爱建集团融券券源 爱建集团专项约券

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	7.32	0	0	0	0
2020-04-28	7.28	0.021	-0.546	3.415	0.01
2020-04-29	7.48	0.034	2.747	2.198	0.01
2020-04-30	7.66	0.051	2.406	2.540	0.02
2020-05-06	7.64	0.061	-0.261	1.567	0.02
2020-05-07	7.64	0.068	0.000	1.178	0.02
2020-05-08	7.73	0.082	1.178	2.094	0.02
2020-05-11	7.68	0.093	-0.647	1.811	0.03
2020-05-12	7.66	0.106	-0.260	1.953	0.03
2020-05-13	7.64	0.113	-0.261	1.175	0.03
2020-05-14	7.51	0.126	-1.702	2.094	0.04
2020-05-15	7.6	0.138	1.198	1.864	0.04
2020-05-18	7.84	0.163	3.158	3.816	0.05
2020-05-19	7.72	0.183	-1.531	3.061	0.05
2020-05-20	7.56	0.201	-2.073	2.850	0.06
2020-05-21	7.57	0.212	0.132	1.852	0.06
2020-05-22	7.43	0.229	-1.849	2.774	0.07
2020-05-25	7.47	0.238	0.538	1.346	0.07
2020-05-26	7.58	0.245	1.473	1.205	0.07
2020-05-27	7.56	0.258	-0.264	1.979	0.08
2020-05-28	7.68	0.281	1.587	3.571	0.08
2020-05-29	7.45	0.298	-2.995	2.734	0.09
2020-06-01	7.69	0.313	3.221	2.416	0.09
2020-06-02	7.71	0.324	0.260	1.691	0.10
2020-06-03	7.65	0.337	-0.778	1.946	0.10
2020-06-04	7.63	0.345	-0.261	1.307	0.10
2020-06-05	7.78	0.359	1.966	2.228	0.11
2020-06-08	7.74	0.369	-0.514	1.542	0.11
2020-06-09	7.76	0.377	0.258	1.163	0.11
2020-06-10	7.66	0.386	-1.289	1.418	0.12
2020-06-11	7.59	0.399	-0.914	2.089	0.12
2020-06-12	7.58	0.410	-0.132	1.713	0.12
2020-06-15	7.55	0.421	-0.396	1.715	0.13
2020-06-16	7.7	0.431	1.987	1.589	0.13
2020-06-17	7.67	0.439	-0.390	1.299	0.13
2020-06-18	7.81	0.466	1.825	4.172	0.14
2020-06-19	7.87	0.484	0.768	2.689	0.15
2020-06-22	8	0.509	1.652	3.812	0.15
2020-06-23	8	0.519	0.000	1.500	0.16
2020-06-24	7.99	0.532	-0.125	1.875	0.16
2020-06-29	7.8	0.545	-2.378	2.003	0.16
2020-06-30	7.95	0.560	1.923	2.308	0.17
2020-07-01	8.02	0.574	0.881	2.138	0.17
2020-07-02	8.46	0.622	5.486	6.733	0.19
2020-07-03	8.82	0.657	4.255	4.846	0.20
2020-07-06	9.59	0.728	8.730	8.844	0.22
2020-07-07	9.35	0.771	-2.503	5.527	0.23
2020-07-08	9.67	0.821	3.422	6.203	0.25
2020-07-09	9.59	0.856	-0.827	4.343	0.26
2020-07-10	9.5	0.876	-0.938	2.503	0.26
2020-07-13	9.38	0.902	1.515	3.355	0.27
2020-07-14	9.73	0.974	3.731	8.849	0.29
2020-07-15	9.63	1.039	-1.028	8.119	0.31
2020-07-16	8.86	1.114	-7.996	10.177	0.33
2020-07-17	8.72	1.145	-1.580	4.289	0.34
2020-07-20	9.2	1.180	5.505	4.587	0.35
2020-07-21	8.93	1.217	-2.935	4.891	0.37
2020-07-22	8.98	1.249	0.560	4.255	0.37
2020-07-23	8.84	1.278	-1.559	4.009	0.38
2020-07-24	8.35	1.327	-5.543	7.014	0.40
2020-07-27	8.36	1.346	0.120	2.754	0.40
2020-07-28	8.33	1.364	-0.359	2.512	0.41
2020-07-29	8.53	1.390	2.401	3.721	0.42
2020-07-30	8.39	1.403	-1.641	1.876	0.42
2020-07-31	8.45	1.422	0.715	2.622	0.43
2020-08-03	8.85	1.449	4.734	3.787	0.43
2020-08-04	8.8	1.467	-0.565	2.373	0.44
2020-08-05	8.78	1.485	-0.227	2.500	0.45
2020-08-06	8.87	1.507	1.025	2.961	0.45
2020-08-07	8.63	1.533	-2.706	3.608	0.46
2020-08-10	8.7	1.554	0.811	2.897	0.47
2020-08-11	8.5	1.582	-2.299	3.908	0.47
2020-08-12	8.43	1.607	-0.824	3.529	0.48
2020-08-13	8.52	1.622	1.068	2.135	0.49
2020-08-14	8.7	1.645	2.113	3.286	0.49
2020-08-17	9	1.680	3.448	4.598	0.50
2020-08-18	8.9	1.696	-1.111	2.111	0.51
2020-08-19	8.81	1.714	-1.011	2.472	0.51
2020-08-20	8.69	1.733	-1.362	2.611	0.52
2020-08-21	8.76	1.748	0.806	2.071	0.52
2020-08-24	8.72	1.758	-0.457	1.370	0.53
2020-08-25	8.68	1.771	-0.459	1.835	0.53
2020-08-26	8.44	1.795	-2.765	3.341	0.54
2020-08-27	8.47	1.805	0.355	1.422	0.54
2020-08-28	8.62	1.829	1.771	3.424	0.55
2020-08-31	8.6	1.846	-0.232	2.320	0.55
2020-09-01	8.58	1.858	-0.233	1.744	0.56
2020-09-02	8.59	1.873	0.117	2.098	0.56
2020-09-03	8.47	1.890	-1.397	2.328	0.57
2020-09-04	8.39	1.900	-0.945	1.535	0.57
2020-09-07	8.21	1.920	-2.145	2.861	0.58
2020-09-08	8.36	1.935	1.827	2.192	0.58
2020-09-09	8.22	1.948	-1.675	1.794	0.58
2020-09-10	8.03	1.976	-2.311	4.258	0.59
2020-09-11	8.04	1.986	0.125	1.494	0.60
2020-09-14	8.01	1.999	-0.373	1.866	0.60
2020-09-15	8	2.007	-0.125	1.248	0.60
2020-09-16	8.03	2.019	0.375	1.750	0.61
2020-09-17	8.04	2.029	0.125	1.494	0.61
2020-09-18	8.32	2.057	3.483	4.104	0.62
2020-09-21	8.22	2.077	-1.202	2.885	0.62
2020-09-22	8.13	2.103	-1.095	3.893	0.63
2020-09-23	8.11	2.113	-0.246	1.476	0.63
2020-09-24	8.07	2.129	-0.493	2.343	0.64
2020-09-25	8.15	2.143	0.991	2.107	0.64
2020-09-28	8.21	2.155	0.736	1.718	0.65
2020-09-29	8.17	2.167	-0.487	1.705	0.65
2020-09-30	8.03	2.183	-1.714	2.448	0.65
2020-10-09	8.18	2.191	1.868	1.245	0.66
2020-10-12	8.4	2.210	2.689	2.689	0.66
2020-10-13	8.33	2.218	-0.833	1.071	0.67
2020-10-14	8.29	2.226	-0.480	1.200	0.67
2020-10-15	8.25	2.236	-0.483	1.448	0.67
2020-10-16	8.3	2.245	0.606	1.333	0.67
2020-10-19	8.22	2.263	-0.964	2.651	0.68
2020-10-20	8.21	2.273	-0.122	1.460	0.68
2020-10-21	8.16	2.284	-0.609	1.583	0.69
2020-10-22	8.21	2.296	0.613	1.716	0.69
2020-10-23	8.1	2.307	-1.340	1.583	0.69
2020-10-26	7.95	2.318	-1.852	1.728	0.70
2020-10-27	7.93	2.325	-0.252	1.132	0.70
2020-10-28	7.96	2.335	0.378	1.387	0.70
2020-10-29	8.03	2.352	0.879	2.638	0.71
2020-10-30	7.75	2.380	-3.487	4.234	0.71
2020-11-02	7.62	2.398	-1.677	2.968	0.72
2020-11-03	7.76	2.416	1.837	2.756	0.72
2020-11-04	7.71	2.430	-0.644	2.062	0.73
2020-11-05	7.9	2.445	2.464	2.335	0.73
2020-11-06	8	2.459	1.266	2.152	0.74
2020-11-09	8.09	2.476	1.125	2.500	0.74
2020-11-10	7.98	2.497	-1.360	3.090	0.75
2020-11-11	7.87	2.509	-1.378	1.880	0.75
2020-11-12	7.82	2.520	-0.635	1.652	0.76
2020-11-13	7.76	2.533	-0.767	2.046	0.76
2020-11-16	7.85	2.542	1.160	1.418	0.76
2020-11-17	7.86	2.550	0.127	1.146	0.76
2020-11-18	7.91	2.561	0.636	1.654	0.77
2020-11-19	7.94	2.569	0.379	1.264	0.77
2020-11-20	7.92	2.575	-0.252	0.882	0.77
2020-11-23	8.02	2.593	1.263	2.652	0.78
2020-11-24	7.96	2.600	-0.748	1.122	0.78
2020-11-25	7.86	2.615	-1.256	2.261	0.78
2020-11-26	7.83	2.621	-0.382	1.018	0.79
2020-11-27	7.97	2.635	1.788	2.043	0.79
2020-11-30	8	2.653	0.376	2.635	0.80
2020-12-01	8.21	2.685	2.625	4.750	0.81
2020-12-02	8.25	2.704	0.487	2.680	0.81
2020-12-03	8.37	2.720	1.455	2.424	0.82
2020-12-04	8.25	2.735	-1.434	2.151	0.82
2020-12-07	8.14	2.748	-1.333	1.818	0.82
2020-12-08	8.12	2.757	-0.246	1.351	0.83
2020-12-09	7.85	2.783	-3.325	4.064	0.83
2020-12-10	7.8	2.797	-0.637	2.038	0.84
2020-12-11	7.67	2.814	-1.667	2.692	0.84
2020-12-14	7.71	2.822	0.522	1.304	0.85
2020-12-15	7.7	2.829	-0.130	1.038	0.85
2020-12-16	7.63	2.837	-0.909	1.299	0.85
2020-12-17	7.78	2.858	1.966	3.277	0.86
2020-12-18	7.66	2.869	-1.542	1.671	0.86
2020-12-21	7.7	2.882	0.522	2.089	0.86
2020-12-22	7.37	2.909	-4.286	4.286	0.87
2020-12-23	7.41	2.919	0.543	1.628	0.88
2020-12-24	7.23	2.941	-2.429	3.644	0.88
2020-12-25	7.23	2.957	0.000	2.628	0.89
2020-12-28	7.15	2.971	-1.107	2.351	0.89
2020-12-29	7.2	2.983	0.699	2.098	0.89
2020-12-30	7.2	2.993	0.000	1.667	0.90
2020-12-31	7.26	3.012	0.833	3.194	0.90
2021-01-04	7.25	3.023	-0.138	1.791	0.91
2021-01-05	7.17	3.035	-1.103	1.931	0.91
2021-01-06	7.03	3.050	-1.953	2.510	0.91
2021-01-07	6.84	3.075	-2.703	4.410	0.92
2021-01-08	6.99	3.099	2.193	4.240	0.93
2021-01-11	6.81	3.116	-2.575	2.861	0.93
2021-01-12	6.81	3.126	0.000	1.762	0.94
2021-01-13	6.44	3.156	-5.433	5.727	0.95
2021-01-14	6.61	3.183	2.640	4.814	0.95
2021-01-15	6.7	3.203	1.362	3.631	0.96
2021-01-18	6.63	3.215	-1.045	2.239	0.96
2021-01-19	6.69	3.234	0.905	3.318	0.97
2021-01-20	6.6	3.245	-1.345	1.943	0.97
2021-01-21	6.58	3.255	-0.303	1.818	0.98
2021-01-22	6.45	3.268	-1.976	2.432	0.98
2021-01-25	6.47	3.279	0.310	2.016	0.98
2021-01-26	6.51	3.291	0.618	2.318	0.99
2021-01-27	6.48	3.301	-0.461	1.843	0.99
2021-01-28	6.61	3.317	2.006	2.932	1.00
2021-01-29	6.58	3.331	-0.454	2.421	1.00
2021-02-01	6.49	3.340	-1.368	1.672	1.00
2021-02-02	6.54	3.354	0.770	2.619	1.01
2021-02-03	6.61	3.372	1.070	3.211	1.01
2021-02-04	6.42	3.389	-2.874	3.177	1.02
2021-02-05	6.25	3.410	-2.648	4.050	1.02
2021-02-08	6.25	3.425	0.000	3.040	1.03
2021-02-09	6.31	3.434	0.960	1.600	1.03
2021-02-10	6.31	3.440	0.000	1.109	1.03
2021-02-18	6.47	3.451	2.536	2.060	1.04
2021-02-19	6.79	3.489	4.946	6.801	1.05
2021-02-22	6.75	3.503	-0.589	2.356	1.05
2021-02-23	6.66	3.516	-1.333	2.370	1.05
2021-02-24	6.69	3.528	0.450	2.252	1.06
2021-02-25	6.72	3.540	0.448	2.093	1.06
2021-02-26	6.77	3.558	0.744	3.274	1.07
2021-03-01	6.78	3.566	0.148	1.329	1.07
2021-03-02	6.68	3.580	-1.475	2.507	1.07
2021-03-03	6.79	3.591	1.647	1.946	1.08
2021-03-04	6.77	3.598	-0.295	1.325	1.08
2021-03-05	6.85	3.611	1.182	2.216	1.08
2021-03-08	6.82	3.622	-0.438	1.898	1.09
2021-03-09	6.78	3.642	-0.587	3.519	1.09
2021-03-10	6.64	3.656	-2.065	2.655	1.10
2021-03-11	6.72	3.664	1.205	1.355	1.10
2021-03-12	6.79	3.676	1.042	2.083	1.10
2021-03-15	6.77	3.683	-0.295	1.325	1.10
2021-03-16	6.83	3.691	0.886	1.329	1.11
2021-03-17	6.83	3.697	0.000	1.025	1.11
2021-03-18	6.78	3.704	-0.732	1.318	1.11
2021-03-19	6.88	3.734	1.475	5.162	1.12
2021-03-22	7.22	3.783	4.942	8.140	1.13
2021-03-23	7.09	3.797	-1.801	2.355	1.14
2021-03-24	7.1	3.816	0.141	3.244	1.14
2021-03-25	6.98	3.830	-1.690	2.394	1.15
2021-03-26	6.94	3.840	-0.573	1.862	1.15
2021-03-29	6.89	3.850	-0.720	1.729	1.16
2021-03-30	6.93	3.864	0.581	2.322	1.16
2021-03-31	6.87	3.877	-0.866	2.309	1.16
2021-04-01	6.89	3.884	0.291	1.164	1.17
2021-04-02	6.82	3.890	-1.016	1.161	1.17
2021-04-06	6.83	3.896	0.147	1.026	1.17
2021-04-07	6.85	3.904	0.293	1.318	1.17
2021-04-08	6.8	3.909	-0.730	1.022	1.17
2021-04-09	6.81	3.913	0.147	0.588	1.17
2021-04-12	6.79	3.919	-0.294	1.028	1.18
2021-04-13	6.63	3.935	-2.356	2.946	1.18
2021-04-14	6.66	3.941	0.452	1.056	1.18
2021-04-15	6.62	3.947	-0.601	1.201	1.18
2021-04-16	6.8	3.964	2.719	2.870	1.19
2021-04-19	6.82	3.970	0.294	1.029	1.19
2021-04-20	6.76	3.975	-0.880	1.026	1.19
2021-04-21	6.77	3.982	0.148	1.183	1.19
2021-04-22	6.84	3.991	1.034	1.625	1.20
2021-04-23	6.72	4.004	-1.754	2.339	1.20
2021-04-26	6.57	4.017	-2.232	2.232	1.20
2021-04-27	6.57	4.025	0.000	1.522	1.21
2021-04-28	6.68	4.035	1.674	1.826	1.21
2021-04-29	6.82	4.051	2.096	2.844	1.22
2021-04-30	6.81	4.060	-0.147	1.613	1.22
2021-05-06	6.77	4.069	-0.587	1.468	1.22
2021-05-07	6.77	4.074	0.000	0.886	1.22
2021-05-10	6.72	4.079	-0.739	1.034	1.22
2021-05-11	6.9	4.097	2.679	2.976	1.23
2021-05-12	6.86	4.102	-0.580	1.014	1.23
2021-05-13	6.8	4.110	-0.875	1.312	1.23
2021-05-14	7.04	4.125	3.529	2.647	1.24
2021-05-17	6.94	4.138	-1.420	2.131	1.24
2021-05-18	6.89	4.149	-0.720	2.017	1.24
2021-05-19	6.87	4.154	-0.290	0.871	1.25
2021-05-20	6.9	4.163	0.437	1.456	1.25
2021-05-21	7.03	4.198	1.884	6.087	1.26
2021-05-24	7.04	4.223	0.142	4.267	1.27
2021-05-25	7.18	4.245	1.989	3.551	1.27
2021-05-26	7.14	4.259	-0.557	2.368	1.28
2021-05-27	7.1	4.267	-0.560	1.401	1.28
2021-05-28	7.12	4.278	0.282	1.831	1.28
2021-05-31	7.03	4.288	-1.264	1.826	1.29
2021-06-01	7.05	4.296	0.284	1.280	1.29
2021-06-02	6.98	4.304	-0.993	1.418	1.29
2021-06-03	7.31	4.347	4.728	7.020	1.30
2021-06-04	7.21	4.368	-1.368	3.557	1.31
2021-06-07	7.09	4.382	-1.664	2.358	1.31
2021-06-08	7.26	4.406	2.398	3.949	1.32
2021-06-09	7.31	4.421	0.689	2.479	1.33
2021-06-10	7.23	4.431	-1.094	1.642	1.33
2021-06-11	7.15	4.442	-1.107	1.798	1.33
2021-06-15	7.13	4.449	-0.280	1.259	1.33
2021-06-16	7.14	4.460	0.140	1.823	1.34
2021-06-17	7.18	4.474	0.560	2.241	1.34
2021-06-18	7.19	4.483	0.139	1.532	1.34
2021-06-21	7.08	4.497	-1.530	2.364	1.35
2021-06-22	7.05	4.505	-0.424	1.412	1.35
2021-06-23	7.02	4.509	-0.426	0.709	1.35
2021-06-24	7.03	4.516	-0.706	1.130	1.35
2021-06-25	7.16	4.530	1.849	2.418	1.36
2021-06-28	7.05	4.540	-1.536	1.676	1.36
2021-06-29	6.97	4.549	-1.135	1.560	1.36
2021-06-30	6.98	4.555	0.143	1.004	1.37
2021-07-01	6.89	4.568	-1.289	2.292	1.37
2021-07-02	6.82	4.578	-1.016	1.742	1.37
2021-07-05	6.83	4.586	0.147	1.320	1.38
2021-07-06	6.86	4.592	0.439	1.171	1.38
2021-07-07	6.81	4.600	-0.729	1.312	1.38
2021-07-08	6.76	4.610	-0.734	1.762	1.38
2021-07-09	6.76	4.616	0.000	1.183	1.38
2021-07-12	6.79	4.622	0.444	1.036	1.39
2021-07-13	6.8	4.627	0.147	0.884	1.39
2021-07-14	6.77	4.635	-0.587	1.322	1.39
2021-07-15	6.85	4.646	1.182	2.068	1.39
2021-07-16	6.82	4.661	-0.438	2.482	1.40
2021-07-19	6.69	4.673	-1.906	2.199	1.40
2021-07-20	6.68	4.680	-0.149	1.345	1.40
2021-07-21	6.69	4.690	0.150	1.796	1.41
2021-07-22	6.75	4.699	0.897	1.495	1.41
2021-07-23	6.76	4.711	0.148	2.222	1.41
2021-07-26	6.64	4.725	-1.775	2.515	1.42
2021-07-27	6.6	4.733	-0.602	1.506	1.42
2021-07-28	6.58	4.742	-0.303	1.515	1.42
2021-07-29	6.54	4.751	-0.608	1.672	1.43
2021-07-30	6.46	4.757	-1.223	1.223	1.43
2021-08-02	6.56	4.780	1.548	4.180	1.43
2021-08-03	6.57	4.792	0.152	2.134	1.44
2021-08-04	6.48	4.800	-1.370	1.522	1.44
2021-08-05	6.44	4.808	-0.617	1.543	1.44
2021-08-06	6.44	4.815	0.000	1.242	1.44
2021-08-09	6.49	4.826	0.776	2.019	1.45
2021-08-10	6.55	4.834	0.924	1.541	1.45
2021-08-11	6.54	4.842	-0.153	1.374	1.45
2021-08-12	6.51	4.849	-0.459	1.223	1.45
2021-08-13	6.49	4.856	-0.307	1.382	1.46
2021-08-16	6.54	4.864	0.770	1.541	1.46
2021-08-17	6.49	4.881	-0.765	3.058	1.46
2021-08-18	6.71	4.905	3.390	4.314	1.47
2021-08-19	6.61	4.925	-1.490	3.577	1.48
2021-08-20	6.66	4.938	0.756	2.421	1.48
2021-08-23	6.67	4.946	0.150	1.351	1.48
2021-08-24	6.75	4.960	1.199	2.549	1.49
2021-08-25	6.71	4.966	-0.593	1.037	1.49
2021-08-26	6.73	4.977	0.298	1.937	1.49
2021-08-27	6.75	4.982	0.297	0.892	1.49
2021-08-30	6.85	4.993	1.481	1.926	1.50
2021-08-31	7.05	5.015	2.920	3.796	1.50
2021-09-01	7.12	5.031	0.993	2.695	1.51
2021-09-02	7.18	5.040	0.843	1.545	1.51
2021-09-03	7.23	5.053	0.696	2.089	1.52
2021-09-06	7.25	5.063	0.277	1.660	1.52
2021-09-07	7.38	5.078	1.793	2.483	1.52
2021-09-08	7.38	5.095	0.000	2.710	1.53
2021-09-09	7.43	5.106	0.678	1.762	1.53
2021-09-10	7.59	5.126	2.153	3.230	1.54
2021-09-13	7.59	5.144	0.000	2.767	1.54
2021-09-14	7.44	5.164	-1.976	3.294	1.55
2021-09-15	7.58	5.180	1.882	2.554	1.55
2021-09-16	7.41	5.199	-2.243	3.034	1.56
2021-09-17	7.31	5.217	-1.350	2.969	1.57
2021-09-22	7.22	5.229	-1.231	1.915	1.57
2021-09-23	7.38	5.249	2.216	3.324	1.57
2021-09-24	7.33	5.267	-0.678	2.981	1.58
2021-09-27	7.11	5.292	-3.001	4.093	1.59
2021-09-28	7.16	5.302	0.703	1.828	1.59
2021-09-29	7.06	5.316	-1.397	2.235	1.59
2021-09-30	7	5.326	-0.850	1.841	1.60
2021-10-08	7.17	5.343	2.429	2.714	1.60
2021-10-11	7.13	5.349	-0.558	1.116	1.60
2021-10-12	6.99	5.365	-1.964	2.665	1.61
2021-10-13	6.95	5.373	-0.572	1.431	1.61
2021-10-14	6.99	5.381	0.576	1.439	1.61
2021-10-15	6.85	5.397	-2.003	2.718	1.62
2021-10-18	6.86	5.406	0.146	1.606	1.62
2021-10-19	6.88	5.417	0.292	1.895	1.63
2021-10-20	6.75	5.431	-1.890	2.471	1.63
2021-10-21	6.7	5.443	-0.741	2.222	1.63
2021-10-22	6.72	5.456	0.299	2.239	1.64
2021-10-25	6.81	5.474	1.339	3.274	1.64
2021-10-26	6.74	5.486	-1.028	2.056	1.65
2021-10-27	6.65	5.497	-1.335	1.929	1.65
2021-10-28	6.46	5.514	-2.857	3.308	1.65
2021-10-29	6.48	5.524	0.310	1.703	1.66
2021-11-01	6.44	5.531	-0.617	1.389	1.66
2021-11-02	6.28	5.551	-2.484	3.727	1.67
2021-11-03	6.33	5.560	0.796	1.752	1.67
2021-11-04	6.33	5.566	0.000	1.264	1.67
2021-11-05	6.29	5.571	-0.632	0.790	1.67
2021-11-08	6.34	5.577	0.795	1.272	1.67
2021-11-09	6.34	5.582	0.000	0.946	1.67
2021-11-10	6.4	5.592	0.946	1.735	1.68
2021-11-11	6.48	5.600	1.250	1.563	1.68
2021-11-12	6.5	5.609	0.309	1.698	1.68
2021-11-15	6.59	5.624	1.385	2.769	1.69
2021-11-16	6.46	5.635	-1.973	1.973	1.69
2021-11-17	6.46	5.641	0.000	1.084	1.69
2021-11-18	6.45	5.647	-0.155	1.084	1.69
2021-11-19	6.53	5.656	1.240	1.705	1.70
2021-11-22	6.5	5.660	-0.459	0.766	1.70
2021-11-23	6.49	5.666	-0.154	1.077	1.70
2021-11-24	6.48	5.671	-0.154	0.924	1.70
2021-11-25	6.54	5.678	0.926	1.389	1.70
2021-11-26	6.51	5.683	-0.459	0.765	1.70
2021-11-29	6.45	5.686	-0.922	0.614	1.71
2021-11-30	6.5	5.693	0.775	1.395	1.71
2021-12-01	6.58	5.703	1.231	1.692	1.71
2021-12-02	6.56	5.709	-0.304	1.064	1.71
2021-12-03	6.6	5.714	0.610	1.067	1.71
2021-12-06	6.62	5.727	0.303	2.273	1.72
2021-12-07	6.69	5.736	1.057	1.662	1.72
2021-12-08	6.69	5.745	0.000	1.644	1.72
2021-12-09	6.76	5.761	1.046	2.840	1.73
2021-12-10	6.69	5.770	-1.036	1.479	1.73
2021-12-13	6.72	5.779	0.448	1.644	1.73
2021-12-14	6.63	5.785	-1.339	1.190	1.74
2021-12-15	6.65	5.791	0.302	1.056	1.74
2021-12-16	6.69	5.796	0.602	0.902	1.74
2021-12-17	6.68	5.803	-0.149	1.196	1.74
2021-12-20	6.65	5.809	-0.449	1.048	1.74
2021-12-21	6.76	5.822	1.654	2.406	1.75
2021-12-22	6.77	5.830	0.148	1.331	1.75
2021-12-23	6.73	5.838	-0.591	1.477	1.75
2021-12-24	6.69	5.846	-0.594	1.486	1.75
2021-12-27	6.7	5.851	0.149	0.747	1.76
2021-12-28	6.68	5.856	-0.299	1.045	1.76
2021-12-29	6.68	5.862	0.000	1.048	1.76
2021-12-30	6.71	5.869	0.449	1.198	1.76
2021-12-31	6.76	5.876	0.745	1.192	1.76
2022-01-04	6.86	5.887	1.479	1.923	1.77
2022-01-05	6.87	5.898	0.146	2.041	1.77
2022-01-06	6.84	5.907	-0.437	1.601	1.77
2022-01-07	6.96	5.923	1.754	2.632	1.78
2022-01-10	6.99	5.932	0.431	1.580	1.78
2022-01-11	6.95	5.939	-0.572	1.288	1.78
2022-01-12	6.93	5.948	-0.288	1.439	1.78
2022-01-13	6.91	5.956	-0.289	1.443	1.79
2022-01-14	6.77	5.970	-2.026	2.460	1.79
2022-01-17	6.69	5.979	-1.182	1.625	1.79
2022-01-18	6.67	5.987	-0.299	1.495	1.80
2022-01-19	6.73	5.996	0.900	1.649	1.80
2022-01-20	6.8	6.008	1.040	2.080	1.80
2022-01-21	7.03	6.053	3.382	7.647	1.82
2022-01-24	6.7	6.071	-4.694	3.272	1.82
2022-01-25	6.45	6.091	-3.731	3.731	1.83
2022-01-26	6.46	6.102	0.155	2.016	1.83
2022-01-27	6.43	6.117	-0.464	2.786	1.84
2022-01-28	6.46	6.127	0.467	1.866	1.84
2022-02-07	6.56	6.138	1.548	2.012	1.84
2022-02-08	6.98	6.178	6.402	6.860	1.85
2022-02-09	6.97	6.188	-0.143	1.719	1.86
2022-02-10	7.01	6.197	0.574	1.578	1.86
2022-02-11	6.97	6.209	-0.571	1.997	1.86
2022-02-14	6.91	6.218	-0.861	1.578	1.87
2022-02-15	6.86	6.228	-0.724	1.737	1.87
2022-02-16	6.87	6.239	0.146	1.895	1.87
2022-02-17	6.82	6.250	-0.728	1.892	1.87
2022-02-18	6.91	6.261	1.320	2.053	1.88
2022-02-21	6.89	6.269	-0.289	1.302	1.88
2022-02-22	6.89	6.281	0.000	2.032	1.88
2022-02-23	7.01	6.298	1.742	3.048	1.89
2022-02-24	6.84	6.321	-2.425	3.994	1.90
2022-02-25	7	6.350	2.339	4.971	1.91
2022-02-28	6.96	6.363	-0.571	2.286	1.91
2022-03-01	6.92	6.373	-0.575	1.724	1.91
2022-03-02	6.9	6.382	-0.289	1.445	1.91
2022-03-03	6.99	6.390	1.304	1.449	1.92
2022-03-04	6.86	6.402	-1.860	2.146	1.92
2022-03-07	6.75	6.416	-1.603	2.478	1.92
2022-03-08	6.51	6.439	-3.556	4.148	1.93
2022-03-09	6.38	6.468	-1.997	5.530	1.94
2022-03-10	6.41	6.484	0.470	2.978	1.95
2022-03-11	6.48	6.504	1.092	3.744	1.95
2022-03-14	6.4	6.517	-1.235	2.469	1.96
2022-03-15	6.12	6.544	-4.375	5.156	1.96
2022-03-16	6.32	6.568	3.268	4.575	1.97
2022-03-17	6.39	6.602	1.108	6.329	1.98
2022-03-18	6.48	6.620	1.408	3.443	1.99
2022-03-21	6.39	6.634	-1.389	2.623	1.99
2022-03-22	6.52	6.655	2.034	3.912	2.00
2022-03-23	6.52	6.664	0.000	1.534	2.00
2022-03-24	6.46	6.672	-0.920	1.534	2.00
2022-03-25	6.49	6.679	0.464	1.393	2.00
2022-03-28	6.51	6.691	0.308	2.157	2.01
2022-03-29	6.47	6.700	-0.614	1.690	2.01
2022-03-30	6.6	6.716	2.009	2.782	2.01
2022-03-31	6.59	6.724	-0.152	1.515	2.02
2022-04-01	6.7	6.744	1.669	3.642	2.02
2022-04-06	6.78	6.758	1.194	2.388	2.03
2022-04-07	6.55	6.775	-3.392	3.245	2.03
2022-04-08	6.55	6.790	0.000	2.595	2.04
2022-04-11	6.43	6.806	-1.832	3.053	2.04
2022-04-12	6.58	6.834	2.333	5.132	2.05
2022-04-13	6.44	6.843	-2.128	1.672	2.05
2022-04-14	6.53	6.851	1.398	1.398	2.06
2022-04-15	6.39	6.864	-2.144	2.450	2.06
2022-04-18	6.33	6.872	-0.939	1.565	2.06
2022-04-19	6.4	6.882	1.106	1.896	2.06
2022-04-20	6.28	6.894	-1.875	2.344	2.07
2022-04-21	6.15	6.911	-2.070	3.185	2.07
2022-04-22	6.18	6.920	0.488	1.789	2.08
2022-04-25	5.88	6.942	-4.854	4.531	2.08
2022-04-26	5.76	6.964	-2.041	4.592	2.09
2022-04-27	5.86	6.985	1.736	4.340	2.10
2022-04-28	5.76	7.003	-1.706	3.754	2.10
2022-04-29	5.93	7.019	2.951	3.125	2.11
2022-05-05	5.9	7.025	-0.506	1.349	2.11
2022-05-06	5.8	7.032	-1.695	1.356	2.11
2022-05-09	5.87	7.042	1.207	2.069	2.11
2022-05-10	5.9	7.057	0.511	3.066	2.12
2022-05-11	6.08	7.106	3.051	9.661	2.13
2022-05-12	6.02	7.120	-0.987	2.796	2.14
2022-05-13	6.06	7.132	0.664	2.326	2.14
2022-05-16	5.98	7.143	-1.320	2.145	2.14
2022-05-17	5.98	7.150	0.000	1.505	2.15
2022-05-18	5.99	7.155	0.167	1.003	2.15
2022-05-19	6.02	7.166	0.501	2.170	2.15
2022-05-20	6.09	7.174	1.163	1.661	2.15
2022-05-23	6.1	7.179	0.164	0.985	2.15

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