海航科技融券券源 海航科技专项约券

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	2.76	0	0	0	0
2020-04-28	2.68	0.016	-2.899	7.246	0.00
2020-04-29	2.7	0.022	0.746	2.612	0.01
2020-04-30	2.88	0.037	6.667	6.296	0.01
2020-05-06	3.17	0.070	10.069	12.500	0.02
2020-05-07	3.17	0.091	0.000	7.886	0.03
2020-05-08	3.14	0.099	-0.946	3.155	0.03
2020-05-11	3.16	0.109	0.637	3.822	0.03
2020-05-12	3.13	0.120	-0.949	4.114	0.04
2020-05-13	3.11	0.125	-0.639	1.917	0.04
2020-05-14	3.13	0.138	0.643	5.145	0.04
2020-05-15	3.14	0.146	0.319	2.875	0.04
2020-05-18	3.06	0.152	-2.548	2.548	0.05
2020-05-19	3.29	0.179	7.516	9.804	0.05
2020-05-20	3.22	0.190	-2.128	3.951	0.06
2020-05-21	3.13	0.201	-2.795	4.348	0.06
2020-05-22	3.15	0.210	0.639	3.195	0.06
2020-05-25	3.04	0.219	-3.492	3.492	0.07
2020-05-26	3.07	0.224	0.987	1.974	0.07
2020-05-27	2.97	0.233	-3.257	3.909	0.07
2020-05-28	2.92	0.244	-1.684	4.377	0.07
2020-05-29	2.92	0.250	0.000	2.397	0.07
2020-06-01	3.04	0.262	4.110	4.795	0.08
2020-06-02	3.14	0.274	3.289	4.605	0.08
2020-06-03	3.11	0.282	-0.955	3.185	0.08
2020-06-04	3.08	0.290	-0.965	3.215	0.09
2020-06-05	3.07	0.296	-0.325	2.273	0.09
2020-06-08	3.07	0.303	0.000	2.606	0.09
2020-06-09	3.03	0.307	-1.303	1.629	0.09
2020-06-10	2.99	0.314	-1.320	2.970	0.09
2020-06-11	3.05	0.325	2.007	4.013	0.10
2020-06-12	3.07	0.336	0.656	4.262	0.10
2020-06-15	3.05	0.344	-0.651	3.257	0.10
2020-06-16	3.08	0.349	0.984	1.967	0.10
2020-06-17	3.05	0.355	-0.974	2.597	0.11
2020-06-18	3.05	0.360	0.000	1.639	0.11
2020-06-19	3.07	0.364	0.656	1.639	0.11
2020-06-22	3.1	0.371	0.977	2.606	0.11
2020-06-23	3.19	0.381	2.903	3.871	0.11
2020-06-24	3.14	0.387	-1.567	2.194	0.12
2020-06-29	3.06	0.394	-2.548	2.866	0.12
2020-06-30	3.13	0.401	2.288	2.614	0.12
2020-07-01	3.13	0.407	0.000	2.556	0.12
2020-07-02	3.19	0.414	1.917	2.556	0.12
2020-07-03	3.33	0.430	4.389	5.643	0.13
2020-07-06	3.48	0.444	4.505	4.805	0.13
2020-07-07	3.4	0.465	-2.299	7.471	0.14
2020-07-08	3.55	0.480	4.412	5.000	0.14
2020-07-09	3.61	0.493	1.690	4.507	0.15
2020-07-10	3.5	0.507	-3.047	4.709	0.15
2020-07-13	3.73	0.535	6.571	8.857	0.16
2020-07-14	3.68	0.555	-1.340	6.702	0.17
2020-07-15	3.49	0.578	-5.163	7.880	0.17
2020-07-16	3.36	0.596	-3.725	6.304	0.18
2020-07-17	3.25	0.610	-3.274	5.357	0.18
2020-07-20	3.37	0.621	3.692	4.000	0.19
2020-07-21	3.37	0.629	0.000	2.671	0.19
2020-07-22	3.35	0.639	-0.593	3.561	0.19
2020-07-23	3.3	0.650	-1.493	3.881	0.19
2020-07-24	3.15	0.665	-4.545	6.061	0.20
2020-07-27	3.12	0.673	-0.952	2.857	0.20
2020-07-28	3.15	0.679	0.962	2.244	0.20
2020-07-29	3.23	0.689	2.540	3.810	0.21
2020-07-30	3.2	0.695	-0.929	2.167	0.21
2020-07-31	3.21	0.701	0.312	2.500	0.21
2020-08-03	3.32	0.712	3.427	3.738	0.21
2020-08-04	3.3	0.719	-0.602	2.711	0.22
2020-08-05	3.32	0.729	0.606	3.636	0.22
2020-08-06	3.37	0.740	1.506	3.916	0.22
2020-08-07	3.29	0.751	-2.374	3.858	0.23
2020-08-10	3.34	0.759	1.520	3.040	0.23
2020-08-11	3.23	0.771	-3.293	4.491	0.23
2020-08-12	3.2	0.779	-0.929	2.786	0.23
2020-08-13	3.23	0.785	0.937	2.188	0.24
2020-08-14	3.29	0.792	1.858	2.477	0.24
2020-08-17	3.33	0.798	1.216	2.432	0.24
2020-08-18	3.42	0.812	2.703	4.805	0.24
2020-08-19	3.35	0.820	-2.047	2.924	0.25
2020-08-20	3.34	0.826	-0.299	2.090	0.25
2020-08-21	3.35	0.834	0.299	2.994	0.25
2020-08-24	3.43	0.843	2.388	2.985	0.25
2020-08-25	3.35	0.853	-2.332	3.790	0.26
2020-08-26	3.25	0.862	-2.985	3.284	0.26
2020-08-27	3.27	0.869	0.615	2.462	0.26
2020-08-28	3.31	0.877	1.223	2.752	0.26
2020-08-31	3.64	0.878	9.970	0.604	0.26
2020-09-01	3.89	0.904	6.868	7.967	0.27
2020-09-02	4.28	0.930	10.026	7.198	0.28
2020-09-03	4.34	0.966	1.402	10.047	0.29
2020-09-04	3.91	0.984	-9.908	5.300	0.30
2020-09-07	3.78	1.001	-3.325	5.627	0.30
2020-09-08	4.16	1.045	10.053	12.698	0.31
2020-09-09	4.15	1.073	-0.240	7.933	0.32
2020-09-10	4.21	1.094	1.446	6.024	0.33
2020-09-11	4.21	1.122	0.000	8.076	0.34
2020-09-14	4.2	1.136	-0.238	4.038	0.34
2020-09-15	3.92	1.157	-6.667	6.190	0.35
2020-09-16	4.31	1.198	9.949	11.480	0.36
2020-09-17	4.39	1.219	1.856	5.800	0.37
2020-09-18	4.37	1.239	-0.456	5.467	0.37
2020-09-21	4.26	1.265	-2.517	7.323	0.38
2020-09-22	4.11	1.280	-3.521	4.460	0.38
2020-09-23	4.09	1.289	-0.487	2.676	0.39
2020-09-24	3.96	1.301	-3.178	3.423	0.39
2020-09-25	3.92	1.313	-1.010	3.788	0.39
2020-09-28	3.94	1.320	0.510	2.041	0.40
2020-09-29	3.92	1.326	-0.508	2.030	0.40
2020-09-30	3.8	1.343	-3.061	5.102	0.40
2020-10-09	3.9	1.352	2.632	2.895	0.41
2020-10-12	4.02	1.365	3.077	3.846	0.41
2020-10-13	3.99	1.373	-0.746	2.488	0.41
2020-10-14	3.7	1.388	-7.268	4.762	0.42
2020-10-15	3.57	1.400	-3.514	4.054	0.42
2020-10-16	3.63	1.413	1.681	4.202	0.42
2020-10-19	3.55	1.422	-2.204	3.306	0.43
2020-10-20	3.57	1.431	0.563	2.817	0.43
2020-10-21	3.48	1.436	-2.521	1.961	0.43
2020-10-22	3.48	1.446	0.000	3.161	0.43
2020-10-23	3.52	1.457	1.149	3.736	0.44
2020-10-26	3.49	1.466	-0.852	3.125	0.44
2020-10-27	3.47	1.471	-0.573	2.006	0.44
2020-10-28	3.57	1.489	2.882	5.764	0.45
2020-10-29	3.51	1.495	-1.681	2.241	0.45
2020-10-30	3.45	1.506	-1.709	3.704	0.45
2020-11-02	3.29	1.517	-4.638	4.058	0.46
2020-11-03	3.36	1.524	2.128	2.432	0.46
2020-11-04	3.33	1.531	-0.893	2.679	0.46
2020-11-05	3.42	1.539	2.703	2.703	0.46
2020-11-06	3.37	1.546	-1.462	2.632	0.46
2020-11-09	3.47	1.556	2.967	3.561	0.47
2020-11-10	3.45	1.564	-0.576	2.594	0.47
2020-11-11	3.42	1.573	-0.870	3.188	0.47
2020-11-12	3.45	1.579	0.877	2.047	0.47
2020-11-13	3.37	1.587	-2.319	2.899	0.48
2020-11-16	3.43	1.595	1.780	2.671	0.48
2020-11-17	3.41	1.599	-0.583	1.458	0.48
2020-11-18	3.46	1.609	1.466	3.519	0.48
2020-11-19	3.47	1.614	0.289	1.734	0.48
2020-11-20	3.46	1.620	-0.288	2.017	0.49
2020-11-23	3.49	1.629	0.867	3.179	0.49
2020-11-24	3.46	1.634	-0.860	1.719	0.49
2020-11-25	3.39	1.642	-2.023	2.890	0.49
2020-11-26	3.37	1.646	-0.590	1.475	0.49
2020-11-27	3.4	1.652	0.890	2.077	0.50
2020-11-30	3.42	1.659	0.588	2.353	0.50
2020-12-01	3.43	1.665	0.292	2.047	0.50
2020-12-02	3.48	1.672	1.458	2.332	0.50
2020-12-03	3.45	1.676	-0.862	1.724	0.50
2020-12-04	3.42	1.681	-0.870	1.449	0.50
2020-12-07	3.35	1.684	-2.047	1.170	0.51
2020-12-08	3.34	1.687	-0.299	1.194	0.51
2020-12-09	3.13	1.704	-6.287	6.587	0.51
2020-12-10	3.19	1.721	1.917	6.070	0.52
2020-12-11	2.9	1.736	-9.091	6.270	0.52
2020-12-14	2.84	1.748	-2.069	5.172	0.52
2020-12-15	2.77	1.757	-2.465	3.873	0.53
2020-12-16	2.71	1.761	-2.166	1.805	0.53
2020-12-17	2.75	1.777	1.476	7.011	0.53
2020-12-18	2.72	1.783	-1.091	2.545	0.53
2020-12-21	2.74	1.791	0.735	3.676	0.54
2020-12-22	2.67	1.799	-2.555	3.650	0.54
2020-12-23	2.66	1.803	-0.375	1.873	0.54
2020-12-24	2.59	1.812	-2.632	4.135	0.54
2020-12-25	2.68	1.824	3.475	5.405	0.55
2020-12-28	2.63	1.831	-1.866	2.985	0.55
2020-12-29	2.67	1.837	1.521	2.662	0.55
2020-12-30	2.64	1.843	-1.124	2.622	0.55
2020-12-31	2.64	1.846	0.000	1.515	0.55
2021-01-04	2.66	1.852	0.758	2.652	0.56
2021-01-05	2.61	1.856	-1.880	1.880	0.56
2021-01-06	2.49	1.866	-4.598	4.981	0.56
2021-01-07	2.38	1.877	-4.418	5.221	0.56
2021-01-08	2.62	1.909	10.084	14.706	0.57
2021-01-11	2.58	1.925	-1.527	7.634	0.58
2021-01-12	2.63	1.946	1.938	9.302	0.58
2021-01-13	2.57	1.955	-2.281	4.563	0.59
2021-01-14	2.51	1.963	-2.335	3.502	0.59
2021-01-15	2.54	1.975	1.195	5.976	0.59
2021-01-18	2.6	1.986	2.362	4.724	0.60
2021-01-19	2.65	1.997	1.923	5.000	0.60
2021-01-20	2.6	2.001	-1.887	2.264	0.60
2021-01-21	2.65	2.010	1.923	3.846	0.60
2021-01-22	2.56	2.017	-3.396	3.396	0.61
2021-01-25	2.68	2.041	4.688	10.547	0.61
2021-01-26	2.6	2.047	-2.985	2.985	0.61
2021-01-27	2.58	2.053	-0.769	2.692	0.62
2021-01-28	2.5	2.059	-3.101	2.713	0.62
2021-01-29	2.54	2.066	1.600	3.600	0.62
2021-02-01	2.29	2.071	-9.843	2.362	0.62
2021-02-02	2.06	2.071	-10.044	0.000	0.62
2021-02-03	1.93	2.083	-6.311	7.282	0.62
2021-02-04	1.89	2.092	-2.073	5.699	0.63
2021-02-05	1.86	2.101	-1.587	6.349	0.63
2021-02-08	1.8	2.112	-3.226	6.989	0.63
2021-02-09	1.98	2.129	10.000	10.556	0.64
2021-02-10	1.92	2.139	-3.030	6.061	0.64
2021-02-18	2.02	2.151	5.208	7.292	0.65
2021-02-19	2.15	2.171	6.436	10.891	0.65
2021-02-22	2.3	2.190	6.977	10.233	0.66
2021-02-23	2.22	2.202	-3.478	6.522	0.66
2021-02-24	2.33	2.219	4.955	8.559	0.67
2021-02-25	2.29	2.227	-1.717	4.292	0.67
2021-02-26	2.22	2.236	-3.057	4.803	0.67
2021-03-01	2.27	2.242	2.252	3.153	0.67
2021-03-02	2.24	2.249	-1.322	3.524	0.67
2021-03-03	2.26	2.253	0.893	2.232	0.68
2021-03-04	2.25	2.257	-0.442	2.212	0.68
2021-03-05	2.25	2.263	0.000	3.111	0.68
2021-03-08	2.21	2.269	-1.778	3.556	0.68
2021-03-09	2.14	2.281	-3.167	6.787	0.68
2021-03-10	2.08	2.288	-2.804	3.738	0.69
2021-03-11	2.14	2.295	2.885	3.846	0.69
2021-03-12	2.14	2.300	0.000	2.804	0.69
2021-03-15	2.19	2.307	2.336	3.738	0.69
2021-03-16	2.21	2.312	0.913	2.740	0.69
2021-03-17	2.26	2.321	2.262	4.977	0.70
2021-03-18	2.2	2.327	-2.655	3.097	0.70
2021-03-19	2.23	2.335	1.364	4.545	0.70
2021-03-22	2.25	2.339	0.897	1.794	0.70
2021-03-23	2.22	2.343	-1.333	2.667	0.70
2021-03-24	2.21	2.350	-0.450	3.604	0.71
2021-03-25	2.16	2.357	-2.262	3.620	0.71
2021-03-26	2.17	2.361	0.463	2.315	0.71
2021-03-29	2.16	2.364	-0.461	1.843	0.71
2021-03-30	2.09	2.371	-3.241	3.704	0.71
2021-03-31	2.14	2.380	2.392	5.263	0.71
2021-04-01	2.12	2.385	-0.935	2.804	0.72
2021-04-02	2.15	2.390	1.415	2.830	0.72
2021-04-06	2.18	2.394	1.395	2.326	0.72
2021-04-07	2.25	2.402	3.211	4.128	0.72
2021-04-08	2.08	2.415	-7.556	7.556	0.72
2021-04-09	2.1	2.423	0.962	4.808	0.73
2021-04-12	2.08	2.430	-0.952	3.810	0.73
2021-04-13	2	2.437	-3.846	3.846	0.73
2021-04-14	2.01	2.443	0.500	4.000	0.73
2021-04-15	2.08	2.454	3.483	6.468	0.74
2021-04-16	2.09	2.460	0.481	3.365	0.74
2021-04-19	2.07	2.464	-0.957	2.392	0.74
2021-04-20	2.04	2.469	-1.449	2.899	0.74
2021-04-21	2.01	2.473	-1.471	1.961	0.74
2021-04-22	1.99	2.476	-0.995	1.990	0.74
2021-04-23	1.95	2.482	-2.010	3.518	0.74
2021-04-26	1.92	2.486	-1.538	2.564	0.75
2021-04-27	1.88	2.491	-2.083	3.646	0.75
2021-04-28	1.88	2.496	0.000	3.191	0.75
2021-04-29	1.95	2.504	3.723	4.787	0.75
2021-04-30	2.15	2.504	10.256	0.000	0.75
2021-05-06	2.37	2.515	10.233	5.581	0.75
2021-05-07	2.44	2.533	2.954	8.861	0.76
2021-05-10	2.68	2.568	9.836	15.574	0.77
2021-05-11	2.5	2.581	-6.716	6.343	0.77
2021-05-12	2.43	2.592	-2.800	5.200	0.78
2021-05-13	2.46	2.606	1.235	6.996	0.78
2021-05-14	2.45	2.614	-0.407	4.065	0.78
2021-05-17	2.47	2.626	0.816	5.714	0.79
2021-05-18	2.49	2.636	0.810	4.858	0.79
2021-05-19	2.46	2.652	-1.205	7.631	0.80
2021-05-20	2.32	2.660	-5.691	4.065	0.80
2021-05-21	2.48	2.682	6.897	10.776	0.80
2021-05-24	2.53	2.695	2.016	6.048	0.81
2021-05-25	2.48	2.702	-1.976	3.557	0.81
2021-05-26	2.53	2.708	2.016	2.823	0.81
2021-05-27	2.53	2.715	0.000	3.162	0.81
2021-05-28	2.65	2.743	4.743	12.648	0.82
2021-05-31	2.92	2.767	10.189	10.189	0.83
2021-06-01	3.21	2.791	9.932	8.904	0.84
2021-06-02	3.53	2.826	9.969	11.838	0.85
2021-06-03	3.88	2.858	9.915	9.915	0.86
2021-06-04	3.97	2.889	2.320	9.278	0.87
2021-06-07	4.08	2.920	2.771	9.068	0.88
2021-06-08	3.67	2.934	-10.049	4.657	0.88
2021-06-09	3.5	2.952	-4.632	6.267	0.89
2021-06-10	3.45	2.968	-1.429	5.429	0.89
2021-06-11	3.43	2.983	-0.580	5.217	0.89
2021-06-15	3.3	3.010	-3.790	9.913	0.90
2021-06-16	3.36	3.031	1.818	7.576	0.91
2021-06-17	3.34	3.043	-0.595	4.167	0.91
2021-06-18	3.34	3.055	0.000	4.491	0.92
2021-06-21	3.5	3.084	4.790	9.880	0.93
2021-06-22	3.46	3.098	-1.143	4.857	0.93
2021-06-23	3.21	3.127	-7.225	10.694	0.94
2021-06-24	2.94	3.139	-5.466	4.823	0.94
2021-06-25	2.93	3.147	-0.340	3.401	0.94
2021-06-28	2.89	3.154	-1.365	3.072	0.95
2021-06-29	2.91	3.168	0.692	5.536	0.95
2021-06-30	2.78	3.179	-4.467	4.811	0.95
2021-07-01	2.75	3.188	-1.079	3.957	0.96
2021-07-02	2.79	3.195	1.455	2.909	0.96
2021-07-05	2.84	3.203	1.792	3.584	0.96
2021-07-06	2.96	3.227	4.225	9.507	0.97
2021-07-07	2.89	3.236	-2.365	4.054	0.97
2021-07-08	2.8	3.247	-3.114	4.498	0.97
2021-07-09	2.83	3.254	1.071	3.214	0.98
2021-07-12	2.82	3.260	-0.353	2.473	0.98
2021-07-13	2.81	3.264	-0.355	1.773	0.98
2021-07-14	2.83	3.270	-1.394	2.439	0.98
2021-07-15	2.77	3.279	-2.120	3.887	0.98
2021-07-16	2.9	3.298	4.693	7.942	0.99
2021-07-19	2.83	3.306	-2.414	3.448	0.99
2021-07-20	2.86	3.316	1.060	3.887	0.99
2021-07-21	3.15	3.344	10.140	10.839	1.00
2021-07-22	3.27	3.368	3.810	8.889	1.01
2021-07-23	3.14	3.384	-3.976	6.116	1.02
2021-07-26	3.09	3.403	-1.592	7.325	1.02
2021-07-27	2.94	3.418	-4.854	6.149	1.03
2021-07-28	2.77	3.443	-5.782	10.544	1.03
2021-07-29	2.82	3.450	1.805	3.249	1.04
2021-07-30	3.1	3.481	9.929	11.702	1.04
2021-08-02	3.13	3.491	0.968	3.871	1.05
2021-08-03	3.08	3.505	-1.597	5.431	1.05
2021-08-04	3.11	3.511	0.974	2.597	1.05
2021-08-05	3.28	3.537	5.466	9.325	1.06
2021-08-06	3.22	3.543	-1.829	2.439	1.06
2021-08-09	3.15	3.551	-2.174	2.795	1.07
2021-08-10	3.16	3.561	0.317	3.810	1.07
2021-08-11	3.09	3.568	-2.215	2.848	1.07
2021-08-12	3.1	3.576	0.324	2.913	1.07
2021-08-13	3.1	3.583	0.000	2.903	1.07
2021-08-16	2.99	3.593	-3.548	3.871	1.08
2021-08-17	2.93	3.600	-2.007	3.010	1.08
2021-08-18	2.97	3.610	1.365	4.096	1.08
2021-08-19	2.9	3.618	-2.357	3.030	1.09
2021-08-20	2.94	3.623	1.379	2.414	1.09
2021-08-23	3	3.630	2.041	2.721	1.09
2021-08-24	2.96	3.635	-1.333	2.000	1.09
2021-08-25	3	3.642	1.351	2.703	1.09
2021-08-26	2.94	3.649	-2.000	3.000	1.09
2021-08-27	2.89	3.654	-1.701	2.041	1.10
2021-08-30	3.17	3.681	9.689	10.035	1.10
2021-08-31	3.32	3.703	4.732	8.202	1.11
2021-09-01	3.26	3.723	-1.807	7.229	1.12
2021-09-02	3.26	3.739	0.000	5.828	1.12
2021-09-03	3.18	3.752	-2.454	4.908	1.13
2021-09-06	3.39	3.771	6.604	6.918	1.13
2021-09-07	3.38	3.781	-0.295	3.245	1.13
2021-09-08	3.44	3.797	1.775	5.621	1.14
2021-09-09	3.38	3.805	-1.744	2.907	1.14
2021-09-10	3.32	3.814	-1.775	3.254	1.14
2021-09-13	3.33	3.823	0.301	3.313	1.15
2021-09-14	3.36	3.842	0.901	6.907	1.15
2021-09-15	3.7	3.878	10.119	11.607	1.16
2021-09-16	3.52	3.899	-4.865	7.027	1.17
2021-09-17	3.45	3.916	-1.989	5.966	1.17
2021-09-22	3.51	3.929	1.739	4.348	1.18
2021-09-23	3.48	3.943	-0.855	4.843	1.18
2021-09-24	3.34	3.961	-4.023	6.609	1.19
2021-09-27	3.01	3.985	-9.880	9.581	1.20
2021-09-28	3.31	4.017	9.967	11.628	1.21
2021-09-29	3.17	4.041	-4.230	9.063	1.21
2021-09-30	3.18	4.054	0.315	4.732	1.22
2021-10-08	3.22	4.064	1.258	3.774	1.22
2021-10-11	3.15	4.074	-2.174	4.037	1.22
2021-10-12	3.13	4.087	-0.635	4.762	1.23
2021-10-13	3.1	4.093	-0.958	2.556	1.23
2021-10-14	3.06	4.100	-1.290	2.581	1.23
2021-10-15	3.02	4.106	-1.307	2.288	1.23
2021-10-18	3.12	4.119	3.311	4.967	1.24
2021-10-19	3.08	4.125	-1.282	2.564	1.24
2021-10-20	3.07	4.133	-0.325	2.922	1.24
2021-10-21	3.04	4.139	-0.977	2.280	1.24
2021-10-22	2.99	4.145	-1.645	2.632	1.24
2021-10-25	3.1	4.162	3.679	6.689	1.25
2021-10-26	3.04	4.171	-1.935	3.548	1.25
2021-10-27	2.94	4.180	-3.289	3.618	1.25
2021-10-28	2.84	4.191	-3.401	4.762	1.26
2021-10-29	2.91	4.202	2.465	4.225	1.26
2021-11-01	2.75	4.219	-5.498	7.560	1.27
2021-11-02	2.57	4.235	-6.545	7.636	1.27
2021-11-03	2.58	4.244	0.389	3.891	1.27
2021-11-04	2.57	4.249	-0.388	2.326	1.27
2021-11-05	2.61	4.261	1.556	5.447	1.28
2021-11-08	2.61	4.269	0.000	3.831	1.28
2021-11-09	2.58	4.274	-1.149	2.299	1.28
2021-11-10	2.64	4.282	2.326	3.876	1.28
2021-11-11	2.65	4.286	0.379	1.515	1.29
2021-11-12	2.68	4.290	1.132	1.887	1.29
2021-11-15	2.67	4.297	-0.373	3.358	1.29
2021-11-16	2.67	4.302	0.000	1.873	1.29
2021-11-17	2.67	4.307	0.000	2.247	1.29
2021-11-18	2.64	4.312	-1.124	2.247	1.29
2021-11-19	2.64	4.316	0.000	1.894	1.29
2021-11-22	2.62	4.318	-0.758	1.136	1.30
2021-11-23	2.65	4.327	1.145	3.817	1.30
2021-11-24	2.65	4.329	0.000	1.132	1.30
2021-11-25	2.67	4.334	0.755	2.264	1.30
2021-11-26	2.64	4.337	-1.124	1.498	1.30
2021-11-29	2.61	4.342	-1.136	1.894	1.30
2021-11-30	2.7	4.350	3.448	3.831	1.31
2021-12-01	2.72	4.354	0.741	1.852	1.31
2021-12-02	2.76	4.371	1.471	7.353	1.31
2021-12-03	2.78	4.377	0.725	2.536	1.31
2021-12-06	2.72	4.383	-2.158	2.518	1.31
2021-12-07	2.72	4.386	0.000	1.471	1.32
2021-12-08	2.7	4.390	-0.735	1.838	1.32
2021-12-09	2.77	4.400	2.593	4.074	1.32
2021-12-10	2.85	4.409	2.888	3.971	1.32
2021-12-13	2.82	4.413	-1.053	1.754	1.32
2021-12-14	2.84	4.422	0.709	3.546	1.33
2021-12-15	2.95	4.439	3.873	7.042	1.33
2021-12-16	2.9	4.443	-1.695	1.695	1.33
2021-12-17	2.9	4.447	0.000	1.724	1.33
2021-12-20	2.8	4.457	-3.448	4.138	1.34
2021-12-21	3.08	4.480	10.000	8.929	1.34
2021-12-22	3.06	4.494	-0.649	5.519	1.35
2021-12-23	3.04	4.500	-0.654	2.288	1.35
2021-12-24	3.01	4.508	-0.987	3.289	1.35
2021-12-27	2.97	4.517	-1.329	3.654	1.36
2021-12-28	3	4.528	1.010	4.377	1.36
2021-12-29	2.97	4.533	-1.000	2.000	1.36
2021-12-30	2.97	4.537	0.000	1.684	1.36
2021-12-31	2.98	4.546	0.337	3.704	1.36
2022-01-04	3.03	4.568	1.678	8.725	1.37
2022-01-05	2.97	4.577	-1.980	3.630	1.37
2022-01-06	2.91	4.583	-2.020	2.357	1.37
2022-01-07	2.86	4.590	-1.718	2.749	1.38
2022-01-10	2.86	4.595	0.000	2.098	1.38
2022-01-11	2.88	4.604	0.699	3.846	1.38
2022-01-12	2.88	4.608	0.000	1.736	1.38
2022-01-13	2.87	4.612	-0.347	1.736	1.38
2022-01-14	2.81	4.618	-2.091	2.439	1.39
2022-01-17	2.76	4.627	-1.779	3.915	1.39
2022-01-18	2.77	4.633	0.362	2.536	1.39
2022-01-19	2.8	4.640	1.083	3.249	1.39
2022-01-20	2.71	4.649	-3.214	3.929	1.39
2022-01-21	2.69	4.655	-0.738	2.583	1.40
2022-01-24	2.68	4.659	-0.372	1.859	1.40
2022-01-25	2.56	4.670	-4.478	5.224	1.40
2022-01-26	2.6	4.674	1.563	1.953	1.40
2022-01-27	2.51	4.682	-3.462	3.462	1.40
2022-01-28	2.76	4.704	9.960	9.562	1.41
2022-02-07	3.04	4.722	10.145	7.246	1.42
2022-02-08	3	4.738	-1.316	6.250	1.42
2022-02-09	2.98	4.748	-0.667	4.333	1.42
2022-02-10	3.06	4.762	2.685	5.369	1.43
2022-02-11	3	4.772	-1.961	3.922	1.43
2022-02-14	2.99	4.780	-0.333	3.333	1.43
2022-02-15	2.98	4.786	-0.334	2.341	1.44
2022-02-16	3	4.794	0.671	3.020	1.44
2022-02-17	2.94	4.799	-2.000	2.000	1.44
2022-02-18	3.05	4.813	3.741	5.782	1.44
2022-02-21	3.07	4.819	0.656	2.295	1.45
2022-02-22	3.15	4.846	2.606	10.423	1.45
2022-02-23	3.08	4.856	-2.222	3.810	1.46
2022-02-24	2.96	4.871	-3.896	6.169	1.46
2022-02-25	2.97	4.878	0.338	2.703	1.46
2022-02-28	3.06	4.893	3.030	5.724	1.47
2022-03-01	3.05	4.898	-0.327	1.961	1.47
2022-03-02	3.06	4.904	0.328	2.623	1.47
2022-03-03	3.15	4.920	2.941	5.882	1.48
2022-03-04	3.08	4.928	-2.222	3.175	1.48
2022-03-07	3	4.939	-2.597	4.221	1.48
2022-03-08	3.18	4.965	6.000	10.000	1.49
2022-03-09	3.17	4.984	-0.314	7.233	1.50
2022-03-10	3.17	4.994	0.000	3.785	1.50
2022-03-11	3.32	5.023	4.732	10.410	1.51
2022-03-14	3.18	5.037	-4.217	5.422	1.51
2022-03-15	2.95	5.058	-7.233	8.491	1.52
2022-03-16	3.07	5.075	4.068	6.441	1.52
2022-03-17	3.04	5.084	-0.977	3.583	1.53
2022-03-18	3.15	5.101	3.618	6.579	1.53
2022-03-21	3.17	5.108	0.635	2.540	1.53
2022-03-22	3.17	5.116	0.000	3.155	1.53
2022-03-23	3.11	5.125	-1.893	3.470	1.54
2022-03-24	3.03	5.131	-2.572	2.251	1.54
2022-03-25	3.03	5.136	0.000	1.980	1.54
2022-03-28	3.08	5.144	1.650	3.300	1.54
2022-03-29	3.03	5.151	-1.623	2.597	1.55
2022-03-30	3.05	5.157	0.660	2.310	1.55
2022-03-31	3.1	5.169	1.639	4.918	1.55
2022-04-01	3.08	5.173	-0.645	1.613	1.55
2022-04-06	3.14	5.181	1.948	2.922	1.55
2022-04-07	3.03	5.190	-3.503	3.503	1.56
2022-04-08	3.1	5.201	2.310	4.290	1.56
2022-04-11	3.02	5.214	-2.581	5.161	1.56
2022-04-12	3.04	5.224	0.662	3.974	1.57
2022-04-13	2.95	5.231	-2.961	2.632	1.57
2022-04-14	2.94	5.236	-0.339	2.373	1.57
2022-04-15	2.83	5.248	-3.741	4.762	1.57
2022-04-18	2.83	5.254	0.000	2.827	1.58
2022-04-19	2.84	5.260	0.353	2.473	1.58
2022-04-20	2.79	5.267	-1.761	2.817	1.58
2022-04-21	2.68	5.277	-3.943	4.659	1.58
2022-04-22	2.71	5.286	1.119	3.731	1.59
2022-04-25	2.8	5.307	3.321	9.225	1.59
2022-04-26	2.59	5.323	-7.500	7.500	1.60
2022-04-27	2.68	5.347	3.475	10.811	1.60
2022-04-28	2.59	5.359	-3.358	5.597	1.61
2022-04-29	2.75	5.382	6.178	9.653	1.61
2022-05-05	2.76	5.389	0.364	3.273	1.62
2022-05-06	2.7	5.395	-2.174	2.536	1.62
2022-05-09	2.71	5.401	0.370	2.593	1.62
2022-05-10	2.7	5.406	-0.369	2.583	1.62
2022-05-11	2.68	5.411	-0.741	2.222	1.62
2022-05-12	2.67	5.421	-0.373	4.478	1.63
2022-05-13	2.66	5.426	-0.375	2.247	1.63
2022-05-16	2.73	5.436	2.632	4.135	1.63
2022-05-17	2.68	5.442	-1.832	2.564	1.63
2022-05-18	2.67	5.445	-0.373	1.493	1.63
2022-05-19	2.66	5.450	-0.375	2.247	1.63
2022-05-20	2.67	5.452	0.376	1.128	1.64
2022-05-23	2.72	5.457	1.873	1.873	1.64

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