中航产融融券券源 中航产融专项约券

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	3.87	0	0	0	0
2020-04-28	3.84	0.011	-0.775	3.359	0.00
2020-04-29	3.88	0.017	1.042	1.823	0.00
2020-04-30	3.93	0.023	1.289	1.804	0.01
2020-05-06	3.95	0.028	0.509	1.781	0.01
2020-05-07	3.94	0.034	-0.253	1.772	0.01
2020-05-08	3.99	0.043	1.269	2.538	0.01
2020-05-11	3.97	0.047	-0.501	1.253	0.01
2020-05-12	3.94	0.051	-0.756	1.259	0.02
2020-05-13	3.92	0.054	-0.508	1.015	0.02
2020-05-14	3.89	0.058	-0.765	1.276	0.02
2020-05-15	3.9	0.063	0.257	1.285	0.02
2020-05-18	3.88	0.067	-0.513	1.282	0.02
2020-05-19	3.89	0.071	0.258	1.289	0.02
2020-05-20	3.88	0.074	-0.257	1.028	0.02
2020-05-21	3.84	0.079	-1.031	1.546	0.02
2020-05-22	3.77	0.086	-1.823	2.083	0.03
2020-05-25	3.71	0.092	-1.592	2.122	0.03
2020-05-26	3.74	0.097	0.809	1.617	0.03
2020-05-27	3.72	0.101	-0.535	1.070	0.03
2020-05-28	3.8	0.113	2.151	3.763	0.03
2020-05-29	3.79	0.116	-0.263	1.053	0.03
2020-06-01	3.91	0.124	3.166	2.375	0.04
2020-06-02	3.91	0.129	0.000	1.535	0.04
2020-06-03	3.87	0.134	-1.023	1.790	0.04
2020-06-04	3.86	0.138	-0.258	1.034	0.04
2020-06-05	3.91	0.142	1.295	1.295	0.04
2020-06-08	3.88	0.147	-0.767	1.535	0.04
2020-06-09	3.89	0.152	0.258	1.546	0.05
2020-06-10	3.85	0.155	-1.028	1.028	0.05
2020-06-11	3.83	0.160	-0.519	1.558	0.05
2020-06-12	3.81	0.164	-0.522	1.305	0.05
2020-06-15	3.79	0.171	-0.525	2.100	0.05
2020-06-16	3.83	0.174	1.055	1.055	0.05
2020-06-17	3.82	0.177	-0.261	0.783	0.05
2020-06-18	3.87	0.184	1.309	2.356	0.06
2020-06-19	3.95	0.196	2.067	3.618	0.06
2020-06-22	3.99	0.211	1.013	4.304	0.06
2020-06-23	3.97	0.216	-0.501	1.504	0.06
2020-06-24	3.97	0.223	0.000	2.267	0.07
2020-06-29	3.88	0.230	-2.267	2.267	0.07
2020-06-30	3.96	0.240	2.062	2.835	0.07
2020-07-01	3.99	0.246	0.758	1.768	0.07
2020-07-02	4.23	0.270	6.015	7.018	0.08
2020-07-03	4.47	0.293	5.674	6.147	0.09
2020-07-06	4.79	0.325	7.159	7.830	0.10
2020-07-07	4.64	0.340	-3.132	3.967	0.10
2020-07-08	4.86	0.370	4.741	7.543	0.11
2020-07-09	5.23	0.418	7.613	10.905	0.13
2020-07-10	5	0.433	-4.398	3.633	0.13
2020-07-13	5.1	0.462	4.082	6.735	0.14
2020-07-14	5.01	0.478	-1.765	3.922	0.14
2020-07-15	5.05	0.519	0.798	9.780	0.16
2020-07-16	4.73	0.553	-6.337	8.515	0.17
2020-07-17	4.64	0.576	-1.903	5.920	0.17
2020-07-20	5.05	0.604	8.836	6.681	0.18
2020-07-21	4.97	0.624	-1.584	4.752	0.19
2020-07-22	4.97	0.644	0.000	5.030	0.19
2020-07-23	4.94	0.665	-0.604	5.030	0.20
2020-07-24	4.66	0.686	-5.668	5.466	0.21
2020-07-27	4.56	0.706	-2.146	5.150	0.21
2020-07-28	4.52	0.719	-0.877	3.509	0.22
2020-07-29	4.62	0.736	2.212	4.425	0.22
2020-07-30	4.58	0.744	-0.866	2.165	0.22
2020-07-31	4.64	0.758	1.310	3.493	0.23
2020-08-03	5.11	0.800	10.129	9.914	0.24
2020-08-04	5.1	0.824	-0.196	5.675	0.25
2020-08-05	5.36	0.880	5.098	12.549	0.26
2020-08-06	5.61	0.918	4.664	8.022	0.28
2020-08-07	5.48	0.964	-2.317	10.160	0.29
2020-08-10	5.42	0.987	-1.095	5.109	0.30
2020-08-11	5.21	1.012	-3.875	5.720	0.30
2020-08-12	5.03	1.039	-3.455	6.526	0.31
2020-08-13	4.98	1.053	-0.994	3.380	0.32
2020-08-14	5.06	1.067	1.606	3.213	0.32
2020-08-17	5.32	1.096	5.138	6.522	0.33
2020-08-18	5.27	1.105	-0.940	2.068	0.33
2020-08-19	5.18	1.119	-1.708	3.226	0.34
2020-08-20	5.13	1.127	-0.965	1.931	0.34
2020-08-21	5.11	1.143	-0.390	3.704	0.34
2020-08-24	5.12	1.156	0.196	3.131	0.35
2020-08-25	5.04	1.173	-1.563	3.906	0.35
2020-08-26	4.85	1.186	-3.770	3.373	0.36
2020-08-27	4.86	1.195	0.206	2.062	0.36
2020-08-28	4.99	1.207	2.675	2.881	0.36
2020-08-31	4.93	1.221	-1.202	3.407	0.37
2020-09-01	4.93	1.229	0.000	2.028	0.37
2020-09-02	4.87	1.240	-1.217	2.637	0.37
2020-09-03	4.83	1.250	-0.821	2.464	0.37
2020-09-04	4.79	1.256	-0.828	1.656	0.38
2020-09-07	4.68	1.268	-2.296	3.132	0.38
2020-09-08	4.71	1.280	0.641	2.991	0.38
2020-09-09	4.59	1.287	-2.548	1.699	0.39
2020-09-10	4.47	1.303	-2.614	4.357	0.39
2020-09-11	4.47	1.310	0.000	1.790	0.39
2020-09-14	4.48	1.315	0.224	1.566	0.39
2020-09-15	4.47	1.322	-0.223	1.786	0.40
2020-09-16	4.48	1.331	0.224	2.461	0.40
2020-09-17	4.47	1.340	-0.223	2.232	0.40
2020-09-18	4.64	1.357	3.803	4.474	0.41
2020-09-21	4.58	1.371	-1.293	3.664	0.41
2020-09-22	4.52	1.385	-1.310	3.712	0.42
2020-09-23	4.46	1.393	-1.327	2.212	0.42
2020-09-24	4.37	1.400	-2.018	2.018	0.42
2020-09-25	4.36	1.410	-0.229	2.746	0.42
2020-09-28	4.25	1.423	-2.523	3.670	0.43
2020-09-29	4.3	1.430	1.176	1.882	0.43
2020-09-30	4.29	1.440	-0.233	2.791	0.43
2020-10-09	4.36	1.445	1.632	1.399	0.43
2020-10-12	4.53	1.459	3.899	3.670	0.44
2020-10-13	4.49	1.464	-0.883	1.325	0.44
2020-10-14	4.4	1.471	-2.004	2.004	0.44
2020-10-15	4.39	1.480	-0.227	2.273	0.44
2020-10-16	4.42	1.485	0.683	1.367	0.45
2020-10-19	4.39	1.495	-0.679	2.715	0.45
2020-10-20	4.38	1.500	-0.228	1.595	0.45
2020-10-21	4.35	1.506	-0.685	1.598	0.45
2020-10-22	4.39	1.514	0.920	2.069	0.45
2020-10-23	4.35	1.521	-0.911	2.050	0.46
2020-10-26	4.26	1.531	-2.069	2.759	0.46
2020-10-27	4.21	1.539	-1.174	2.347	0.46
2020-10-28	4.23	1.548	0.475	2.613	0.46
2020-10-29	4.25	1.559	0.473	2.837	0.47
2020-10-30	4.37	1.584	2.824	7.059	0.48
2020-11-02	4.42	1.600	1.144	4.348	0.48
2020-11-03	4.47	1.608	1.131	2.036	0.48
2020-11-04	4.4	1.621	-1.566	3.579	0.49
2020-11-05	4.47	1.628	1.591	1.818	0.49
2020-11-06	4.48	1.634	0.224	1.566	0.49
2020-11-09	4.6	1.645	2.679	2.902	0.49
2020-11-10	4.53	1.655	-1.522	2.609	0.50
2020-11-11	4.47	1.662	-1.325	1.987	0.50
2020-11-12	4.45	1.668	-0.447	1.566	0.50
2020-11-13	4.38	1.678	-1.573	2.697	0.50
2020-11-16	4.43	1.684	1.142	1.826	0.51
2020-11-17	4.47	1.692	0.903	2.032	0.51
2020-11-18	4.5	1.701	0.671	2.461	0.51
2020-11-19	4.56	1.710	1.333	2.444	0.51
2020-11-20	4.49	1.720	-1.535	2.632	0.52
2020-11-23	4.62	1.740	2.895	5.122	0.52
2020-11-24	4.63	1.748	0.216	2.165	0.52
2020-11-25	4.55	1.761	-1.728	3.456	0.53
2020-11-26	4.57	1.769	0.440	1.978	0.53
2020-11-27	4.71	1.783	3.063	3.501	0.53
2020-11-30	4.65	1.799	-1.274	4.246	0.54
2020-12-01	4.77	1.819	2.581	4.946	0.55
2020-12-02	4.73	1.830	-0.839	2.725	0.55
2020-12-03	4.7	1.839	-0.634	2.326	0.55
2020-12-04	4.62	1.849	-1.702	2.553	0.55
2020-12-07	4.5	1.861	-2.597	3.247	0.56
2020-12-08	4.45	1.871	-1.111	2.667	0.56
2020-12-09	4.37	1.884	-1.798	3.596	0.57
2020-12-10	4.34	1.890	-0.686	1.831	0.57
2020-12-11	4.27	1.899	-1.613	2.304	0.57
2020-12-14	4.29	1.903	0.468	1.171	0.57
2020-12-15	4.3	1.908	0.233	1.399	0.57
2020-12-16	4.27	1.913	-0.698	1.395	0.57
2020-12-17	4.33	1.924	1.405	3.044	0.58
2020-12-18	4.27	1.932	-1.386	2.309	0.58
2020-12-21	4.33	1.939	1.405	1.874	0.58
2020-12-22	4.18	1.952	-3.464	3.695	0.59
2020-12-23	4.21	1.959	0.718	2.153	0.59
2020-12-24	4.16	1.968	-1.188	2.613	0.59
2020-12-25	4.2	1.977	0.962	2.404	0.59
2020-12-28	4.13	1.983	-1.667	1.905	0.59
2020-12-29	4.15	1.991	0.484	2.421	0.60
2020-12-30	4.21	1.998	1.446	1.928	0.60
2020-12-31	4.38	2.014	4.038	4.276	0.60
2021-01-04	4.66	2.051	6.393	9.589	0.62
2021-01-05	4.75	2.066	1.931	3.863	0.62
2021-01-06	4.67	2.079	-1.684	3.158	0.62
2021-01-07	4.71	2.089	0.857	2.570	0.63
2021-01-08	4.71	2.099	0.000	2.548	0.63
2021-01-11	4.55	2.112	-3.397	3.397	0.63
2021-01-12	4.74	2.132	4.176	5.275	0.64
2021-01-13	4.6	2.149	-2.954	4.430	0.64
2021-01-14	4.51	2.158	-1.957	2.391	0.65
2021-01-15	4.46	2.171	-1.109	3.326	0.65
2021-01-18	4.51	2.178	1.121	1.794	0.65
2021-01-19	4.42	2.189	-1.996	3.104	0.66
2021-01-20	4.37	2.197	-1.131	2.262	0.66
2021-01-21	4.36	2.208	-0.229	2.975	0.66
2021-01-22	4.24	2.219	-2.752	3.211	0.67
2021-01-25	4.19	2.228	-1.179	2.358	0.67
2021-01-26	4.18	2.236	-0.239	2.387	0.67
2021-01-27	4.17	2.244	-0.239	2.392	0.67
2021-01-28	4.14	2.250	-0.719	1.679	0.68
2021-01-29	4.11	2.259	-0.725	2.657	0.68
2021-02-01	4.1	2.265	-0.243	1.703	0.68
2021-02-02	4.06	2.272	-0.976	2.195	0.68
2021-02-03	4	2.281	-1.478	2.463	0.68
2021-02-04	3.93	2.292	-1.750	3.500	0.69
2021-02-05	3.92	2.299	-0.254	2.036	0.69
2021-02-08	3.94	2.304	0.510	1.531	0.69
2021-02-09	4	2.312	1.523	2.538	0.69
2021-02-10	3.98	2.317	-0.500	1.500	0.70
2021-02-18	4.05	2.323	1.759	1.759	0.70
2021-02-19	4.14	2.333	2.222	2.963	0.70
2021-02-22	4.15	2.344	0.242	3.140	0.70
2021-02-23	4.15	2.350	0.000	1.687	0.70
2021-02-24	4.12	2.359	-0.723	2.651	0.71
2021-02-25	4.15	2.366	0.728	1.942	0.71
2021-02-26	4.11	2.376	-0.964	2.892	0.71
2021-03-01	4.14	2.380	0.730	1.217	0.71
2021-03-02	4.07	2.387	-1.691	2.174	0.72
2021-03-03	4.15	2.395	1.966	2.211	0.72
2021-03-04	4.14	2.401	-0.241	1.687	0.72
2021-03-05	4.19	2.408	1.208	2.174	0.72
2021-03-08	4.13	2.417	-1.432	2.625	0.73
2021-03-09	4.11	2.430	-0.484	3.632	0.73
2021-03-10	4.07	2.435	-0.973	1.460	0.73
2021-03-11	4.17	2.444	2.457	2.703	0.73
2021-03-12	4.12	2.452	-1.199	2.158	0.74
2021-03-15	4.11	2.456	-0.243	1.214	0.74
2021-03-16	4.1	2.459	-0.243	0.973	0.74
2021-03-17	4.05	2.463	-1.220	1.220	0.74
2021-03-18	4.03	2.467	-0.494	1.235	0.74
2021-03-19	3.97	2.471	-1.489	0.993	0.74
2021-03-22	4.04	2.479	1.763	2.519	0.74
2021-03-23	4.05	2.483	0.248	1.238	0.74
2021-03-24	4.07	2.492	0.494	2.469	0.75
2021-03-25	4.05	2.496	-0.491	1.229	0.75
2021-03-26	4.05	2.499	0.000	0.988	0.75
2021-03-29	4.04	2.502	-0.247	0.988	0.75
2021-03-30	4	2.509	-0.990	1.980	0.75
2021-03-31	4	2.512	0.000	1.000	0.75
2021-04-01	4.01	2.517	0.250	1.250	0.75
2021-04-02	4	2.521	-0.249	1.247	0.76
2021-04-06	3.99	2.522	-0.250	0.500	0.76
2021-04-07	4.01	2.528	0.501	1.754	0.76
2021-04-08	4.01	2.532	0.000	0.998	0.76
2021-04-09	4	2.534	-0.249	0.748	0.76
2021-04-12	3.98	2.537	-0.500	1.000	0.76
2021-04-13	3.95	2.543	-0.754	1.759	0.76
2021-04-14	3.94	2.546	-0.253	0.759	0.76
2021-04-15	3.93	2.548	-0.254	0.761	0.76
2021-04-16	3.97	2.553	1.018	1.527	0.77
2021-04-19	4.04	2.561	1.763	2.267	0.77
2021-04-20	4	2.567	-0.990	1.733	0.77
2021-04-21	3.97	2.570	-0.750	1.000	0.77
2021-04-22	3.96	2.574	-0.252	1.259	0.77
2021-04-23	3.94	2.577	-0.505	0.758	0.77
2021-04-26	3.91	2.580	-0.761	1.015	0.77
2021-04-27	3.9	2.582	-0.256	0.767	0.77
2021-04-28	3.92	2.586	0.513	1.026	0.78
2021-04-29	3.94	2.591	0.510	1.531	0.78
2021-04-30	3.88	2.596	-1.523	1.777	0.78
2021-05-06	3.85	2.601	-0.773	1.546	0.78
2021-05-07	3.85	2.606	0.000	1.299	0.78
2021-05-10	3.85	2.608	0.000	0.779	0.78
2021-05-11	3.87	2.614	0.519	1.818	0.78
2021-05-12	3.86	2.616	-0.258	0.775	0.78
2021-05-13	3.84	2.619	-0.518	0.777	0.79
2021-05-14	3.98	2.631	3.646	3.646	0.79
2021-05-17	3.92	2.635	-1.508	1.256	0.79
2021-05-18	3.92	2.639	0.000	1.276	0.79
2021-05-19	3.92	2.642	0.000	0.765	0.79
2021-05-20	3.93	2.649	0.255	2.296	0.79
2021-05-21	3.88	2.653	-1.272	1.272	0.80
2021-05-24	3.91	2.657	0.773	1.031	0.80
2021-05-25	4.01	2.670	2.558	4.092	0.80
2021-05-26	4	2.678	-0.249	2.244	0.80
2021-05-27	3.99	2.682	-0.250	1.250	0.80
2021-05-28	4.02	2.691	0.752	2.506	0.81
2021-05-31	3.98	2.695	-0.995	1.244	0.81
2021-06-01	3.97	2.698	-0.251	1.005	0.81
2021-06-02	3.94	2.704	-0.756	1.763	0.81
2021-06-03	3.94	2.708	0.000	1.269	0.81
2021-06-04	3.98	2.715	1.015	2.030	0.81
2021-06-07	4	2.724	0.503	2.764	0.82
2021-06-08	3.97	2.728	-0.750	1.250	0.82
2021-06-09	3.97	2.731	0.000	1.008	0.82
2021-06-10	3.99	2.735	0.504	1.008	0.82
2021-06-11	3.97	2.742	-0.501	2.256	0.82
2021-06-15	3.89	2.748	-2.015	1.763	0.82
2021-06-16	3.89	2.752	0.000	1.285	0.83
2021-06-17	3.89	2.755	0.000	1.028	0.83
2021-06-18	3.9	2.758	0.257	0.771	0.83
2021-06-21	3.89	2.760	-0.256	0.769	0.83
2021-06-22	3.89	2.763	0.000	0.771	0.83
2021-06-23	3.88	2.765	-0.257	0.514	0.83
2021-06-24	3.89	2.769	0.000	1.285	0.83
2021-06-25	3.94	2.775	1.285	2.057	0.83
2021-06-28	3.89	2.780	-1.269	1.269	0.83
2021-06-29	3.88	2.782	-0.257	0.771	0.83
2021-06-30	3.87	2.785	-0.258	1.031	0.84
2021-07-01	3.85	2.790	-0.517	1.292	0.84
2021-07-02	3.83	2.792	-0.519	0.779	0.84
2021-07-05	3.84	2.795	0.261	0.783	0.84
2021-07-06	3.88	2.799	1.042	1.302	0.84
2021-07-07	3.85	2.802	-0.773	1.031	0.84
2021-07-08	3.84	2.805	-0.260	1.039	0.84
2021-07-09	3.85	2.809	0.260	1.042	0.84
2021-07-12	3.84	2.815	-0.260	1.818	0.84
2021-07-13	3.84	2.816	0.000	0.521	0.84
2021-07-14	3.7	2.820	-0.804	1.340	0.85
2021-07-15	3.68	2.826	-0.541	1.892	0.85
2021-07-16	3.66	2.831	-0.543	1.630	0.85
2021-07-19	3.61	2.836	-1.366	1.639	0.85
2021-07-20	3.61	2.839	0.000	0.831	0.85
2021-07-21	3.62	2.841	0.277	0.831	0.85
2021-07-22	3.64	2.845	0.552	1.381	0.85
2021-07-23	3.69	2.853	1.374	2.473	0.86
2021-07-26	3.61	2.860	-2.168	2.439	0.86
2021-07-27	3.8	2.882	5.263	6.925	0.86
2021-07-28	3.78	2.894	-0.526	3.684	0.87
2021-07-29	3.76	2.902	-0.529	2.646	0.87
2021-07-30	3.76	2.909	0.000	2.128	0.87
2021-08-02	3.94	2.935	4.787	7.979	0.88
2021-08-03	3.93	2.943	-0.254	2.538	0.88
2021-08-04	3.92	2.948	-0.254	1.527	0.88
2021-08-05	3.86	2.960	-1.531	3.571	0.89
2021-08-06	3.96	2.972	2.591	3.627	0.89
2021-08-09	3.98	2.981	0.505	2.778	0.89
2021-08-10	3.91	2.996	-1.759	4.774	0.90
2021-08-11	3.87	3.002	-1.023	1.790	0.90
2021-08-12	3.83	3.007	-1.034	1.550	0.90
2021-08-13	3.83	3.012	0.000	1.567	0.90
2021-08-16	3.85	3.017	0.522	1.567	0.91
2021-08-17	3.83	3.025	-0.519	2.338	0.91
2021-08-18	3.96	3.039	3.394	4.439	0.91
2021-08-19	3.92	3.045	-1.010	1.768	0.91
2021-08-20	3.92	3.052	0.000	2.041	0.92
2021-08-23	3.92	3.057	0.000	1.531	0.92
2021-08-24	3.93	3.063	0.255	1.786	0.92
2021-08-25	3.97	3.068	1.018	1.781	0.92
2021-08-26	3.96	3.073	-0.252	1.511	0.92
2021-08-27	3.93	3.080	-0.758	2.020	0.92
2021-08-30	3.89	3.086	-1.018	1.781	0.93
2021-08-31	3.96	3.094	1.799	2.571	0.93
2021-09-01	4.03	3.104	1.768	3.030	0.93
2021-09-02	4.05	3.109	0.496	1.241	0.93
2021-09-03	4.09	3.122	0.988	3.951	0.94
2021-09-06	4.06	3.130	-0.733	2.200	0.94
2021-09-07	4.11	3.137	1.232	2.217	0.94
2021-09-08	4.14	3.147	0.730	2.920	0.94
2021-09-09	4.15	3.151	0.242	1.208	0.95
2021-09-10	4.14	3.161	-0.241	2.651	0.95
2021-09-13	4.11	3.166	-0.725	1.691	0.95
2021-09-14	4.01	3.177	-2.433	3.163	0.95
2021-09-15	4.01	3.181	0.000	1.247	0.95
2021-09-16	3.96	3.190	-1.247	2.743	0.96
2021-09-17	3.93	3.197	-0.758	2.020	0.96
2021-09-22	3.9	3.203	-0.763	1.781	0.96
2021-09-23	3.97	3.210	1.795	2.308	0.96
2021-09-24	4	3.221	0.756	3.275	0.97
2021-09-27	3.89	3.232	-2.750	3.500	0.97
2021-09-28	3.9	3.236	0.257	1.028	0.97
2021-09-29	3.84	3.241	-1.538	1.538	0.97
2021-09-30	3.83	3.245	-0.260	1.302	0.97
2021-10-08	3.9	3.252	1.828	2.350	0.98
2021-10-11	3.88	3.257	-0.513	1.282	0.98
2021-10-12	3.81	3.263	-1.804	2.062	0.98
2021-10-13	3.82	3.266	0.262	1.050	0.98
2021-10-14	3.82	3.269	0.000	0.785	0.98
2021-10-15	3.81	3.271	-0.262	0.785	0.98
2021-10-18	3.81	3.275	0.000	1.050	0.98
2021-10-19	3.81	3.276	0.000	0.525	0.98
2021-10-20	3.83	3.282	0.525	1.575	0.98
2021-10-21	3.84	3.286	0.261	1.305	0.99
2021-10-22	3.81	3.291	-0.781	1.563	0.99
2021-10-25	3.84	3.296	0.787	1.575	0.99
2021-10-26	3.81	3.299	-0.781	1.042	0.99
2021-10-27	3.74	3.306	-1.837	2.362	0.99
2021-10-28	3.75	3.311	0.267	1.337	0.99
2021-10-29	3.89	3.323	3.733	3.733	1.00
2021-11-01	3.88	3.327	-0.257	1.285	1.00
2021-11-02	3.86	3.333	-0.515	1.804	1.00
2021-11-03	3.85	3.338	-0.259	1.554	1.00
2021-11-04	3.86	3.341	0.260	1.039	1.00
2021-11-05	3.84	3.344	-0.518	1.036	1.00
2021-11-08	3.86	3.348	0.521	1.042	1.00
2021-11-09	3.89	3.352	0.777	1.295	1.01
2021-11-10	3.9	3.358	0.257	1.799	1.01
2021-11-11	3.94	3.364	1.026	1.795	1.01
2021-11-12	3.94	3.368	0.000	1.269	1.01
2021-11-15	3.91	3.373	-0.761	1.523	1.01
2021-11-16	3.87	3.378	-1.023	1.535	1.01
2021-11-17	3.86	3.380	-0.258	0.775	1.01
2021-11-18	3.84	3.383	-0.518	1.036	1.02
2021-11-19	3.88	3.388	1.042	1.563	1.02
2021-11-22	3.85	3.392	-0.773	1.031	1.02
2021-11-23	3.86	3.396	0.260	1.299	1.02
2021-11-24	3.84	3.399	-0.518	1.036	1.02
2021-11-25	3.82	3.402	-0.521	0.781	1.02
2021-11-26	3.83	3.406	0.262	1.309	1.02
2021-11-29	3.81	3.409	-0.522	1.044	1.02
2021-11-30	3.84	3.413	0.787	1.312	1.02
2021-12-01	3.85	3.417	0.260	1.042	1.03
2021-12-02	3.83	3.418	-0.519	0.519	1.03
2021-12-03	3.87	3.423	1.044	1.305	1.03
2021-12-06	3.88	3.429	0.258	1.809	1.03
2021-12-07	3.9	3.434	0.515	1.546	1.03
2021-12-08	3.91	3.439	0.256	1.538	1.03
2021-12-09	3.95	3.446	1.023	2.302	1.03
2021-12-10	3.91	3.453	-1.013	2.025	1.04
2021-12-13	3.89	3.458	-0.512	1.535	1.04
2021-12-14	3.88	3.461	-0.257	1.028	1.04
2021-12-15	3.92	3.464	1.031	1.031	1.04
2021-12-16	3.93	3.467	0.255	0.765	1.04
2021-12-17	3.92	3.470	-0.254	1.018	1.04
2021-12-20	3.96	3.478	1.020	2.296	1.04
2021-12-21	4	3.485	1.010	2.020	1.05
2021-12-22	3.98	3.490	-0.500	1.500	1.05
2021-12-23	3.97	3.495	-0.251	1.508	1.05
2021-12-24	3.97	3.498	0.000	1.008	1.05
2021-12-27	3.99	3.503	0.504	1.511	1.05
2021-12-28	3.96	3.508	-0.752	1.504	1.05
2021-12-29	3.93	3.511	-0.758	1.010	1.05
2021-12-30	3.98	3.516	1.272	1.527	1.05
2021-12-31	3.97	3.520	-0.251	1.005	1.06
2022-01-04	4	3.522	0.756	0.756	1.06
2022-01-05	3.95	3.527	-1.250	1.500	1.06
2022-01-06	3.96	3.530	0.253	1.013	1.06
2022-01-07	3.97	3.534	0.253	1.263	1.06
2022-01-10	4.01	3.540	1.008	1.511	1.06
2022-01-11	4.05	3.547	0.998	2.244	1.06
2022-01-12	4.03	3.551	-0.494	1.235	1.07
2022-01-13	4.02	3.555	-0.248	0.993	1.07
2022-01-14	3.96	3.560	-1.493	1.741	1.07
2022-01-17	3.94	3.564	-0.505	1.263	1.07
2022-01-18	3.95	3.569	0.254	1.269	1.07
2022-01-19	3.94	3.573	-0.253	1.266	1.07
2022-01-20	3.97	3.578	0.761	1.523	1.07
2022-01-21	3.97	3.581	0.000	1.008	1.07
2022-01-24	3.92	3.587	-1.259	1.763	1.08
2022-01-25	3.81	3.597	-2.806	3.061	1.08
2022-01-26	3.81	3.601	0.000	1.312	1.08
2022-01-27	3.76	3.607	-1.312	1.837	1.08
2022-01-28	3.8	3.615	1.064	2.660	1.08
2022-02-07	3.85	3.620	1.316	1.579	1.09
2022-02-08	3.96	3.631	2.857	3.377	1.09
2022-02-09	3.96	3.635	0.000	1.010	1.09
2022-02-10	3.99	3.638	0.758	1.010	1.09
2022-02-11	3.99	3.643	0.000	1.504	1.09
2022-02-14	3.96	3.648	-0.752	1.504	1.09
2022-02-15	3.93	3.653	-0.758	1.515	1.10
2022-02-16	3.94	3.656	0.254	1.018	1.10
2022-02-17	3.96	3.660	0.508	1.269	1.10
2022-02-18	3.95	3.665	-0.253	1.263	1.10
2022-02-21	3.95	3.669	0.000	1.266	1.10
2022-02-22	3.93	3.674	-0.506	1.519	1.10
2022-02-23	3.94	3.677	0.254	1.018	1.10
2022-02-24	3.88	3.684	-1.523	2.284	1.11
2022-02-25	3.87	3.689	-0.258	1.289	1.11
2022-02-28	3.89	3.694	0.517	1.550	1.11
2022-03-01	4.01	3.706	3.085	3.599	1.11
2022-03-02	3.97	3.710	-0.998	1.247	1.11
2022-03-03	4	3.713	0.756	1.008	1.11
2022-03-04	3.97	3.716	-0.750	1.000	1.11
2022-03-07	4	3.723	0.756	2.015	1.12
2022-03-08	3.91	3.732	-2.250	2.750	1.12
2022-03-09	3.79	3.752	-3.069	6.394	1.13
2022-03-10	3.82	3.759	0.792	2.111	1.13
2022-03-11	3.86	3.772	1.047	3.927	1.13
2022-03-14	3.91	3.784	1.295	3.886	1.14
2022-03-15	3.76	3.802	-3.836	5.627	1.14
2022-03-16	3.92	3.821	4.255	5.851	1.15
2022-03-17	3.9	3.828	-0.510	2.296	1.15
2022-03-18	3.93	3.835	0.769	2.051	1.15
2022-03-21	3.94	3.842	0.254	2.036	1.15
2022-03-22	4.09	3.858	3.807	4.822	1.16
2022-03-23	4.11	3.869	0.489	3.178	1.16
2022-03-24	4.08	3.877	-0.730	2.190	1.16
2022-03-25	4.04	3.883	-0.980	1.961	1.16
2022-03-28	4.07	3.892	0.743	2.475	1.17
2022-03-29	4.06	3.898	-0.246	1.966	1.17
2022-03-30	4.17	3.908	2.709	2.709	1.17
2022-03-31	4.14	3.912	-0.719	1.199	1.17
2022-04-01	4.22	3.923	1.932	3.140	1.18
2022-04-06	4.23	3.930	0.237	1.896	1.18
2022-04-07	4.11	3.938	-2.837	2.364	1.18
2022-04-08	4.18	3.945	1.703	2.190	1.18
2022-04-11	4.12	3.954	-1.435	2.632	1.19
2022-04-12	4.2	3.968	1.942	3.883	1.19
2022-04-13	4.13	3.974	-1.667	1.905	1.19
2022-04-14	4.13	3.980	0.000	1.695	1.19
2022-04-15	4.17	3.990	0.969	2.663	1.20
2022-04-18	4.07	3.999	-2.398	2.878	1.20
2022-04-19	4.11	4.005	0.983	1.720	1.20
2022-04-20	4.06	4.013	-1.217	2.433	1.20
2022-04-21	3.99	4.024	-1.724	3.202	1.21
2022-04-22	4.03	4.031	1.003	2.005	1.21
2022-04-25	3.84	4.047	-4.715	4.963	1.21
2022-04-26	3.76	4.062	-2.083	4.948	1.22
2022-04-27	3.79	4.074	0.798	3.723	1.22
2022-04-28	3.71	4.086	-2.111	3.958	1.23
2022-04-29	3.85	4.103	3.774	5.121	1.23
2022-05-05	3.47	4.120	-9.870	5.974	1.24
2022-05-06	3.65	4.163	5.187	14.121	1.25
2022-05-09	3.41	4.171	-6.575	2.740	1.25
2022-05-10	3.35	4.179	-1.760	2.933	1.25
2022-05-11	3.32	4.186	-0.896	2.687	1.26
2022-05-12	3.27	4.194	-1.506	2.711	1.26
2022-05-13	3.31	4.198	1.223	1.529	1.26
2022-05-16	3.28	4.204	-0.906	2.115	1.26
2022-05-17	3.29	4.208	0.305	1.524	1.26
2022-05-18	3.29	4.211	0.000	1.216	1.26
2022-05-19	3.3	4.216	0.304	1.824	1.26
2022-05-20	3.33	4.220	0.909	1.515	1.27
2022-05-23	3.36	4.226	0.901	2.102	1.27

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