中华企业融券券源 中华企业专项约券

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	4.25	0	0	0	0
2020-04-28	4.2	0.015	-1.176	4.235	0.00
2020-04-29	4.2	0.024	0.000	2.619	0.01
2020-04-30	4.23	0.029	0.714	1.429	0.01
2020-05-06	4.22	0.035	-0.236	1.655	0.01
2020-05-07	4.18	0.039	-0.948	1.185	0.01
2020-05-08	4.18	0.042	0.000	0.957	0.01
2020-05-11	4.17	0.047	-0.239	1.435	0.01
2020-05-12	4.15	0.052	-0.480	1.439	0.02
2020-05-13	4.13	0.056	-0.482	1.205	0.02
2020-05-14	4.11	0.060	-0.484	0.969	0.02
2020-05-15	4.12	0.063	0.243	0.973	0.02
2020-05-18	4.12	0.066	0.000	0.971	0.02
2020-05-19	4.12	0.071	0.000	1.214	0.02
2020-05-20	4.11	0.073	-0.243	0.728	0.02
2020-05-21	4.13	0.079	0.487	1.703	0.02
2020-05-22	4.08	0.086	-1.211	1.937	0.03
2020-05-25	4.08	0.090	0.000	1.225	0.03
2020-05-26	4.09	0.093	0.245	0.980	0.03
2020-05-27	4.09	0.096	0.000	0.978	0.03
2020-05-28	4.08	0.099	-0.244	0.733	0.03
2020-05-29	4.09	0.103	0.245	1.225	0.03
2020-06-01	4.17	0.110	1.956	1.956	0.03
2020-06-02	4.21	0.116	0.959	1.679	0.03
2020-06-03	4.21	0.120	0.000	1.188	0.04
2020-06-04	4.23	0.124	0.475	1.188	0.04
2020-06-05	4.24	0.129	0.236	1.418	0.04
2020-06-08	4.25	0.132	0.236	0.943	0.04
2020-06-09	4.23	0.137	-0.471	1.176	0.04
2020-06-10	4.26	0.143	0.709	1.891	0.04
2020-06-11	4.25	0.148	-0.235	1.408	0.04
2020-06-12	4.14	0.160	-2.588	3.294	0.05
2020-06-15	4.1	0.170	-0.966	2.899	0.05
2020-06-16	4.12	0.174	0.488	1.220	0.05
2020-06-17	4.1	0.178	-0.485	1.214	0.05
2020-06-18	4.12	0.182	0.488	1.220	0.05
2020-06-19	4.14	0.185	0.485	0.971	0.06
2020-06-22	4.12	0.189	-0.483	0.966	0.06
2020-06-23	4.08	0.194	-0.971	1.456	0.06
2020-06-24	4.08	0.197	0.000	0.980	0.06
2020-06-29	4.05	0.200	-0.735	0.980	0.06
2020-06-30	4.07	0.205	0.494	1.235	0.06
2020-07-01	4.15	0.219	1.966	4.177	0.07
2020-07-02	4.26	0.228	2.651	2.651	0.07
2020-07-03	4.3	0.238	0.939	2.582	0.07
2020-07-06	4.51	0.257	4.884	5.116	0.08
2020-07-07	4.42	0.276	-1.996	5.322	0.08
2020-07-08	4.45	0.285	0.679	2.262	0.09
2020-07-09	4.66	0.308	4.719	5.843	0.09
2020-07-10	4.78	0.344	2.575	9.227	0.10
2020-07-13	4.73	0.371	1.940	6.681	0.11
2020-07-14	4.59	0.383	-2.960	3.171	0.11
2020-07-15	4.51	0.401	-1.743	4.793	0.12
2020-07-16	4.34	0.426	-3.769	6.874	0.13
2020-07-17	4.32	0.438	-0.461	3.456	0.13
2020-07-20	4.46	0.451	3.241	3.472	0.14
2020-07-21	4.42	0.461	-0.897	2.691	0.14
2020-07-22	4.36	0.472	-1.357	2.941	0.14
2020-07-23	4.3	0.484	-1.376	3.440	0.15
2020-07-24	4.17	0.503	-3.023	5.581	0.15
2020-07-27	4.21	0.513	0.959	2.638	0.15
2020-07-28	4.22	0.518	0.238	1.663	0.16
2020-07-29	4.29	0.527	1.659	2.370	0.16
2020-07-30	4.24	0.534	-1.166	2.098	0.16
2020-07-31	4.26	0.541	0.472	1.887	0.16
2020-08-03	4.29	0.545	0.704	1.174	0.16
2020-08-04	4.28	0.552	-0.233	1.865	0.17
2020-08-05	4.21	0.561	-1.636	2.570	0.17
2020-08-06	4.19	0.568	-0.475	2.138	0.17
2020-08-07	4.15	0.573	-0.955	1.432	0.17
2020-08-10	4.18	0.579	0.723	1.687	0.17
2020-08-11	4.14	0.587	-0.957	2.153	0.18
2020-08-12	4.18	0.593	0.966	1.932	0.18
2020-08-13	4.19	0.600	0.239	1.914	0.18
2020-08-14	4.25	0.607	1.432	1.909	0.18
2020-08-17	4.26	0.613	0.235	1.647	0.18
2020-08-18	4.25	0.617	-0.235	1.174	0.19
2020-08-19	4.23	0.623	-0.471	1.647	0.19
2020-08-20	4.19	0.629	-0.946	1.891	0.19
2020-08-21	4.2	0.633	0.239	1.193	0.19
2020-08-24	4.26	0.640	1.429	1.905	0.19
2020-08-25	4.26	0.647	0.000	1.878	0.19
2020-08-26	4.2	0.652	-1.408	1.643	0.20
2020-08-27	4.27	0.663	1.667	2.857	0.20
2020-08-28	4.27	0.668	0.000	1.639	0.20
2020-08-31	4.23	0.676	-0.937	2.108	0.20
2020-09-01	4.22	0.680	-0.236	1.182	0.20
2020-09-02	4.19	0.685	-0.711	1.422	0.21
2020-09-03	4.15	0.691	-0.955	1.671	0.21
2020-09-04	4.17	0.697	0.482	1.687	0.21
2020-09-07	4.16	0.704	-0.240	2.158	0.21
2020-09-08	4.19	0.710	0.721	1.683	0.21
2020-09-09	4.21	0.718	0.477	2.387	0.22
2020-09-10	4.14	0.730	-1.663	3.325	0.22
2020-09-11	4.15	0.737	0.242	1.932	0.22
2020-09-14	4.14	0.740	-0.241	0.964	0.22
2020-09-15	4.13	0.747	-0.242	1.932	0.22
2020-09-16	4.09	0.752	-0.969	1.695	0.23
2020-09-17	4.07	0.757	-0.489	1.467	0.23
2020-09-18	4.11	0.764	0.983	1.966	0.23
2020-09-21	4.07	0.770	-0.973	1.703	0.23
2020-09-22	4.03	0.775	-0.983	1.474	0.23
2020-09-23	4.04	0.777	0.248	0.744	0.23
2020-09-24	3.98	0.782	-1.485	1.485	0.23
2020-09-25	3.96	0.788	-0.503	1.759	0.24
2020-09-28	3.92	0.794	-1.010	1.768	0.24
2020-09-29	3.94	0.800	0.510	1.786	0.24
2020-09-30	3.9	0.807	-1.015	2.284	0.24
2020-10-09	3.97	0.816	1.795	2.564	0.24
2020-10-12	4.03	0.821	1.511	1.763	0.25
2020-10-13	3.98	0.828	-1.241	1.985	0.25
2020-10-14	3.99	0.832	0.251	1.256	0.25
2020-10-15	3.96	0.837	-0.752	1.504	0.25
2020-10-16	3.96	0.841	0.000	1.010	0.25
2020-10-19	3.95	0.848	-0.253	2.273	0.25
2020-10-20	3.94	0.851	-0.253	1.013	0.26
2020-10-21	4.04	0.862	2.538	3.299	0.26
2020-10-22	4.02	0.872	-0.495	2.970	0.26
2020-10-23	4.02	0.879	0.000	1.990	0.26
2020-10-26	3.95	0.886	-1.741	2.239	0.27
2020-10-27	3.92	0.890	-0.759	1.013	0.27
2020-10-28	3.94	0.893	0.510	1.020	0.27
2020-10-29	3.93	0.897	-0.254	1.269	0.27
2020-10-30	3.92	0.903	-0.254	1.781	0.27
2020-11-02	3.86	0.909	-1.531	1.786	0.27
2020-11-03	3.86	0.921	0.000	3.886	0.28
2020-11-04	3.77	0.929	-2.332	2.591	0.28
2020-11-05	3.8	0.934	0.796	1.592	0.28
2020-11-06	3.84	0.939	1.053	1.316	0.28
2020-11-09	3.87	0.945	0.781	1.823	0.28
2020-11-10	3.8	0.953	-1.809	2.584	0.29
2020-11-11	3.8	0.959	0.000	2.105	0.29
2020-11-12	3.81	0.964	0.263	1.316	0.29
2020-11-13	3.76	0.968	-1.312	1.312	0.29
2020-11-16	3.78	0.970	0.532	0.798	0.29
2020-11-17	3.84	0.976	1.587	1.852	0.29
2020-11-18	3.84	0.981	0.000	1.563	0.29
2020-11-19	3.85	0.984	0.260	1.042	0.30
2020-11-20	3.83	0.988	-0.519	1.039	0.30
2020-11-23	3.86	0.994	0.783	1.828	0.30
2020-11-24	3.81	0.998	-1.295	1.295	0.30
2020-11-25	3.79	1.004	-0.525	1.837	0.30
2020-11-26	3.78	1.007	-0.264	1.055	0.30
2020-11-27	3.81	1.014	0.794	2.116	0.30
2020-11-30	3.72	1.024	-2.362	3.412	0.31
2020-12-01	3.75	1.031	0.806	2.151	0.31
2020-12-02	3.75	1.038	0.000	2.133	0.31
2020-12-03	3.74	1.041	-0.267	1.067	0.31
2020-12-04	3.77	1.044	0.802	1.070	0.31
2020-12-07	3.77	1.049	0.000	1.592	0.31
2020-12-08	3.75	1.053	-0.531	1.061	0.32
2020-12-09	3.73	1.056	-0.533	1.067	0.32
2020-12-10	3.74	1.059	0.268	1.072	0.32
2020-12-11	3.68	1.064	-1.604	1.604	0.32
2020-12-14	3.64	1.067	-1.087	1.087	0.32
2020-12-15	3.63	1.071	-0.275	1.099	0.32
2020-12-16	3.62	1.076	-0.275	1.653	0.32
2020-12-17	3.63	1.084	0.276	2.762	0.33
2020-12-18	3.58	1.090	-1.377	1.928	0.33
2020-12-21	3.63	1.098	1.397	2.514	0.33
2020-12-22	3.59	1.103	-1.102	1.928	0.33
2020-12-23	3.57	1.107	-0.557	1.114	0.33
2020-12-24	3.5	1.116	-1.961	3.081	0.33
2020-12-25	3.5	1.124	0.000	2.857	0.34
2020-12-28	3.36	1.136	-4.000	4.286	0.34
2020-12-29	3.39	1.144	0.893	2.976	0.34
2020-12-30	3.38	1.153	-0.295	3.245	0.35
2020-12-31	3.36	1.159	-0.592	2.071	0.35
2021-01-04	3.29	1.165	-2.083	2.083	0.35
2021-01-05	3.29	1.170	0.000	1.824	0.35
2021-01-06	3.27	1.175	-0.608	1.824	0.35
2021-01-07	3.18	1.185	-2.752	3.670	0.36
2021-01-08	3.26	1.198	2.516	5.031	0.36
2021-01-11	3.2	1.207	-1.840	3.067	0.36
2021-01-12	3.21	1.216	0.312	3.438	0.36
2021-01-13	3.21	1.223	0.000	2.804	0.37
2021-01-14	3.3	1.235	2.804	4.361	0.37
2021-01-15	3.28	1.243	-0.606	3.030	0.37
2021-01-18	3.28	1.250	0.000	2.439	0.38
2021-01-19	3.53	1.273	7.622	7.927	0.38
2021-01-20	3.4	1.283	-3.683	3.399	0.38
2021-01-21	3.38	1.286	-0.588	1.176	0.39
2021-01-22	3.34	1.294	-1.183	2.663	0.39
2021-01-25	3.28	1.300	-1.796	2.395	0.39
2021-01-26	3.32	1.307	1.220	2.439	0.39
2021-01-27	3.47	1.328	4.518	7.229	0.40
2021-01-28	3.4	1.335	-2.017	2.305	0.40
2021-01-29	3.44	1.345	1.176	3.529	0.40
2021-02-01	3.41	1.352	-0.872	2.616	0.41
2021-02-02	3.32	1.364	-2.639	4.399	0.41
2021-02-03	3.31	1.372	-0.301	2.711	0.41
2021-02-04	3.36	1.382	1.511	3.625	0.41
2021-02-05	3.36	1.391	0.000	3.274	0.42
2021-02-08	3.32	1.401	-1.190	3.571	0.42
2021-02-09	3.29	1.407	-0.904	2.108	0.42
2021-02-10	3.29	1.412	0.000	1.824	0.42
2021-02-18	3.29	1.417	0.000	1.824	0.43
2021-02-19	3.37	1.427	2.432	3.647	0.43
2021-02-22	3.42	1.437	1.484	3.561	0.43
2021-02-23	3.38	1.444	-1.170	2.339	0.43
2021-02-24	3.4	1.450	0.592	2.071	0.43
2021-02-25	3.48	1.466	2.353	5.588	0.44
2021-02-26	3.4	1.474	-2.299	2.874	0.44
2021-03-01	3.38	1.480	-0.588	2.059	0.44
2021-03-02	3.39	1.486	0.296	2.367	0.45
2021-03-03	3.38	1.491	-0.295	1.770	0.45
2021-03-04	3.37	1.496	-0.296	1.479	0.45
2021-03-05	3.39	1.500	0.593	1.484	0.45
2021-03-08	3.4	1.505	0.295	1.770	0.45
2021-03-09	3.36	1.512	-1.176	2.647	0.45
2021-03-10	3.3	1.520	-1.786	2.679	0.46
2021-03-11	3.32	1.523	0.606	1.212	0.46
2021-03-12	3.37	1.530	1.506	2.410	0.46
2021-03-15	3.38	1.536	0.297	2.374	0.46
2021-03-16	3.42	1.541	1.183	1.775	0.46
2021-03-17	3.4	1.547	-0.585	2.047	0.46
2021-03-18	3.38	1.553	-0.588	2.059	0.47
2021-03-19	3.4	1.559	0.592	2.071	0.47
2021-03-22	3.41	1.562	0.294	1.176	0.47
2021-03-23	3.38	1.568	-0.880	2.053	0.47
2021-03-24	3.42	1.577	1.183	3.254	0.47
2021-03-25	3.38	1.586	-1.170	2.924	0.48
2021-03-26	3.36	1.590	-0.592	1.775	0.48
2021-03-29	3.39	1.596	0.893	2.083	0.48
2021-03-30	3.41	1.601	0.590	1.770	0.48
2021-03-31	3.4	1.606	-0.293	1.466	0.48
2021-04-01	3.42	1.610	0.588	1.471	0.48
2021-04-02	3.4	1.615	-0.585	1.754	0.48
2021-04-06	3.38	1.619	-0.588	1.471	0.49
2021-04-07	3.42	1.625	1.183	2.071	0.49
2021-04-08	3.38	1.629	-1.170	1.462	0.49
2021-04-09	3.39	1.634	0.296	1.775	0.49
2021-04-12	3.42	1.639	0.885	1.770	0.49
2021-04-13	3.36	1.647	-1.754	2.924	0.49
2021-04-14	3.34	1.651	-0.595	1.488	0.50
2021-04-15	3.34	1.655	0.000	1.198	0.50
2021-04-16	3.44	1.663	2.994	2.994	0.50
2021-04-19	3.4	1.668	-1.163	1.744	0.50
2021-04-20	3.37	1.673	-0.882	1.765	0.50
2021-04-21	3.38	1.676	0.297	1.187	0.50
2021-04-22	3.36	1.681	-0.592	1.479	0.50
2021-04-23	3.36	1.683	0.000	0.893	0.50
2021-04-26	3.34	1.687	-0.595	1.488	0.51
2021-04-27	3.31	1.691	-0.898	1.198	0.51
2021-04-28	3.33	1.694	0.604	1.208	0.51
2021-04-29	3.27	1.697	-1.802	1.201	0.51
2021-04-30	3.24	1.704	-0.917	2.446	0.51
2021-05-06	3.21	1.710	-0.926	2.160	0.51
2021-05-07	3.24	1.712	0.935	0.935	0.51
2021-05-10	3.22	1.715	-0.617	0.926	0.51
2021-05-11	3.27	1.721	1.553	2.484	0.52
2021-05-12	3.3	1.728	0.917	2.446	0.52
2021-05-13	3.3	1.732	0.000	1.515	0.52
2021-05-14	3.31	1.736	0.303	1.515	0.52
2021-05-17	3.27	1.740	-1.208	1.511	0.52
2021-05-18	3.28	1.742	0.306	0.612	0.52
2021-05-19	3.29	1.745	0.305	0.915	0.52
2021-05-20	3.27	1.748	-0.608	1.216	0.52
2021-05-21	3.27	1.750	0.000	0.917	0.53
2021-05-24	3.28	1.755	0.306	1.529	0.53
2021-05-25	3.29	1.758	0.305	1.220	0.53
2021-05-26	3.28	1.762	-0.304	1.520	0.53
2021-05-27	3.28	1.765	0.000	1.220	0.53
2021-05-28	3.28	1.769	0.000	1.220	0.53
2021-05-31	3.25	1.772	-0.915	1.220	0.53
2021-06-01	3.25	1.775	0.000	0.923	0.53
2021-06-02	3.26	1.779	0.308	1.538	0.53
2021-06-03	3.39	1.800	3.988	7.669	0.54
2021-06-04	3.26	1.810	-3.835	3.540	0.54
2021-06-07	3.23	1.814	-0.920	1.534	0.54
2021-06-08	3.31	1.824	2.477	3.406	0.55
2021-06-09	3.28	1.829	-0.906	2.115	0.55
2021-06-10	3.24	1.835	-1.220	2.134	0.55
2021-06-11	3.2	1.841	-1.235	2.160	0.55
2021-06-15	3.16	1.846	-1.250	1.875	0.55
2021-06-16	3.16	1.850	0.000	1.582	0.56
2021-06-17	3.15	1.853	-0.316	0.949	0.56
2021-06-18	3.1	1.858	-1.587	2.222	0.56
2021-06-21	3.12	1.862	0.645	1.290	0.56
2021-06-22	3.15	1.867	0.962	1.923	0.56
2021-06-23	3.17	1.869	0.635	0.952	0.56
2021-06-24	3.16	1.872	-0.315	0.946	0.56
2021-06-25	3.16	1.875	0.000	1.266	0.56
2021-06-28	3.17	1.877	0.316	0.949	0.56
2021-06-29	3.14	1.882	-0.946	1.577	0.56
2021-06-30	3.13	1.885	-0.318	1.274	0.57
2021-07-01	3.13	1.888	0.000	1.278	0.57
2021-07-02	3.1	1.892	-0.958	1.278	0.57
2021-07-05	3.1	1.896	0.000	1.613	0.57
2021-07-06	3.12	1.898	0.645	0.968	0.57
2021-07-07	3.1	1.902	-0.641	1.603	0.57
2021-07-08	3.06	1.907	-1.290	1.935	0.57
2021-07-09	3.07	1.911	0.327	1.307	0.57
2021-07-12	3.04	1.915	-0.977	1.629	0.57
2021-07-13	3.05	1.916	0.329	0.658	0.57
2021-07-14	2.92	1.919	0.344	1.031	0.58
2021-07-15	2.9	1.926	-0.685	2.740	0.58
2021-07-16	2.9	1.928	0.000	1.034	0.58
2021-07-19	2.88	1.932	-0.690	1.724	0.58
2021-07-20	2.87	1.934	-0.347	0.694	0.58
2021-07-21	2.87	1.936	0.000	1.045	0.58
2021-07-22	2.86	1.939	-0.348	1.045	0.58
2021-07-23	2.89	1.943	1.049	1.748	0.58
2021-07-26	2.88	1.948	-0.346	2.076	0.58
2021-07-27	2.86	1.952	-0.694	1.736	0.59
2021-07-28	2.78	1.961	-2.797	3.846	0.59
2021-07-29	2.73	1.969	-1.799	3.597	0.59
2021-07-30	2.72	1.974	-0.366	2.198	0.59
2021-08-02	2.71	1.983	-0.368	3.676	0.59
2021-08-03	2.72	1.985	0.369	1.107	0.60
2021-08-04	2.69	1.988	-1.103	1.471	0.60
2021-08-05	2.7	1.993	0.372	1.859	0.60
2021-08-06	2.68	1.996	-0.741	1.481	0.60
2021-08-09	2.7	2.002	0.746	2.612	0.60
2021-08-10	2.7	2.004	0.000	1.111	0.60
2021-08-11	2.73	2.008	1.111	1.852	0.60
2021-08-12	2.72	2.011	-0.366	1.099	0.60
2021-08-13	2.7	2.014	-0.735	1.471	0.60
2021-08-16	2.71	2.017	0.370	1.111	0.61
2021-08-17	2.7	2.019	-0.369	1.107	0.61
2021-08-18	2.69	2.022	-0.370	1.111	0.61
2021-08-19	2.69	2.023	0.000	0.743	0.61
2021-08-20	2.67	2.026	-0.743	1.115	0.61
2021-08-23	2.68	2.028	0.375	1.124	0.61
2021-08-24	2.67	2.030	-0.373	0.746	0.61
2021-08-25	2.68	2.033	0.375	1.124	0.61
2021-08-26	2.71	2.038	1.119	2.239	0.61
2021-08-27	2.69	2.041	-0.738	1.476	0.61
2021-08-30	2.81	2.053	4.461	5.204	0.62
2021-08-31	2.81	2.059	0.000	2.491	0.62
2021-09-01	2.84	2.065	1.068	2.491	0.62
2021-09-02	2.86	2.069	0.704	1.761	0.62
2021-09-03	2.94	2.077	2.797	3.147	0.62
2021-09-06	2.94	2.083	0.000	2.381	0.62
2021-09-07	3	2.089	2.041	2.721	0.63
2021-09-08	3.1	2.100	3.333	4.000	0.63
2021-09-09	3.05	2.106	-1.613	2.581	0.63
2021-09-10	3.04	2.114	-0.328	2.951	0.63
2021-09-13	3.09	2.118	1.645	1.645	0.64
2021-09-14	3.02	2.125	-2.265	2.913	0.64
2021-09-15	3.04	2.130	0.662	1.987	0.64
2021-09-16	2.95	2.141	-2.961	4.276	0.64
2021-09-17	2.99	2.149	1.356	3.051	0.64
2021-09-22	2.98	2.154	-0.334	2.007	0.65
2021-09-23	3.05	2.162	2.349	3.356	0.65
2021-09-24	2.99	2.169	-1.967	2.951	0.65
2021-09-27	2.91	2.180	-2.676	4.348	0.65
2021-09-28	3.01	2.189	3.436	3.780	0.66
2021-09-29	3.01	2.199	0.000	3.987	0.66
2021-09-30	3	2.206	-0.332	2.658	0.66
2021-10-08	3.03	2.209	1.000	1.333	0.66
2021-10-11	3.05	2.214	0.660	1.650	0.66
2021-10-12	3.03	2.218	-0.656	1.639	0.67
2021-10-13	3.06	2.221	0.990	1.320	0.67
2021-10-14	3.02	2.227	-1.307	2.288	0.67
2021-10-15	2.99	2.231	-0.993	1.656	0.67
2021-10-18	3.02	2.235	1.003	1.672	0.67
2021-10-19	3.01	2.239	-0.331	1.325	0.67
2021-10-20	3	2.243	-0.332	1.661	0.67
2021-10-21	3.09	2.251	3.000	3.333	0.68
2021-10-22	3.05	2.257	-1.294	2.265	0.68
2021-10-25	2.99	2.264	-1.967	2.623	0.68
2021-10-26	2.94	2.268	-1.672	2.007	0.68
2021-10-27	2.9	2.274	-1.361	2.381	0.68
2021-10-28	2.87	2.281	-1.034	2.759	0.68
2021-10-29	2.85	2.286	-0.697	2.091	0.69
2021-11-01	2.81	2.291	-1.404	2.105	0.69
2021-11-02	2.73	2.300	-2.847	4.270	0.69
2021-11-03	2.76	2.305	1.099	1.832	0.69
2021-11-04	2.72	2.312	-1.449	3.261	0.69
2021-11-05	2.69	2.315	-1.103	1.471	0.69
2021-11-08	2.69	2.320	0.000	2.230	0.70
2021-11-09	2.69	2.324	0.000	1.487	0.70
2021-11-10	2.72	2.329	1.115	2.230	0.70
2021-11-11	2.79	2.339	2.574	4.412	0.70
2021-11-12	2.74	2.345	-1.792	2.509	0.70
2021-11-15	2.74	2.349	0.000	1.825	0.70
2021-11-16	2.72	2.352	-0.730	1.460	0.71
2021-11-17	2.72	2.354	0.000	0.735	0.71
2021-11-18	2.69	2.357	-1.103	1.471	0.71
2021-11-19	2.72	2.361	1.115	1.487	0.71
2021-11-22	2.7	2.363	-0.735	1.103	0.71
2021-11-23	2.7	2.366	0.000	1.111	0.71
2021-11-24	2.72	2.368	0.741	1.111	0.71
2021-11-25	2.75	2.372	1.103	1.838	0.71
2021-11-26	2.72	2.375	-1.091	1.091	0.71
2021-11-29	2.7	2.377	-0.735	1.103	0.71
2021-11-30	2.7	2.380	0.000	1.111	0.71
2021-12-01	2.73	2.384	1.111	1.852	0.72
2021-12-02	2.76	2.387	1.099	1.465	0.72
2021-12-03	2.77	2.391	0.362	1.449	0.72
2021-12-06	2.76	2.393	-0.361	1.083	0.72
2021-12-07	2.79	2.397	1.087	1.812	0.72
2021-12-08	2.77	2.401	-0.717	1.434	0.72
2021-12-09	2.8	2.406	1.083	2.166	0.72
2021-12-10	2.82	2.410	0.714	1.786	0.72
2021-12-13	2.8	2.414	-0.709	1.773	0.72
2021-12-14	2.79	2.418	-0.357	1.786	0.73
2021-12-15	2.8	2.422	0.358	1.434	0.73
2021-12-16	2.82	2.424	0.714	1.071	0.73
2021-12-17	2.86	2.436	1.418	4.965	0.73
2021-12-20	2.96	2.451	3.497	5.944	0.74
2021-12-21	3.26	2.482	10.135	11.486	0.74
2021-12-22	3.15	2.508	-3.374	9.816	0.75
2021-12-23	3.06	2.516	-2.857	3.175	0.75
2021-12-24	3	2.522	-1.961	2.614	0.76
2021-12-27	3	2.527	0.000	2.000	0.76
2021-12-28	3.01	2.532	0.333	2.000	0.76
2021-12-29	2.98	2.536	-0.997	1.661	0.76
2021-12-30	2.96	2.540	-0.671	1.678	0.76
2021-12-31	3.01	2.550	1.689	3.716	0.76
2022-01-04	3.06	2.557	1.661	2.990	0.77
2022-01-05	3.06	2.562	0.000	1.634	0.77
2022-01-06	3.1	2.568	1.307	2.614	0.77
2022-01-07	3.1	2.577	0.000	3.548	0.77
2022-01-10	3.15	2.585	1.613	2.903	0.78
2022-01-11	3.15	2.591	0.000	2.222	0.78
2022-01-12	3.13	2.597	-0.635	2.222	0.78
2022-01-13	3.13	2.604	0.000	2.875	0.78
2022-01-14	3.07	2.609	-1.917	1.917	0.78
2022-01-17	3.06	2.617	-0.326	3.257	0.79
2022-01-18	3.07	2.624	0.327	2.614	0.79
2022-01-19	3.11	2.629	1.303	1.954	0.79
2022-01-20	3.11	2.635	0.000	2.251	0.79
2022-01-21	3.11	2.643	0.000	3.215	0.79
2022-01-24	3.09	2.650	-0.643	2.572	0.79
2022-01-25	2.99	2.660	-3.236	3.883	0.80
2022-01-26	3.03	2.666	1.338	2.341	0.80
2022-01-27	2.97	2.670	-1.980	1.980	0.80
2022-01-28	2.99	2.675	0.673	2.020	0.80
2022-02-07	3.06	2.683	2.341	3.010	0.80
2022-02-08	3.15	2.694	2.941	4.248	0.81
2022-02-09	3.14	2.701	-0.317	2.540	0.81
2022-02-10	3.16	2.706	0.637	1.911	0.81
2022-02-11	3.19	2.714	0.949	3.165	0.81
2022-02-14	3.11	2.720	-2.508	2.194	0.82
2022-02-15	3.07	2.727	-1.286	2.572	0.82
2022-02-16	3.14	2.732	2.280	1.954	0.82
2022-02-17	3.1	2.738	-1.274	2.229	0.82
2022-02-18	3.23	2.751	4.194	4.839	0.83
2022-02-21	3.24	2.758	0.310	2.786	0.83
2022-02-22	3.21	2.766	-0.926	2.778	0.83
2022-02-23	3.16	2.771	-1.558	2.181	0.83
2022-02-24	3.12	2.781	-1.266	3.797	0.83
2022-02-25	3.12	2.787	0.000	2.244	0.84
2022-02-28	3.09	2.793	-0.962	2.244	0.84
2022-03-01	3.12	2.798	0.971	1.942	0.84
2022-03-02	3.14	2.803	0.641	1.923	0.84
2022-03-03	3.18	2.806	1.274	1.274	0.84
2022-03-04	3.14	2.809	-1.258	1.258	0.84
2022-03-07	3.12	2.814	-0.637	1.592	0.84
2022-03-08	3.05	2.823	-2.244	3.526	0.85
2022-03-09	2.98	2.837	-2.295	5.902	0.85
2022-03-10	3.06	2.845	2.685	3.020	0.85
2022-03-11	3.05	2.854	-0.327	3.595	0.86
2022-03-14	2.98	2.864	-2.295	3.934	0.86
2022-03-15	2.75	2.884	-7.718	8.725	0.87
2022-03-16	2.86	2.895	4.000	4.727	0.87
2022-03-17	2.95	2.901	3.147	2.448	0.87
2022-03-18	3.01	2.911	2.034	4.068	0.87
2022-03-21	3.08	2.921	2.326	3.654	0.88
2022-03-22	3.15	2.933	2.273	4.545	0.88
2022-03-23	3.16	2.943	0.317	3.810	0.88
2022-03-24	3.16	2.951	0.000	3.165	0.89
2022-03-25	3.18	2.964	0.633	5.063	0.89
2022-03-28	3.24	2.978	1.887	5.031	0.89
2022-03-29	3.22	2.988	-0.617	3.704	0.90
2022-03-30	3.36	3.011	4.348	8.075	0.90
2022-03-31	3.43	3.028	2.083	5.952	0.91
2022-04-01	3.46	3.040	0.875	4.373	0.91
2022-04-06	3.81	3.075	10.116	10.983	0.92
2022-04-07	4.02	3.123	5.512	14.173	0.94
2022-04-08	4.39	3.188	9.204	17.910	0.96
2022-04-11	4.65	3.261	5.923	18.907	0.98
2022-04-12	4.19	3.306	-9.892	12.688	0.99
2022-04-13	4	3.336	-4.535	9.069	1.00
2022-04-14	4.4	3.380	10.000	12.000	1.01
2022-04-15	4.25	3.414	-3.409	9.545	1.02
2022-04-18	4.11	3.458	-3.294	12.941	1.04
2022-04-19	4.15	3.488	0.973	8.759	1.05
2022-04-20	3.74	3.517	-9.880	9.157	1.06
2022-04-21	3.49	3.541	-6.684	8.289	1.06
2022-04-22	3.51	3.567	0.573	8.883	1.07
2022-04-25	3.27	3.593	-6.838	9.402	1.08
2022-04-26	3.36	3.611	2.752	6.728	1.08
2022-04-27	3.29	3.630	-2.083	6.845	1.09
2022-04-28	3.44	3.651	4.559	7.295	1.10
2022-04-29	3.78	3.695	9.884	13.953	1.11
2022-05-05	3.76	3.722	-0.529	8.466	1.12
2022-05-06	3.38	3.743	-10.106	7.713	1.12
2022-05-09	3.47	3.760	2.663	5.917	1.13
2022-05-10	3.52	3.778	1.441	6.052	1.13
2022-05-11	3.47	3.801	-1.420	7.955	1.14
2022-05-12	3.38	3.821	-2.594	6.916	1.15
2022-05-13	3.59	3.857	6.213	12.130	1.16
2022-05-16	3.59	3.879	0.000	7.242	1.16
2022-05-17	3.4	3.896	-5.292	6.128	1.17
2022-05-18	3.53	3.918	3.824	7.647	1.18
2022-05-19	3.65	3.959	3.399	13.314	1.19
2022-05-20	3.54	3.970	-3.014	3.836	1.19
2022-05-23	3.46	3.980	-2.260	3.390	1.19

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