10.51	11.633	1.058	1.923	3.49
2022-02-22	10.41	11.659	-0.951	3.045	3.50
2022-02-23	10.32	11.680	-0.865	2.402	3.50
2022-02-24	10.13	11.707	-1.841	3.295	3.51
2022-02-25	10.1	11.740	-0.296	3.850	3.52
2022-02-28	10.26	11.764	1.584	2.871	3.53
2022-03-01	10.44	11.781	1.754	1.949	3.53
2022-03-02	10.69	11.809	2.395	3.065	3.54
2022-03-03	11.12	11.847	4.022	4.116	3.55
2022-03-04	11.02	11.887	-0.899	4.406	3.57
2022-03-07	10.92	11.927	-0.907	4.356	3.58
2022-03-08	10.5	11.969	-3.846	4.853	3.59
2022-03-09	10.58	12.031	0.762	6.952	3.61
2022-03-10	10.52	12.064	-0.567	3.781	3.62
2022-03-11	10.45	12.099	-0.665	3.992	3.63
2022-03-14	10.01	12.142	-4.211	5.167	3.64
2022-03-15	9.24	12.205	-7.692	8.192	3.66
2022-03-16	9.37	12.250	1.407	5.844	3.68
2022-03-17	9.52	12.278	1.601	3.415	3.68
2022-03-18	10.14	12.338	6.513	7.143	3.70
2022-03-21	10.17	12.360	0.296	2.564	3.71
2022-03-22	10.45	12.391	2.753	3.638	3.72
2022-03-23	10.38	12.421	-0.670	3.445	3.73
2022-03-24	10.35	12.443	-0.289	2.505	3.73
2022-03-25	10.26	12.462	-0.870	2.222	3.74
2022-03-28	10.28	12.493	0.195	3.606	3.75
2022-03-29	10.2	12.509	-0.778	1.946	3.75
2022-03-30	10.09	12.536	-1.078	3.235	3.76
2022-03-31	10.18	12.554	0.892	2.081	3.77
2022-04-01	10.17	12.577	-0.098	2.750	3.77
2022-04-06	10.26	12.598	0.885	2.458	3.78
2022-04-07	10.08	12.620	-1.754	2.534	3.79
2022-04-08	10.18	12.655	0.992	4.167	3.80
2022-04-11	9.93	12.688	-2.456	4.028	3.81
2022-04-12	10.2	12.718	2.719	3.525	3.82
2022-04-13	10.56	12.766	3.529	5.392	3.83
2022-04-14	11	12.822	4.167	6.155	3.85
2022-04-15	12.1	12.822	10.000	0.000	3.85
2022-04-18	13.31	12.822	10.000	0.000	3.85
2022-04-19	14.64	12.822	9.992	0.000	3.85
2022-04-20	16.1	12.822	9.973	0.000	3.85
2022-04-21	15.63	12.973	-2.919	11.553	3.89
2022-04-22	17.19	13.143	9.981	11.900	3.94
2022-04-25	15.47	13.143	-10.006	0.000	3.94
2022-04-26	13.92	13.352	-10.019	17.970	4.01
2022-04-27	14.87	13.526	6.825	14.080	4.06
2022-04-28	16	13.686	7.599	11.970	4.11
2022-04-29	15.37	13.796	-3.938	8.625	4.14
2022-05-05	15.85	13.901	3.123	7.938	4.17
2022-05-06	16.81	14.125	6.057	16.025	4.24
2022-05-09	15.86	14.229	-5.651	7.852	4.27
2022-05-10	15.49	14.311	-2.333	6.305	4.29
2022-05-11	16.68	14.467	7.682	11.233	4.34
2022-05-12	15.14	14.643	-9.233	13.969	4.39
2022-05-13	15.11	14.714	-0.198	5.614	4.41
2022-05-16	16.62	14.849	9.993	9.795	4.45
2022-05-17	17.65	15.009	6.197	10.890	4.50
2022-05-18	16.99	15.127	-3.739	8.329	4.54
2022-05-19	16.49	15.183	-2.943	4.061	4.55
2022-05-20	17.13	15.313	3.881	9.096	4.59
2022-05-23	16.63	15.404	-2.919	6.538	4.62

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