城投控股融券券源 城投控股专项约券

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	5.13	0	0	0	0
2020-04-28	5.07	0.017	-1.170	4.094	0.01
2020-04-29	5.07	0.022	0.000	1.183	0.01
2020-04-30	5.16	0.032	1.775	2.170	0.01
2020-05-06	5.22	0.043	1.163	2.519	0.01
2020-05-07	5.16	0.049	-1.149	1.533	0.01
2020-05-08	5.2	0.053	0.775	0.969	0.02
2020-05-11	5.19	0.058	-0.192	0.962	0.02
2020-05-12	5.13	0.066	-1.156	1.927	0.02
2020-05-13	5.08	0.073	-0.975	1.754	0.02
2020-05-14	5.07	0.077	-0.197	0.787	0.02
2020-05-15	5.08	0.082	0.197	1.183	0.02
2020-05-18	5.17	0.095	1.772	3.150	0.03
2020-05-19	5.22	0.102	0.967	1.547	0.03
2020-05-20	5.19	0.108	-0.575	1.341	0.03
2020-05-21	5.37	0.128	3.468	4.624	0.04
2020-05-22	5.3	0.140	-1.304	2.607	0.04
2020-05-25	5.23	0.149	-1.321	2.075	0.04
2020-05-26	5.25	0.152	0.382	0.765	0.05
2020-05-27	5.23	0.157	-0.381	1.143	0.05
2020-05-28	5.24	0.164	0.191	1.530	0.05
2020-05-29	5.36	0.179	2.290	3.435	0.05
2020-06-01	5.42	0.189	1.119	2.239	0.06
2020-06-02	5.43	0.197	0.185	1.661	0.06
2020-06-03	5.4	0.206	-0.552	2.026	0.06
2020-06-04	5.34	0.213	-1.111	1.667	0.06
2020-06-05	5.52	0.232	3.371	4.120	0.07
2020-06-08	5.49	0.243	-0.543	2.355	0.07
2020-06-09	5.47	0.252	-0.364	2.004	0.08
2020-06-10	5.43	0.259	-0.731	1.463	0.08
2020-06-11	5.43	0.266	0.000	1.657	0.08
2020-06-12	5.45	0.280	0.368	2.947	0.08
2020-06-15	5.42	0.286	-0.550	1.468	0.09
2020-06-16	5.42	0.291	0.000	0.923	0.09
2020-06-17	5.42	0.300	0.000	2.030	0.09
2020-06-18	5.48	0.308	1.107	1.845	0.09
2020-06-19	5.48	0.316	0.000	1.642	0.09
2020-06-22	5.49	0.321	0.182	1.277	0.10
2020-06-23	5.6	0.334	2.004	2.732	0.10
2020-06-24	5.57	0.339	-0.536	1.071	0.10
2020-06-29	5.66	0.391	1.616	10.952	0.12
2020-06-30	5.94	0.420	4.947	5.830	0.13
2020-07-01	6.06	0.442	2.020	4.377	0.13
2020-07-02	6.09	0.463	0.495	4.125	0.14
2020-07-03	6.13	0.475	0.657	2.463	0.14
2020-07-06	6.44	0.500	5.057	4.568	0.15
2020-07-07	6.44	0.528	0.000	5.280	0.16
2020-07-08	6.56	0.549	1.863	3.882	0.16
2020-07-09	6.44	0.566	-1.829	3.049	0.17
2020-07-10	6.3	0.586	-2.174	3.882	0.18
2020-07-13	6.24	0.600	0.161	2.729	0.18
2020-07-14	6.22	0.620	-0.321	3.846	0.19
2020-07-15	6.08	0.641	-2.251	4.180	0.19
2020-07-16	5.97	0.660	-1.809	3.783	0.20
2020-07-17	5.84	0.681	-2.178	4.355	0.20
2020-07-20	5.99	0.703	2.568	4.281	0.21
2020-07-21	6.03	0.714	0.668	2.170	0.21
2020-07-22	6.01	0.726	-0.332	2.488	0.22
2020-07-23	5.9	0.742	-1.830	3.161	0.22
2020-07-24	5.74	0.762	-2.712	4.237	0.23
2020-07-27	5.66	0.775	-1.394	2.787	0.23
2020-07-28	5.68	0.782	0.353	1.413	0.23
2020-07-29	5.76	0.793	1.408	2.289	0.24
2020-07-30	5.8	0.801	0.694	1.736	0.24
2020-07-31	5.81	0.811	0.172	2.069	0.24
2020-08-03	5.91	0.824	1.721	2.582	0.25
2020-08-04	5.89	0.834	-0.338	2.030	0.25
2020-08-05	5.87	0.842	-0.340	1.698	0.25
2020-08-06	5.88	0.852	0.170	2.044	0.26
2020-08-07	5.85	0.865	-0.510	2.551	0.26
2020-08-10	5.87	0.873	0.342	1.709	0.26
2020-08-11	5.87	0.885	0.000	2.385	0.27
2020-08-12	5.82	0.895	-0.852	2.215	0.27
2020-08-13	5.83	0.901	0.172	1.203	0.27
2020-08-14	5.88	0.909	0.858	1.544	0.27
2020-08-17	5.96	0.920	1.361	2.211	0.28
2020-08-18	5.95	0.925	-0.168	1.007	0.28
2020-08-19	5.91	0.932	-0.672	1.513	0.28
2020-08-20	5.87	0.937	-0.677	1.015	0.28
2020-08-21	5.9	0.943	0.511	1.193	0.28
2020-08-24	5.9	0.948	0.000	1.017	0.28
2020-08-25	5.87	0.954	-0.508	1.186	0.29
2020-08-26	5.76	0.975	-1.874	4.429	0.29
2020-08-27	5.8	0.989	0.694	2.951	0.30
2020-08-28	5.83	0.997	0.517	1.552	0.30
2020-08-31	5.81	1.005	-0.343	1.715	0.30
2020-09-01	5.76	1.011	-0.861	1.205	0.30
2020-09-02	5.73	1.019	-0.521	1.736	0.31
2020-09-03	5.72	1.025	-0.175	1.222	0.31
2020-09-04	5.71	1.033	-0.175	1.573	0.31
2020-09-07	5.7	1.041	-0.175	1.751	0.31
2020-09-08	5.72	1.046	0.351	1.053	0.31
2020-09-09	5.69	1.053	-0.524	1.399	0.32
2020-09-10	5.64	1.063	-0.879	2.109	0.32
2020-09-11	5.67	1.071	0.532	1.773	0.32
2020-09-14	5.7	1.078	0.529	1.411	0.32
2020-09-15	5.69	1.081	-0.175	0.702	0.32
2020-09-16	5.78	1.094	1.582	2.636	0.33
2020-09-17	5.87	1.106	1.557	2.595	0.33
2020-09-18	5.9	1.111	0.511	1.022	0.33
2020-09-21	5.88	1.117	-0.339	1.186	0.34
2020-09-22	5.82	1.125	-1.020	1.701	0.34
2020-09-23	5.79	1.134	-0.515	1.718	0.34
2020-09-24	5.73	1.144	-1.036	2.073	0.34
2020-09-25	5.71	1.151	-0.349	1.571	0.35
2020-09-28	5.7	1.157	-0.175	1.226	0.35
2020-09-29	5.7	1.161	0.000	0.877	0.35
2020-09-30	5.7	1.171	0.000	2.105	0.35
2020-10-09	5.72	1.175	0.351	0.877	0.35
2020-10-12	5.77	1.182	0.874	1.399	0.35
2020-10-13	5.72	1.186	-0.867	0.867	0.36
2020-10-14	5.67	1.192	-0.874	1.224	0.36
2020-10-15	5.65	1.196	-0.353	0.882	0.36
2020-10-16	5.69	1.201	0.708	1.062	0.36
2020-10-19	5.67	1.208	-0.351	1.406	0.36
2020-10-20	5.64	1.212	-0.529	0.882	0.36
2020-10-21	5.64	1.218	0.000	1.241	0.37
2020-10-22	5.63	1.222	-0.177	0.887	0.37
2020-10-23	5.64	1.226	0.178	0.888	0.37
2020-10-26	5.63	1.234	-0.177	1.596	0.37
2020-10-27	5.6	1.238	-0.533	0.888	0.37
2020-10-28	5.57	1.243	-0.536	1.250	0.37
2020-10-29	5.57	1.248	0.000	1.077	0.37
2020-10-30	5.52	1.258	-0.898	1.975	0.38
2020-11-02	5.41	1.268	-1.993	2.355	0.38
2020-11-03	5.41	1.272	0.000	0.924	0.38
2020-11-04	5.49	1.284	1.479	2.588	0.39
2020-11-05	5.51	1.290	0.364	1.275	0.39
2020-11-06	5.49	1.295	-0.363	1.089	0.39
2020-11-09	5.53	1.302	0.729	1.457	0.39
2020-11-10	5.46	1.312	-1.266	2.170	0.39
2020-11-11	5.45	1.316	-0.183	0.916	0.39
2020-11-12	5.45	1.320	0.000	0.917	0.40
2020-11-13	5.41	1.327	-0.734	1.651	0.40
2020-11-16	5.42	1.330	0.185	0.555	0.40
2020-11-17	5.47	1.337	0.923	1.476	0.40
2020-11-18	5.5	1.342	0.548	1.097	0.40
2020-11-19	5.5	1.346	0.000	0.909	0.40
2020-11-20	5.5	1.350	0.000	0.909	0.40
2020-11-23	5.52	1.356	0.364	1.273	0.41
2020-11-24	5.52	1.359	0.000	0.725	0.41
2020-11-25	5.5	1.364	-0.362	1.087	0.41
2020-11-26	5.49	1.367	-0.182	0.727	0.41
2020-11-27	5.54	1.375	0.911	1.639	0.41
2020-11-30	5.59	1.389	0.903	3.069	0.42
2020-12-01	5.59	1.399	0.000	2.147	0.42
2020-12-02	5.64	1.408	0.894	1.789	0.42
2020-12-03	5.64	1.412	0.000	0.887	0.42
2020-12-04	5.62	1.419	-0.355	1.418	0.43
2020-12-07	5.59	1.424	-0.534	1.246	0.43
2020-12-08	5.62	1.431	0.537	1.431	0.43
2020-12-09	5.53	1.439	-1.601	1.779	0.43
2020-12-10	5.55	1.445	0.362	1.266	0.43
2020-12-11	5.51	1.457	-0.721	2.523	0.44
2020-12-14	5.53	1.464	0.363	1.633	0.44
2020-12-15	5.52	1.472	-0.181	1.627	0.44
2020-12-16	5.51	1.478	-0.181	1.268	0.44
2020-12-17	5.52	1.483	0.181	1.270	0.45
2020-12-18	5.5	1.490	-0.362	1.449	0.45
2020-12-21	5.51	1.496	0.182	1.273	0.45
2020-12-22	5.5	1.504	-0.181	1.815	0.45
2020-12-23	5.55	1.518	0.909	3.091	0.46
2020-12-24	5.49	1.528	-1.081	1.982	0.46
2020-12-25	5.48	1.533	-0.182	1.093	0.46
2020-12-28	5.44	1.539	-0.730	1.460	0.46
2020-12-29	5.45	1.543	0.184	0.919	0.46
2020-12-30	5.42	1.548	-0.550	1.101	0.46
2020-12-31	5.43	1.553	0.185	1.107	0.47
2021-01-04	5.39	1.558	-0.737	1.105	0.47
2021-01-05	5.37	1.564	-0.371	1.299	0.47
2021-01-06	5.41	1.576	0.745	2.607	0.47
2021-01-07	5.35	1.587	-1.109	2.403	0.48
2021-01-08	5.4	1.600	0.935	2.991	0.48
2021-01-11	5.31	1.609	-1.667	2.037	0.48
2021-01-12	5.31	1.616	0.000	1.507	0.48
2021-01-13	5.27	1.626	-0.753	2.260	0.49
2021-01-14	5.28	1.632	0.190	1.518	0.49
2021-01-15	5.29	1.636	0.189	0.758	0.49
2021-01-18	5.27	1.639	-0.378	0.756	0.49
2021-01-19	5.3	1.654	0.569	3.416	0.50
2021-01-20	5.26	1.658	-0.755	0.943	0.50
2021-01-21	5.26	1.663	0.000	1.141	0.50
2021-01-22	5.15	1.671	-2.091	1.901	0.50
2021-01-25	5.1	1.679	-0.971	1.748	0.50
2021-01-26	5.05	1.685	-0.980	1.373	0.51
2021-01-27	5.02	1.690	-0.594	1.386	0.51
2021-01-28	4.98	1.696	-0.797	1.394	0.51
2021-01-29	4.96	1.704	-0.402	2.008	0.51
2021-02-01	4.87	1.713	-1.815	2.218	0.51
2021-02-02	4.88	1.717	0.205	0.821	0.52
2021-02-03	4.79	1.726	-1.844	2.254	0.52
2021-02-04	4.8	1.732	0.209	1.461	0.52
2021-02-05	4.78	1.737	-0.417	1.250	0.52
2021-02-08	4.78	1.740	0.000	0.837	0.52
2021-02-09	4.8	1.746	0.418	1.464	0.52
2021-02-10	4.87	1.754	1.458	2.083	0.53
2021-02-18	4.86	1.759	-0.205	1.232	0.53
2021-02-19	4.93	1.768	1.440	2.058	0.53
2021-02-22	4.98	1.776	1.014	2.028	0.53
2021-02-23	4.94	1.784	-0.803	1.807	0.54
2021-02-24	4.96	1.786	0.405	0.607	0.54
2021-02-25	4.97	1.801	0.202	3.629	0.54
2021-02-26	4.88	1.807	-1.811	1.408	0.54
2021-03-01	4.87	1.810	-0.205	0.820	0.54
2021-03-02	4.83	1.818	-0.821	1.848	0.55
2021-03-03	4.83	1.822	0.000	1.035	0.55
2021-03-04	4.84	1.825	0.207	0.828	0.55
2021-03-05	4.88	1.829	0.826	1.033	0.55
2021-03-08	4.86	1.834	-0.410	1.230	0.55
2021-03-09	4.82	1.842	-0.823	1.852	0.55
2021-03-10	4.8	1.848	-0.415	1.660	0.55
2021-03-11	4.83	1.854	0.625	1.458	0.56
2021-03-12	4.88	1.863	1.035	2.070	0.56
2021-03-15	4.89	1.872	0.205	2.254	0.56
2021-03-16	4.91	1.875	0.409	0.818	0.56
2021-03-17	4.88	1.881	-0.611	1.426	0.56
2021-03-18	4.87	1.885	-0.205	1.025	0.57
2021-03-19	4.87	1.889	0.000	1.027	0.57
2021-03-22	4.91	1.895	0.821	1.437	0.57
2021-03-23	4.91	1.903	0.000	1.833	0.57
2021-03-24	4.95	1.916	0.815	3.259	0.57
2021-03-25	4.96	1.924	0.202	2.020	0.58
2021-03-26	4.95	1.929	-0.202	1.008	0.58
2021-03-29	4.97	1.934	0.404	1.414	0.58
2021-03-30	4.92	1.942	-1.006	1.811	0.58
2021-03-31	5.05	1.959	2.642	4.065	0.59
2021-04-01	5.04	1.966	-0.198	1.584	0.59
2021-04-02	5.05	1.971	0.198	1.190	0.59
2021-04-06	5.05	1.984	0.000	3.168	0.60
2021-04-07	5.03	1.987	-0.396	0.792	0.60
2021-04-08	5	1.992	-0.596	1.193	0.60
2021-04-09	4.96	1.995	-0.800	0.600	0.60
2021-04-12	5.04	2.002	1.613	1.815	0.60
2021-04-13	5.02	2.006	-0.397	0.794	0.60
2021-04-14	5.02	2.010	0.000	0.996	0.60
2021-04-15	5.02	2.014	0.000	0.996	0.60
2021-04-16	5.08	2.022	1.195	1.793	0.61
2021-04-19	5.08	2.028	0.000	1.575	0.61
2021-04-20	5.08	2.032	0.000	0.984	0.61
2021-04-21	5.08	2.037	0.000	1.181	0.61
2021-04-22	5.09	2.042	0.197	1.181	0.61
2021-04-23	5.04	2.051	-0.982	1.965	0.62
2021-04-26	5.04	2.057	0.000	1.389	0.62
2021-04-27	5	2.063	-0.794	1.587	0.62
2021-04-28	5.03	2.069	0.600	1.400	0.62
2021-04-29	5.06	2.073	0.596	0.994	0.62
2021-04-30	4.95	2.082	-2.174	2.174	0.62
2021-05-06	4.94	2.086	-0.202	1.010	0.63
2021-05-07	4.9	2.091	-0.810	1.215	0.63
2021-05-10	4.86	2.096	-0.816	1.224	0.63
2021-05-11	4.83	2.101	-0.617	1.235	0.63
2021-05-12	4.86	2.107	0.621	1.449	0.63
2021-05-13	4.86	2.111	0.000	1.029	0.63
2021-05-14	4.86	2.115	0.000	1.029	0.63
2021-05-17	4.84	2.118	-0.412	0.617	0.64
2021-05-18	4.87	2.126	0.620	2.066	0.64
2021-05-19	4.86	2.130	-0.205	0.821	0.64
2021-05-20	4.84	2.133	-0.412	0.823	0.64
2021-05-21	4.84	2.135	0.000	0.620	0.64
2021-05-24	4.84	2.139	0.000	0.826	0.64
2021-05-25	4.86	2.142	0.413	0.826	0.64
2021-05-26	4.87	2.147	0.206	1.235	0.64
2021-05-27	4.84	2.150	-0.616	0.821	0.65
2021-05-28	4.84	2.153	0.000	0.620	0.65
2021-05-31	4.82	2.157	-0.413	1.033	0.65
2021-06-01	4.83	2.160	0.207	0.622	0.65
2021-06-02	4.81	2.162	-0.414	0.621	0.65
2021-06-03	4.93	2.183	2.495	4.990	0.65
2021-06-04	4.87	2.189	-1.217	1.623	0.66
2021-06-07	4.88	2.195	0.205	1.437	0.66
2021-06-08	4.92	2.203	0.820	1.844	0.66
2021-06-09	4.9	2.205	-0.407	0.610	0.66
2021-06-10	4.86	2.210	-0.816	1.224	0.66
2021-06-11	4.84	2.215	-0.412	1.235	0.66
2021-06-15	4.83	2.218	-0.207	0.620	0.67
2021-06-16	4.8	2.222	-0.621	1.035	0.67
2021-06-17	4.78	2.225	-0.417	0.833	0.67
2021-06-18	4.8	2.229	0.418	1.046	0.67
2021-06-21	4.79	2.233	-0.208	0.833	0.67
2021-06-22	4.8	2.235	0.209	0.626	0.67
2021-06-23	4.79	2.237	-0.208	0.417	0.67
2021-06-24	4.82	2.240	0.208	0.832	0.67
2021-06-25	4.82	2.242	0.000	0.415	0.67
2021-06-28	4.79	2.246	-0.622	1.037	0.67
2021-06-29	4.76	2.248	-0.626	0.626	0.67
2021-06-30	4.76	2.251	0.000	0.630	0.68
2021-07-01	4.76	2.255	0.000	1.050	0.68
2021-07-02	4.69	2.262	-1.471	1.681	0.68
2021-07-05	4.73	2.267	0.853	1.279	0.68
2021-07-06	4.72	2.272	-0.211	1.268	0.68
2021-07-07	4.72	2.273	0.000	0.424	0.68
2021-07-08	4.7	2.277	-0.424	1.059	0.68
2021-07-09	4.69	2.279	-0.213	0.426	0.68
2021-07-12	4.69	2.284	0.000	1.279	0.69
2021-07-13	4.67	2.287	-0.426	0.853	0.69
2021-07-14	4.62	2.291	0.654	0.871	0.69
2021-07-15	4.62	2.294	0.000	0.866	0.69
2021-07-16	4.61	2.297	-0.216	0.866	0.69
2021-07-19	4.57	2.302	-0.868	1.302	0.69
2021-07-20	4.56	2.306	-0.219	0.875	0.69
2021-07-21	4.53	2.311	-0.658	1.535	0.69
2021-07-22	4.55	2.315	0.442	0.883	0.69
2021-07-23	4.52	2.319	-0.659	1.099	0.70
2021-07-26	4.47	2.323	-1.106	1.106	0.70
2021-07-27	4.44	2.328	-0.671	1.342	0.70
2021-07-28	4.42	2.335	-0.450	1.802	0.70
2021-07-29	4.42	2.337	0.000	0.679	0.70
2021-07-30	4.39	2.341	-0.679	1.131	0.70
2021-08-02	4.39	2.345	0.000	1.139	0.70
2021-08-03	4.36	2.349	-0.683	0.911	0.70
2021-08-04	4.33	2.352	-0.688	0.917	0.71
2021-08-05	4.33	2.357	0.000	1.386	0.71
2021-08-06	4.33	2.364	0.000	1.848	0.71
2021-08-09	4.33	2.369	0.000	1.386	0.71
2021-08-10	4.32	2.372	-0.231	0.924	0.71
2021-08-11	4.37	2.380	1.157	2.083	0.71
2021-08-12	4.35	2.384	-0.458	1.144	0.72
2021-08-13	4.34	2.386	-0.230	0.690	0.72
2021-08-16	4.36	2.389	0.461	0.691	0.72
2021-08-17	4.32	2.396	-0.917	2.064	0.72
2021-08-18	4.33	2.402	0.231	1.620	0.72
2021-08-19	4.3	2.407	-0.693	1.386	0.72
2021-08-20	4.34	2.414	0.930	1.860	0.72
2021-08-23	4.29	2.420	-1.152	1.613	0.73
2021-08-24	4.29	2.422	0.000	0.699	0.73
2021-08-25	4.36	2.431	1.632	2.331	0.73
2021-08-26	4.43	2.442	1.606	2.982	0.73
2021-08-27	4.44	2.447	0.226	1.580	0.73
2021-08-30	4.43	2.453	-0.225	1.577	0.74
2021-08-31	4.51	2.460	1.806	1.806	0.74
2021-09-01	4.51	2.471	0.000	2.882	0.74
2021-09-02	4.5	2.477	-0.222	1.552	0.74
2021-09-03	4.59	2.489	2.000	3.111	0.75
2021-09-06	4.58	2.497	-0.218	2.179	0.75
2021-09-07	4.58	2.500	0.000	0.873	0.75
2021-09-08	4.63	2.506	1.092	1.528	0.75
2021-09-09	4.65	2.513	0.432	1.728	0.75
2021-09-10	4.66	2.520	0.215	1.935	0.76
2021-09-13	4.68	2.525	0.429	1.288	0.76
2021-09-14	4.54	2.539	-2.991	3.632	0.76
2021-09-15	4.57	2.547	0.661	2.203	0.76
2021-09-16	4.49	2.560	-1.751	3.282	0.77
2021-09-17	4.45	2.566	-0.891	1.782	0.77
2021-09-22	4.41	2.571	-0.899	1.348	0.77
2021-09-23	4.48	2.584	1.587	3.401	0.78
2021-09-24	4.43	2.591	-1.116	1.786	0.78
2021-09-27	4.34	2.600	-2.032	2.709	0.78
2021-09-28	4.41	2.607	1.613	1.843	0.78
2021-09-29	4.35	2.615	-1.361	2.041	0.78
2021-09-30	4.36	2.619	0.230	1.149	0.79
2021-10-08	4.47	2.629	2.523	2.752	0.79
2021-10-11	4.47	2.635	0.000	1.566	0.79
2021-10-12	4.44	2.644	-0.671	2.461	0.79
2021-10-13	4.41	2.651	-0.676	1.802	0.80
2021-10-14	4.42	2.654	0.227	0.907	0.80
2021-10-15	4.39	2.657	-0.679	0.905	0.80
2021-10-18	4.36	2.663	-0.683	1.595	0.80
2021-10-19	4.32	2.667	-0.917	1.147	0.80
2021-10-20	4.3	2.670	-0.463	0.926	0.80
2021-10-21	4.31	2.675	0.233	1.163	0.80
2021-10-22	4.31	2.680	0.000	1.624	0.80
2021-10-25	4.25	2.688	-1.392	2.088	0.81
2021-10-26	4.22	2.693	-0.706	1.412	0.81
2021-10-27	4.11	2.703	-2.607	3.081	0.81
2021-10-28	4.08	2.708	-0.730	1.217	0.81
2021-10-29	4.12	2.711	0.980	0.980	0.81
2021-11-01	4.08	2.715	-0.971	1.214	0.81
2021-11-02	3.98	2.724	-2.451	2.696	0.82
2021-11-03	3.98	2.727	0.000	1.005	0.82
2021-11-04	3.94	2.732	-1.005	1.508	0.82
2021-11-05	3.88	2.737	-1.523	1.523	0.82
2021-11-08	3.89	2.741	0.258	1.289	0.82
2021-11-09	3.9	2.744	0.257	0.771	0.82
2021-11-10	3.93	2.750	0.769	1.795	0.82
2021-11-11	3.93	2.761	0.000	3.308	0.83
2021-11-12	3.93	2.766	0.000	1.781	0.83
2021-11-15	3.95	2.771	0.509	1.272	0.83
2021-11-16	3.91	2.776	-1.013	1.519	0.83
2021-11-17	3.92	2.778	0.256	0.767	0.83
2021-11-18	3.89	2.781	-0.765	0.765	0.83
2021-11-19	3.93	2.786	1.028	1.799	0.84
2021-11-22	3.89	2.791	-1.018	1.272	0.84
2021-11-23	3.9	2.793	0.257	0.771	0.84
2021-11-24	3.91	2.796	0.256	0.769	0.84
2021-11-25	3.91	2.798	0.000	0.767	0.84
2021-11-26	3.89	2.800	-0.512	0.512	0.84
2021-11-29	3.87	2.802	-0.514	0.771	0.84
2021-11-30	3.9	2.806	0.775	1.034	0.84
2021-12-01	3.94	2.811	1.026	1.538	0.84
2021-12-02	3.93	2.814	-0.254	1.015	0.84
2021-12-03	3.92	2.816	-0.254	0.763	0.84
2021-12-06	3.92	2.821	0.000	1.531	0.85
2021-12-07	3.97	2.828	1.276	2.041	0.85
2021-12-08	3.95	2.833	-0.504	1.511	0.85
2021-12-09	4	2.838	1.266	1.519	0.85
2021-12-10	4	2.842	0.000	1.250	0.85
2021-12-13	3.99	2.847	-0.250	1.500	0.85
2021-12-14	3.96	2.851	-0.752	1.003	0.86
2021-12-15	3.98	2.855	0.505	1.263	0.86
2021-12-16	3.99	2.859	0.251	1.256	0.86
2021-12-17	4.02	2.865	0.752	1.754	0.86
2021-12-20	4.09	2.873	1.741	2.488	0.86
2021-12-21	4.39	2.911	7.335	10.269	0.87
2021-12-22	4.21	2.928	-4.100	4.784	0.88
2021-12-23	4.14	2.936	-1.663	2.375	0.88
2021-12-24	4.09	2.944	-1.208	2.415	0.88
2021-12-27	4.12	2.949	0.733	1.467	0.88
2021-12-28	4.11	2.954	-0.243	1.456	0.89
2021-12-29	4.1	2.959	-0.243	1.460	0.89
2021-12-30	4.08	2.963	-0.488	1.220	0.89
2021-12-31	4.11	2.968	0.735	1.225	0.89
2022-01-04	4.21	2.979	2.433	3.163	0.89
2022-01-05	4.17	2.985	-0.950	1.900	0.90
2022-01-06	4.19	2.991	0.480	1.679	0.90
2022-01-07	4.25	3.000	1.432	2.387	0.90
2022-01-10	4.29	3.006	0.941	1.882	0.90
2022-01-11	4.32	3.013	0.699	1.865	0.90
2022-01-12	4.26	3.020	-1.389	1.852	0.91
2022-01-13	4.29	3.030	0.704	3.052	0.91
2022-01-14	4.23	3.038	-1.399	2.098	0.91
2022-01-17	4.27	3.045	0.946	2.128	0.91
2022-01-18	4.29	3.052	0.468	1.874	0.92
2022-01-19	4.3	3.056	0.233	1.166	0.92
2022-01-20	4.29	3.064	-0.233	2.093	0.92
2022-01-21	4.29	3.072	0.000	2.331	0.92
2022-01-24	4.29	3.080	0.000	2.098	0.92
2022-01-25	4.12	3.093	-3.963	3.963	0.93
2022-01-26	4.2	3.101	1.942	2.184	0.93
2022-01-27	4.12	3.108	-1.905	2.143	0.93
2022-01-28	4.12	3.114	0.000	1.699	0.93
2022-02-07	4.24	3.124	2.913	2.913	0.94
2022-02-08	4.34	3.134	2.358	2.594	0.94
2022-02-09	4.35	3.140	0.230	1.613	0.94
2022-02-10	4.38	3.145	0.690	1.379	0.94
2022-02-11	4.36	3.151	-0.457	1.826	0.95
2022-02-14	4.31	3.157	-1.147	1.606	0.95
2022-02-15	4.25	3.165	-1.392	2.320	0.95
2022-02-16	4.27	3.170	0.471	1.412	0.95
2022-02-17	4.25	3.174	-0.468	1.171	0.95
2022-02-18	4.35	3.185	2.353	2.824	0.96
2022-02-21	4.4	3.194	1.149	2.529	0.96
2022-02-22	4.38	3.202	-0.455	2.273	0.96
2022-02-23	4.36	3.210	-0.457	2.055	0.96
2022-02-24	4.26	3.223	-2.294	3.670	0.97
2022-02-25	4.26	3.230	0.000	2.113	0.97
2022-02-28	4.22	3.233	-0.939	0.939	0.97
2022-03-01	4.26	3.238	0.948	1.185	0.97
2022-03-02	4.28	3.246	0.469	2.347	0.97
2022-03-03	4.37	3.255	2.103	2.336	0.98
2022-03-04	4.3	3.261	-1.602	1.831	0.98
2022-03-07	4.27	3.269	-0.698	2.093	0.98
2022-03-08	4.17	3.278	-2.342	2.576	0.98
2022-03-09	4.02	3.299	-3.597	6.475	0.99
2022-03-10	4.12	3.309	2.488	2.985	0.99
2022-03-11	4.14	3.322	0.485	3.641	1.00
2022-03-14	4.1	3.329	-0.966	2.174	1.00
2022-03-15	3.86	3.348	-5.854	5.610	1.00
2022-03-16	3.99	3.364	3.368	4.922	1.01
2022-03-17	4.11	3.371	3.008	2.005	1.01
2022-03-18	4.19	3.382	1.946	3.163	1.01
2022-03-21	4.22	3.388	0.716	1.671	1.02
2022-03-22	4.32	3.401	2.370	3.791	1.02
2022-03-23	4.38	3.412	1.389	3.009	1.02
2022-03-24	4.36	3.421	-0.457	2.511	1.03
2022-03-25	4.43	3.440	1.606	5.046	1.03
2022-03-28	4.49	3.458	1.354	4.740	1.04
2022-03-29	4.42	3.466	-1.559	2.227	1.04
2022-03-30	4.59	3.488	3.846	5.656	1.05
2022-03-31	4.74	3.518	3.268	7.625	1.06
2022-04-01	5.05	3.567	6.540	11.603	1.07
2022-04-06	5.56	3.622	10.099	11.881	1.09
2022-04-07	5.01	3.653	-9.892	7.554	1.10
2022-04-08	5.1	3.690	1.796	8.583	1.11
2022-04-11	4.91	3.702	-3.725	2.941	1.11
2022-04-12	4.9	3.727	-0.204	6.314	1.12
2022-04-13	4.6	3.749	-6.122	5.510	1.12
2022-04-14	4.73	3.765	2.826	4.130	1.13
2022-04-15	4.68	3.785	-1.057	5.074	1.14
2022-04-18	4.57	3.807	-2.350	5.769	1.14
2022-04-19	4.72	3.832	3.282	6.346	1.15
2022-04-20	4.5	3.854	-4.661	5.932	1.16
2022-04-21	4.24	3.876	-5.778	6.222	1.16
2022-04-22	4.27	3.888	0.708	3.538	1.17
2022-04-25	3.96	3.909	-7.260	6.323	1.17
2022-04-26	3.93	3.926	-0.758	5.051	1.18
2022-04-27	3.88	3.940	-1.272	4.326	1.18
2022-04-28	4.01	3.955	3.351	4.639	1.19
2022-04-29	4.16	3.975	3.741	5.736	1.19
2022-05-05	4.58	4.005	10.096	7.692	1.20
2022-05-06	4.45	4.022	-2.838	4.803	1.21
2022-05-09	4.54	4.042	2.022	5.169	1.21
2022-05-10	4.66	4.062	2.643	5.066	1.22
2022-05-11	4.62	4.076	-0.858	3.863	1.22
2022-05-12	4.54	4.090	-1.732	3.463	1.23
2022-05-13	4.74	4.113	4.405	5.947	1.23
2022-05-16	4.82	4.131	1.688	4.430	1.24
2022-05-17	4.65	4.149	-3.527	4.772	1.24
2022-05-18	4.57	4.158	-1.720	2.151	1.25
2022-05-19	4.67	4.175	2.188	4.595	1.25
2022-05-20	4.65	4.184	-0.428	2.141	1.26
2022-05-23	4.61	4.192	-0.860	2.151	1.26

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