上海石化融券券源 上海石化专项约券

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	4.19	0	0	0	0
2020-04-28	4.07	0.019	-2.864	5.489	0.01
2020-04-29	3.95	0.028	-2.948	2.703	0.01
2020-04-30	4.02	0.033	1.772	1.519	0.01
2020-05-06	4.03	0.039	0.249	1.990	0.01
2020-05-07	3.98	0.043	-1.241	1.241	0.01
2020-05-08	3.99	0.046	0.251	0.754	0.01
2020-05-11	3.96	0.049	-0.752	1.003	0.01
2020-05-12	3.95	0.053	-0.253	1.263	0.02
2020-05-13	3.93	0.056	-0.506	0.759	0.02
2020-05-14	3.86	0.062	-1.781	1.781	0.02
2020-05-15	3.87	0.065	0.259	1.036	0.02
2020-05-18	3.91	0.074	1.034	2.842	0.02
2020-05-19	3.96	0.085	1.279	3.325	0.03
2020-05-20	3.89	0.093	-1.768	2.273	0.03
2020-05-21	3.84	0.101	-1.285	2.571	0.03
2020-05-22	3.7	0.113	-3.646	3.906	0.03
2020-05-25	3.69	0.119	-0.270	1.892	0.04
2020-05-26	3.7	0.124	0.271	1.626	0.04
2020-05-27	3.66	0.129	-1.081	1.622	0.04
2020-05-28	3.63	0.135	-0.820	2.186	0.04
2020-05-29	3.56	0.144	-1.928	3.030	0.04
2020-06-01	3.61	0.150	1.404	1.966	0.05
2020-06-02	3.66	0.156	1.385	1.939	0.05
2020-06-03	3.64	0.166	-0.546	3.279	0.05
2020-06-04	3.61	0.171	-0.824	1.648	0.05
2020-06-05	3.67	0.179	1.662	2.493	0.05
2020-06-08	3.75	0.188	2.180	2.997	0.06
2020-06-09	3.72	0.195	-0.800	2.133	0.06
2020-06-10	3.66	0.200	-1.613	1.882	0.06
2020-06-11	3.58	0.208	-2.186	2.459	0.06
2020-06-12	3.54	0.212	-1.117	1.397	0.06
2020-06-15	3.48	0.217	-1.695	1.695	0.06
2020-06-16	3.51	0.221	0.862	1.437	0.07
2020-06-17	3.53	0.224	0.570	1.140	0.07
2020-06-18	3.56	0.231	0.850	2.266	0.07
2020-06-19	3.55	0.235	-0.281	1.404	0.07
2020-06-22	3.56	0.237	0.282	0.563	0.07
2020-06-23	3.53	0.240	-0.843	1.124	0.07
2020-06-24	3.5	0.243	-0.850	1.133	0.07
2020-06-29	3.44	0.251	-1.714	2.571	0.08
2020-06-30	3.48	0.254	1.163	1.163	0.08
2020-07-01	3.5	0.258	0.575	1.437	0.08
2020-07-02	3.57	0.267	2.000	2.857	0.08
2020-07-03	3.64	0.274	1.961	2.521	0.08
2020-07-06	3.83	0.290	5.220	4.945	0.09
2020-07-07	3.77	0.307	-1.567	5.483	0.09
2020-07-08	3.8	0.319	0.796	3.714	0.10
2020-07-09	3.9	0.329	2.632	3.158	0.10
2020-07-10	3.8	0.336	-2.564	2.051	0.10
2020-07-13	3.76	0.344	2.174	2.446	0.10
2020-07-14	3.74	0.354	-0.532	3.457	0.11
2020-07-15	3.79	0.376	1.337	6.952	0.11
2020-07-16	3.67	0.390	-3.166	4.485	0.12
2020-07-17	3.68	0.398	0.272	2.452	0.12
2020-07-20	3.82	0.411	3.804	4.076	0.12
2020-07-21	3.75	0.416	-1.832	1.832	0.12
2020-07-22	3.81	0.431	1.600	4.533	0.13
2020-07-23	3.76	0.440	-1.312	2.887	0.13
2020-07-24	3.67	0.454	-2.394	4.787	0.14
2020-07-27	3.6	0.464	-1.907	3.270	0.14
2020-07-28	3.61	0.471	0.278	2.222	0.14
2020-07-29	3.64	0.478	0.831	2.493	0.14
2020-07-30	3.61	0.483	-0.824	1.648	0.15
2020-07-31	3.59	0.489	-0.554	1.939	0.15
2020-08-03	3.65	0.494	1.671	1.671	0.15
2020-08-04	3.64	0.502	-0.274	2.466	0.15
2020-08-05	3.64	0.508	0.000	1.923	0.15
2020-08-06	3.66	0.515	0.549	2.473	0.15
2020-08-07	3.6	0.522	-1.639	2.186	0.16
2020-08-10	3.62	0.526	0.556	1.389	0.16
2020-08-11	3.59	0.532	-0.829	1.934	0.16
2020-08-12	3.59	0.537	0.000	1.950	0.16
2020-08-13	3.6	0.542	0.279	1.393	0.16
2020-08-14	3.6	0.546	0.000	1.389	0.16
2020-08-17	3.65	0.552	1.389	1.944	0.17
2020-08-18	3.63	0.555	-0.548	1.096	0.17
2020-08-19	3.68	0.562	1.377	2.204	0.17
2020-08-20	3.6	0.571	-2.174	2.989	0.17
2020-08-21	3.6	0.575	0.000	1.389	0.17
2020-08-24	3.59	0.578	-0.278	1.111	0.17
2020-08-25	3.59	0.582	0.000	1.393	0.17
2020-08-26	3.57	0.587	-0.557	1.393	0.18
2020-08-27	3.5	0.593	-1.961	2.241	0.18
2020-08-28	3.49	0.598	-0.286	1.714	0.18
2020-08-31	3.49	0.601	0.000	1.146	0.18
2020-09-01	3.47	0.604	-0.573	0.860	0.18
2020-09-02	3.47	0.606	0.000	0.865	0.18
2020-09-03	3.46	0.609	-0.288	0.865	0.18
2020-09-04	3.44	0.611	-0.578	0.867	0.18
2020-09-07	3.44	0.614	0.000	0.872	0.18
2020-09-08	3.46	0.617	0.581	1.163	0.19
2020-09-09	3.48	0.622	0.578	1.734	0.19
2020-09-10	3.38	0.632	-2.874	3.448	0.19
2020-09-11	3.35	0.637	-0.888	1.775	0.19
2020-09-14	3.37	0.639	0.597	0.896	0.19
2020-09-15	3.35	0.641	-0.593	0.593	0.19
2020-09-16	3.36	0.644	0.299	1.194	0.19
2020-09-17	3.38	0.648	0.595	1.190	0.19
2020-09-18	3.41	0.651	0.888	1.183	0.20
2020-09-21	3.4	0.654	-0.293	0.880	0.20
2020-09-22	3.35	0.657	-1.471	1.176	0.20
2020-09-23	3.35	0.659	0.000	0.896	0.20
2020-09-24	3.34	0.662	-0.299	0.896	0.20
2020-09-25	3.31	0.665	-0.898	1.198	0.20
2020-09-28	3.3	0.669	-0.302	1.511	0.20
2020-09-29	3.32	0.673	0.606	1.212	0.20
2020-09-30	3.33	0.676	0.301	1.205	0.20
2020-10-09	3.36	0.679	0.901	0.901	0.20
2020-10-12	3.48	0.690	3.571	3.869	0.21
2020-10-13	3.46	0.694	-0.575	1.437	0.21
2020-10-14	3.45	0.696	-0.289	0.867	0.21
2020-10-15	3.44	0.698	-0.290	0.580	0.21
2020-10-16	3.43	0.701	-0.291	0.872	0.21
2020-10-19	3.42	0.704	-0.292	1.166	0.21
2020-10-20	3.43	0.707	0.292	1.170	0.21
2020-10-21	3.4	0.710	-0.875	0.875	0.21
2020-10-22	3.39	0.712	-0.294	0.882	0.21
2020-10-23	3.41	0.716	0.590	1.180	0.21
2020-10-26	3.39	0.718	-0.587	0.880	0.22
2020-10-27	3.37	0.721	-0.590	0.885	0.22
2020-10-28	3.38	0.724	0.297	1.187	0.22
2020-10-29	3.32	0.730	-1.775	2.071	0.22
2020-10-30	3.31	0.735	-0.301	1.807	0.22
2020-11-02	3.28	0.740	-0.906	1.813	0.22
2020-11-03	3.33	0.743	1.524	1.220	0.22
2020-11-04	3.32	0.746	-0.300	1.201	0.22
2020-11-05	3.34	0.750	0.602	1.205	0.22
2020-11-06	3.33	0.751	-0.299	0.599	0.23
2020-11-09	3.36	0.755	0.901	1.201	0.23
2020-11-10	3.39	0.761	0.893	2.381	0.23
2020-11-11	3.44	0.770	1.475	2.950	0.23
2020-11-12	3.41	0.775	-0.872	1.744	0.23
2020-11-13	3.36	0.780	-1.466	1.760	0.23
2020-11-16	3.47	0.790	3.274	3.571	0.24
2020-11-17	3.5	0.796	0.865	2.017	0.24
2020-11-18	3.53	0.808	0.857	4.000	0.24
2020-11-19	3.52	0.819	-0.283	3.683	0.25
2020-11-20	3.52	0.824	0.000	1.705	0.25
2020-11-23	3.61	0.835	2.557	3.693	0.25
2020-11-24	3.66	0.841	1.385	2.216	0.25
2020-11-25	3.63	0.858	-0.820	5.464	0.26
2020-11-26	3.58	0.865	-1.377	2.479	0.26
2020-11-27	3.58	0.873	0.000	2.514	0.26
2020-11-30	3.54	0.884	-1.117	3.631	0.27
2020-12-01	3.55	0.890	0.282	2.260	0.27
2020-12-02	3.55	0.896	0.000	1.972	0.27
2020-12-03	3.57	0.904	0.563	2.535	0.27
2020-12-04	3.6	0.912	0.840	2.801	0.27
2020-12-07	3.54	0.917	-1.667	1.667	0.28
2020-12-08	3.54	0.919	0.000	0.847	0.28
2020-12-09	3.47	0.926	-1.977	2.260	0.28
2020-12-10	3.44	0.930	-0.865	1.441	0.28
2020-12-11	3.45	0.942	0.291	4.070	0.28
2020-12-14	3.4	0.948	-1.449	2.319	0.28
2020-12-15	3.4	0.952	0.000	1.176	0.29
2020-12-16	3.43	0.957	0.882	1.765	0.29
2020-12-17	3.47	0.963	1.166	2.041	0.29
2020-12-18	3.53	0.969	1.729	2.017	0.29
2020-12-21	3.49	0.972	-1.133	1.133	0.29
2020-12-22	3.45	0.982	-1.146	3.438	0.29
2020-12-23	3.42	0.987	-0.870	1.739	0.30
2020-12-24	3.42	0.992	0.000	1.754	0.30
2020-12-25	3.41	0.997	-0.292	1.754	0.30
2020-12-28	3.36	1.002	-1.466	1.760	0.30
2020-12-29	3.43	1.008	2.083	2.381	0.30
2020-12-30	3.44	1.013	0.292	1.458	0.30
2020-12-31	3.44	1.017	0.000	1.453	0.31
2021-01-04	3.44	1.023	0.000	2.035	0.31
2021-01-05	3.55	1.037	3.198	4.942	0.31
2021-01-06	3.63	1.054	2.254	5.634	0.32
2021-01-07	3.58	1.066	-1.377	3.857	0.32
2021-01-08	3.59	1.072	0.279	1.955	0.32
2021-01-11	3.57	1.079	-0.557	2.507	0.32
2021-01-12	3.57	1.089	0.000	3.361	0.33
2021-01-13	3.64	1.099	1.961	3.361	0.33
2021-01-14	3.64	1.107	0.000	2.473	0.33
2021-01-15	3.64	1.115	0.000	2.747	0.33
2021-01-18	3.63	1.122	-0.275	2.198	0.34
2021-01-19	3.66	1.128	0.826	1.928	0.34
2021-01-20	3.68	1.133	0.546	1.639	0.34
2021-01-21	3.68	1.152	0.000	6.250	0.35
2021-01-22	3.6	1.166	-2.174	4.620	0.35
2021-01-25	3.44	1.179	-4.444	4.722	0.35
2021-01-26	3.44	1.187	0.000	2.616	0.36
2021-01-27	3.43	1.190	-0.291	1.163	0.36
2021-01-28	3.43	1.196	0.000	2.041	0.36
2021-01-29	3.43	1.203	0.000	2.332	0.36
2021-02-01	3.5	1.212	2.041	3.207	0.36
2021-02-02	3.51	1.217	0.286	1.714	0.37
2021-02-03	3.57	1.225	1.709	2.564	0.37
2021-02-04	3.66	1.237	2.521	3.922	0.37
2021-02-05	3.56	1.244	-2.732	2.459	0.37
2021-02-08	3.57	1.256	0.281	4.213	0.38
2021-02-09	3.71	1.270	3.922	4.482	0.38
2021-02-10	3.66	1.278	-1.348	2.695	0.38
2021-02-18	3.66	1.300	0.000	7.104	0.39
2021-02-19	3.72	1.317	1.639	5.464	0.40
2021-02-22	3.92	1.350	5.376	9.946	0.40
2021-02-23	3.91	1.364	-0.255	4.337	0.41
2021-02-24	3.83	1.378	-2.046	4.348	0.41
2021-02-25	3.82	1.390	-0.261	3.916	0.42
2021-02-26	3.7	1.396	-3.141	2.094	0.42
2021-03-01	3.7	1.404	0.000	2.432	0.42
2021-03-02	3.61	1.415	-2.432	3.784	0.42
2021-03-03	3.61	1.422	0.000	2.216	0.43
2021-03-04	3.64	1.430	0.831	2.770	0.43
2021-03-05	3.72	1.438	2.198	2.473	0.43
2021-03-08	3.7	1.453	-0.538	4.839	0.44
2021-03-09	3.54	1.467	-4.324	4.865	0.44
2021-03-10	3.47	1.475	-1.977	2.542	0.44
2021-03-11	3.54	1.481	2.017	2.017	0.44
2021-03-12	3.57	1.487	0.847	2.260	0.45
2021-03-15	3.6	1.493	0.840	1.961	0.45
2021-03-16	3.6	1.497	0.000	1.389	0.45
2021-03-17	3.57	1.502	-0.833	1.667	0.45
2021-03-18	3.59	1.507	0.560	1.681	0.45
2021-03-19	3.52	1.514	-1.950	2.228	0.45
2021-03-22	3.56	1.520	1.136	1.989	0.46
2021-03-23	3.53	1.526	-0.843	2.247	0.46
2021-03-24	3.52	1.531	-0.283	1.416	0.46
2021-03-25	3.5	1.536	-0.568	1.705	0.46
2021-03-26	3.5	1.552	0.000	5.714	0.47
2021-03-29	3.55	1.561	1.429	2.857	0.47
2021-03-30	3.51	1.564	-1.127	1.127	0.47
2021-03-31	3.53	1.567	0.570	1.140	0.47
2021-04-01	3.53	1.570	0.000	0.850	0.47
2021-04-02	3.53	1.572	0.000	0.850	0.47
2021-04-06	3.52	1.575	-0.283	0.850	0.47
2021-04-07	3.58	1.582	1.705	2.273	0.47
2021-04-08	3.67	1.591	2.514	3.073	0.48
2021-04-09	3.66	1.595	-0.272	1.362	0.48
2021-04-12	3.69	1.602	0.820	2.186	0.48
2021-04-13	3.63	1.610	-1.626	2.710	0.48
2021-04-14	3.65	1.617	0.551	2.204	0.49
2021-04-15	3.68	1.623	0.822	1.918	0.49
2021-04-16	3.71	1.629	0.815	2.174	0.49
2021-04-19	3.7	1.636	-0.270	2.156	0.49
2021-04-20	3.65	1.643	-1.351	2.162	0.49
2021-04-21	3.61	1.646	-1.096	1.096	0.49
2021-04-22	3.59	1.649	-0.554	1.108	0.49
2021-04-23	3.58	1.653	-0.279	1.114	0.50
2021-04-26	3.55	1.658	-0.838	1.676	0.50
2021-04-27	3.57	1.662	0.563	1.408	0.50
2021-04-28	3.59	1.666	0.560	1.401	0.50
2021-04-29	3.65	1.679	1.671	4.178	0.50
2021-04-30	3.67	1.685	0.548	2.192	0.51
2021-05-06	3.74	1.695	1.907	2.997	0.51
2021-05-07	3.81	1.707	1.872	4.011	0.51
2021-05-10	3.91	1.717	2.625	2.887	0.52
2021-05-11	3.85	1.723	-1.535	2.046	0.52
2021-05-12	3.94	1.732	2.338	2.597	0.52
2021-05-13	3.92	1.741	-0.508	2.792	0.52
2021-05-14	3.88	1.749	-1.020	2.551	0.52
2021-05-17	3.86	1.756	-0.515	2.062	0.53
2021-05-18	4	1.771	3.627	4.404	0.53
2021-05-19	3.87	1.779	-3.250	2.750	0.53
2021-05-20	3.75	1.788	-3.101	2.842	0.54
2021-05-21	3.74	1.793	-0.267	1.600	0.54
2021-05-24	3.72	1.804	-0.535	3.476	0.54
2021-05-25	3.78	1.812	1.613	2.419	0.54
2021-05-26	3.75	1.817	-0.794	1.587	0.55
2021-05-27	3.72	1.822	-0.800	1.600	0.55
2021-05-28	3.72	1.829	0.000	2.419	0.55
2021-05-31	3.65	1.836	-1.882	2.151	0.55
2021-06-01	3.7	1.842	1.370	2.192	0.55
2021-06-02	3.68	1.849	-0.541	2.162	0.55
2021-06-03	3.73	1.857	1.359	2.446	0.56
2021-06-04	3.74	1.867	0.268	3.217	0.56
2021-06-07	3.74	1.870	0.000	1.070	0.56
2021-06-08	3.7	1.874	-1.070	1.337	0.56
2021-06-09	3.79	1.882	2.432	2.432	0.56
2021-06-10	3.77	1.885	-0.528	1.055	0.57
2021-06-11	3.86	1.898	2.387	3.979	0.57
2021-06-15	3.82	1.909	-1.036	3.368	0.57
2021-06-16	3.85	1.916	0.785	2.356	0.57
2021-06-17	3.8	1.923	-1.299	2.078	0.58
2021-06-18	3.74	1.928	-1.579	1.579	0.58
2021-06-21	3.7	1.935	-1.070	2.406	0.58
2021-06-22	3.77	1.944	1.892	2.973	0.58
2021-06-23	3.75	1.949	-0.531	1.326	0.58
2021-06-24	3.75	1.953	-0.531	1.326	0.59
2021-06-25	3.8	1.961	1.333	2.667	0.59
2021-06-28	3.82	1.968	0.526	2.105	0.59
2021-06-29	3.73	1.974	-2.356	1.832	0.59
2021-06-30	3.76	1.979	0.804	1.609	0.59
2021-07-01	3.72	1.984	-1.064	1.862	0.60
2021-07-02	3.69	1.992	-0.806	2.419	0.60
2021-07-05	3.85	2.010	4.336	5.691	0.60
2021-07-06	3.94	2.020	2.338	3.117	0.61
2021-07-07	3.87	2.029	-1.777	2.538	0.61
2021-07-08	3.84	2.036	-0.775	2.326	0.61
2021-07-09	3.86	2.040	0.521	1.302	0.61
2021-07-12	3.82	2.049	-1.036	2.850	0.61
2021-07-13	3.85	2.054	0.785	1.571	0.62
2021-07-14	3.69	2.062	-1.862	2.394	0.62
2021-07-15	3.69	2.073	0.000	3.794	0.62
2021-07-16	3.59	2.079	-2.710	1.897	0.62
2021-07-19	3.47	2.091	-3.343	4.178	0.63
2021-07-20	3.44	2.097	-0.865	2.017	0.63
2021-07-21	3.42	2.101	-0.581	1.453	0.63
2021-07-22	3.45	2.104	0.877	0.877	0.63
2021-07-23	3.41	2.109	-1.159	2.029	0.63
2021-07-26	3.31	2.119	-2.933	3.519	0.64
2021-07-27	3.3	2.125	-0.302	2.115	0.64
2021-07-28	3.28	2.131	-0.606	2.424	0.64
2021-07-29	3.26	2.136	-0.610	1.829	0.64
2021-07-30	3.22	2.141	-1.227	1.840	0.64
2021-08-02	3.25	2.147	0.932	2.174	0.64
2021-08-03	3.21	2.154	-1.231	2.462	0.65
2021-08-04	3.23	2.158	0.623	1.558	0.65
2021-08-05	3.21	2.162	-0.619	1.548	0.65
2021-08-06	3.2	2.165	-0.312	1.246	0.65
2021-08-09	3.24	2.171	1.250	2.188	0.65
2021-08-10	3.25	2.176	0.309	1.543	0.65
2021-08-11	3.27	2.180	0.615	1.538	0.65
2021-08-12	3.27	2.182	0.000	0.917	0.65
2021-08-13	3.26	2.186	-0.306	1.223	0.66
2021-08-16	3.3	2.193	1.227	2.761	0.66
2021-08-17	3.25	2.201	-1.515	3.030	0.66
2021-08-18	3.28	2.207	0.923	2.154	0.66
2021-08-19	3.21	2.213	-2.134	2.134	0.66
2021-08-20	3.22	2.216	0.312	1.246	0.66
2021-08-23	3.25	2.221	0.932	1.553	0.67
2021-08-24	3.27	2.225	0.615	1.538	0.67
2021-08-25	3.3	2.228	0.917	1.223	0.67
2021-08-26	3.34	2.235	1.212	2.424	0.67
2021-08-27	3.34	2.241	0.000	2.395	0.67
2021-08-30	3.35	2.246	0.299	1.497	0.67
2021-08-31	3.39	2.251	1.194	1.791	0.68
2021-09-01	3.4	2.256	0.295	1.770	0.68
2021-09-02	3.41	2.262	0.294	2.353	0.68
2021-09-03	3.75	2.284	9.971	7.038	0.69
2021-09-06	4.13	2.319	10.133	10.133	0.70
2021-09-07	4.54	2.356	9.927	9.685	0.71
2021-09-08	4.5	2.372	-0.881	4.405	0.71
2021-09-09	4.53	2.398	0.667	6.667	0.72
2021-09-10	4.35	2.418	-3.974	5.519	0.73
2021-09-13	4.45	2.442	2.299	6.667	0.73
2021-09-14	4.72	2.488	6.067	11.685	0.75
2021-09-15	5.1	2.528	8.051	9.322	0.76
2021-09-16	4.73	2.559	-7.255	7.843	0.77
2021-09-17	4.62	2.591	-2.326	8.457	0.78
2021-09-22	4.78	2.627	3.463	8.874	0.79
2021-09-23	4.68	2.650	-2.092	5.858	0.79
2021-09-24	4.51	2.679	-3.632	7.692	0.80
2021-09-27	4.26	2.716	-5.543	10.421	0.81
2021-09-28	4.48	2.743	5.164	7.277	0.82
2021-09-29	4.23	2.763	-5.580	5.804	0.83
2021-09-30	4.25	2.778	0.473	4.255	0.83
2021-10-08	4.37	2.803	2.824	6.824	0.84
2021-10-11	4.33	2.817	-0.915	3.890	0.85
2021-10-12	4.13	2.841	-4.619	6.928	0.85
2021-10-13	4.09	2.855	-0.969	4.116	0.86
2021-10-14	4.1	2.868	0.244	3.912	0.86
2021-10-15	4.16	2.887	1.463	5.366	0.87
2021-10-18	4.26	2.902	2.404	4.327	0.87
2021-10-19	4.56	2.941	7.042	10.094	0.88
2021-10-20	4.34	2.965	-4.825	6.798	0.89
2021-10-21	4.35	2.978	0.230	3.456	0.89
2021-10-22	4.14	2.995	-4.828	5.057	0.90
2021-10-25	4.33	3.021	4.589	7.246	0.91
2021-10-26	4.25	3.036	-1.848	4.157	0.91
2021-10-27	4.16	3.051	-2.118	4.235	0.92
2021-10-28	3.89	3.073	-6.490	6.971	0.92
2021-10-29	3.89	3.086	0.000	3.856	0.93
2021-11-01	3.88	3.095	-0.257	2.828	0.93
2021-11-02	3.7	3.116	-4.639	6.701	0.93
2021-11-03	3.78	3.128	2.162	4.054	0.94
2021-11-04	3.75	3.139	-0.794	3.439	0.94
2021-11-05	3.63	3.150	-3.200	3.467	0.94
2021-11-08	3.64	3.162	0.275	4.132	0.95
2021-11-09	3.62	3.169	-0.549	2.198	0.95
2021-11-10	3.61	3.179	-0.276	3.315	0.95
2021-11-11	3.64	3.191	0.831	3.878	0.96
2021-11-12	4	3.227	9.890	10.989	0.97
2021-11-15	4.21	3.253	5.250	7.250	0.98
2021-11-16	4.18	3.273	-0.713	5.938	0.98
2021-11-17	4.35	3.309	4.067	9.809	0.99
2021-11-18	4.32	3.326	-0.690	4.828	1.00
2021-11-19	4.74	3.369	9.722	10.880	1.01
2021-11-22	4.71	3.398	-0.633	7.384	1.02
2021-11-23	4.8	3.434	1.911	8.917	1.03
2021-11-24	4.8	3.454	0.000	5.000	1.04
2021-11-25	4.77	3.465	-0.625	2.917	1.04
2021-11-26	4.68	3.480	-1.887	3.774	1.04
2021-11-29	4.65	3.494	-0.641	3.632	1.05
2021-11-30	4.6	3.511	-1.075	4.301	1.05
2021-12-01	4.58	3.524	-0.435	3.478	1.06
2021-12-02	4.46	3.540	-2.620	4.367	1.06
2021-12-03	4.48	3.555	0.448	4.036	1.07
2021-12-06	4.38	3.570	-2.232	4.018	1.07
2021-12-07	4.3	3.585	-1.826	4.110	1.08
2021-12-08	4.31	3.594	0.233	2.558	1.08
2021-12-09	4.25	3.603	-1.392	2.552	1.08
2021-12-10	4.25	3.614	0.000	3.059	1.08
2021-12-13	4.21	3.621	-0.941	2.118	1.09
2021-12-14	4.13	3.631	-1.900	2.850	1.09
2021-12-15	4.07	3.638	-1.453	1.937	1.09
2021-12-16	4.3	3.660	5.651	6.388	1.10
2021-12-17	4.16	3.670	-3.256	2.791	1.10
2021-12-20	4.12	3.683	-0.962	3.606	1.10
2021-12-21	4.19	3.689	1.699	1.942	1.11
2021-12-22	4.22	3.703	0.716	3.819	1.11
2021-12-23	4.38	3.723	3.791	5.687	1.12
2021-12-24	4.15	3.745	-5.251	6.164	1.12
2021-12-27	4.26	3.773	2.651	7.952	1.13
2021-12-28	4.18	3.792	-1.878	5.399	1.14
2021-12-29	4.19	3.800	0.239	2.392	1.14
2021-12-30	4.14	3.805	-1.193	1.432	1.14
2021-12-31	4.17	3.813	0.725	2.174	1.14
2022-01-04	4.19	3.818	0.480	1.439	1.15
2022-01-05	4.18	3.825	-0.239	2.148	1.15
2022-01-06	4.26	3.840	1.914	4.067	1.15
2022-01-07	4.36	3.858	2.347	4.930	1.16
2022-01-10	4.36	3.873	0.000	4.128	1.16
2022-01-11	4.31	3.887	-1.147	3.899	1.17
2022-01-12	4.35	3.896	0.928	2.552	1.17
2022-01-13	4.34	3.907	-0.230	2.989	1.17
2022-01-14	4.16	3.922	-4.147	4.378	1.18
2022-01-17	4.15	3.929	-0.240	2.163	1.18
2022-01-18	4.29	3.953	3.373	6.506	1.19
2022-01-19	4.26	3.962	-0.699	2.797	1.19
2022-01-20	4.19	3.971	-1.643	2.347	1.19
2022-01-21	4.01	3.984	-4.296	4.057	1.20
2022-01-24	4.01	3.989	0.000	1.496	1.20
2022-01-25	3.8	4.005	-5.237	4.988	1.20
2022-01-26	3.88	4.015	2.105	3.158	1.20
2022-01-27	3.83	4.021	-1.289	1.804	1.21
2022-01-28	3.86	4.034	0.783	3.916	1.21
2022-02-07	4.03	4.045	4.404	3.368	1.21
2022-02-08	4.1	4.058	1.737	3.970	1.22
2022-02-09	4.12	4.071	0.488	3.659	1.22
2022-02-10	4.12	4.077	0.000	1.699	1.22
2022-02-11	4.08	4.087	-0.971	2.913	1.23
2022-02-14	4.03	4.101	-1.225	4.167	1.23
2022-02-15	3.99	4.109	-0.993	2.481	1.23
2022-02-16	4.02	4.119	0.752	3.008	1.24
2022-02-17	3.99	4.127	-0.746	2.239	1.24
2022-02-18	4	4.131	0.251	1.253	1.24
2022-02-21	4.01	4.136	0.250	1.500	1.24
2022-02-22	4.01	4.144	0.000	2.494	1.24
2022-02-23	3.98	4.147	-0.748	0.998	1.24
2022-02-24	4.1	4.163	3.015	4.523	1.25
2022-02-25	4.03	4.169	-1.707	1.951	1.25
2022-02-28	4.06	4.179	0.744	2.730	1.25
2022-03-01	4.03	4.186	-0.739	2.217	1.26
2022-03-02	4.08	4.193	1.241	1.985	1.26
2022-03-03	4.18	4.201	2.451	2.451	1.26
2022-03-04	4.05	4.211	-3.110	2.871	1.26
2022-03-07	3.99	4.223	-1.481	3.457	1.27
2022-03-08	3.82	4.241	-4.261	5.764	1.27
2022-03-09	3.67	4.272	-3.927	10.209	1.28
2022-03-10	3.69	4.280	0.545	2.452	1.28
2022-03-11	3.73	4.295	1.084	4.878	1.29
2022-03-14	3.6	4.304	-3.485	3.217	1.29
2022-03-15	3.34	4.327	-7.222	8.056	1.30
2022-03-16	3.46	4.342	3.593	5.389	1.30
2022-03-17	3.52	4.351	1.734	2.890	1.31
2022-03-18	3.57	4.361	1.420	3.409	1.31
2022-03-21	3.61	4.369	1.120	2.801	1.31
2022-03-22	3.63	4.376	0.554	2.216	1.31
2022-03-23	3.64	4.381	0.275	1.653	1.31
2022-03-24	3.61	4.390	-0.824	3.022	1.32
2022-03-25	3.55	4.396	-1.662	1.939	1.32
2022-03-28	3.57	4.410	0.563	4.789	1.32
2022-03-29	3.55	4.417	-0.560	2.241	1.33
2022-03-30	3.56	4.420	0.282	1.127	1.33
2022-03-31	3.52	4.427	-1.124	2.247	1.33
2022-04-01	3.54	4.433	0.568	1.989	1.33
2022-04-06	3.57	4.438	0.847	1.695	1.33
2022-04-07	3.55	4.446	-0.560	2.801	1.33
2022-04-08	3.54	4.453	-0.282	2.535	1.34
2022-04-11	3.42	4.465	-3.390	3.955	1.34
2022-04-12	3.43	4.475	0.292	3.509	1.34
2022-04-13	3.41	4.481	-0.583	2.041	1.34
2022-04-14	3.42	4.484	0.293	1.173	1.35
2022-04-15	3.36	4.490	-1.754	2.047	1.35
2022-04-18	3.37	4.498	0.298	2.976	1.35
2022-04-19	3.44	4.506	2.077	2.671	1.35
2022-04-20	3.36	4.513	-2.326	2.616	1.35
2022-04-21	3.26	4.523	-2.976	3.869	1.36
2022-04-22	3.29	4.534	0.920	3.681	1.36
2022-04-25	3.11	4.545	-5.471	4.559	1.36
2022-04-26	3.02	4.557	-2.894	4.502	1.37
2022-04-27	3.06	4.571	1.325	5.629	1.37
2022-04-28	3.05	4.578	-0.327	2.614	1.37
2022-04-29	3.11	4.585	1.967	2.623	1.38
2022-05-05	3.12	4.589	0.322	1.608	1.38
2022-05-06	3.06	4.594	-1.923	1.923	1.38
2022-05-09	3.08	4.598	0.654	1.634	1.38
2022-05-10	3.09	4.604	0.325	2.597	1.38
2022-05-11	3.1	4.610	0.324	2.265	1.38
2022-05-12	3.09	4.616	-0.323	2.258	1.38
2022-05-13	3.15	4.620	1.942	1.618	1.39
2022-05-16	3.15	4.624	0.000	1.270	1.39
2022-05-17	3.2	4.632	1.587	3.175	1.39
2022-05-18	3.2	4.637	0.000	1.875	1.39
2022-05-19	3.18	4.642	-0.625	1.875	1.39
2022-05-20	3.23	4.648	1.572	2.201	1.39
2022-05-23	3.27	4.653	1.238	1.858	1.40

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