百川能源融券券源 百川能源专项约券

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	4.98	0	0	0	0
2020-04-28	4.94	0.012	-0.803	3.012	0.00
2020-04-29	4.93	0.017	-0.202	1.215	0.01
2020-04-30	5.03	0.027	2.028	2.231	0.01
2020-05-06	5.08	0.036	0.994	2.187	0.01
2020-05-07	5.08	0.042	0.000	1.378	0.01
2020-05-08	5.11	0.047	0.591	1.181	0.01
2020-05-11	5.08	0.051	-0.587	0.978	0.02
2020-05-12	5.08	0.054	0.000	0.787	0.02
2020-05-13	5.08	0.059	0.000	1.181	0.02
2020-05-14	5.02	0.064	-1.181	1.181	0.02
2020-05-15	5.04	0.070	0.398	1.394	0.02
2020-05-18	5.25	0.086	4.167	3.571	0.03
2020-05-19	5.19	0.095	-1.143	2.095	0.03
2020-05-20	5.29	0.104	1.927	2.119	0.03
2020-05-21	5.23	0.112	-1.134	1.890	0.03
2020-05-22	5.11	0.125	-2.294	3.059	0.04
2020-05-25	5.05	0.142	-1.174	3.914	0.04
2020-05-26	5.02	0.151	-0.594	2.178	0.05
2020-05-27	5.05	0.157	0.598	1.394	0.05
2020-05-28	5.12	0.165	1.386	1.980	0.05
2020-05-29	5.1	0.175	-0.391	2.344	0.05
2020-06-01	5.15	0.181	0.980	1.373	0.05
2020-06-02	5.18	0.186	0.583	1.165	0.06
2020-06-03	5.15	0.193	-0.579	1.544	0.06
2020-06-04	5.14	0.198	-0.194	1.165	0.06
2020-06-05	5.16	0.201	0.389	0.778	0.06
2020-06-08	5.15	0.207	-0.194	1.357	0.06
2020-06-09	5.16	0.211	0.194	0.971	0.06
2020-06-10	5.12	0.216	-0.775	1.163	0.06
2020-06-11	5.05	0.224	-1.367	1.953	0.07
2020-06-12	5.11	0.238	1.188	3.168	0.07
2020-06-15	5.1	0.243	-0.196	1.174	0.07
2020-06-16	5.15	0.248	0.980	1.176	0.07
2020-06-17	5.24	0.256	1.748	1.942	0.08
2020-06-18	5.19	0.261	-0.954	1.145	0.08
2020-06-19	5.22	0.267	0.578	1.349	0.08
2020-06-22	5.17	0.275	-0.958	1.724	0.08
2020-06-23	5.14	0.280	-0.580	1.354	0.08
2020-06-24	5.12	0.285	-0.389	1.167	0.09
2020-06-29	5.12	0.289	0.000	0.781	0.09
2020-06-30	5.12	0.295	0.000	1.563	0.09
2020-07-01	5.14	0.299	0.391	0.781	0.09
2020-07-02	5.23	0.307	1.751	1.946	0.09
2020-07-03	5.29	0.313	1.147	1.338	0.09
2020-07-06	5.53	0.334	4.537	4.537	0.10
2020-07-07	5.5	0.351	-0.542	3.617	0.11
2020-07-08	5.57	0.365	1.273	3.091	0.11
2020-07-09	5.75	0.380	3.232	3.232	0.11
2020-07-10	5.62	0.394	-2.261	2.957	0.12
2020-07-13	5.38	0.406	1.701	2.647	0.12
2020-07-14	5.38	0.423	0.000	3.717	0.13
2020-07-15	5.55	0.460	3.160	7.993	0.14
2020-07-16	5.23	0.491	-5.766	7.207	0.15
2020-07-17	5.18	0.509	-0.956	4.015	0.15
2020-07-20	5.37	0.528	3.668	4.440	0.16
2020-07-21	5.31	0.541	-1.117	2.793	0.16
2020-07-22	5.27	0.549	-0.753	1.883	0.16
2020-07-23	5.2	0.561	-1.328	2.657	0.17
2020-07-24	5.08	0.580	-2.308	4.615	0.17
2020-07-27	5.05	0.591	-0.591	2.559	0.18
2020-07-28	5.07	0.599	0.396	1.980	0.18
2020-07-29	5.1	0.608	0.592	2.170	0.18
2020-07-30	5.09	0.616	-0.196	1.765	0.18
2020-07-31	5.08	0.626	-0.196	2.358	0.19
2020-08-03	5.21	0.637	2.559	2.559	0.19
2020-08-04	5.26	0.646	0.960	2.111	0.19
2020-08-05	5.27	0.653	0.190	1.521	0.20
2020-08-06	5.21	0.662	-1.139	2.087	0.20
2020-08-07	5.1	0.675	-2.111	3.071	0.20
2020-08-10	5.22	0.690	2.353	3.529	0.21
2020-08-11	5.16	0.701	-1.149	2.490	0.21
2020-08-12	5.12	0.709	-0.775	1.938	0.21
2020-08-13	5.11	0.719	-0.195	2.148	0.22
2020-08-14	5.19	0.728	1.566	2.153	0.22
2020-08-17	5.24	0.735	0.963	1.734	0.22
2020-08-18	5.23	0.740	-0.191	0.954	0.22
2020-08-19	5.27	0.751	0.765	2.677	0.23
2020-08-20	5.28	0.758	0.190	1.518	0.23
2020-08-21	5.41	0.773	2.462	3.220	0.23
2020-08-24	5.38	0.780	-0.555	1.664	0.23
2020-08-25	5.48	0.793	1.859	2.788	0.24
2020-08-26	5.52	0.809	0.730	3.467	0.24
2020-08-27	5.54	0.841	0.362	7.065	0.25
2020-08-28	5.61	0.892	1.264	10.830	0.27
2020-08-31	5.37	0.904	-4.278	2.674	0.27
2020-09-01	5.4	0.914	0.559	2.235	0.27
2020-09-02	5.3	0.926	-1.852	2.778	0.28
2020-09-03	5.23	0.939	-1.321	2.830	0.28
2020-09-04	5.24	0.948	0.191	2.103	0.28
2020-09-07	5.19	0.957	-0.954	2.099	0.29
2020-09-08	5.19	0.967	0.000	2.312	0.29
2020-09-09	5.18	0.977	-0.193	2.312	0.29
2020-09-10	5.05	0.994	-2.510	4.054	0.30
2020-09-11	5.09	1.007	0.792	3.168	0.30
2020-09-14	5.12	1.017	0.589	2.358	0.31
2020-09-15	5.12	1.025	0.000	1.758	0.31
2020-09-16	5.09	1.031	-0.586	1.563	0.31
2020-09-17	5.05	1.037	-0.786	1.375	0.31
2020-09-18	5.09	1.045	0.792	1.782	0.31
2020-09-21	5.07	1.050	-0.393	1.179	0.31
2020-09-22	5.01	1.056	-1.183	1.578	0.32
2020-09-23	5	1.061	-0.200	1.198	0.32
2020-09-24	5.02	1.076	0.400	3.600	0.32
2020-09-25	5	1.085	-0.398	1.992	0.33
2020-09-28	4.9	1.096	-2.000	2.800	0.33
2020-09-29	4.88	1.104	-0.408	2.041	0.33
2020-09-30	4.81	1.113	-1.434	2.049	0.33
2020-10-09	4.88	1.119	1.455	1.663	0.34
2020-10-12	5.08	1.136	4.098	3.893	0.34
2020-10-13	5.05	1.141	-0.591	1.181	0.34
2020-10-14	5.03	1.148	-0.396	1.584	0.34
2020-10-15	5.01	1.153	-0.398	1.193	0.35
2020-10-16	5.24	1.183	4.591	6.986	0.35
2020-10-19	5.15	1.192	-1.718	2.099	0.36
2020-10-20	5.13	1.196	-0.388	0.971	0.36
2020-10-21	5.1	1.205	-0.585	2.144	0.36
2020-10-22	5.14	1.215	0.784	2.157	0.36
2020-10-23	5.07	1.220	-1.362	1.362	0.37
2020-10-26	5.05	1.224	-0.394	0.986	0.37
2020-10-27	4.97	1.233	-1.584	1.980	0.37
2020-10-28	4.97	1.239	0.000	1.610	0.37
2020-10-29	4.87	1.246	-2.012	1.610	0.37
2020-10-30	4.79	1.256	-1.643	2.464	0.38
2020-11-02	4.7	1.266	-1.879	2.714	0.38
2020-11-03	4.77	1.275	1.489	2.128	0.38
2020-11-04	4.76	1.281	-0.210	1.468	0.38
2020-11-05	4.79	1.287	0.630	1.681	0.39
2020-11-06	4.77	1.292	-0.418	1.253	0.39
2020-11-09	4.83	1.299	1.258	1.677	0.39
2020-11-10	4.85	1.303	0.414	1.035	0.39
2020-11-11	4.94	1.315	1.856	2.887	0.39
2020-11-12	4.88	1.322	-1.215	1.619	0.40
2020-11-13	4.81	1.326	-1.434	1.025	0.40
2020-11-16	4.91	1.335	2.079	2.287	0.40
2020-11-17	4.89	1.339	-0.407	1.018	0.40
2020-11-18	4.91	1.344	0.409	1.227	0.40
2020-11-19	4.89	1.348	-0.407	0.815	0.40
2020-11-20	4.96	1.356	1.431	2.045	0.41
2020-11-23	4.99	1.364	0.605	1.815	0.41
2020-11-24	4.96	1.368	-0.601	1.002	0.41
2020-11-25	4.87	1.378	-1.815	2.621	0.41
2020-11-26	4.83	1.384	-0.821	1.437	0.42
2020-11-27	4.83	1.391	0.000	1.656	0.42
2020-11-30	4.83	1.398	0.000	1.863	0.42
2020-12-01	4.88	1.404	1.035	1.449	0.42
2020-12-02	4.9	1.408	0.410	0.820	0.42
2020-12-03	4.95	1.417	1.020	2.245	0.43
2020-12-04	4.91	1.423	-0.808	1.616	0.43
2020-12-07	4.85	1.431	-1.222	1.833	0.43
2020-12-08	4.81	1.435	-0.825	1.031	0.43
2020-12-09	4.83	1.438	0.416	0.832	0.43
2020-12-10	4.76	1.445	-1.449	1.656	0.43
2020-12-11	4.71	1.452	-1.050	1.681	0.44
2020-12-14	4.74	1.455	0.637	0.849	0.44
2020-12-15	4.71	1.459	-0.633	1.055	0.44
2020-12-16	4.7	1.463	-0.212	1.062	0.44
2020-12-17	4.72	1.471	0.426	1.915	0.44
2020-12-18	4.83	1.485	2.331	3.602	0.45
2020-12-21	4.76	1.491	-1.449	1.449	0.45
2020-12-22	4.65	1.502	-2.311	2.731	0.45
2020-12-23	4.68	1.506	0.645	1.075	0.45
2020-12-24	4.82	1.526	2.991	5.128	0.46
2020-12-25	4.91	1.543	1.867	4.149	0.46
2020-12-28	4.94	1.557	0.611	3.259	0.47
2020-12-29	4.77	1.574	-3.441	4.251	0.47
2020-12-30	4.74	1.579	-0.629	1.468	0.47
2020-12-31	4.74	1.584	0.000	1.266	0.48
2021-01-04	4.7	1.590	-0.844	1.477	0.48
2021-01-05	4.73	1.597	0.638	1.702	0.48
2021-01-06	4.74	1.601	0.211	1.057	0.48
2021-01-07	4.68	1.608	-1.266	1.688	0.48
2021-01-08	4.88	1.634	4.274	6.410	0.49
2021-01-11	4.82	1.650	-1.230	4.098	0.50
2021-01-12	4.82	1.662	0.000	2.905	0.50
2021-01-13	4.75	1.673	-1.452	2.697	0.50
2021-01-14	4.79	1.683	0.842	2.737	0.51
2021-01-15	4.91	1.701	2.505	4.384	0.51
2021-01-18	4.9	1.717	-0.204	3.870	0.52
2021-01-19	4.92	1.724	0.408	1.633	0.52
2021-01-20	4.92	1.735	0.000	2.642	0.52
2021-01-21	4.9	1.742	-0.407	1.829	0.52
2021-01-22	4.98	1.760	1.633	4.286	0.53
2021-01-25	5.06	1.780	1.606	4.819	0.53
2021-01-26	4.94	1.796	-2.372	3.755	0.54
2021-01-27	4.9	1.810	-0.810	3.441	0.54
2021-01-28	4.85	1.821	-1.020	2.653	0.55
2021-01-29	4.92	1.832	1.443	2.887	0.55
2021-02-01	4.99	1.844	1.423	2.846	0.55
2021-02-02	5.01	1.857	0.401	3.006	0.56
2021-02-03	4.9	1.867	-2.196	2.395	0.56
2021-02-04	4.78	1.878	-2.449	2.857	0.56
2021-02-05	4.72	1.888	-1.255	2.510	0.57
2021-02-08	4.76	1.895	0.847	1.695	0.57
2021-02-09	4.81	1.904	1.050	2.311	0.57
2021-02-10	4.78	1.909	-0.624	1.247	0.57
2021-02-18	4.84	1.913	1.255	1.046	0.57
2021-02-19	4.96	1.927	2.479	3.512	0.58
2021-02-22	5	1.938	0.806	2.621	0.58
2021-02-23	5.01	1.947	0.200	2.000	0.58
2021-02-24	4.95	1.959	-1.198	2.994	0.59
2021-02-25	4.89	1.970	-1.212	2.626	0.59
2021-02-26	4.82	1.979	-1.431	2.249	0.59
2021-03-01	4.87	1.984	1.037	1.245	0.60
2021-03-02	5.03	1.998	3.285	3.285	0.60
2021-03-03	5.03	2.006	0.000	1.988	0.60
2021-03-04	5.01	2.015	-0.398	2.187	0.60
2021-03-05	5.17	2.028	3.194	2.994	0.61
2021-03-08	5.1	2.042	-1.354	3.288	0.61
2021-03-09	5.14	2.061	0.784	4.510	0.62
2021-03-10	4.99	2.075	-2.918	3.307	0.62
2021-03-11	5.05	2.084	1.202	2.004	0.63
2021-03-12	5.16	2.097	2.178	3.168	0.63
2021-03-15	5.14	2.111	-0.388	3.295	0.63
2021-03-16	5.21	2.122	1.362	2.529	0.64
2021-03-17	5.17	2.132	-0.768	2.303	0.64
2021-03-18	5.26	2.142	1.741	2.321	0.64
2021-03-19	5.23	2.152	-0.570	2.281	0.65
2021-03-22	5.27	2.162	0.765	2.103	0.65
2021-03-23	5.24	2.176	-0.569	3.416	0.65
2021-03-24	5.23	2.191	-0.191	3.435	0.66
2021-03-25	5.11	2.203	-2.294	2.677	0.66
2021-03-26	5.12	2.217	0.196	3.327	0.67
2021-03-29	5.34	2.239	4.297	4.883	0.67
2021-03-30	5.32	2.250	-0.375	2.622	0.68
2021-03-31	5.39	2.269	1.316	4.135	0.68
2021-04-01	5.33	2.281	-1.113	2.783	0.68
2021-04-02	5.26	2.292	-1.313	2.439	0.69
2021-04-06	5.27	2.299	0.190	1.711	0.69
2021-04-07	5.24	2.306	-0.569	1.518	0.69
2021-04-08	5.19	2.312	-0.954	1.336	0.69
2021-04-09	5.14	2.332	-0.963	4.624	0.70
2021-04-12	5.26	2.348	2.335	3.696	0.70
2021-04-13	5.17	2.358	-1.711	2.281	0.71
2021-04-14	5.23	2.367	1.161	2.128	0.71
2021-04-15	5.01	2.383	-4.207	3.824	0.71
2021-04-16	5.02	2.388	0.200	1.198	0.72
2021-04-19	5.02	2.391	0.000	0.797	0.72
2021-04-20	4.98	2.396	-0.797	1.195	0.72
2021-04-21	4.93	2.402	-1.004	1.406	0.72
2021-04-22	4.92	2.406	-0.203	1.014	0.72
2021-04-23	4.83	2.418	-1.829	2.846	0.73
2021-04-26	4.85	2.425	0.414	1.863	0.73
2021-04-27	4.79	2.433	-1.237	2.062	0.73
2021-04-28	4.82	2.440	0.626	1.670	0.73
2021-04-29	4.84	2.445	0.415	1.245	0.73
2021-04-30	4.84	2.449	0.000	1.033	0.73
2021-05-06	4.9	2.454	1.240	1.240	0.74
2021-05-07	4.91	2.460	0.204	1.429	0.74
2021-05-10	4.89	2.466	-0.407	1.426	0.74
2021-05-11	4.95	2.477	1.227	2.658	0.74
2021-05-12	5	2.483	1.010	1.414	0.74
2021-05-13	4.93	2.491	-1.400	2.000	0.75
2021-05-14	5	2.500	1.420	2.028	0.75
2021-05-17	4.97	2.507	-0.600	1.800	0.75
2021-05-18	4.91	2.514	-1.207	1.610	0.75
2021-05-19	4.87	2.518	-0.815	1.018	0.76
2021-05-20	4.85	2.521	-0.411	0.821	0.76
2021-05-21	4.88	2.529	0.619	1.856	0.76
2021-05-24	4.91	2.534	0.615	1.230	0.76
2021-05-25	4.88	2.539	-0.611	1.426	0.76
2021-05-26	4.9	2.543	0.410	0.820	0.76
2021-05-27	4.91	2.548	0.204	1.224	0.76
2021-05-28	4.88	2.554	-0.611	1.426	0.77
2021-05-31	4.96	2.561	1.639	1.844	0.77
2021-06-01	4.91	2.567	-1.008	1.411	0.77
2021-06-02	4.87	2.570	-0.815	0.815	0.77
2021-06-03	4.9	2.575	0.616	1.232	0.77
2021-06-04	4.85	2.581	-1.020	1.429	0.77
2021-06-07	4.85	2.584	0.000	0.825	0.78
2021-06-08	4.86	2.589	0.206	1.031	0.78
2021-06-09	4.89	2.594	0.617	1.440	0.78
2021-06-10	4.92	2.600	0.613	1.431	0.78
2021-06-11	4.92	2.605	0.000	1.220	0.78
2021-06-15	4.86	2.612	-1.220	1.626	0.78
2021-06-16	4.82	2.621	-0.823	2.263	0.79
2021-06-17	4.7	2.633	-2.490	3.112	0.79
2021-06-18	4.64	2.641	-1.277	1.915	0.79
2021-06-21	4.63	2.643	-0.216	0.647	0.79
2021-06-22	4.67	2.649	0.864	1.512	0.79
2021-06-23	4.65	2.652	-0.428	0.857	0.80
2021-06-24	4.65	2.656	-0.215	0.858	0.80
2021-06-25	4.67	2.659	0.430	0.860	0.80
2021-06-28	4.71	2.667	0.857	1.927	0.80
2021-06-29	4.67	2.676	-0.849	2.548	0.80
2021-06-30	4.65	2.680	-0.428	0.857	0.80
2021-07-01	4.62	2.682	-0.645	0.645	0.80
2021-07-02	4.62	2.686	0.000	0.866	0.81
2021-07-05	4.63	2.689	0.216	0.866	0.81
2021-07-06	4.63	2.693	0.000	1.080	0.81
2021-07-07	4.61	2.695	-0.432	0.432	0.81
2021-07-08	4.56	2.701	-1.085	1.735	0.81
2021-07-09	4.54	2.706	-0.439	1.316	0.81
2021-07-12	4.53	2.710	-0.220	1.101	0.81
2021-07-13	4.61	2.716	1.766	1.545	0.81
2021-07-14	4.19	2.721	-0.475	1.425	0.82
2021-07-15	4.21	2.729	0.477	2.148	0.82
2021-07-16	4.24	2.735	0.713	1.663	0.82
2021-07-19	4.31	2.747	1.651	3.302	0.82
2021-07-20	4.32	2.751	0.232	1.160	0.83
2021-07-21	4.3	2.754	-0.463	0.926	0.83
2021-07-22	4.25	2.759	-1.163	1.395	0.83
2021-07-23	4.23	2.764	-0.471	1.412	0.83
2021-07-26	4.15	2.770	-1.891	1.655	0.83
2021-07-27	4.16	2.775	0.241	1.446	0.83
2021-07-28	4.14	2.781	-0.481	1.683	0.83
2021-07-29	4.17	2.785	0.725	1.208	0.84
2021-07-30	4.08	2.795	-2.158	3.118	0.84
2021-08-02	4.14	2.806	1.471	3.186	0.84
2021-08-03	4.41	2.844	6.522	10.145	0.85
2021-08-04	4.31	2.853	-2.268	2.721	0.86
2021-08-05	4.35	2.868	0.928	3.944	0.86
2021-08-06	4.31	2.876	-0.920	2.299	0.86
2021-08-09	4.43	2.889	2.784	3.480	0.87
2021-08-10	4.4	2.895	-0.677	1.580	0.87
2021-08-11	4.38	2.900	-0.455	1.364	0.87
2021-08-12	4.41	2.907	0.685	2.055	0.87
2021-08-13	4.39	2.913	-0.454	1.587	0.87
2021-08-16	4.52	2.926	2.961	3.417	0.88
2021-08-17	4.42	2.937	-2.212	3.097	0.88
2021-08-18	4.47	2.947	1.131	2.489	0.88
2021-08-19	4.42	2.953	-1.119	1.790	0.89
2021-08-20	4.39	2.959	-0.679	1.584	0.89
2021-08-23	4.5	2.972	2.506	3.417	0.89
2021-08-24	4.99	3.016	10.889	10.667	0.90
2021-08-25	5.09	3.045	2.004	6.814	0.91
2021-08-26	5	3.059	-1.768	3.340	0.92
2021-08-27	4.93	3.076	-1.400	4.200	0.92
2021-08-30	4.88	3.091	-1.014	3.651	0.93
2021-08-31	4.95	3.103	1.434	2.869	0.93
2021-09-01	4.94	3.124	-0.202	5.253	0.94
2021-09-02	5.05	3.141	2.227	3.846	0.94
2021-09-03	4.94	3.163	-2.178	5.347	0.95
2021-09-06	5.02	3.178	1.619	3.644	0.95
2021-09-07	5.13	3.200	2.191	5.179	0.96
2021-09-08	5.32	3.238	3.704	8.577	0.97
2021-09-09	5.88	3.280	10.526	8.459	0.98
2021-09-10	6.04	3.321	2.721	8.333	1.00
2021-09-13	6.12	3.377	1.325	10.927	1.01
2021-09-14	5.96	3.427	-2.614	9.967	1.03
2021-09-15	5.89	3.455	-1.174	5.705	1.04
2021-09-16	5.73	3.485	-2.716	6.282	1.05
2021-09-17	5.76	3.512	0.524	5.759	1.05
2021-09-22	5.95	3.548	3.299	7.118	1.06
2021-09-23	5.75	3.574	-3.361	5.546	1.07
2021-09-24	5.62	3.602	-2.261	5.913	1.08
2021-09-27	5.74	3.633	2.135	6.406	1.09
2021-09-28	6.19	3.689	7.840	10.976	1.11
2021-09-29	5.56	3.721	-10.178	6.785	1.12
2021-09-30	5.55	3.744	-0.180	5.036	1.12
2021-10-08	5.67	3.762	2.162	3.784	1.13
2021-10-11	5.29	3.809	-6.702	10.758	1.14
2021-10-12	5.12	3.831	-3.214	5.104	1.15
2021-10-13	4.93	3.859	-3.711	6.836	1.16
2021-10-14	5	3.870	1.420	2.637	1.16
2021-10-15	4.98	3.886	-0.400	3.800	1.17
2021-10-18	5.1	3.906	2.410	4.819	1.17
2021-10-19	5.11	3.915	0.196	1.961	1.17
2021-10-20	4.99	3.932	-2.348	4.110	1.18
2021-10-21	4.88	3.947	-2.204	3.808	1.18
2021-10-22	4.75	3.967	-2.664	4.918	1.19
2021-10-25	4.84	3.983	1.895	4.000	1.19
2021-10-26	4.85	3.991	0.207	2.066	1.20
2021-10-27	4.74	4.004	-2.268	3.299	1.20
2021-10-28	4.6	4.023	-2.954	4.852	1.21
2021-10-29	4.64	4.035	0.870	3.261	1.21
2021-11-01	4.63	4.047	-0.216	3.017	1.21
2021-11-02	4.49	4.070	-3.024	6.263	1.22
2021-11-03	4.54	4.081	1.114	2.673	1.22
2021-11-04	4.63	4.091	1.982	2.643	1.23
2021-11-05	4.52	4.105	-2.376	3.672	1.23
2021-11-08	4.56	4.113	0.885	2.212	1.23
2021-11-09	4.54	4.124	-0.439	2.851	1.24
2021-11-10	4.49	4.136	-1.101	3.304	1.24
2021-11-11	4.51	4.145	0.445	2.450	1.24
2021-11-12	4.45	4.152	-1.330	1.774	1.25
2021-11-15	4.61	4.167	3.596	3.820	1.25
2021-11-16	4.57	4.176	-0.868	2.386	1.25
2021-11-17	4.74	4.198	3.720	5.689	1.26
2021-11-18	4.74	4.212	0.000	3.586	1.26
2021-11-19	4.79	4.227	1.055	3.586	1.27
2021-11-22	4.79	4.234	0.000	1.879	1.27
2021-11-23	4.73	4.241	-1.253	1.670	1.27
2021-11-24	4.74	4.247	0.211	1.691	1.27
2021-11-25	4.72	4.254	-0.422	1.688	1.28
2021-11-26	4.7	4.260	-0.424	1.483	1.28
2021-11-29	4.93	4.291	4.894	7.660	1.29
2021-11-30	5.15	4.315	4.462	5.477	1.29
2021-12-01	5.32	4.336	3.301	4.854	1.30
2021-12-02	5.38	4.354	1.128	3.947	1.31
2021-12-03	5.57	4.377	3.532	4.833	1.31
2021-12-06	5.85	4.398	5.027	4.488	1.32
2021-12-07	5.79	4.437	-1.026	8.034	1.33
2021-12-08	5.8	4.454	0.173	3.454	1.34
2021-12-09	6.14	4.491	5.862	7.241	1.35
2021-12-10	5.97	4.527	-2.769	7.329	1.36
2021-12-13	5.93	4.551	-0.670	4.690	1.37
2021-12-14	5.83	4.569	-1.686	3.879	1.37
2021-12-15	5.71	4.589	-2.058	4.117	1.38
2021-12-16	5.7	4.602	-0.175	2.802	1.38
2021-12-17	5.6	4.617	-1.754	3.158	1.39
2021-12-20	5.44	4.636	-2.857	4.107	1.39
2021-12-21	5.41	4.646	-0.551	2.206	1.39
2021-12-22	5.42	4.662	0.185	3.697	1.40
2021-12-23	5.35	4.679	-1.292	3.690	1.40
2021-12-24	5.3	4.691	-0.935	2.804	1.41
2021-12-27	5.3	4.702	0.000	2.453	1.41
2021-12-28	5.27	4.719	-0.566	3.962	1.42
2021-12-29	5.22	4.728	-0.949	2.087	1.42
2021-12-30	5.27	4.737	0.958	1.916	1.42
2021-12-31	5.28	4.749	0.190	2.846	1.42
2022-01-04	5.36	4.761	1.515	2.652	1.43
2022-01-05	5.26	4.772	-1.866	2.425	1.43
2022-01-06	5.27	4.778	0.190	1.331	1.43
2022-01-07	5.31	4.787	0.759	2.087	1.44
2022-01-10	5.27	4.794	-0.753	1.507	1.44
2022-01-11	5.28	4.799	0.190	1.328	1.44
2022-01-12	5.32	4.807	0.758	1.705	1.44
2022-01-13	5.26	4.816	-1.128	2.068	1.44
2022-01-14	5.06	4.834	-3.802	4.183	1.45
2022-01-17	5.05	4.844	-0.198	2.569	1.45
2022-01-18	5.03	4.852	-0.396	1.782	1.46
2022-01-19	5.05	4.858	0.398	1.392	1.46
2022-01-20	4.95	4.872	-1.980	3.366	1.46
2022-01-21	4.89	4.882	-1.212	2.626	1.46
2022-01-24	4.9	4.891	0.204	2.045	1.47
2022-01-25	4.72	4.908	-3.673	4.490	1.47
2022-01-26	4.81	4.915	1.907	1.695	1.47
2022-01-27	4.68	4.927	-2.703	3.119	1.48
2022-01-28	4.76	4.938	1.709	2.778	1.48
2022-02-07	4.92	4.950	3.361	2.731	1.48
2022-02-08	5.05	4.966	2.642	3.862	1.49
2022-02-09	5.08	4.973	0.594	1.584	1.49
2022-02-10	5.12	4.982	0.787	2.165	1.49
2022-02-11	5.07	4.989	-0.977	1.758	1.50
2022-02-14	4.96	4.999	-2.170	2.367	1.50
2022-02-15	4.92	5.010	-0.806	2.621	1.50
2022-02-16	4.95	5.016	0.610	1.423	1.50
2022-02-17	4.99	5.023	0.808	1.818	1.51
2022-02-18	5.04	5.034	1.002	2.605	1.51
2022-02-21	5.07	5.038	0.595	0.992	1.51
2022-02-22	5.16	5.056	1.775	4.142	1.52
2022-02-23	5.13	5.064	-0.581	1.938	1.52
2022-02-24	5.24	5.087	2.144	5.068	1.53
2022-02-25	5.12	5.100	-2.290	3.053	1.53
2022-02-28	5.1	5.110	-0.391	2.539	1.53
2022-03-01	5.18	5.120	1.569	2.157	1.54
2022-03-02	5.27	5.130	1.737	2.317	1.54
2022-03-03	5.5	5.151	4.364	4.554	1.55
2022-03-04	5.34	5.166	-2.909	3.455	1.55
2022-03-07	5.21	5.183	-2.434	3.933	1.55
2022-03-08	4.96	5.202	-4.798	4.607	1.56
2022-03-09	5.02	5.231	1.210	6.855	1.57
2022-03-10	4.99	5.244	-0.598	3.187	1.57
2022-03-11	5.01	5.263	0.401	4.609	1.58
2022-03-14	4.87	5.278	-2.794	3.593	1.58
2022-03-15	4.54	5.304	-6.776	6.982	1.59
2022-03-16	4.75	5.326	4.626	5.507	1.60
2022-03-17	4.75	5.338	0.000	2.947	1.60
2022-03-18	4.82	5.350	1.474	2.947	1.60
2022-03-21	4.82	5.359	0.000	2.282	1.61
2022-03-22	4.96	5.380	2.905	5.187	1.61
2022-03-23	4.92	5.392	-0.806	2.823	1.62
2022-03-24	4.86	5.403	-1.220	2.642	1.62
2022-03-25	4.87	5.410	0.206	1.852	1.62
2022-03-28	4.91	5.424	0.821	3.491	1.63
2022-03-29	4.86	5.431	-1.018	1.629	1.63
2022-03-30	4.88	5.438	0.412	1.646	1.63
2022-03-31	4.91	5.448	0.615	2.459	1.63
2022-04-01	4.94	5.454	0.611	1.629	1.64
2022-04-06	5.15	5.473	4.251	4.251	1.64
2022-04-07	4.98	5.488	-3.301	3.689	1.65
2022-04-08	4.88	5.508	-2.008	5.020	1.65
2022-04-11	4.62	5.530	-5.328	5.738	1.66
2022-04-12	4.66	5.543	0.866	3.247	1.66
2022-04-13	4.61	5.552	-1.073	2.361	1.67
2022-04-14	4.67	5.558	1.302	1.518	1.67
2022-04-15	4.66	5.570	-0.214	2.998	1.67
2022-04-18	4.7	5.577	0.858	1.931	1.67
2022-04-19	4.91	5.596	4.468	4.681	1.68
2022-04-20	4.85	5.606	-1.222	2.444	1.68
2022-04-21	4.66	5.626	-3.918	5.155	1.69
2022-04-22	4.76	5.646	2.146	4.936	1.69
2022-04-25	4.3	5.678	-9.664	9.034	1.70
2022-04-26	4.11	5.701	-4.419	6.512	1.71
2022-04-27	4.29	5.727	4.380	7.299	1.72
2022-04-28	4.24	5.737	-1.166	3.030	1.72
2022-04-29	4.36	5.753	2.830	4.245	1.73
2022-05-05	4.36	5.772	0.000	5.275	1.73
2022-05-06	4.3	5.788	-1.376	4.587	1.74
2022-05-09	4.3	5.800	0.000	3.256	1.74
2022-05-10	4.35	5.813	1.163	3.488	1.74
2022-05-11	4.3	5.821	-1.149	2.299	1.75
2022-05-12	4.37	5.844	1.628	6.279	1.75
2022-05-13	4.35	5.855	-0.458	3.204	1.76
2022-05-16	4.33	5.861	-0.460	1.609	1.76
2022-05-17	4.33	5.871	0.000	2.771	1.76
2022-05-18	4.31	5.877	-0.462	1.617	1.76
2022-05-19	4.33	5.891	0.464	3.944	1.77
2022-05-20	4.35	5.897	0.462	1.617	1.77
2022-05-23	4.43	5.905	1.839	2.069	1.77

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