大众公用融券券源 大众公用专项约券

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	4.22	0	0	0	0
2020-04-28	4.39	0.024	4.028	6.635	0.01
2020-04-29	4.22	0.035	-3.872	3.189	0.01
2020-04-30	4.3	0.050	1.896	4.028	0.01
2020-05-06	4.29	0.057	-0.233	2.093	0.02
2020-05-07	4.26	0.069	-0.699	3.263	0.02
2020-05-08	4.27	0.074	0.235	1.408	0.02
2020-05-11	4.28	0.081	0.234	1.874	0.02
2020-05-12	4.2	0.090	-1.869	2.570	0.03
2020-05-13	4.18	0.094	-0.476	1.190	0.03
2020-05-14	4.15	0.100	-0.718	1.914	0.03
2020-05-15	4.16	0.105	0.241	1.446	0.03
2020-05-18	4.3	0.118	3.365	3.365	0.04
2020-05-19	4.29	0.127	-0.233	2.558	0.04
2020-05-20	4.22	0.136	-1.632	2.564	0.04
2020-05-21	4.29	0.146	1.659	2.844	0.04
2020-05-22	4.18	0.160	-2.564	4.196	0.05
2020-05-25	4.17	0.168	-0.239	2.153	0.05
2020-05-26	4.24	0.177	1.679	2.638	0.05
2020-05-27	4.29	0.191	1.179	3.774	0.06
2020-05-28	4.26	0.200	-0.699	2.564	0.06
2020-05-29	4.33	0.210	1.643	2.817	0.06
2020-06-01	4.5	0.229	3.926	5.081	0.07
2020-06-02	4.42	0.244	-1.778	4.000	0.07
2020-06-03	4.35	0.251	-1.584	2.036	0.08
2020-06-04	4.35	0.257	0.000	1.609	0.08
2020-06-05	4.38	0.268	0.690	2.989	0.08
2020-06-08	4.35	0.275	-0.685	2.055	0.08
2020-06-09	4.32	0.279	-0.690	0.920	0.08
2020-06-10	4.3	0.283	-0.463	1.157	0.08
2020-06-11	4.36	0.295	1.395	3.256	0.09
2020-06-12	4.42	0.315	1.376	5.505	0.09
2020-06-15	4.46	0.336	0.905	5.656	0.10
2020-06-16	4.45	0.343	-0.224	2.018	0.10
2020-06-17	4.47	0.358	0.449	3.820	0.11
2020-06-18	4.43	0.363	-0.895	1.342	0.11
2020-06-19	4.44	0.368	0.226	1.354	0.11
2020-06-22	4.45	0.376	0.225	2.252	0.11
2020-06-23	4.41	0.382	-0.899	1.573	0.11
2020-06-24	4.68	0.422	6.122	10.204	0.13
2020-06-29	4.54	0.432	-2.991	2.778	0.13
2020-06-30	4.56	0.440	0.441	2.203	0.13
2020-07-01	4.54	0.449	-0.439	2.193	0.13
2020-07-02	4.7	0.467	3.524	4.626	0.14
2020-07-03	4.75	0.477	1.064	2.553	0.14
2020-07-06	5.11	0.508	7.579	7.368	0.15
2020-07-07	5.08	0.528	-0.587	4.697	0.16
2020-07-08	5.28	0.552	3.937	5.315	0.17
2020-07-09	5.27	0.569	-0.189	3.977	0.17
2020-07-10	5.36	0.602	1.708	7.400	0.18
2020-07-13	5.5	0.625	3.774	5.094	0.19
2020-07-14	5.36	0.648	-2.545	5.091	0.19
2020-07-15	5.31	0.669	-0.933	4.664	0.20
2020-07-16	5.06	0.704	-4.708	8.286	0.21
2020-07-17	5.23	0.737	3.360	7.708	0.22
2020-07-20	5.57	0.767	6.501	6.310	0.23
2020-07-21	5.3	0.793	-4.847	5.925	0.24
2020-07-22	5.23	0.804	-1.321	2.642	0.24
2020-07-23	5.11	0.820	-2.294	3.633	0.25
2020-07-24	4.81	0.851	-5.871	7.828	0.26
2020-07-27	4.75	0.865	-1.247	3.534	0.26
2020-07-28	4.78	0.873	0.632	1.895	0.26
2020-07-29	4.86	0.885	1.674	3.138	0.27
2020-07-30	4.88	0.899	0.412	3.292	0.27
2020-07-31	4.88	0.911	0.000	2.869	0.27
2020-08-03	5.02	0.921	2.869	2.459	0.28
2020-08-04	5.04	0.935	0.398	3.386	0.28
2020-08-05	5.03	0.952	-0.198	3.968	0.29
2020-08-06	5.06	0.960	0.596	1.988	0.29
2020-08-07	4.95	0.980	-2.174	4.941	0.29
2020-08-10	4.99	0.990	0.808	2.222	0.30
2020-08-11	4.87	1.001	-2.405	2.806	0.30
2020-08-12	4.82	1.010	-1.027	2.259	0.30
2020-08-13	4.9	1.020	1.660	2.490	0.31
2020-08-14	4.92	1.028	0.408	1.837	0.31
2020-08-17	5.02	1.036	2.033	2.033	0.31
2020-08-18	5	1.043	-0.398	1.594	0.31
2020-08-19	4.93	1.052	-1.400	2.200	0.32
2020-08-20	4.89	1.059	-0.811	1.623	0.32
2020-08-21	5.03	1.073	2.863	3.476	0.32
2020-08-24	4.97	1.081	-1.193	1.988	0.32
2020-08-25	4.9	1.089	-1.408	1.811	0.33
2020-08-26	4.85	1.098	-1.020	2.245	0.33
2020-08-27	4.81	1.106	-0.825	2.062	0.33
2020-08-28	4.83	1.114	0.416	1.871	0.33
2020-08-31	4.84	1.120	0.207	1.656	0.34
2020-09-01	4.78	1.128	-1.240	1.860	0.34
2020-09-02	4.79	1.133	0.209	1.255	0.34
2020-09-03	4.72	1.143	-1.461	2.505	0.34
2020-09-04	4.73	1.152	0.212	2.331	0.35
2020-09-07	4.66	1.162	-1.480	2.537	0.35
2020-09-08	4.68	1.168	0.429	1.502	0.35
2020-09-09	4.61	1.172	-1.496	1.282	0.35
2020-09-10	4.46	1.191	-3.254	4.989	0.36
2020-09-11	4.49	1.199	0.673	2.018	0.36
2020-09-14	4.52	1.206	0.668	2.004	0.36
2020-09-15	4.5	1.211	-0.442	1.327	0.36
2020-09-16	4.44	1.217	-1.333	1.556	0.37
2020-09-17	4.54	1.238	2.252	5.631	0.37
2020-09-18	4.58	1.247	0.881	2.203	0.37
2020-09-21	4.54	1.251	-0.873	1.310	0.38
2020-09-22	4.48	1.257	-1.322	1.542	0.38
2020-09-23	4.48	1.261	0.000	1.116	0.38
2020-09-24	4.39	1.268	-2.009	1.786	0.38
2020-09-25	4.34	1.275	-1.139	2.050	0.38
2020-09-28	4.31	1.281	-0.691	1.613	0.38
2020-09-29	4.32	1.285	0.232	1.160	0.39
2020-09-30	4.28	1.291	-0.926	1.620	0.39
2020-10-09	4.37	1.297	2.103	1.636	0.39
2020-10-12	4.52	1.309	3.432	3.204	0.39
2020-10-13	4.5	1.312	-0.442	0.885	0.39
2020-10-14	4.44	1.317	-1.333	1.111	0.39
2020-10-15	4.44	1.322	0.000	1.351	0.40
2020-10-16	4.59	1.334	3.378	3.378	0.40
2020-10-19	4.48	1.347	-2.397	3.268	0.40
2020-10-20	4.5	1.353	0.446	1.562	0.41
2020-10-21	4.45	1.358	-1.111	1.556	0.41
2020-10-22	4.49	1.369	0.899	2.921	0.41
2020-10-23	4.41	1.377	-1.782	2.227	0.41
2020-10-26	4.36	1.384	-1.134	1.814	0.42
2020-10-27	4.34	1.388	-0.459	1.147	0.42
2020-10-28	4.35	1.392	0.230	0.922	0.42
2020-10-29	4.31	1.396	-0.920	1.149	0.42
2020-10-30	4.22	1.407	-2.088	3.248	0.42
2020-11-02	4.25	1.415	0.711	2.370	0.42
2020-11-03	4.33	1.424	1.882	2.353	0.43
2020-11-04	4.33	1.431	0.000	1.848	0.43
2020-11-05	4.34	1.435	0.231	1.155	0.43
2020-11-06	4.3	1.439	-0.922	1.152	0.43
2020-11-09	4.35	1.446	1.163	1.860	0.43
2020-11-10	4.3	1.453	-1.149	2.069	0.44
2020-11-11	4.3	1.459	0.000	1.628	0.44
2020-11-12	4.27	1.463	-0.698	1.163	0.44
2020-11-13	4.23	1.468	-0.937	1.405	0.44
2020-11-16	4.3	1.474	1.655	1.655	0.44
2020-11-17	4.28	1.477	-0.465	0.930	0.44
2020-11-18	4.32	1.483	0.935	1.636	0.44
2020-11-19	4.31	1.486	-0.231	0.926	0.45
2020-11-20	4.34	1.492	0.696	1.624	0.45
2020-11-23	4.39	1.501	1.152	2.304	0.45
2020-11-24	4.36	1.503	-0.683	0.683	0.45
2020-11-25	4.3	1.511	-1.376	2.294	0.45
2020-11-26	4.28	1.515	-0.465	0.930	0.45
2020-11-27	4.29	1.519	0.234	1.168	0.46
2020-11-30	4.29	1.523	0.000	1.166	0.46
2020-12-01	4.31	1.531	0.466	2.098	0.46
2020-12-02	4.3	1.534	-0.232	0.928	0.46
2020-12-03	4.36	1.542	1.395	2.326	0.46
2020-12-04	4.32	1.547	-0.917	1.147	0.46
2020-12-07	4.29	1.550	-0.694	0.926	0.46
2020-12-08	4.26	1.552	-0.699	0.699	0.47
2020-12-09	4.22	1.559	-0.939	1.878	0.47
2020-12-10	4.22	1.561	0.000	0.711	0.47
2020-12-11	4.13	1.574	-2.133	3.555	0.47
2020-12-14	4.11	1.578	-0.484	1.211	0.47
2020-12-15	4.08	1.585	-0.730	2.190	0.48
2020-12-16	4.07	1.591	-0.245	1.716	0.48
2020-12-17	4.08	1.599	0.246	2.211	0.48
2020-12-18	4.16	1.614	1.961	4.412	0.48
2020-12-21	4.14	1.617	-0.481	0.962	0.49
2020-12-22	4.04	1.627	-2.415	2.899	0.49
2020-12-23	4.07	1.631	0.743	1.238	0.49
2020-12-24	4.1	1.646	0.737	4.423	0.49
2020-12-25	4.27	1.670	4.146	6.585	0.50
2020-12-28	4.34	1.681	1.639	3.044	0.50
2020-12-29	4.24	1.691	-2.304	2.995	0.51
2020-12-30	4.18	1.708	-1.415	4.717	0.51
2020-12-31	4.14	1.717	-0.957	2.632	0.52
2021-01-04	4.13	1.722	-0.242	1.449	0.52
2021-01-05	4.11	1.726	-0.484	1.211	0.52
2021-01-06	4.14	1.732	0.730	1.703	0.52
2021-01-07	4.06	1.742	-1.932	3.140	0.52
2021-01-08	4.06	1.748	0.000	1.724	0.52
2021-01-11	4	1.755	-1.478	1.970	0.53
2021-01-12	4.06	1.760	1.500	1.500	0.53
2021-01-13	4.06	1.768	0.000	2.463	0.53
2021-01-14	4.06	1.773	0.000	1.478	0.53
2021-01-15	4.07	1.777	0.246	0.985	0.53
2021-01-18	4.05	1.781	-0.491	1.229	0.53
2021-01-19	4.06	1.785	0.247	1.235	0.54
2021-01-20	4.04	1.787	-0.493	0.739	0.54
2021-01-21	4.04	1.790	0.000	0.743	0.54
2021-01-22	4	1.795	-0.990	1.485	0.54
2021-01-25	3.88	1.807	-3.000	3.750	0.54
2021-01-26	3.84	1.816	-1.031	2.835	0.54
2021-01-27	3.89	1.826	1.302	3.125	0.55
2021-01-28	3.83	1.833	-1.542	2.057	0.55
2021-01-29	3.77	1.846	-1.567	4.178	0.55
2021-02-01	3.69	1.859	-2.122	4.244	0.56
2021-02-02	3.69	1.863	0.000	1.355	0.56
2021-02-03	3.58	1.874	-2.981	3.523	0.56
2021-02-04	3.41	1.890	-4.749	5.587	0.57
2021-02-05	3.41	1.896	0.000	2.346	0.57
2021-02-08	3.42	1.902	0.293	2.053	0.57
2021-02-09	3.45	1.907	0.877	1.754	0.57
2021-02-10	3.46	1.910	0.290	1.159	0.57
2021-02-18	3.57	1.919	3.179	2.890	0.58
2021-02-19	3.68	1.931	3.081	3.922	0.58
2021-02-22	3.72	1.940	1.087	2.989	0.58
2021-02-23	3.66	1.949	-1.613	2.688	0.58
2021-02-24	3.65	1.955	-0.273	2.186	0.59
2021-02-25	3.69	1.960	1.096	1.644	0.59
2021-02-26	3.61	1.964	-2.168	1.355	0.59
2021-03-01	3.66	1.969	1.385	1.385	0.59
2021-03-02	3.66	1.975	0.000	2.186	0.59
2021-03-03	3.7	1.981	1.093	1.913	0.59
2021-03-04	3.68	1.985	-0.541	1.351	0.60
2021-03-05	3.73	1.993	1.359	2.446	0.60
2021-03-08	3.71	1.999	-0.536	2.145	0.60
2021-03-09	3.63	2.013	-2.156	4.582	0.60
2021-03-10	3.58	2.021	-1.377	2.479	0.61
2021-03-11	3.64	2.027	1.676	1.955	0.61
2021-03-12	3.69	2.036	1.374	3.022	0.61
2021-03-15	3.73	2.043	1.084	2.168	0.61
2021-03-16	3.76	2.047	0.804	1.340	0.61
2021-03-17	3.73	2.051	-0.798	1.330	0.62
2021-03-18	3.72	2.057	-0.268	1.877	0.62
2021-03-19	3.72	2.064	0.000	2.419	0.62
2021-03-22	3.8	2.069	2.151	1.613	0.62
2021-03-23	3.82	2.084	0.526	4.474	0.63
2021-03-24	3.88	2.097	1.571	4.188	0.63
2021-03-25	3.77	2.107	-2.835	3.093	0.63
2021-03-26	3.85	2.120	2.122	3.979	0.64
2021-03-29	4	2.133	3.896	3.896	0.64
2021-03-30	3.93	2.147	-1.750	4.500	0.64
2021-03-31	4.02	2.159	2.290	3.562	0.65
2021-04-01	3.96	2.165	-1.493	1.741	0.65
2021-04-02	3.93	2.175	-0.758	3.030	0.65
2021-04-06	3.85	2.184	-2.036	2.799	0.66
2021-04-07	3.87	2.189	0.519	1.558	0.66
2021-04-08	3.8	2.197	-1.809	2.584	0.66
2021-04-09	3.74	2.205	-1.579	2.368	0.66
2021-04-12	3.75	2.211	0.267	2.139	0.66
2021-04-13	3.68	2.218	-1.867	2.133	0.67
2021-04-14	3.69	2.222	0.272	1.359	0.67
2021-04-15	3.73	2.228	1.084	1.897	0.67
2021-04-16	3.77	2.234	1.072	1.877	0.67
2021-04-19	3.77	2.236	0.000	0.796	0.67
2021-04-20	3.75	2.240	-0.531	1.326	0.67
2021-04-21	3.7	2.247	-1.333	2.133	0.67
2021-04-22	3.71	2.250	0.270	1.081	0.68
2021-04-23	3.67	2.256	-1.078	1.887	0.68
2021-04-26	3.64	2.259	-0.817	1.090	0.68
2021-04-27	3.6	2.266	-1.099	2.198	0.68
2021-04-28	3.6	2.270	0.000	1.389	0.68
2021-04-29	3.63	2.274	0.833	1.389	0.68
2021-04-30	3.56	2.278	-1.928	1.102	0.68
2021-05-06	3.59	2.282	0.843	1.404	0.68
2021-05-07	3.64	2.289	1.393	2.507	0.69
2021-05-10	3.61	2.293	-0.824	1.099	0.69
2021-05-11	3.63	2.297	0.554	1.385	0.69
2021-05-12	3.64	2.299	0.275	0.826	0.69
2021-05-13	3.6	2.303	-1.099	1.099	0.69
2021-05-14	3.66	2.309	1.667	1.944	0.69
2021-05-17	3.59	2.315	-1.913	2.186	0.69
2021-05-18	3.61	2.319	0.557	1.114	0.70
2021-05-19	3.6	2.321	-0.277	0.831	0.70
2021-05-20	3.58	2.324	-0.556	0.833	0.70
2021-05-21	3.6	2.327	0.559	1.117	0.70
2021-05-24	3.61	2.331	0.278	1.389	0.70
2021-05-25	3.62	2.334	0.277	1.108	0.70
2021-05-26	3.68	2.341	1.657	2.210	0.70
2021-05-27	3.66	2.346	-0.543	1.630	0.70
2021-05-28	3.62	2.350	-1.093	1.366	0.71
2021-05-31	3.64	2.352	0.552	0.552	0.71
2021-06-01	3.63	2.354	-0.275	0.824	0.71
2021-06-02	3.61	2.359	-0.551	1.377	0.71
2021-06-03	3.78	2.392	4.709	10.526	0.72
2021-06-04	3.68	2.397	-2.646	1.852	0.72
2021-06-07	3.64	2.402	-1.087	1.359	0.72
2021-06-08	3.68	2.408	1.099	2.198	0.72
2021-06-09	3.7	2.414	0.543	1.902	0.72
2021-06-10	3.68	2.419	-0.541	1.622	0.73
2021-06-11	3.68	2.422	0.000	0.815	0.73
2021-06-15	3.65	2.427	-0.815	1.630	0.73
2021-06-16	3.61	2.431	-1.096	1.370	0.73
2021-06-17	3.61	2.433	0.000	0.831	0.73
2021-06-18	3.64	2.438	0.831	1.662	0.73
2021-06-21	3.62	2.441	-0.549	0.824	0.73
2021-06-22	3.63	2.443	0.276	0.829	0.73
2021-06-23	3.64	2.446	0.275	0.826	0.73
2021-06-24	3.6	2.448	-0.552	0.829	0.73
2021-06-25	3.62	2.451	0.556	0.833	0.74
2021-06-28	3.59	2.455	-0.829	1.381	0.74
2021-06-29	3.56	2.458	-0.836	1.114	0.74
2021-06-30	3.57	2.460	0.281	0.562	0.74
2021-07-01	3.51	2.465	-1.681	1.681	0.74
2021-07-02	3.5	2.467	-0.285	0.855	0.74
2021-07-05	3.58	2.474	2.286	2.286	0.74
2021-07-06	3.54	2.478	-1.117	1.397	0.74
2021-07-07	3.53	2.481	-0.282	0.847	0.74
2021-07-08	3.51	2.485	-0.567	1.416	0.75
2021-07-09	3.53	2.488	0.570	1.140	0.75
2021-07-12	3.53	2.492	0.000	1.133	0.75
2021-07-13	3.54	2.494	0.283	0.850	0.75
2021-07-14	3.45	2.498	-1.146	1.433	0.75
2021-07-15	3.45	2.501	0.000	0.870	0.75
2021-07-16	3.49	2.508	1.159	2.609	0.75
2021-07-19	3.45	2.512	-1.146	1.146	0.75
2021-07-20	3.46	2.514	0.290	0.870	0.75
2021-07-21	3.48	2.518	0.578	1.445	0.76
2021-07-22	3.47	2.522	-0.287	1.149	0.76
2021-07-23	3.51	2.530	1.153	2.882	0.76
2021-07-26	3.45	2.535	-1.709	1.709	0.76
2021-07-27	3.41	2.541	-1.159	2.029	0.76
2021-07-28	3.35	2.548	-1.760	2.639	0.76
2021-07-29	3.37	2.551	0.597	0.896	0.77
2021-07-30	3.35	2.555	-0.593	1.484	0.77
2021-08-02	3.38	2.560	0.896	1.791	0.77
2021-08-03	3.4	2.565	0.592	1.775	0.77
2021-08-04	3.38	2.567	-0.588	0.882	0.77
2021-08-05	3.39	2.571	0.296	1.479	0.77
2021-08-06	3.41	2.576	0.590	1.770	0.77
2021-08-09	3.43	2.580	0.587	1.173	0.77
2021-08-10	3.43	2.582	0.000	0.875	0.77
2021-08-11	3.42	2.584	-0.292	0.583	0.78
2021-08-12	3.45	2.591	0.877	2.339	0.78
2021-08-13	3.43	2.594	-0.580	1.159	0.78
2021-08-16	3.49	2.603	1.749	2.915	0.78
2021-08-17	3.51	2.613	0.573	3.725	0.78
2021-08-18	3.55	2.620	1.140	2.279	0.79
2021-08-19	3.5	2.625	-1.408	1.690	0.79
2021-08-20	3.48	2.630	-0.571	1.714	0.79
2021-08-23	3.56	2.638	2.299	2.586	0.79
2021-08-24	3.68	2.657	3.371	6.180	0.80
2021-08-25	3.67	2.666	-0.272	2.989	0.80
2021-08-26	3.72	2.677	1.362	3.542	0.80
2021-08-27	3.74	2.684	0.538	2.419	0.81
2021-08-30	3.76	2.690	0.535	1.872	0.81
2021-08-31	3.85	2.703	2.394	3.989	0.81
2021-09-01	3.8	2.715	-1.299	3.896	0.81
2021-09-02	3.89	2.726	2.368	3.421	0.82
2021-09-03	4	2.752	2.828	7.712	0.83
2021-09-06	4.08	2.778	2.000	7.500	0.83
2021-09-07	4.13	2.793	1.225	4.412	0.84
2021-09-08	4.12	2.799	-0.242	1.695	0.84
2021-09-09	4.19	2.813	1.699	4.126	0.84
2021-09-10	4.11	2.825	-1.909	3.580	0.85
2021-09-13	4.37	2.855	6.326	8.273	0.86
2021-09-14	4.22	2.874	-3.432	5.263	0.86
2021-09-15	4.19	2.884	-0.711	2.844	0.87
2021-09-16	4.19	2.899	0.000	4.296	0.87
2021-09-17	4.14	2.913	-1.193	4.057	0.87
2021-09-22	4.18	2.925	0.966	3.382	0.88
2021-09-23	4.2	2.934	0.478	2.632	0.88
2021-09-24	4.12	2.946	-1.905	3.571	0.88
2021-09-27	4.04	2.967	-1.942	6.311	0.89
2021-09-28	4.22	2.981	4.455	3.960	0.89
2021-09-29	3.99	2.997	-5.450	4.739	0.90
2021-09-30	4.14	3.013	3.759	4.511	0.90
2021-10-08	4.22	3.025	1.932	3.382	0.91
2021-10-11	4.09	3.038	-3.081	4.028	0.91
2021-10-12	4.05	3.048	-0.978	2.934	0.91
2021-10-13	3.93	3.064	-2.963	4.691	0.92
2021-10-14	3.93	3.071	0.000	2.290	0.92
2021-10-15	3.85	3.082	-2.036	3.308	0.92
2021-10-18	4.02	3.096	4.416	4.416	0.93
2021-10-19	4.01	3.103	-0.249	1.990	0.93
2021-10-20	3.96	3.108	-1.247	1.496	0.93
2021-10-21	3.93	3.113	-0.758	1.515	0.93
2021-10-22	3.83	3.122	-2.545	2.799	0.94
2021-10-25	3.87	3.129	1.044	2.350	0.94
2021-10-26	3.86	3.134	-0.258	1.550	0.94
2021-10-27	3.84	3.143	-0.518	2.591	0.94
2021-10-28	3.71	3.154	-3.385	3.646	0.95
2021-10-29	3.75	3.163	1.078	2.965	0.95
2021-11-01	3.74	3.169	-0.267	1.867	0.95
2021-11-02	3.59	3.185	-4.011	5.348	0.96
2021-11-03	3.65	3.192	1.671	2.228	0.96
2021-11-04	3.68	3.198	0.822	1.918	0.96
2021-11-05	3.65	3.203	-0.815	1.630	0.96
2021-11-08	3.67	3.211	0.548	2.740	0.96
2021-11-09	3.64	3.219	-0.817	2.725	0.97
2021-11-10	3.66	3.226	0.549	2.198	0.97
2021-11-11	3.71	3.234	1.366	2.459	0.97
2021-11-12	3.72	3.238	0.270	1.348	0.97
2021-11-15	3.74	3.243	0.538	1.613	0.97
2021-11-16	3.75	3.248	0.267	1.604	0.97
2021-11-17	3.76	3.252	0.267	1.333	0.98
2021-11-18	3.81	3.276	1.330	7.447	0.98
2021-11-19	3.81	3.289	0.000	4.199	0.99
2021-11-22	3.76	3.295	-1.312	1.837	0.99
2021-11-23	3.73	3.298	-0.798	1.064	0.99
2021-11-24	3.72	3.301	-0.268	1.072	0.99
2021-11-25	3.68	3.306	-1.075	1.613	0.99
2021-11-26	3.73	3.313	1.359	2.174	0.99
2021-11-29	3.67	3.319	-1.609	1.877	1.00
2021-11-30	3.66	3.323	-0.272	1.362	1.00
2021-12-01	3.68	3.329	0.546	1.913	1.00
2021-12-02	3.64	3.333	-1.087	1.359	1.00
2021-12-03	3.68	3.338	1.099	1.648	1.00
2021-12-06	3.65	3.343	-0.815	1.630	1.00
2021-12-07	3.67	3.347	0.548	1.370	1.00
2021-12-08	3.67	3.351	0.000	1.090	1.01
2021-12-09	3.71	3.357	1.090	2.180	1.01
2021-12-10	3.73	3.361	0.539	1.348	1.01
2021-12-13	3.72	3.367	-0.268	1.877	1.01
2021-12-14	3.69	3.371	-0.806	1.075	1.01
2021-12-15	3.72	3.376	0.813	1.626	1.01
2021-12-16	3.76	3.381	1.075	1.613	1.01
2021-12-17	3.74	3.385	-0.532	1.330	1.02
2021-12-20	3.73	3.390	-0.267	1.604	1.02
2021-12-21	3.79	3.397	1.609	2.413	1.02
2021-12-22	3.79	3.409	0.000	3.694	1.02
2021-12-23	3.8	3.416	0.264	2.111	1.02
2021-12-24	3.78	3.422	-0.526	1.842	1.03
2021-12-27	3.84	3.428	1.587	2.116	1.03
2021-12-28	3.78	3.435	-1.563	2.083	1.03
2021-12-29	3.75	3.440	-0.794	1.587	1.03
2021-12-30	3.76	3.443	0.267	1.067	1.03
2021-12-31	3.79	3.447	0.798	1.330	1.03
2022-01-04	3.85	3.454	1.583	2.111	1.04
2022-01-05	3.82	3.460	-0.779	1.818	1.04
2022-01-06	3.84	3.464	0.524	1.309	1.04
2022-01-07	3.86	3.472	0.521	2.344	1.04
2022-01-10	3.89	3.478	0.777	1.813	1.04
2022-01-11	3.85	3.483	-1.028	1.799	1.05
2022-01-12	3.85	3.487	0.000	1.039	1.05
2022-01-13	3.86	3.492	0.260	1.558	1.05
2022-01-14	3.77	3.499	-2.332	2.332	1.05
2022-01-17	3.79	3.502	0.531	1.061	1.05
2022-01-18	3.78	3.507	-0.264	1.583	1.05
2022-01-19	3.78	3.511	0.000	1.058	1.05
2022-01-20	3.75	3.516	-0.794	1.587	1.05
2022-01-21	3.7	3.520	-1.333	1.333	1.06
2022-01-24	3.64	3.525	-1.622	1.622	1.06
2022-01-25	3.55	3.534	-2.473	3.297	1.06
2022-01-26	3.58	3.539	0.845	1.408	1.06
2022-01-27	3.55	3.544	-0.838	1.676	1.06
2022-01-28	3.56	3.549	0.282	1.690	1.06
2022-02-07	3.65	3.555	2.528	1.966	1.07
2022-02-08	3.78	3.567	3.562	3.836	1.07
2022-02-09	3.77	3.570	-0.265	1.058	1.07
2022-02-10	3.78	3.574	0.265	1.326	1.07
2022-02-11	3.73	3.581	-1.323	2.116	1.07
2022-02-14	3.73	3.587	0.000	1.877	1.08
2022-02-15	3.72	3.592	-0.268	1.609	1.08
2022-02-16	3.76	3.595	1.075	1.075	1.08
2022-02-17	3.72	3.599	-1.064	1.330	1.08
2022-02-18	3.75	3.603	0.806	1.344	1.08
2022-02-21	3.78	3.608	0.800	1.600	1.08
2022-02-22	3.78	3.617	0.000	2.646	1.09
2022-02-23	3.8	3.620	0.529	1.058	1.09
2022-02-24	3.77	3.628	-0.789	2.632	1.09
2022-02-25	3.77	3.637	0.000	2.918	1.09
2022-02-28	3.76	3.643	-0.265	1.857	1.09
2022-03-01	3.8	3.649	1.064	1.862	1.09
2022-03-02	3.82	3.653	0.526	1.316	1.10
2022-03-03	3.91	3.662	2.356	2.618	1.10
2022-03-04	3.86	3.668	-1.279	1.790	1.10
2022-03-07	3.81	3.678	-1.295	3.109	1.10
2022-03-08	3.66	3.690	-3.937	3.937	1.11
2022-03-09	3.61	3.711	-1.366	7.104	1.11
2022-03-10	3.66	3.717	1.385	1.939	1.12
2022-03-11	3.69	3.729	0.820	3.825	1.12
2022-03-14	3.63	3.738	-1.626	2.981	1.12
2022-03-15	3.43	3.756	-5.510	6.336	1.13
2022-03-16	3.49	3.771	1.749	5.248	1.13
2022-03-17	3.49	3.777	0.000	2.006	1.13
2022-03-18	3.55	3.789	1.719	4.011	1.14
2022-03-21	3.57	3.794	0.563	1.690	1.14
2022-03-22	3.59	3.801	0.560	2.521	1.14
2022-03-23	3.58	3.806	-0.279	1.671	1.14
2022-03-24	3.59	3.813	0.279	2.235	1.14
2022-03-25	3.55	3.817	-1.114	1.393	1.15
2022-03-28	3.51	3.826	-1.127	3.099	1.15
2022-03-29	3.49	3.830	-0.570	1.425	1.15
2022-03-30	3.53	3.835	1.146	1.719	1.15
2022-03-31	3.52	3.839	-0.283	1.416	1.15
2022-04-01	3.55	3.845	0.852	1.989	1.15
2022-04-06	3.6	3.853	1.408	2.535	1.16
2022-04-07	3.52	3.860	-2.222	2.500	1.16
2022-04-08	3.54	3.871	0.568	3.693	1.16
2022-04-11	3.44	3.881	-2.825	3.390	1.16
2022-04-12	3.5	3.889	1.744	2.616	1.17
2022-04-13	3.51	3.901	0.286	4.286	1.17
2022-04-14	3.52	3.905	0.285	1.425	1.17
2022-04-15	3.5	3.911	-0.568	1.989	1.17
2022-04-18	3.49	3.917	-0.286	2.000	1.18
2022-04-19	3.57	3.927	2.292	3.438	1.18
2022-04-20	3.52	3.933	-1.401	1.961	1.18
2022-04-21	3.41	3.944	-3.125	3.977	1.18
2022-04-22	3.41	3.950	0.000	2.053	1.18
2022-04-25	3.17	3.966	-7.038	6.158	1.19
2022-04-26	3.1	3.977	-2.208	4.101	1.19
2022-04-27	3.17	3.990	2.258	5.161	1.20
2022-04-28	3.1	4.001	-2.208	4.101	1.20
2022-04-29	3.21	4.010	3.548	3.226	1.20
2022-05-05	3.1	4.017	-3.427	2.804	1.21
2022-05-06	3.04	4.023	-1.935	2.258	1.21
2022-05-09	3.06	4.028	0.658	1.974	1.21
2022-05-10	3.07	4.033	0.327	1.961	1.21
2022-05-11	3.07	4.038	0.000	1.954	1.21
2022-05-12	3.12	4.044	1.629	2.606	1.21
2022-05-13	3.12	4.049	0.000	1.603	1.21
2022-05-16	3.11	4.053	-0.321	1.603	1.22
2022-05-17	3.1	4.059	-0.322	2.251	1.22
2022-05-18	3.1	4.063	0.000	1.613	1.22
2022-05-19	3.12	4.075	0.645	4.839	1.22
2022-05-20	3.14	4.078	0.641	0.962	1.22
2022-05-23	3.17	4.082	0.955	1.592	1.22

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