大商股份融券券源 大商股份专项约券

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	21.73	0	0	0	0
2020-04-28	21.75	0.052	0.092	2.853	0.02
2020-04-29	21.47	0.084	-1.287	1.793	0.03
2020-04-30	21.49	0.119	0.093	1.956	0.04
2020-05-06	21.66	0.153	0.791	1.908	0.05
2020-05-07	21.76	0.193	0.462	2.170	0.06
2020-05-08	21.81	0.209	0.230	0.919	0.06
2020-05-11	21.92	0.232	0.504	1.238	0.07
2020-05-12	21.79	0.255	-0.593	1.277	0.08
2020-05-13	22.62	0.345	3.809	4.773	0.10
2020-05-14	22.59	0.385	-0.133	2.122	0.12
2020-05-15	22.6	0.459	0.044	3.940	0.14
2020-05-18	22.81	0.514	0.929	2.876	0.15
2020-05-19	22.62	0.550	-0.833	1.929	0.17
2020-05-20	22.54	0.602	-0.354	2.741	0.18
2020-05-21	23.07	0.682	2.351	4.170	0.20
2020-05-22	22.8	0.730	-1.170	2.514	0.22
2020-05-25	22.82	0.762	0.088	1.711	0.23
2020-05-26	22.88	0.787	0.263	1.315	0.24
2020-05-27	23.74	0.885	3.759	4.939	0.27
2020-05-28	23.65	0.936	-0.379	2.612	0.28
2020-05-29	23.8	0.982	0.634	2.283	0.29
2020-06-01	24.09	1.022	1.218	2.017	0.31
2020-06-02	25.11	1.146	4.234	5.936	0.34
2020-06-03	24.41	1.216	-2.788	3.425	0.36
2020-06-04	24.68	1.252	1.106	1.762	0.38
2020-06-05	23.93	1.345	-3.039	4.660	0.40
2020-06-08	23.66	1.387	-1.128	2.131	0.42
2020-06-09	23.74	1.409	0.338	1.099	0.42
2020-06-10	23.91	1.480	0.716	3.538	0.44
2020-06-11	24.15	1.558	1.004	3.890	0.47
2020-06-12	24.11	1.601	-0.166	2.153	0.48
2020-06-15	24.35	1.676	0.995	3.691	0.50
2020-06-16	24.55	1.709	0.821	1.602	0.51
2020-06-17	24.59	1.740	0.163	1.548	0.52
2020-06-18	24.83	1.779	0.976	1.871	0.53
2020-06-19	25.16	1.838	1.329	2.819	0.55
2020-06-22	24.43	1.907	-2.901	3.378	0.57
2020-06-23	24.33	1.944	-0.409	1.842	0.58
2020-06-24	23.75	2.017	-2.384	3.658	0.61
2020-06-29	23.65	2.056	-0.421	1.979	0.62
2020-06-30	23.99	2.098	1.438	2.114	0.63
2020-07-01	24.03	2.127	0.167	1.459	0.64
2020-07-02	25.31	2.264	5.327	6.492	0.68
2020-07-03	25.7	2.319	1.541	2.568	0.70
2020-07-06	26.72	2.412	3.969	4.163	0.72
2020-07-07	26.59	2.472	-0.487	2.695	0.74
2020-07-08	26.88	2.518	1.091	2.068	0.76
2020-07-09	27.33	2.571	1.674	2.344	0.77
2020-07-10	27.27	2.656	-0.220	3.732	0.80
2020-07-13	27.65	2.714	1.393	2.494	0.81
2020-07-14	26.82	2.790	-3.002	3.400	0.84
2020-07-15	26.1	2.878	-2.685	4.064	0.86
2020-07-16	25.52	2.976	-2.222	4.598	0.89
2020-07-17	25.07	3.042	-1.763	3.174	0.91
2020-07-20	27.58	3.042	10.012	0.000	0.91
2020-07-21	30.34	3.091	10.007	1.922	0.93
2020-07-22	29.24	3.386	-3.626	12.129	1.02
2020-07-23	28.41	3.514	-2.839	5.404	1.05
2020-07-24	26.18	3.659	-7.849	6.617	1.10
2020-07-27	25.85	3.724	-1.261	3.018	1.12
2020-07-28	26.27	3.820	1.625	4.410	1.15
2020-07-29	26.53	3.909	0.990	4.035	1.17
2020-07-30	26.22	3.961	-1.168	2.375	1.19
2020-07-31	26.02	4.018	-0.763	2.632	1.21
2020-08-03	27.08	4.127	4.074	4.842	1.24
2020-08-04	26.75	4.168	-1.219	1.809	1.25
2020-08-05	26.82	4.235	0.262	2.991	1.27
2020-08-06	26.31	4.319	-1.902	3.840	1.30
2020-08-07	26	4.381	-1.178	2.851	1.31
2020-08-10	26.11	4.417	0.423	1.654	1.32
2020-08-11	25.79	4.468	-1.226	2.375	1.34
2020-08-12	25.66	4.529	-0.504	2.869	1.36
2020-08-13	26.16	4.585	1.949	2.572	1.38
2020-08-14	26.18	4.628	0.076	1.950	1.39
2020-08-17	26.3	4.672	0.458	2.024	1.40
2020-08-18	26.43	4.711	0.494	1.787	1.41
2020-08-19	25.77	4.771	-2.497	2.800	1.43
2020-08-20	25.5	4.808	-1.048	1.707	1.44
2020-08-21	26.12	4.883	2.431	3.451	1.46
2020-08-24	26.33	4.932	0.804	2.259	1.48
2020-08-25	26.09	4.981	-0.912	2.241	1.49
2020-08-26	25.27	5.051	-3.143	3.296	1.52
2020-08-27	24.82	5.112	-1.781	2.968	1.53
2020-08-28	25.28	5.156	1.853	2.095	1.55
2020-08-31	25.04	5.198	-0.949	2.017	1.56
2020-09-01	25.35	5.231	1.238	1.558	1.57
2020-09-02	25.26	5.267	-0.355	1.696	1.58
2020-09-03	25.08	5.290	-0.713	1.108	1.59
2020-09-04	24.95	5.321	-0.518	1.475	1.60
2020-09-07	24.76	5.362	-0.762	2.004	1.61
2020-09-08	25.17	5.398	1.656	1.737	1.62
2020-09-09	24.71	5.439	-1.828	1.986	1.63
2020-09-10	24.5	5.500	-0.850	2.954	1.65
2020-09-11	24.5	5.545	0.000	2.204	1.66
2020-09-14	24.31	5.587	-0.776	2.082	1.68
2020-09-15	24.3	5.608	-0.041	1.028	1.68
2020-09-16	23.98	5.638	-1.317	1.523	1.69
2020-09-17	24.43	5.692	1.877	2.627	1.71
2020-09-18	24.64	5.729	0.860	1.801	1.72
2020-09-21	24.52	5.762	-0.487	1.623	1.73
2020-09-22	24.08	5.802	-1.794	1.998	1.74
2020-09-23	24.12	5.815	0.166	0.664	1.74
2020-09-24	23.3	5.879	-3.400	3.275	1.76
2020-09-25	23.41	5.897	0.472	0.944	1.77
2020-09-28	23.23	5.932	-0.769	1.794	1.78
2020-09-29	23.47	5.966	1.033	1.722	1.79
2020-09-30	23.36	6.010	-0.469	2.301	1.80
2020-10-09	23.64	6.026	1.199	0.813	1.81
2020-10-12	23.92	6.058	1.184	1.607	1.82
2020-10-13	23.57	6.093	-1.463	1.756	1.83
2020-10-14	23.38	6.109	-0.806	0.849	1.83
2020-10-15	23.41	6.134	0.128	1.240	1.84
2020-10-16	23.42	6.149	0.043	0.812	1.84
2020-10-19	23.46	6.169	0.171	0.982	1.85
2020-10-20	23.46	6.185	0.000	0.853	1.86
2020-10-21	23.2	6.217	-1.108	1.662	1.87
2020-10-22	23.13	6.232	-0.302	0.776	1.87
2020-10-23	23.16	6.257	0.130	1.297	1.88
2020-10-26	23.16	6.274	0.000	0.864	1.88
2020-10-27	22.9	6.300	-1.123	1.339	1.89
2020-10-28	22.83	6.331	-0.306	1.659	1.90
2020-10-29	23.14	6.379	1.358	2.497	1.91
2020-10-30	22.63	6.425	-2.204	2.420	1.93
2020-11-02	22.6	6.457	-0.133	1.679	1.94
2020-11-03	22.88	6.487	1.239	1.593	1.95
2020-11-04	22.77	6.515	-0.481	1.486	1.95
2020-11-05	22.99	6.534	0.966	0.966	1.96
2020-11-06	22.97	6.560	-0.087	1.348	1.97
2020-11-09	23.38	6.606	1.785	2.394	1.98
2020-11-10	23.12	6.646	-1.112	2.053	1.99
2020-11-11	23.2	6.670	0.346	1.254	2.00
2020-11-12	23.3	6.688	0.431	0.905	2.01
2020-11-13	23.3	6.715	0.000	1.416	2.01
2020-11-16	23.56	6.739	1.116	1.202	2.02
2020-11-17	23.56	6.758	0.000	0.976	2.03
2020-11-18	23.61	6.774	0.212	0.806	2.03
2020-11-19	23.72	6.809	0.466	1.779	2.04
2020-11-20	23.62	6.830	-0.422	1.096	2.05
2020-11-23	23.66	6.860	0.169	1.524	2.06
2020-11-24	23.63	6.873	-0.127	0.634	2.06
2020-11-25	23.34	6.909	-1.227	1.862	2.07
2020-11-26	23.35	6.929	0.043	1.028	2.08
2020-11-27	23.62	6.952	1.156	1.156	2.09
2020-11-30	23.62	6.974	0.000	1.101	2.09
2020-12-01	23.32	6.993	-1.270	0.974	2.10
2020-12-02	22.54	7.056	-3.345	3.388	2.12
2020-12-03	22.6	7.075	0.266	1.020	2.12
2020-12-04	22.43	7.095	-0.752	1.062	2.13
2020-12-07	22.4	7.109	-0.134	0.758	2.13
2020-12-08	22.42	7.128	0.089	0.982	2.14
2020-12-09	21.63	7.206	-3.524	4.326	2.16
2020-12-10	21.54	7.222	-0.416	0.925	2.17
2020-12-11	20.96	7.286	-2.693	3.621	2.19
2020-12-14	21.14	7.311	0.859	1.431	2.19
2020-12-15	21.07	7.343	-0.331	1.845	2.20
2020-12-16	20.8	7.372	-1.281	1.661	2.21
2020-12-17	20.81	7.405	0.048	1.923	2.22
2020-12-18	20.67	7.426	-0.673	1.201	2.23
2020-12-21	20.65	7.443	-0.097	0.968	2.23
2020-12-22	20.61	7.483	-0.194	2.373	2.25
2020-12-23	20.47	7.500	-0.679	0.970	2.25
2020-12-24	19.94	7.551	-2.589	3.078	2.27
2020-12-25	20.18	7.584	1.204	1.956	2.28
2020-12-28	19.76	7.625	-2.081	2.478	2.29
2020-12-29	19.8	7.644	0.202	1.164	2.29
2020-12-30	19.83	7.663	0.152	1.162	2.30
2020-12-31	20.3	7.730	2.370	3.933	2.32
2021-01-04	20.19	7.754	-0.542	1.429	2.33
2021-01-05	20.25	7.784	0.297	1.783	2.34
2021-01-06	20.01	7.810	-1.185	1.580	2.34
2021-01-07	19.45	7.859	-2.799	2.999	2.36
2021-01-08	19.56	7.898	0.566	2.416	2.37
2021-01-11	19.15	7.941	-2.096	2.658	2.38
2021-01-12	19.26	7.963	0.574	1.410	2.39
2021-01-13	18.91	8.010	-1.817	2.960	2.40
2021-01-14	18.99	8.043	0.423	2.115	2.41
2021-01-15	19.3	8.085	1.632	2.580	2.43
2021-01-18	19.34	8.105	0.207	1.244	2.43
2021-01-19	19.66	8.165	1.655	3.671	2.45
2021-01-20	19.52	8.184	-0.712	1.170	2.46
2021-01-21	19.48	8.202	-0.205	1.127	2.46
2021-01-22	19.17	8.243	-1.591	2.515	2.47
2021-01-25	18.71	8.282	-2.400	2.504	2.48
2021-01-26	18.73	8.306	0.107	1.550	2.49
2021-01-27	18.85	8.332	0.641	1.655	2.50
2021-01-28	18.45	8.367	-2.122	2.281	2.51
2021-01-29	18.11	8.409	-1.843	2.764	2.52
2021-02-01	18.23	8.427	0.663	1.215	2.53
2021-02-02	18.21	8.449	-0.110	1.426	2.53
2021-02-03	18.02	8.478	-1.043	1.922	2.54
2021-02-04	17.68	8.512	-1.887	2.331	2.55
2021-02-05	17.65	8.535	-0.170	1.584	2.56
2021-02-08	18.25	8.604	3.399	4.533	2.58
2021-02-09	18.12	8.628	-0.712	1.589	2.59
2021-02-10	18.28	8.664	0.883	2.373	2.60
2021-02-18	18.71	8.696	2.352	2.024	2.61
2021-02-19	19.23	8.752	2.779	3.528	2.63
2021-02-22	19.16	8.786	-0.364	2.132	2.64
2021-02-23	19.15	8.816	-0.052	1.827	2.64
2021-02-24	19.26	8.841	0.574	1.567	2.65
2021-02-25	19.27	8.853	0.052	0.779	2.66
2021-02-26	19.08	8.874	-0.986	1.297	2.66
2021-03-01	19.68	8.936	3.145	3.774	2.68
2021-03-02	19.34	8.967	-1.728	1.931	2.69
2021-03-03	19.55	8.995	1.086	1.706	2.70
2021-03-04	19.43	9.017	-0.614	1.381	2.71
2021-03-05	19.53	9.035	0.515	1.132	2.71
2021-03-08	19.3	9.069	-1.178	2.099	2.72
2021-03-09	19.2	9.122	-0.518	3.316	2.74
2021-03-10	18.93	9.158	-1.406	2.292	2.75
2021-03-11	19.21	9.180	1.479	1.373	2.75
2021-03-12	19.66	9.234	2.343	3.280	2.77
2021-03-15	19.94	9.287	1.424	3.154	2.79
2021-03-16	20.52	9.342	2.909	3.260	2.80
2021-03-17	20.62	9.389	0.487	2.729	2.82
2021-03-18	20.43	9.421	-0.921	1.843	2.83
2021-03-19	20.58	9.443	0.734	1.322	2.83
2021-03-22	20.65	9.458	0.340	0.875	2.84
2021-03-23	21.53	9.546	4.262	4.891	2.86
2021-03-24	21.66	9.611	0.604	3.576	2.88
2021-03-25	21.6	9.638	-0.277	1.524	2.89
2021-03-26	21.74	9.712	0.648	4.074	2.91
2021-03-29	21.55	9.742	-0.874	1.656	2.92
2021-03-30	21.71	9.804	0.742	3.434	2.94
2021-03-31	22	9.868	1.336	3.501	2.96
2021-04-01	21.74	9.907	-1.182	2.136	2.97
2021-04-02	21.37	9.949	-1.702	2.392	2.98
2021-04-06	21.23	9.980	-0.655	1.731	2.99
2021-04-07	21.3	10.004	0.330	1.366	3.00
2021-04-08	21.39	10.039	0.423	1.972	3.01
2021-04-09	21.4	10.060	0.047	1.169	3.02
2021-04-12	21.19	10.092	-0.981	1.822	3.03
2021-04-13	20.7	10.141	-2.312	2.832	3.04
2021-04-14	21.25	10.199	2.657	3.285	3.06
2021-04-15	21.05	10.229	-0.941	1.694	3.07
2021-04-16	21.15	10.306	0.475	4.371	3.09
2021-04-19	20.92	10.342	-1.087	2.080	3.10
2021-04-20	20.44	10.389	-2.294	2.725	3.12
2021-04-21	20.44	10.416	0.000	1.614	3.12
2021-04-22	20.04	10.462	-1.957	2.740	3.14
2021-04-23	19.66	10.521	-1.896	3.593	3.16
2021-04-26	19.51	10.550	-0.763	1.780	3.16
2021-04-27	19.7	10.579	0.974	1.794	3.17
2021-04-28	19.65	10.600	-0.254	1.269	3.18
2021-04-29	19.93	10.637	1.425	2.239	3.19
2021-04-30	21.05	10.720	5.620	4.717	3.22
2021-05-06	22.16	10.833	5.273	6.128	3.25
2021-05-07	22	10.877	-0.722	2.392	3.26
2021-05-10	22.73	10.944	3.318	3.545	3.28
2021-05-11	22.44	10.999	-1.276	2.948	3.30
2021-05-12	22.42	11.036	-0.089	1.961	3.31
2021-05-13	22.09	11.066	-1.472	1.650	3.32
2021-05-14	22.19	11.110	0.453	2.354	3.33
2021-05-17	21.55	11.170	-2.884	3.335	3.35
2021-05-18	21.66	11.191	0.510	1.206	3.36
2021-05-19	21.4	11.218	-1.200	1.477	3.37
2021-05-20	21.21	11.252	-0.888	1.963	3.38
2021-05-21	21.34	11.290	0.613	2.122	3.39
2021-05-24	21.33	11.333	-0.047	2.390	3.40
2021-05-25	21.46	11.369	0.609	2.063	3.41
2021-05-26	21.59	11.405	0.606	1.957	3.42
2021-05-27	21.73	11.436	0.648	1.714	3.43
2021-05-28	21.86	11.470	0.598	1.887	3.44
2021-05-31	21.35	11.532	-2.333	3.477	3.46
2021-06-01	21.37	11.561	0.094	1.639	3.47
2021-06-02	21.36	11.580	-0.047	1.076	3.47
2021-06-03	21.37	11.593	0.047	0.702	3.48
2021-06-04	21.26	11.623	-0.515	1.685	3.49
2021-06-07	21.37	11.650	0.517	1.552	3.50
2021-06-08	21.24	11.678	-0.608	1.591	3.50
2021-06-09	21.07	11.706	-0.800	1.554	3.51
2021-06-10	21.23	11.727	0.759	1.187	3.52
2021-06-11	21.1	11.748	-0.612	1.225	3.52
2021-06-15	20.42	11.809	-3.223	3.555	3.54
2021-06-16	20.53	11.831	0.539	1.322	3.55
2021-06-17	20.44	11.850	-0.438	1.120	3.56
2021-06-18	20.39	11.867	-0.245	0.978	3.56
2021-06-21	20.26	11.892	-0.638	1.471	3.57
2021-06-22	20.52	11.916	1.283	1.431	3.57
2021-06-23	20.36	11.939	-0.780	1.316	3.58
2021-06-24	19.85	11.958	0.202	1.161	3.59
2021-06-25	19.89	11.975	0.202	1.008	3.59
2021-06-28	20.64	12.067	3.771	5.380	3.62
2021-06-29	20.43	12.092	-1.017	1.453	3.63
2021-06-30	20.16	12.137	-1.322	2.692	3.64
2021-07-01	20.26	12.164	0.496	1.587	3.65
2021-07-02	20.12	12.197	-0.691	1.974	3.66
2021-07-05	20.64	12.260	2.584	3.678	3.68
2021-07-06	20.52	12.291	-0.581	1.793	3.69
2021-07-07	20.41	12.313	-0.536	1.316	3.69
2021-07-08	20.24	12.343	-0.833	1.764	3.70
2021-07-09	20.46	12.383	1.087	2.322	3.71
2021-07-12	20.33	12.403	-0.635	1.222	3.72
2021-07-13	20.21	12.422	-0.590	1.131	3.73
2021-07-14	20.05	12.447	-1.037	1.481	3.73
2021-07-15	20.06	12.475	0.050	1.646	3.74
2021-07-16	19.94	12.490	-0.598	0.947	3.75
2021-07-19	19.77	12.521	-0.853	1.856	3.76
2021-07-20	19.47	12.541	-1.517	1.214	3.76
2021-07-21	19.52	12.559	0.257	1.130	3.77
2021-07-22	19.54	12.574	0.102	0.922	3.77
2021-07-23	19.46	12.600	-0.409	1.586	3.78
2021-07-26	19.02	12.647	-2.261	2.980	3.79
2021-07-27	18.84	12.672	-0.946	1.577	3.80
2021-07-28	18.43	12.714	-2.176	2.760	3.81
2021-07-29	18.49	12.743	0.326	1.899	3.82
2021-07-30	18.76	12.796	1.460	3.353	3.84
2021-08-02	18.85	12.829	0.480	2.132	3.85
2021-08-03	18.85	12.845	0.000	1.008	3.85
2021-08-04	18.83	12.861	-0.106	1.008	3.86
2021-08-05	18.63	12.886	-1.062	1.593	3.87
2021-08-06	18.72	12.903	0.483	1.127	3.87
2021-08-09	18.98	12.938	1.389	2.190	3.88
2021-08-10	19.39	12.994	2.160	3.477	3.90
2021-08-11	19.43	13.013	0.206	1.135	3.90
2021-08-12	19.69	13.043	1.338	1.853	3.91
2021-08-13	19.6	13.072	-0.457	1.778	3.92
2021-08-16	19.54	13.095	-0.306	1.429	3.93
2021-08-17	19.38	13.115	-0.819	1.228	3.93
2021-08-18	19.47	13.143	0.464	1.703	3.94
2021-08-19	19.27	13.161	-1.027	1.130	3.95
2021-08-20	19.29	13.184	0.104	1.453	3.96
2021-08-23	19.61	13.214	1.659	1.814	3.96
2021-08-24	19.68	13.229	0.357	0.918	3.97
2021-08-25	19.83	13.271	0.762	2.541	3.98
2021-08-26	19.52	13.302	-1.563	1.916	3.99
2021-08-27	19.52	13.326	0.000	1.486	4.00
2021-08-30	19.28	13.362	-1.230	2.254	4.01
2021-08-31	19.46	13.381	0.934	1.141	4.01
2021-09-01	19.63	13.405	0.874	1.490	4.02
2021-09-02	19.71	13.430	0.408	1.528	4.03
2021-09-03	20.01	13.463	1.522	1.979	4.04
2021-09-06	19.99	13.484	-0.100	1.249	4.05
2021-09-07	20.2	13.505	1.051	1.251	4.05
2021-09-08	20.44	13.540	1.188	2.030	4.06
2021-09-09	20.75	13.586	1.517	2.691	4.08
2021-09-10	20.57	13.630	-0.867	2.554	4.09
2021-09-13	20.69	13.655	0.583	1.458	4.10
2021-09-14	20.17	13.711	-2.513	3.335	4.11
2021-09-15	20.29	13.748	0.595	2.181	4.12
2021-09-16	20.12	13.799	-0.838	3.006	4.14
2021-09-17	20.01	13.840	-0.547	2.485	4.15
2021-09-22	19.73	13.871	-1.399	1.899	4.16
2021-09-23	20.1	13.903	1.875	1.875	4.17
2021-09-24	19.85	13.935	-1.244	1.940	4.18
2021-09-27	19.35	13.988	-2.519	3.325	4.20
2021-09-28	19.3	14.011	-0.258	1.395	4.20
2021-09-29	19.07	14.034	-1.192	1.451	4.21
2021-09-30	19.08	14.053	0.052	1.206	4.22
2021-10-08	19.39	14.083	1.625	1.834	4.22
2021-10-11	19.4	14.098	0.052	0.928	4.23
2021-10-12	19.16	14.125	-1.237	1.701	4.24
2021-10-13	19.05	14.141	-0.574	0.992	4.24
2021-10-14	18.99	14.162	-0.315	1.365	4.25
2021-10-15	18.77	14.189	-1.159	1.685	4.26
2021-10-18	18.88	14.209	0.586	1.279	4.26
2021-10-19	19.02	14.231	0.742	1.430	4.27
2021-10-20	18.69	14.263	-1.735	2.050	4.28
2021-10-21	18.91	14.287	1.177	1.498	4.29
2021-10-22	18.87	14.301	-0.212	0.899	4.29
2021-10-25	18.98	14.319	0.583	1.113	4.30
2021-10-26	18.84	14.339	-0.738	1.317	4.30
2021-10-27	18.86	14.366	0.106	1.699	4.31
2021-10-28	18.45	14.407	-2.174	2.651	4.32
2021-10-29	19.49	14.504	5.637	5.962	4.35
2021-11-01	19.67	14.544	0.924	2.463	4.36
2021-11-02	19.05	14.606	-3.152	3.915	4.38
2021-11-03	19.17	14.622	0.630	0.997	4.39
2021-11-04	19.12	14.637	-0.261	0.939	4.39
2021-11-05	19.14	14.650	0.105	0.837	4.40
2021-11-08	19.01	14.669	-0.679	1.202	4.40
2021-11-09	18.93	14.685	-0.421	0.999	4.41
2021-11-10	18.88	14.711	-0.264	1.638	4.41
2021-11-11	19.04	14.736	0.847	1.589	4.42
2021-11-12	18.88	14.764	-0.840	1.786	4.43
2021-11-15	19.19	14.805	1.642	2.542	4.44
2021-11-16	19.11	14.824	-0.417	1.199	4.45
2021-11-17	18.99	14.846	-0.628	1.361	4.45
2021-11-18	18.74	14.871	-1.316	1.632	4.46
2021-11-19	18.86	14.894	0.640	1.441	4.47
2021-11-22	18.9	14.907	0.212	0.848	4.47
2021-11-23	18.92	14.919	0.106	0.741	4.48
2021-11-24	19.04	14.935	0.634	1.004	4.48
2021-11-25	18.96	14.951	-0.420	1.050	4.49
2021-11-26	18.91	14.970	-0.264	1.160	4.49
2021-11-29	18.68	14.979	-1.216	0.635	4.49
2021-11-30	18.78	14.993	0.535	0.857	4.50
2021-12-01	18.93	15.015	0.799	1.384	4.50
2021-12-02	18.92	15.026	-0.053	0.687	4.51
2021-12-03	18.98	15.041	0.317	0.951	4.51
2021-12-06	18.94	15.061	-0.211	1.317	4.52
2021-12-07	19.1	15.083	0.845	1.373	4.52
2021-12-08	19.15	15.103	0.262	1.257	4.53
2021-12-09	19.35	15.125	1.044	1.358	4.54
2021-12-10	19.24	15.144	-0.568	1.189	4.54
2021-12-13	19.25	15.168	0.052	1.507	4.55
2021-12-14	19	15.195	-1.299	1.662	4.56
2021-12-15	18.95	15.214	-0.263	1.211	4.56
2021-12-16	19.07	15.228	0.633	0.897	4.57
2021-12-17	19	15.242	-0.367	0.891	4.57
2021-12-20	19.07	15.271	0.368	1.789	4.58
2021-12-21	19.37	15.303	1.573	1.993	4.59
2021-12-22	19.33	15.320	-0.207	1.084	4.60
2021-12-23	19.31	15.334	-0.103	0.828	4.60
2021-12-24	19.53	15.368	1.139	2.123	4.61
2021-12-27	19.52	15.385	-0.051	1.024	4.62
2021-12-28	19.34	15.400	-0.922	0.973	4.62
2021-12-29	19.27	15.413	-0.362	0.776	4.62
2021-12-30	19.29	15.425	0.104	0.778	4.63
2021-12-31	19.51	15.453	1.140	1.711	4.64
2022-01-04	20.08	15.515	2.922	3.690	4.65
2022-01-05	20.03	15.549	-0.249	2.042	4.66
2022-01-06	20.09	15.577	0.300	1.648	4.67
2022-01-07	20.12	15.602	0.149	1.493	4.68
2022-01-10	20.27	15.629	0.746	1.640	4.69
2022-01-11	20.39	15.677	0.592	2.812	4.70
2022-01-12	20.26	15.705	-0.638	1.667	4.71
2022-01-13	20.32	15.727	0.296	1.283	4.72
2022-01-14	19.8	15.768	-2.559	2.510	4.73
2022-01-17	20	15.805	1.010	2.172	4.74
2022-01-18	19.85	15.844	-0.750	2.350	4.75
2022-01-19	20.35	15.908	2.519	3.829	4.77
2022-01-20	20.07	15.937	-1.376	1.720	4.78
2022-01-21	20.29	15.977	1.096	2.342	4.79
2022-01-24	19.91	16.019	-1.873	2.563	4.81
2022-01-25	19.2	16.085	-3.566	4.119	4.83
2022-01-26	19.28	16.113	0.417	1.719	4.83
2022-01-27	19.08	16.140	-1.037	1.712	4.84
2022-01-28	19.6	16.194	2.725	3.302	4.86
2022-02-07	19.85	16.223	1.276	1.735	4.87
2022-02-08	20.34	16.283	2.469	3.577	4.89
2022-02-09	20.43	16.313	0.442	1.721	4.89
2022-02-10	20.52	16.336	0.441	1.371	4.90
2022-02-11	20.27	16.365	-1.218	1.706	4.91
2022-02-14	20.46	16.420	0.937	3.256	4.93
2022-02-15	20.3	16.463	-0.782	2.493	4.94
2022-02-16	20.68	16.489	1.872	1.527	4.95
2022-02-17	20.23	16.531	-2.176	2.515	4.96
2022-02-18	20.44	16.566	1.038	2.027	4.97
2022-02-21	20.42	16.583	-0.098	1.027	4.97
2022-02-22	20.15	16.620	-1.322	2.204	4.99
2022-02-23	20.17	16.642	0.099	1.290	4.99
2022-02-24	19.55	16.714	-3.074	4.412	5.01
2022-02-25	19.79	16.740	1.228	1.586	5.02
2022-02-28	19.91	16.768	0.606	1.668	5.03
2022-03-01	20.22	16.817	1.557	2.913	5.05
2022-03-02	20.45	16.859	1.137	2.473	5.06
2022-03-03	20.67	16.888	1.076	1.663	5.07
2022-03-04	20.49	16.910	-0.871	1.306	5.07
2022-03-07	20.3	16.945	-0.927	2.050	5.08
2022-03-08	19.68	16.995	-3.054	3.054	5.10
2022-03-09	19.12	17.100	-2.846	6.606	5.13
2022-03-10	19.23	17.135	0.575	2.197	5.14
2022-03-11	19.48	17.191	1.300	3.432	5.16
2022-03-14	19.04	17.236	-2.259	2.823	5.17
2022-03-15	18.05	17.315	-5.200	5.305	5.19
2022-03-16	18.56	17.369	2.825	3.490	5.21
2022-03-17	18.68	17.396	0.647	1.724	5.22
2022-03-18	18.95	17.433	1.445	2.302	5.23
2022-03-21	18.95	17.453	0.000	1.319	5.24
2022-03-22	19.19	17.498	1.266	2.797	5.25
2022-03-23	19.06	17.524	-0.677	1.615	5.26
2022-03-24	18.87	17.539	-0.997	0.997	5.26
2022-03-25	19.05	17.567	0.954	1.749	5.27
2022-03-28	19.09	17.597	0.210	1.890	5.28
2022-03-29	19.13	17.624	0.210	1.676	5.29
2022-03-30	19.25	17.643	0.627	1.202	5.29
2022-03-31	19.41	17.674	0.831	1.922	5.30
2022-04-01	19.77	17.721	1.855	2.834	5.32
2022-04-06	20.27	17.761	2.529	2.377	5.33
2022-04-07	19.92	17.796	-1.727	2.121	5.34
2022-04-08	20.19	17.844	1.355	2.811	5.35
2022-04-11	20.86	17.916	3.318	4.160	5.37
2022-04-12	21.66	18.003	3.835	4.794	5.40
2022-04-13	20.56	18.077	-5.078	4.340	5.42
2022-04-14	20.77	18.122	1.021	2.578	5.44
2022-04-15	20.6	18.178	-0.818	3.274	5.45
2022-04-18	20.61	18.239	0.049	3.544	5.47
2022-04-19	20.9	18.272	1.407	1.941	5.48
2022-04-20	21.18	18.311	1.340	2.201	5.49
2022-04-21	20.3	18.375	-4.155	3.777	5.51
2022-04-22	21.06	18.462	3.744	4.975	5.54
2022-04-25	19.81	18.561	-5.935	5.983	5.57
2022-04-26	20.07	18.642	1.312	4.846	5.59
2022-04-27	19.42	18.728	-3.239	5.282	5.62
2022-04-28	19.29	18.818	-0.669	5.613	5.65
2022-04-29	20.75	18.958	7.569	8.087	5.69
2022-05-05	21.07	19.037	1.542	4.530	5.71
2022-05-06	20.78	19.074	-1.376	2.088	5.72
2022-05-09	21.27	19.148	2.358	4.187	5.74
2022-05-10	21.19	19.192	-0.376	2.492	5.76
2022-05-11	21.21	19.235	0.094	2.454	5.77
2022-05-12	21.38	19.290	0.802	3.065	5.79
2022-05-13	21.6	19.355	1.029	3.648	5.81
2022-05-16	21.83	19.427	1.065	3.935	5.83
2022-05-17	21.2	19.490	-2.886	3.573	5.85
2022-05-18	21.26	19.548	0.283	3.255	5.86
2022-05-19	21.11	19.578	-0.706	1.740	5.87
2022-05-20	21.19	19.598	0.379	1.137	5.88
2022-05-23	21.09	19.619	-0.472	1.180	5.89

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