腾达建设融券券源 腾达建设专项约券

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	3.41	0	0	0	0
2020-04-28	3.07	0.020	-9.971	7.625	0.01
2020-04-29	3	0.028	-2.280	3.583	0.01
2020-04-30	3.04	0.033	1.333	1.667	0.01
2020-05-06	3.12	0.045	2.632	4.605	0.01
2020-05-07	3.22	0.066	3.205	8.013	0.02
2020-05-08	3.2	0.074	-0.621	2.795	0.02
2020-05-11	3.21	0.081	0.312	2.813	0.02
2020-05-12	3.13	0.090	-2.492	3.427	0.03
2020-05-13	3.15	0.101	0.639	4.153	0.03
2020-05-14	3.08	0.107	-2.222	2.222	0.03
2020-05-15	3.1	0.112	0.649	1.948	0.03
2020-05-18	3.1	0.116	0.000	1.613	0.03
2020-05-19	3.13	0.123	0.968	2.581	0.04
2020-05-20	3.08	0.127	-1.597	1.597	0.04
2020-05-21	3.02	0.133	-1.948	2.597	0.04
2020-05-22	2.92	0.143	-3.311	3.974	0.04
2020-05-25	2.85	0.149	-2.397	2.740	0.04
2020-05-26	2.89	0.153	1.404	1.404	0.05
2020-05-27	2.82	0.161	-2.422	3.460	0.05
2020-05-28	2.79	0.168	-1.064	3.191	0.05
2020-05-29	2.78	0.173	-0.358	1.792	0.05
2020-06-01	2.87	0.180	3.237	3.237	0.05
2020-06-02	2.89	0.184	0.697	1.742	0.06
2020-06-03	2.89	0.188	0.000	1.384	0.06
2020-06-04	2.86	0.192	-1.038	1.730	0.06
2020-06-05	2.85	0.194	-0.350	1.049	0.06
2020-06-08	2.85	0.198	0.000	1.404	0.06
2020-06-09	2.82	0.201	-1.053	1.404	0.06
2020-06-10	2.84	0.205	0.709	1.773	0.06
2020-06-11	2.79	0.209	-1.761	1.761	0.06
2020-06-12	2.76	0.213	-1.075	1.792	0.06
2020-06-15	2.76	0.218	0.000	2.174	0.07
2020-06-16	2.85	0.227	3.261	3.623	0.07
2020-06-17	2.82	0.232	-1.053	2.105	0.07
2020-06-18	2.82	0.236	0.000	1.773	0.07
2020-06-19	2.8	0.239	-0.709	1.064	0.07
2020-06-22	2.81	0.241	0.357	1.071	0.07
2020-06-23	2.77	0.245	-1.423	1.779	0.07
2020-06-24	2.74	0.250	-1.083	2.166	0.08
2020-06-29	2.71	0.253	-1.095	1.460	0.08
2020-06-30	2.73	0.255	0.738	0.738	0.08
2020-07-01	2.76	0.262	1.099	2.930	0.08
2020-07-02	2.82	0.268	2.174	2.536	0.08
2020-07-03	3.04	0.293	7.801	9.929	0.09
2020-07-06	3.12	0.308	2.632	5.592	0.09
2020-07-07	3.07	0.317	-1.603	3.526	0.09
2020-07-08	3.18	0.335	3.583	6.840	0.10
2020-07-09	3.19	0.343	0.314	3.145	0.10
2020-07-10	3.09	0.354	-3.135	4.075	0.11
2020-07-13	3.18	0.364	2.913	3.883	0.11
2020-07-14	3.24	0.374	1.887	3.774	0.11
2020-07-15	3.12	0.387	-3.704	4.938	0.12
2020-07-16	2.98	0.403	-4.487	6.410	0.12
2020-07-17	2.97	0.409	-0.336	2.349	0.12
2020-07-20	3.07	0.417	3.367	3.367	0.13
2020-07-21	3.06	0.423	-0.326	2.280	0.13
2020-07-22	3.05	0.429	-0.327	2.288	0.13
2020-07-23	2.99	0.438	-1.967	3.607	0.13
2020-07-24	2.9	0.452	-3.010	6.020	0.14
2020-07-27	2.87	0.458	-1.034	2.414	0.14
2020-07-28	2.89	0.461	0.697	1.045	0.14
2020-07-29	2.94	0.469	1.730	3.460	0.14
2020-07-30	2.92	0.474	-0.680	2.041	0.14
2020-07-31	2.95	0.479	1.027	2.055	0.14
2020-08-03	3.01	0.484	2.034	2.034	0.15
2020-08-04	3.07	0.500	1.993	5.980	0.15
2020-08-05	3.02	0.506	-1.629	2.606	0.15
2020-08-06	2.99	0.511	-0.993	1.987	0.15
2020-08-07	2.95	0.518	-1.338	2.676	0.16
2020-08-10	3.02	0.529	2.373	4.407	0.16
2020-08-11	2.95	0.538	-2.318	3.642	0.16
2020-08-12	2.95	0.543	0.000	2.034	0.16
2020-08-13	2.96	0.546	0.339	1.356	0.16
2020-08-14	2.96	0.550	0.000	1.689	0.17
2020-08-17	2.99	0.554	1.014	1.689	0.17
2020-08-18	3.01	0.562	0.669	3.010	0.17
2020-08-19	2.98	0.568	-0.997	2.326	0.17
2020-08-20	3	0.574	0.671	2.349	0.17
2020-08-21	3	0.577	0.000	1.333	0.17
2020-08-24	3.04	0.583	1.333	2.333	0.17
2020-08-25	3.02	0.588	-0.658	1.974	0.18
2020-08-26	3	0.593	-0.662	1.987	0.18
2020-08-27	3.05	0.600	1.667	2.667	0.18
2020-08-28	3.11	0.610	1.967	3.934	0.18
2020-08-31	3.08	0.618	-0.965	3.215	0.19
2020-09-01	3.08	0.622	0.000	1.623	0.19
2020-09-02	3.1	0.629	0.649	2.597	0.19
2020-09-03	3.16	0.637	1.935	3.226	0.19
2020-09-04	3.12	0.642	-1.266	1.582	0.19
2020-09-07	3.12	0.648	0.000	2.564	0.19
2020-09-08	3.26	0.662	4.487	5.128	0.20
2020-09-09	3.21	0.676	-1.534	5.215	0.20
2020-09-10	3.11	0.695	-3.115	7.165	0.21
2020-09-11	3.08	0.701	-0.965	2.572	0.21
2020-09-14	3.07	0.707	-0.325	2.273	0.21
2020-09-15	3.07	0.711	0.000	1.629	0.21
2020-09-16	3.04	0.715	-0.977	1.629	0.21
2020-09-17	3	0.721	-1.316	2.303	0.22
2020-09-18	3.06	0.728	2.000	2.667	0.22
2020-09-21	3.03	0.733	-0.980	1.961	0.22
2020-09-22	2.99	0.736	-1.320	1.320	0.22
2020-09-23	3.01	0.740	0.669	1.338	0.22
2020-09-24	2.93	0.745	-2.658	2.326	0.22
2020-09-25	2.91	0.751	-0.683	2.389	0.23
2020-09-28	2.91	0.753	0.000	1.031	0.23
2020-09-29	2.9	0.757	-0.344	1.375	0.23
2020-09-30	2.91	0.760	0.345	1.379	0.23
2020-10-09	2.97	0.764	2.062	1.718	0.23
2020-10-12	3.02	0.769	1.684	2.020	0.23
2020-10-13	3.02	0.772	0.000	0.993	0.23
2020-10-14	2.97	0.776	-1.656	1.656	0.23
2020-10-15	2.98	0.780	0.337	1.684	0.23
2020-10-16	2.99	0.782	0.336	0.671	0.23
2020-10-19	2.99	0.786	0.000	1.672	0.24
2020-10-20	3	0.789	0.334	1.338	0.24
2020-10-21	2.96	0.794	-1.333	1.667	0.24
2020-10-22	2.94	0.795	-0.676	0.676	0.24
2020-10-23	2.93	0.799	-0.340	1.361	0.24
2020-10-26	2.91	0.801	-0.683	1.024	0.24
2020-10-27	2.9	0.804	-0.344	1.031	0.24
2020-10-28	2.99	0.811	3.103	3.103	0.24
2020-10-29	2.99	0.818	0.000	2.676	0.25
2020-10-30	2.92	0.827	-2.341	3.679	0.25
2020-11-02	2.93	0.829	0.342	1.027	0.25
2020-11-03	2.98	0.834	1.706	2.048	0.25
2020-11-04	2.98	0.838	0.000	1.342	0.25
2020-11-05	3.01	0.841	1.007	1.342	0.25
2020-11-06	3.04	0.849	0.997	2.990	0.25
2020-11-09	3.05	0.853	0.329	1.645	0.26
2020-11-10	3.01	0.859	-1.311	2.623	0.26
2020-11-11	3.07	0.871	1.993	4.319	0.26
2020-11-12	3.08	0.875	0.326	1.629	0.26
2020-11-13	3.03	0.880	-1.623	1.948	0.26
2020-11-16	3.13	0.893	3.300	5.281	0.27
2020-11-17	3.13	0.901	0.000	2.875	0.27
2020-11-18	3.14	0.907	0.319	2.236	0.27
2020-11-19	3.14	0.912	0.000	1.911	0.27
2020-11-20	3.16	0.918	0.637	2.548	0.28
2020-11-23	3.2	0.924	1.266	2.215	0.28
2020-11-24	3.16	0.928	-1.250	1.563	0.28
2020-11-25	3.09	0.937	-2.215	3.481	0.28
2020-11-26	3.1	0.941	0.324	1.294	0.28
2020-11-27	3.1	0.945	0.000	1.613	0.28
2020-11-30	3.1	0.952	0.000	2.581	0.29
2020-12-01	3.13	0.958	0.968	2.258	0.29
2020-12-02	3.13	0.962	0.000	1.597	0.29
2020-12-03	3.1	0.966	-0.958	1.597	0.29
2020-12-04	3.07	0.968	-0.968	0.968	0.29
2020-12-07	3.05	0.972	-0.651	1.303	0.29
2020-12-08	3.06	0.975	0.328	1.311	0.29
2020-12-09	2.99	0.982	-2.288	2.941	0.29
2020-12-10	3	0.986	0.334	1.338	0.30
2020-12-11	2.94	0.994	-2.000	3.333	0.30
2020-12-14	2.96	0.997	0.680	1.361	0.30
2020-12-15	2.95	1.000	-0.338	1.014	0.30
2020-12-16	2.93	1.005	-0.678	2.034	0.30
2020-12-17	2.95	1.011	0.683	2.730	0.30
2020-12-18	2.96	1.016	0.339	2.034	0.30
2020-12-21	2.97	1.021	0.338	1.689	0.31
2020-12-22	2.91	1.026	-2.020	2.357	0.31
2020-12-23	2.91	1.030	0.000	1.375	0.31
2020-12-24	2.89	1.033	-0.687	1.375	0.31
2020-12-25	2.91	1.036	0.692	1.384	0.31
2020-12-28	2.92	1.040	0.344	1.375	0.31
2020-12-29	2.93	1.043	0.342	1.370	0.31
2020-12-30	2.96	1.045	1.024	1.024	0.31
2020-12-31	2.96	1.049	0.000	1.351	0.31
2021-01-04	2.95	1.051	-0.338	1.014	0.32
2021-01-05	2.93	1.055	-0.678	1.695	0.32
2021-01-06	2.91	1.060	-0.683	1.706	0.32
2021-01-07	2.83	1.068	-2.749	3.436	0.32
2021-01-08	2.84	1.074	0.353	2.827	0.32
2021-01-11	2.78	1.080	-2.113	2.465	0.32
2021-01-12	2.83	1.087	1.799	2.878	0.33
2021-01-13	2.86	1.094	1.060	3.180	0.33
2021-01-14	2.86	1.099	0.000	2.098	0.33
2021-01-15	2.86	1.103	0.000	1.399	0.33
2021-01-18	2.87	1.106	0.350	1.399	0.33
2021-01-19	2.9	1.111	1.045	2.091	0.33
2021-01-20	2.87	1.114	-1.034	1.379	0.33
2021-01-21	2.88	1.118	0.348	1.394	0.34
2021-01-22	2.81	1.123	-2.431	2.431	0.34
2021-01-25	2.73	1.132	-2.847	3.559	0.34
2021-01-26	2.74	1.136	0.366	1.832	0.34
2021-01-27	2.72	1.138	-0.730	1.095	0.34
2021-01-28	2.7	1.142	-0.735	1.471	0.34
2021-01-29	2.57	1.154	-4.815	5.926	0.35
2021-02-01	2.55	1.160	-0.778	2.724	0.35
2021-02-02	2.61	1.172	2.353	5.490	0.35
2021-02-03	2.55	1.177	-2.299	2.299	0.35
2021-02-04	2.48	1.183	-2.745	2.745	0.35
2021-02-05	2.48	1.188	0.000	2.419	0.36
2021-02-08	2.47	1.192	-0.403	2.016	0.36
2021-02-09	2.52	1.197	2.024	2.429	0.36
2021-02-10	2.52	1.199	0.000	1.190	0.36
2021-02-18	2.58	1.204	2.381	1.984	0.36
2021-02-19	2.68	1.213	3.876	4.264	0.36
2021-02-22	2.71	1.221	1.119	3.731	0.37
2021-02-23	2.71	1.226	0.000	1.845	0.37
2021-02-24	2.71	1.229	0.000	1.476	0.37
2021-02-25	2.73	1.235	0.738	2.583	0.37
2021-02-26	2.7	1.238	-1.099	1.465	0.37
2021-03-01	2.78	1.245	2.963	2.963	0.37
2021-03-02	2.74	1.250	-1.439	2.158	0.37
2021-03-03	2.77	1.252	1.095	1.095	0.38
2021-03-04	2.78	1.257	0.361	1.805	0.38
2021-03-05	2.82	1.263	1.439	2.518	0.38
2021-03-08	2.83	1.268	0.355	2.482	0.38
2021-03-09	2.78	1.279	-1.767	4.594	0.38
2021-03-10	2.74	1.286	-1.439	3.237	0.39
2021-03-11	2.79	1.292	1.825	2.190	0.39
2021-03-12	2.82	1.298	1.075	2.867	0.39
2021-03-15	2.83	1.302	0.355	1.418	0.39
2021-03-16	2.84	1.305	0.353	1.413	0.39
2021-03-17	2.8	1.310	-1.408	2.113	0.39
2021-03-18	2.78	1.313	-0.714	1.429	0.39
2021-03-19	2.78	1.317	0.000	1.799	0.40
2021-03-22	2.81	1.322	1.079	1.799	0.40
2021-03-23	2.76	1.328	-1.779	2.847	0.40
2021-03-24	2.73	1.333	-1.087	2.174	0.40
2021-03-25	2.68	1.341	-1.832	3.663	0.40
2021-03-26	2.7	1.345	0.746	1.493	0.40
2021-03-29	2.77	1.351	2.593	2.593	0.41
2021-03-30	2.75	1.356	-0.722	2.527	0.41
2021-03-31	2.81	1.367	2.182	4.364	0.41
2021-04-01	2.78	1.371	-1.068	1.779	0.41
2021-04-02	2.73	1.376	-1.799	2.158	0.41
2021-04-06	2.76	1.381	1.099	2.198	0.41
2021-04-07	2.78	1.385	0.725	1.812	0.42
2021-04-08	2.74	1.388	-1.439	1.439	0.42
2021-04-09	2.73	1.392	-0.365	1.460	0.42
2021-04-12	2.72	1.394	-0.366	1.099	0.42
2021-04-13	2.66	1.401	-2.206	2.941	0.42
2021-04-14	2.7	1.407	1.504	3.008	0.42
2021-04-15	2.71	1.410	0.370	1.111	0.42
2021-04-16	2.78	1.415	2.583	2.214	0.42
2021-04-19	2.78	1.418	0.000	1.439	0.43
2021-04-20	2.77	1.421	-0.360	1.079	0.43
2021-04-21	2.76	1.424	-0.361	1.444	0.43
2021-04-22	2.75	1.427	-0.362	1.087	0.43
2021-04-23	2.71	1.432	-1.455	2.182	0.43
2021-04-26	2.69	1.435	-0.738	1.476	0.43
2021-04-27	2.69	1.438	0.000	1.487	0.43
2021-04-28	2.96	1.438	10.037	0.000	0.43
2021-04-29	2.97	1.457	0.338	7.432	0.44
2021-04-30	3.05	1.476	2.694	7.744	0.44
2021-05-06	3.05	1.483	0.000	2.623	0.44
2021-05-07	3.1	1.491	1.639	2.951	0.45
2021-05-10	3.11	1.497	0.323	2.581	0.45
2021-05-11	3.08	1.505	-0.965	3.215	0.45
2021-05-12	3.11	1.511	0.974	1.948	0.45
2021-05-13	3.06	1.516	-1.608	2.251	0.45
2021-05-14	3.1	1.520	1.307	1.634	0.46
2021-05-17	3.11	1.525	0.323	1.935	0.46
2021-05-18	3.12	1.530	0.322	1.929	0.46
2021-05-19	3.07	1.535	-1.603	1.603	0.46
2021-05-20	3.07	1.539	0.000	1.629	0.46
2021-05-21	3.07	1.542	0.000	1.303	0.46
2021-05-24	3.07	1.546	0.000	1.629	0.46
2021-05-25	3.08	1.551	0.326	1.954	0.47
2021-05-26	3.1	1.554	0.649	0.974	0.47
2021-05-27	3.2	1.573	3.226	7.097	0.47
2021-05-28	3.15	1.585	-1.563	4.688	0.48
2021-05-31	3.13	1.589	-0.635	1.587	0.48
2021-06-01	3.15	1.595	0.639	2.236	0.48
2021-06-02	3.13	1.598	-0.635	1.270	0.48
2021-06-03	3.14	1.605	0.319	2.556	0.48
2021-06-04	3.19	1.612	1.592	2.548	0.48
2021-06-07	3.14	1.619	-1.567	2.821	0.49
2021-06-08	3.16	1.624	0.637	1.911	0.49
2021-06-09	3.15	1.628	-0.316	1.266	0.49
2021-06-10	3.14	1.631	-0.317	1.270	0.49
2021-06-11	3.15	1.638	0.318	2.866	0.49
2021-06-15	3.04	1.648	-3.492	3.810	0.49
2021-06-16	3.08	1.657	1.316	3.618	0.50
2021-06-17	3.07	1.662	-0.325	1.948	0.50
2021-06-18	3.11	1.668	1.303	2.280	0.50
2021-06-21	3.11	1.672	0.000	1.608	0.50
2021-06-22	3.15	1.679	1.286	2.572	0.50
2021-06-23	3.13	1.682	-0.635	1.270	0.50
2021-06-24	3.12	1.688	1.299	1.948	0.51
2021-06-25	3.12	1.691	0.000	1.282	0.51
2021-06-28	3.09	1.695	-0.962	1.603	0.51
2021-06-29	3.1	1.699	0.324	1.618	0.51
2021-06-30	3.04	1.706	-1.935	2.581	0.51
2021-07-01	3.03	1.711	-0.329	1.974	0.51
2021-07-02	3.02	1.715	-0.330	1.650	0.51
2021-07-05	3.03	1.718	0.331	1.325	0.52
2021-07-06	3.08	1.724	1.650	2.310	0.52
2021-07-07	3.07	1.727	-0.325	1.299	0.52
2021-07-08	3.03	1.733	-1.303	2.280	0.52
2021-07-09	3.05	1.736	0.660	0.990	0.52
2021-07-12	3.07	1.740	0.656	1.639	0.52
2021-07-13	3.13	1.746	1.954	2.280	0.52
2021-07-14	3.13	1.752	-0.318	2.548	0.53
2021-07-15	3.17	1.758	1.278	1.917	0.53
2021-07-16	3.15	1.762	-0.631	1.577	0.53
2021-07-19	3.15	1.771	0.000	3.492	0.53
2021-07-20	3.2	1.781	1.587	3.810	0.53
2021-07-21	3.16	1.788	-1.250	2.813	0.54
2021-07-22	3.18	1.793	0.633	1.899	0.54
2021-07-23	3.26	1.806	2.516	4.717	0.54
2021-07-26	3.28	1.815	0.613	3.374	0.54
2021-07-27	3.13	1.830	-4.573	5.488	0.55
2021-07-28	3.02	1.841	-3.514	4.473	0.55
2021-07-29	3.03	1.844	0.331	1.325	0.55
2021-07-30	3.08	1.853	1.650	3.300	0.56
2021-08-02	3.15	1.863	2.273	3.896	0.56
2021-08-03	3.47	1.893	10.159	10.476	0.57
2021-08-04	3.57	1.911	2.882	5.764	0.57
2021-08-05	3.5	1.920	-1.961	3.081	0.58
2021-08-06	3.42	1.927	-2.286	2.571	0.58
2021-08-09	3.36	1.933	-1.754	2.047	0.58
2021-08-10	3.38	1.938	0.595	2.083	0.58
2021-08-11	3.4	1.946	0.592	2.663	0.58
2021-08-12	3.38	1.952	-0.588	2.059	0.59
2021-08-13	3.31	1.958	-2.071	2.071	0.59
2021-08-16	3.39	1.965	2.417	2.719	0.59
2021-08-17	3.31	1.976	-2.360	3.835	0.59
2021-08-18	3.48	2.000	5.136	8.459	0.60
2021-08-19	3.43	2.009	-1.437	3.161	0.60
2021-08-20	3.44	2.016	0.292	2.332	0.60
2021-08-23	3.53	2.027	2.616	3.779	0.61
2021-08-24	3.5	2.038	-0.850	3.683	0.61
2021-08-25	3.42	2.058	-2.286	7.143	0.62
2021-08-26	3.46	2.073	1.170	5.263	0.62
2021-08-27	3.47	2.079	0.289	2.023	0.62
2021-08-30	3.35	2.091	-3.458	4.035	0.63
2021-08-31	3.56	2.118	6.269	9.254	0.64
2021-09-01	3.58	2.132	0.562	4.775	0.64
2021-09-02	3.73	2.151	4.190	6.145	0.65
2021-09-03	3.62	2.161	-2.949	3.217	0.65
2021-09-06	3.65	2.169	0.829	2.486	0.65
2021-09-07	3.66	2.174	0.274	1.918	0.65
2021-09-08	3.74	2.185	2.186	3.279	0.66
2021-09-09	3.78	2.195	1.070	3.209	0.66
2021-09-10	3.68	2.214	-2.646	6.349	0.66
2021-09-13	3.8	2.228	3.261	4.348	0.67
2021-09-14	3.64	2.244	-4.211	5.263	0.67
2021-09-15	3.64	2.253	0.000	3.022	0.68
2021-09-16	3.64	2.266	0.000	4.121	0.68
2021-09-17	3.57	2.283	-1.923	5.769	0.68
2021-09-22	3.73	2.306	4.482	7.563	0.69
2021-09-23	3.76	2.315	0.804	2.681	0.69
2021-09-24	3.55	2.332	-5.585	5.851	0.70
2021-09-27	3.33	2.355	-6.197	8.451	0.71
2021-09-28	3.35	2.364	0.601	3.003	0.71
2021-09-29	3.2	2.376	-4.478	4.478	0.71
2021-09-30	3.23	2.381	0.937	1.875	0.71
2021-10-08	3.27	2.388	1.238	2.477	0.72
2021-10-11	3.23	2.393	-1.223	1.835	0.72
2021-10-12	3.11	2.405	-3.715	4.644	0.72
2021-10-13	3.11	2.411	0.000	2.572	0.72
2021-10-14	3.08	2.415	-0.965	1.608	0.72
2021-10-15	3.05	2.421	-0.974	2.273	0.73
2021-10-18	3.12	2.429	2.295	2.951	0.73
2021-10-19	3.08	2.432	-1.282	1.282	0.73
2021-10-20	3.07	2.435	-0.325	1.299	0.73
2021-10-21	3.08	2.440	0.326	1.629	0.73
2021-10-22	2.98	2.448	-3.247	3.571	0.73
2021-10-25	2.98	2.452	0.000	1.342	0.74
2021-10-26	2.97	2.455	-0.336	1.342	0.74
2021-10-27	2.86	2.466	-3.704	4.377	0.74
2021-10-28	2.94	2.472	2.797	2.448	0.74
2021-10-29	3.07	2.488	4.422	6.463	0.75
2021-11-01	3.04	2.493	-0.977	1.954	0.75
2021-11-02	2.95	2.505	-2.961	4.934	0.75
2021-11-03	2.99	2.511	1.356	2.373	0.75
2021-11-04	3.04	2.519	1.672	3.010	0.76
2021-11-05	3.02	2.524	-0.658	1.974	0.76
2021-11-08	3.02	2.526	0.000	0.993	0.76
2021-11-09	3.04	2.530	0.662	1.325	0.76
2021-11-10	3.06	2.534	0.658	1.645	0.76
2021-11-11	3.14	2.542	2.614	3.268	0.76
2021-11-12	3.11	2.547	-0.955	1.911	0.76
2021-11-15	3.13	2.551	0.643	1.608	0.77
2021-11-16	3.04	2.560	-2.875	3.195	0.77
2021-11-17	3.08	2.567	1.316	2.961	0.77
2021-11-18	3.04	2.572	-1.299	1.948	0.77
2021-11-19	3.07	2.577	0.987	1.974	0.77
2021-11-22	3.07	2.580	0.000	1.303	0.77
2021-11-23	3.09	2.585	0.651	1.954	0.78
2021-11-24	3.08	2.589	-0.324	1.294	0.78
2021-11-25	3.07	2.592	-0.325	1.299	0.78
2021-11-26	3.04	2.596	-0.977	1.629	0.78
2021-11-29	3	2.600	-1.316	1.645	0.78
2021-11-30	3.02	2.605	0.667	2.000	0.78
2021-12-01	3.07	2.610	1.656	1.987	0.78
2021-12-02	3.1	2.617	0.977	2.606	0.79
2021-12-03	3.13	2.624	0.968	2.581	0.79
2021-12-06	3.08	2.630	-1.597	2.236	0.79
2021-12-07	3.12	2.636	1.299	2.273	0.79
2021-12-08	3.11	2.640	-0.321	1.603	0.79
2021-12-09	3.15	2.644	1.286	1.608	0.79
2021-12-10	3.11	2.648	-1.270	1.587	0.79
2021-12-13	3.11	2.653	0.000	1.929	0.80
2021-12-14	3.07	2.656	-1.286	1.286	0.80
2021-12-15	3.12	2.662	1.629	2.280	0.80
2021-12-16	3.16	2.667	1.282	1.603	0.80
2021-12-17	3.17	2.671	0.316	1.582	0.80
2021-12-20	3.24	2.680	2.208	3.470	0.80
2021-12-21	3.42	2.699	5.556	6.790	0.81
2021-12-22	3.32	2.708	-2.924	2.924	0.81
2021-12-23	3.25	2.713	-2.108	2.108	0.81
2021-12-24	3.22	2.718	-0.923	1.846	0.82
2021-12-27	3.25	2.724	0.932	2.174	0.82
2021-12-28	3.2	2.730	-1.538	2.154	0.82
2021-12-29	3.2	2.734	0.000	1.563	0.82
2021-12-30	3.21	2.738	0.312	1.563	0.82
2021-12-31	3.26	2.744	1.558	2.181	0.82
2022-01-04	3.34	2.752	2.454	2.761	0.83
2022-01-05	3.3	2.759	-1.198	2.695	0.83
2022-01-06	3.39	2.770	2.727	3.939	0.83
2022-01-07	3.38	2.780	-0.295	3.540	0.83
2022-01-10	3.44	2.787	1.775	2.367	0.84
2022-01-11	3.41	2.794	-0.872	2.326	0.84
2022-01-12	3.38	2.800	-0.880	2.346	0.84
2022-01-13	3.38	2.808	0.000	2.663	0.84
2022-01-14	3.29	2.816	-2.663	2.959	0.84
2022-01-17	3.31	2.822	0.608	2.128	0.85
2022-01-18	3.4	2.834	2.719	4.230	0.85
2022-01-19	3.47	2.849	2.059	5.294	0.85
2022-01-20	3.44	2.857	-0.865	2.882	0.86
2022-01-21	3.36	2.865	-2.326	2.907	0.86
2022-01-24	3.34	2.877	-0.595	4.167	0.86
2022-01-25	3.17	2.893	-5.090	5.988	0.87
2022-01-26	3.31	2.906	4.416	4.732	0.87
2022-01-27	3.24	2.917	-2.115	3.927	0.87
2022-01-28	3.17	2.930	-2.160	5.247	0.88
2022-02-07	3.49	2.956	10.095	8.833	0.89
2022-02-08	3.6	2.967	3.152	3.725	0.89
2022-02-09	3.57	2.975	-0.833	2.778	0.89
2022-02-10	3.64	2.985	1.961	3.081	0.90
2022-02-11	3.59	3.000	-1.374	5.220	0.90
2022-02-14	3.62	3.012	0.836	3.900	0.90
2022-02-15	3.8	3.053	4.972	12.983	0.92
2022-02-16	3.95	3.075	3.947	6.579	0.92
2022-02-17	3.83	3.093	-3.038	5.570	0.93
2022-02-18	4.21	3.137	9.922	12.533	0.94
2022-02-21	4.26	3.153	1.188	4.513	0.95
2022-02-22	4.05	3.170	-4.930	5.164	0.95
2022-02-23	3.91	3.187	-3.457	5.185	0.96
2022-02-24	3.64	3.213	-6.905	8.440	0.96
2022-02-25	3.62	3.227	-0.549	4.670	0.97
2022-02-28	3.64	3.236	0.552	3.039	0.97
2022-03-01	3.7	3.243	1.648	2.198	0.97
2022-03-02	3.74	3.255	1.081	3.784	0.98
2022-03-03	3.78	3.260	1.070	1.872	0.98
2022-03-04	3.67	3.271	-2.910	3.439	0.98
2022-03-07	3.7	3.283	0.817	3.815	0.98
2022-03-08	3.72	3.298	0.541	4.865	0.99
2022-03-09	3.86	3.322	3.763	7.527	1.00
2022-03-10	3.8	3.335	-1.554	4.145	1.00
2022-03-11	3.7	3.347	-2.632	3.684	1.00
2022-03-14	3.68	3.363	-0.541	5.405	1.01
2022-03-15	3.63	3.389	-1.359	8.696	1.02
2022-03-16	3.84	3.412	5.785	7.163	1.02
2022-03-17	3.88	3.425	1.042	3.906	1.03
2022-03-18	3.95	3.441	1.804	4.897	1.03
2022-03-21	4.08	3.458	3.291	5.063	1.04
2022-03-22	4	3.466	-1.961	2.451	1.04
2022-03-23	3.89	3.479	-2.750	4.000	1.04
2022-03-24	3.83	3.489	-1.542	3.085	1.05
2022-03-25	4.21	3.527	9.922	10.705	1.06
2022-03-28	4.07	3.545	-3.325	5.226	1.06
2022-03-29	3.98	3.559	-2.211	4.423	1.07
2022-03-30	4.11	3.582	3.266	6.533	1.07
2022-03-31	4.07	3.594	-0.973	3.650	1.08
2022-04-01	3.95	3.606	-2.948	3.686	1.08
2022-04-06	4.07	3.621	3.038	4.304	1.09
2022-04-07	3.94	3.634	-3.194	4.177	1.09
2022-04-08	4.33	3.667	9.898	9.137	1.10
2022-04-11	4.35	3.708	0.462	11.316	1.11
2022-04-12	4.49	3.765	3.218	15.172	1.13
2022-04-13	4.1	3.788	-8.686	6.682	1.14
2022-04-14	4.18	3.802	1.951	3.902	1.14
2022-04-15	3.95	3.820	-5.502	5.502	1.15
2022-04-18	3.94	3.839	-0.253	5.823	1.15
2022-04-19	3.97	3.847	0.761	2.538	1.15
2022-04-20	3.74	3.864	-5.793	5.542	1.16
2022-04-21	3.54	3.881	-5.348	5.615	1.16
2022-04-22	3.58	3.896	1.130	5.085	1.17
2022-04-25	3.45	3.915	-3.631	6.425	1.17
2022-04-26	3.52	3.932	2.029	5.797	1.18
2022-04-27	3.67	3.947	4.261	5.114	1.18
2022-04-28	3.64	3.962	-0.817	4.905	1.19
2022-04-29	3.31	3.973	-9.066	3.846	1.19
2022-05-05	3.26	3.983	-1.511	3.927	1.20
2022-05-06	3.03	3.996	-7.055	4.908	1.20
2022-05-09	3.33	4.020	9.901	8.581	1.21
2022-05-10	3.43	4.050	3.003	10.511	1.21
2022-05-11	3.33	4.066	-2.915	5.831	1.22
2022-05-12	3.4	4.079	2.102	4.505	1.22
2022-05-13	3.38	4.091	-0.588	4.412	1.23
2022-05-16	3.35	4.100	-0.888	3.254	1.23
2022-05-17	3.22	4.114	-3.881	5.075	1.23
2022-05-18	3.2	4.120	-0.621	2.484	1.24
2022-05-19	3.26	4.135	1.875	5.313	1.24
2022-05-20	3.24	4.141	-0.613	2.454	1.24
2022-05-23	3.21	4.146	-0.926	1.852	1.24

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