厦门国贸融券券源 厦门国贸专项约券

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%）
2020-04-27	5.98	0	0	0	0
2020-04-27	5.99	0.005	0.167	1.003	0.00
2020-04-28	5.91	0.022	-1.336	3.506	0.01
2020-04-29	5.95	0.029	0.677	1.354	0.01
2020-04-30	6.06	0.038	1.849	1.849	0.01
2020-05-06	6.08	0.047	0.330	1.650	0.01
2020-05-07	6.09	0.052	0.164	0.987	0.02
2020-05-08	6.15	0.060	0.985	1.642	0.02
2020-05-11	6.1	0.072	-0.813	2.276	0.02
2020-05-12	6.07	0.078	-0.492	1.311	0.02
2020-05-13	6.07	0.082	0.000	0.824	0.02
2020-05-14	5.99	0.088	-1.318	1.153	0.03
2020-05-15	6.02	0.099	0.501	2.170	0.03
2020-05-18	5.98	0.107	-0.664	1.661	0.03
2020-05-19	6	0.118	0.334	2.174	0.04
2020-05-20	5.96	0.125	-0.667	1.333	0.04
2020-05-21	5.96	0.128	0.000	0.671	0.04
2020-05-22	5.84	0.145	-2.013	3.356	0.04
2020-05-25	5.86	0.150	0.342	1.199	0.05
2020-05-26	5.89	0.157	0.512	1.365	0.05
2020-05-27	5.88	0.162	-0.170	1.019	0.05
2020-05-28	5.93	0.171	0.850	1.871	0.05
2020-05-29	5.96	0.177	0.506	1.180	0.05
2020-06-01	6.08	0.188	2.013	2.181	0.06
2020-06-02	6.15	0.198	1.151	1.974	0.06
2020-06-03	6.08	0.207	-1.138	1.626	0.06
2020-06-04	6.07	0.212	-0.164	0.987	0.06
2020-06-05	6.06	0.216	-0.165	0.824	0.06
2020-06-08	6.07	0.222	0.165	1.155	0.07
2020-06-09	6.07	0.226	0.000	0.824	0.07
2020-06-10	6.02	0.232	-0.824	1.318	0.07
2020-06-11	5.99	0.239	-0.498	1.329	0.07
2020-06-12	6.06	0.258	1.169	3.673	0.08
2020-06-15	6.41	0.319	5.776	11.551	0.10
2020-06-16	6.34	0.337	-1.092	3.276	0.10
2020-06-17	6.23	0.347	-1.735	2.050	0.10
2020-06-18	6.28	0.356	0.803	1.605	0.11
2020-06-19	6.28	0.361	0.000	0.955	0.11
2020-06-22	6.31	0.375	0.478	2.707	0.11
2020-06-23	6.26	0.381	-0.792	1.109	0.11
2020-06-24	6.31	0.387	0.799	1.118	0.12
2020-06-29	6.31	0.397	0.000	2.060	0.12
2020-06-30	6.37	0.402	0.951	0.951	0.12
2020-07-01	6.51	0.418	2.198	2.826	0.13
2020-07-02	6.73	0.446	3.379	5.069	0.13
2020-07-03	6.76	0.460	0.446	2.377	0.14
2020-07-06	7.34	0.498	8.580	6.361	0.15
2020-07-07	7.22	0.524	-1.635	4.223	0.16
2020-07-08	7.36	0.545	1.939	3.463	0.16
2020-07-09	7.34	0.558	-0.272	2.174	0.17
2020-07-10	7.59	0.615	3.406	8.992	0.18
2020-07-13	7.69	0.638	1.318	3.557	0.19
2020-07-14	7.49	0.668	-2.601	4.811	0.20
2020-07-15	7.4	0.699	-1.202	5.073	0.21
2020-07-16	7.17	0.735	-3.108	5.946	0.22
2020-07-17	7.12	0.755	-0.697	3.347	0.23
2020-07-20	7.35	0.771	3.230	2.669	0.23
2020-07-21	7.2	0.791	-2.041	3.265	0.24
2020-07-22	7.21	0.809	0.139	3.056	0.24
2020-07-23	7.08	0.833	-1.803	4.022	0.25
2020-07-24	6.79	0.866	-4.096	5.932	0.26
2020-07-27	6.76	0.878	-0.442	2.062	0.26
2020-07-28	6.8	0.887	0.592	1.627	0.27
2020-07-29	6.94	0.905	2.059	3.088	0.27
2020-07-30	6.89	0.912	-0.720	1.153	0.27
2020-07-31	6.97	0.926	1.161	2.467	0.28
2020-08-03	7.08	0.934	1.578	1.435	0.28
2020-08-04	7.03	0.947	-0.706	2.119	0.28
2020-08-05	6.98	0.958	-0.711	1.849	0.29
2020-08-06	7.02	0.972	0.573	2.436	0.29
2020-08-07	6.89	0.994	-1.852	3.846	0.30
2020-08-10	7.02	1.015	1.887	3.628	0.30
2020-08-11	6.89	1.031	-1.852	2.707	0.31
2020-08-12	7.01	1.045	1.742	2.467	0.31
2020-08-13	7.03	1.055	0.285	1.712	0.32
2020-08-14	7.05	1.065	0.284	1.707	0.32
2020-08-17	7.42	1.100	5.248	5.674	0.33
2020-08-18	7.41	1.117	-0.135	2.695	0.34
2020-08-19	7.32	1.129	-1.215	2.024	0.34
2020-08-20	7.03	1.157	-3.962	4.645	0.35
2020-08-21	7.05	1.165	0.284	1.422	0.35
2020-08-24	7.04	1.172	-0.142	1.135	0.35
2020-08-25	7.01	1.181	-0.426	1.562	0.35
2020-08-26	6.98	1.193	-0.428	2.140	0.36
2020-08-27	7.21	1.213	3.295	3.295	0.36
2020-08-28	7.24	1.223	0.416	1.664	0.37
2020-08-31	7.19	1.235	-0.691	2.072	0.37
2020-09-01	7.33	1.251	1.947	2.503	0.38
2020-09-02	7.25	1.265	-1.091	2.319	0.38
2020-09-03	7.18	1.273	-0.966	1.379	0.38
2020-09-04	7.13	1.281	-0.696	1.393	0.38
2020-09-07	7.08	1.298	-0.701	2.805	0.39
2020-09-08	7.14	1.309	0.847	1.836	0.39
2020-09-09	7.05	1.319	-1.261	1.821	0.40
2020-09-10	6.95	1.339	-1.418	3.404	0.40
2020-09-11	7.02	1.353	1.007	2.302	0.41
2020-09-14	7	1.362	-0.285	1.567	0.41
2020-09-15	6.94	1.368	-0.857	1.143	0.41
2020-09-16	6.95	1.376	0.144	1.297	0.41
2020-09-17	6.93	1.384	-0.288	1.439	0.42
2020-09-18	7.07	1.404	2.020	3.319	0.42
2020-09-21	6.99	1.416	-1.132	2.122	0.42
2020-09-22	6.97	1.430	-0.286	2.432	0.43
2020-09-23	6.94	1.439	-0.430	1.578	0.43
2020-09-24	6.8	1.453	-2.017	2.450	0.44
2020-09-25	6.75	1.463	-0.735	1.765	0.44
2020-09-28	6.81	1.472	0.889	1.630	0.44
2020-09-29	6.8	1.479	-0.147	1.175	0.44
2020-09-30	6.75	1.490	-0.735	1.912	0.45
2020-10-09	6.87	1.503	1.778	2.370	0.45
2020-10-12	7.02	1.517	2.183	2.329	0.46
2020-10-13	6.96	1.523	-0.855	0.997	0.46
2020-10-14	6.9	1.529	-0.862	1.006	0.46
2020-10-15	6.9	1.534	0.000	1.014	0.46
2020-10-16	6.91	1.539	0.145	0.870	0.46
2020-10-19	6.91	1.554	0.000	2.460	0.47
2020-10-20	6.9	1.564	-0.145	1.737	0.47
2020-10-21	6.87	1.573	-0.435	1.594	0.47
2020-10-22	6.89	1.583	0.291	1.747	0.47
2020-10-23	6.85	1.589	-0.581	1.161	0.48
2020-10-26	6.87	1.598	0.292	1.460	0.48
2020-10-27	6.91	1.608	0.582	1.747	0.48
2020-10-28	6.91	1.619	0.000	2.026	0.49
2020-10-29	6.87	1.628	-0.579	1.447	0.49
2020-10-30	6.69	1.648	-2.620	3.639	0.49
2020-11-02	6.65	1.656	-0.598	1.495	0.50
2020-11-03	6.79	1.671	2.105	2.556	0.50
2020-11-04	6.76	1.679	-0.442	1.473	0.50
2020-11-05	6.89	1.689	1.923	1.775	0.51
2020-11-06	6.9	1.698	0.145	1.451	0.51
2020-11-09	6.99	1.708	1.304	1.739	0.51
2020-11-10	6.87	1.726	-1.717	3.147	0.52
2020-11-11	6.85	1.736	-0.291	1.892	0.52
2020-11-12	6.77	1.747	-1.168	1.898	0.52
2020-11-13	6.73	1.755	-0.591	1.477	0.53
2020-11-16	7.07	1.794	5.052	6.538	0.54
2020-11-17	7.14	1.808	0.990	2.405	0.54
2020-11-18	7.47	1.837	4.622	4.622	0.55
2020-11-19	7.29	1.860	-2.410	3.748	0.56
2020-11-20	7.28	1.873	-0.137	2.195	0.56
2020-11-23	7.29	1.886	0.137	2.060	0.57
2020-11-24	7.22	1.901	-0.960	2.469	0.57
2020-11-25	7.12	1.915	-1.385	2.493	0.57
2020-11-26	7.17	1.926	0.702	1.826	0.58
2020-11-27	7.17	1.935	0.000	1.395	0.58
2020-11-30	7.26	1.952	1.255	2.929	0.59
2020-12-01	7.3	1.962	0.551	1.653	0.59
2020-12-03	7.18	1.985	-1.644	3.836	0.60
2020-12-04	7.14	1.992	-0.557	1.114	0.60
2020-12-07	7.03	2.002	-1.541	1.681	0.60
2020-12-08	7.02	2.008	-0.142	1.138	0.60
2020-12-09	6.88	2.022	-1.994	2.422	0.61
2020-12-10	6.91	2.030	0.436	1.308	0.61
2020-12-11	6.86	2.041	-0.724	2.026	0.61
2020-12-14	6.9	2.047	0.583	1.020	0.61
2020-12-15	6.91	2.054	0.145	1.159	0.62
2020-12-16	6.86	2.061	-0.724	1.302	0.62
2020-12-17	6.93	2.077	1.020	2.624	0.62
2020-12-18	6.89	2.084	-0.577	1.299	0.63
2020-12-21	6.87	2.093	-0.290	1.597	0.63
2020-12-22	6.71	2.108	-2.329	2.620	0.63
2020-12-23	6.71	2.114	0.000	1.192	0.63
2020-12-24	6.55	2.130	-2.385	2.832	0.64
2020-12-25	6.66	2.142	1.679	2.137	0.64
2020-12-28	6.59	2.151	-1.051	1.652	0.65
2020-12-29	6.61	2.158	0.303	1.366	0.65
2020-12-30	6.64	2.168	0.454	1.815	0.65
2020-12-31	6.68	2.177	0.602	1.506	0.65
2021-01-04	6.66	2.186	-0.299	1.647	0.66
2021-01-05	6.63	2.194	-0.450	1.502	0.66
2021-01-06	6.64	2.201	0.151	1.207	0.66
2021-01-07	6.47	2.215	-2.560	2.560	0.66
2021-01-08	6.56	2.229	1.391	2.628	0.67
2021-01-11	6.41	2.244	-2.287	2.744	0.67
2021-01-12	6.42	2.251	0.156	1.404	0.68
2021-01-13	6.33	2.264	-1.402	2.336	0.68
2021-01-14	6.37	2.279	0.632	2.844	0.68
2021-01-15	6.51	2.290	2.198	2.041	0.69
2021-01-18	6.48	2.295	-0.461	0.922	0.69
2021-01-19	6.5	2.307	0.309	2.315	0.69
2021-01-20	6.46	2.316	-0.615	1.692	0.69
2021-01-21	6.51	2.324	0.774	1.393	0.70
2021-01-22	6.37	2.336	-2.151	2.304	0.70
2021-01-25	6.3	2.344	-1.099	1.413	0.70
2021-01-26	6.22	2.353	-1.270	1.746	0.71
2021-01-27	6.26	2.361	0.643	1.608	0.71
2021-01-28	6.18	2.370	-1.278	1.757	0.71
2021-01-29	6.13	2.380	-0.809	1.942	0.71
2021-02-01	6.15	2.386	0.326	1.142	0.72
2021-02-02	6.2	2.394	0.813	1.626	0.72
2021-02-03	6.13	2.402	-1.129	1.452	0.72
2021-02-04	6.1	2.409	-0.489	1.468	0.72
2021-02-05	6.19	2.427	1.475	3.443	0.73
2021-02-08	6.23	2.437	0.646	1.939	0.73
2021-02-09	6.3	2.451	1.124	2.729	0.74
2021-02-10	6.34	2.460	0.635	1.587	0.74
2021-02-18	6.4	2.466	0.946	1.104	0.74
2021-02-19	6.55	2.482	2.344	2.969	0.74
2021-02-22	6.59	2.496	0.611	2.595	0.75
2021-02-23	6.52	2.510	-1.062	2.580	0.75
2021-02-24	6.52	2.520	0.000	1.840	0.76
2021-02-25	6.6	2.532	1.227	2.147	0.76
2021-02-26	6.46	2.541	-2.121	1.667	0.76
2021-03-01	6.48	2.548	0.310	1.393	0.76
2021-03-02	6.46	2.556	-0.309	1.389	0.77
2021-03-03	6.57	2.567	1.703	2.012	0.77
2021-03-04	6.53	2.573	-0.609	1.065	0.77
2021-03-05	6.64	2.590	1.685	3.063	0.78
2021-03-08	6.66	2.599	0.301	1.657	0.78
2021-03-09	6.67	2.620	0.150	3.904	0.79
2021-03-10	6.5	2.638	-2.549	3.148	0.79
2021-03-11	6.6	2.648	1.538	1.846	0.79
2021-03-12	6.61	2.657	0.152	1.667	0.80
2021-03-15	6.75	2.674	2.118	3.026	0.80
2021-03-16	6.75	2.681	0.000	1.185	0.80
2021-03-17	6.73	2.696	-0.296	2.815	0.81
2021-03-18	6.69	2.704	-0.594	1.337	0.81
2021-03-19	6.65	2.712	-0.598	1.495	0.81
2021-03-22	6.72	2.721	1.053	1.654	0.82
2021-03-23	6.67	2.730	-0.744	1.488	0.82
2021-03-24	6.67	2.737	0.000	1.349	0.82
2021-03-25	6.65	2.746	-0.300	1.649	0.82
2021-03-26	6.65	2.752	0.000	1.053	0.83
2021-03-29	6.56	2.766	-1.353	2.556	0.83
2021-03-30	6.58	2.774	0.305	1.372	0.83
2021-03-31	6.62	2.783	0.608	1.672	0.83
2021-04-01	6.62	2.790	0.000	1.360	0.84
2021-04-02	6.56	2.799	-0.906	1.511	0.84
2021-04-06	6.59	2.804	0.457	1.067	0.84
2021-04-07	6.6	2.809	0.152	0.759	0.84
2021-04-08	6.57	2.813	-0.455	0.758	0.84
2021-04-09	6.61	2.819	0.609	1.065	0.85
2021-04-12	6.65	2.824	0.605	0.908	0.85
2021-04-13	6.52	2.836	-1.955	2.256	0.85
2021-04-14	6.51	2.840	-0.153	0.767	0.85
2021-04-15	6.77	2.867	3.994	4.762	0.86
2021-04-16	6.82	2.881	0.739	2.511	0.86
2021-04-19	6.74	2.889	-1.173	1.466	0.87
2021-04-20	6.7	2.897	-0.593	1.335	0.87
2021-04-21	6.69	2.905	-0.149	1.493	0.87
2021-04-22	6.64	2.915	-0.747	1.794	0.87
2021-04-23	6.9	2.929	3.916	2.410	0.88
2021-04-26	6.96	2.958	0.870	4.928	0.89
2021-04-27	6.9	2.970	-0.862	2.155	0.89
2021-04-28	6.94	2.980	0.580	1.739	0.89
2021-04-29	6.95	2.987	0.144	1.153	0.90
2021-04-30	6.87	2.998	-1.151	2.014	0.90
2021-05-06	6.88	3.007	0.146	1.601	0.90
2021-05-07	7	3.023	1.744	2.762	0.91
2021-05-10	6.96	3.034	-0.571	1.857	0.91
2021-05-11	7.17	3.060	3.017	4.310	0.92
2021-05-12	7.22	3.073	0.697	2.092	0.92
2021-05-13	7.07	3.087	-2.078	2.493	0.93
2021-05-14	7.18	3.102	1.556	2.405	0.93
2021-05-17	7.11	3.112	-0.975	1.671	0.93
2021-05-18	7.1	3.117	-0.141	0.985	0.94
2021-05-19	6.98	3.130	-1.690	2.113	0.94
2021-05-20	6.96	3.136	-0.287	1.146	0.94
2021-05-21	6.99	3.142	0.431	1.006	0.94
2021-05-24	6.98	3.152	-0.143	1.717	0.95
2021-05-25	7.01	3.162	0.430	1.719	0.95
2021-05-26	7.07	3.175	0.856	2.140	0.95
2021-05-27	7.02	3.183	-0.707	1.414	0.95
2021-05-28	7.19	3.205	2.422	3.704	0.96
2021-05-31	7.56	3.250	5.146	7.093	0.97
2021-06-01	7.48	3.266	-1.058	2.513	0.98
2021-06-02	7.64	3.295	2.139	4.545	0.99
2021-06-03	7.71	3.321	0.916	4.058	1.00
2021-06-04	7.69	3.336	-0.259	2.335	1.00
2021-06-07	7.67	3.354	-0.260	2.861	1.01
2021-06-08	7.86	3.386	2.477	4.824	1.02
2021-06-09	7.8	3.400	-0.763	2.163	1.02
2021-06-10	7.69	3.413	-1.410	2.051	1.02
2021-06-11	8.21	3.476	6.762	9.233	1.04
2021-06-15	8.35	3.512	1.705	5.238	1.05
2021-06-16	8.05	3.548	-3.593	5.269	1.06
2021-06-17	7.9	3.572	-1.863	3.727	1.07
2021-06-18	7.93	3.600	0.380	4.177	1.08
2021-06-21	7.92	3.621	-0.126	3.279	1.09
2021-06-22	7.97	3.634	0.631	1.894	1.09
2021-06-23	7.94	3.646	-0.376	1.757	1.09
2021-06-24	8.03	3.706	7.353	8.957	1.11
2021-06-25	7.8	3.727	-2.864	3.238	1.12
2021-06-28	7.82	3.743	0.256	2.436	1.12
2021-06-29	7.76	3.760	-0.767	2.685	1.13
2021-06-30	7.75	3.767	-0.129	1.160	1.13
2021-07-01	7.59	3.787	-2.065	3.097	1.14
2021-07-02	7.55	3.801	-0.527	2.240	1.14
2021-07-05	7.57	3.823	0.265	3.444	1.15
2021-07-06	7.75	3.849	2.378	4.095	1.15
2021-07-07	7.94	3.871	2.452	3.355	1.16
2021-07-08	7.8	3.885	-1.763	2.141	1.17
2021-07-09	7.76	3.899	-0.513	2.179	1.17
2021-07-12	7.78	3.914	0.258	2.320	1.17
2021-07-13	7.82	3.926	0.514	1.799	1.18
2021-07-14	7.95	3.958	2.054	4.750	1.19
2021-07-15	8.04	3.980	1.132	3.270	1.19
2021-07-16	8.3	4.031	3.234	7.463	1.21
2021-07-19	8.08	4.052	-2.651	3.133	1.22
2021-07-20	7.84	4.081	-2.970	4.332	1.22
2021-07-21	7.83	4.091	-0.128	1.531	1.23
2021-07-22	7.87	4.102	0.511	1.788	1.23
2021-07-23	7.76	4.112	-1.398	1.525	1.23
2021-07-26	7.51	4.133	-3.222	3.351	1.24
2021-07-27	7.18	4.169	-4.394	5.992	1.25
2021-07-28	7.03	4.190	-2.089	3.621	1.26
2021-07-29	7.13	4.203	1.422	2.134	1.26
2021-07-30	7.1	4.214	-0.421	1.823	1.26
2021-08-02	7.29	4.238	2.676	3.944	1.27
2021-08-03	7.25	4.248	-0.549	1.646	1.27
2021-08-04	7.22	4.253	-0.414	0.966	1.28
2021-08-05	7.09	4.268	-1.801	2.493	1.28
2021-08-06	7.13	4.279	0.564	1.834	1.28
2021-08-09	7.44	4.309	4.348	4.769	1.29
2021-08-10	7.38	4.318	-0.806	1.478	1.30
2021-08-11	7.49	4.328	1.491	1.626	1.30
2021-08-12	7.48	4.336	-0.134	1.335	1.30
2021-08-13	7.55	4.347	0.936	1.738	1.30
2021-08-16	7.59	4.362	0.530	2.384	1.31
2021-08-17	7.35	4.386	-3.162	3.821	1.32
2021-08-18	7.55	4.404	2.721	2.993	1.32
2021-08-19	7.45	4.413	-1.325	1.325	1.32
2021-08-20	7.47	4.425	0.268	2.013	1.33
2021-08-23	7.67	4.450	2.677	3.882	1.33
2021-08-24	7.77	4.463	1.304	2.086	1.34
2021-08-25	7.93	4.480	2.059	2.574	1.34
2021-08-26	8	4.496	0.883	2.270	1.35
2021-08-27	8.18	4.532	2.250	5.375	1.36
2021-08-30	8.51	4.581	4.034	6.846	1.37
2021-08-31	8.7	4.606	2.233	3.525	1.38
2021-09-01	8.74	4.638	0.460	4.368	1.39
2021-09-02	8.89	4.661	1.716	3.089	1.40
2021-09-03	8.85	4.689	-0.450	3.825	1.41
2021-09-06	8.95	4.709	1.130	2.712	1.41
2021-09-07	9.09	4.729	1.564	2.570	1.42
2021-09-08	9.14	4.744	0.550	1.980	1.42
2021-09-09	9.27	4.785	1.422	5.252	1.44
2021-09-10	9.26	4.824	-0.108	5.070	1.45
2021-09-13	9.48	4.858	2.376	4.320	1.46
2021-09-14	9.09	4.894	-4.114	4.747	1.47
2021-09-15	9.17	4.919	0.880	3.300	1.48
2021-09-16	9	4.950	-1.854	4.144	1.49
2021-09-17	8.81	4.979	-2.111	4.000	1.49
2021-09-22	8.73	5.008	-0.908	3.859	1.50
2021-09-23	8.94	5.032	2.405	3.322	1.51
2021-09-24	8.76	5.062	-2.013	4.027	1.52
2021-09-27	7.88	5.110	-10.046	7.420	1.53
2021-09-28	8.06	5.137	2.284	3.934	1.54
2021-09-29	7.84	5.157	-2.730	3.102	1.55
2021-09-30	7.8	5.177	-0.510	3.061	1.55
2021-10-08	7.87	5.194	0.897	2.564	1.56
2021-10-11	7.8	5.210	-0.889	2.541	1.56
2021-10-12	7.55	5.239	-3.205	4.615	1.57
2021-10-13	7.5	5.255	-0.662	2.517	1.58
2021-10-14	7.51	5.264	0.133	1.467	1.58
2021-10-15	7.41	5.275	-1.332	1.731	1.58
2021-10-18	7.53	5.290	1.619	2.429	1.59
2021-10-19	7.56	5.304	0.398	2.125	1.59
2021-10-20	7.47	5.314	-1.190	1.720	1.59
2021-10-21	7.56	5.330	1.205	2.544	1.60
2021-10-22	7.46	5.348	-1.323	2.910	1.60
2021-10-25	7.46	5.368	0.000	3.083	1.61
2021-10-26	7.45	5.375	-0.134	1.206	1.61
2021-10-27	7.4	5.392	-0.671	2.685	1.62
2021-10-28	7.21	5.411	-2.568	3.243	1.62
2021-10-29	6.93	5.437	-3.883	4.438	1.63
2021-11-01	6.84	5.447	-1.299	1.876	1.63
2021-11-02	6.74	5.467	-1.462	3.509	1.64
2021-11-03	6.8	5.479	0.890	2.077	1.64
2021-11-04	6.87	5.492	1.029	2.206	1.65
2021-11-05	6.71	5.506	-2.329	2.620	1.65
2021-11-08	6.69	5.515	-0.298	1.639	1.65
2021-11-09	6.68	5.521	-0.149	1.046	1.66
2021-11-10	6.59	5.538	-1.347	2.994	1.66
2021-11-11	6.74	5.555	2.276	3.035	1.67
2021-11-12	6.66	5.565	-1.187	1.780	1.67
2021-11-15	6.74	5.581	1.201	2.853	1.67
2021-11-16	6.87	5.600	1.929	3.412	1.68
2021-11-17	6.88	5.608	0.146	1.310	1.68
2021-11-18	6.72	5.621	-2.326	2.326	1.69
2021-11-19	6.87	5.638	2.232	2.976	1.69
2021-11-22	6.89	5.644	0.291	1.164	1.69
2021-11-23	6.88	5.649	-0.145	0.871	1.69
2021-11-24	6.94	5.659	0.872	1.744	1.70
2021-11-25	6.93	5.665	-0.144	1.009	1.70
2021-11-26	6.87	5.671	-0.866	1.010	1.70
2021-11-29	6.75	5.681	-1.747	1.747	1.70
2021-11-30	6.8	5.688	0.741	1.333	1.71
2021-12-01	6.92	5.701	1.765	2.206	1.71
2021-12-02	6.9	5.707	-0.289	1.012	1.71
2021-12-03	6.99	5.715	1.304	1.304	1.71
2021-12-06	6.9	5.727	-1.288	2.146	1.72
2021-12-07	7.08	5.746	2.609	3.188	1.72
2021-12-08	7.06	5.753	-0.282	1.271	1.73
2021-12-09	7.14	5.763	1.133	1.700	1.73
2021-12-10	7.07	5.777	-0.980	2.381	1.73
2021-12-13	7.03	5.787	-0.566	1.697	1.74
2021-12-14	6.97	5.794	-0.853	1.138	1.74
2021-12-15	6.98	5.801	0.143	1.148	1.74
2021-12-16	7.09	5.811	1.576	1.719	1.74
2021-12-17	7.05	5.818	-0.564	1.269	1.75
2021-12-20	7	5.826	-0.709	1.418	1.75
2021-12-21	7.23	5.850	3.286	3.857	1.75
2021-12-22	7.15	5.862	-1.107	2.075	1.76
2021-12-23	7.13	5.867	-0.280	0.839	1.76
2021-12-24	7.12	5.875	-0.140	1.262	1.76
2021-12-27	7.11	5.880	-0.140	0.843	1.76
2021-12-28	7.14	5.884	0.422	0.703	1.77
2021-12-29	7.14	5.890	0.000	0.980	1.77
2021-12-30	7.16	5.894	0.280	0.700	1.77
2021-12-31	7.21	5.901	0.698	1.257	1.77
2022-01-04	7.36	5.915	2.080	2.219	1.77
2022-01-05	7.4	5.928	0.543	2.174	1.78
2022-01-06	7.47	5.944	0.946	2.568	1.78
2022-01-07	7.61	5.965	1.874	3.347	1.79
2022-01-10	7.59	5.982	-0.263	2.628	1.79
2022-01-11	7.68	5.998	1.186	2.503	1.80
2022-01-12	7.58	6.013	-1.302	2.344	1.80
2022-01-13	7.49	6.029	-1.187	2.639	1.81
2022-01-14	7.32	6.043	-2.270	2.270	1.81
2022-01-17	7.34	6.052	0.273	1.366	1.82
2022-01-18	7.39	6.063	0.681	1.771	1.82
2022-01-19	7.44	6.075	0.677	2.030	1.82
2022-01-20	7.37	6.089	-0.941	2.285	1.83
2022-01-21	7.17	6.108	-2.714	3.121	1.83
2022-01-24	7.18	6.119	0.139	1.953	1.84
2022-01-25	6.9	6.144	-3.900	4.318	1.84
2022-01-26	6.96	6.154	0.870	1.739	1.85
2022-01-27	6.92	6.165	-0.575	1.868	1.85
2022-01-28	6.93	6.178	0.145	2.312	1.85
2022-02-07	7.1	6.190	2.453	2.020	1.86
2022-02-08	7.27	6.207	2.394	2.676	1.86
2022-02-09	7.31	6.216	0.550	1.513	1.86
2022-02-10	7.42	6.229	1.505	2.052	1.87
2022-02-11	7.37	6.245	-0.674	2.695	1.87
2022-02-14	7.23	6.264	-1.900	3.121	1.88
2022-02-15	7.22	6.273	-0.138	1.521	1.88
2022-02-16	7.33	6.284	1.524	1.801	1.89
2022-02-17	7.23	6.296	-1.364	1.910	1.89
2022-02-18	7.33	6.310	1.383	2.351	1.89
2022-02-21	7.36	6.319	0.409	1.501	1.90
2022-02-22	7.29	6.330	-0.951	1.766	1.90
2022-02-23	7.33	6.337	0.549	1.235	1.90
2022-02-24	7.07	6.362	-3.547	4.093	1.91
2022-02-25	7.28	6.381	2.970	3.253	1.91
2022-02-28	7.2	6.398	-1.099	2.747	1.92
2022-03-01	7.24	6.405	0.556	1.250	1.92
2022-03-02	7.26	6.414	0.276	1.519	1.92
2022-03-03	7.67	6.457	5.647	6.612	1.94
2022-03-04	7.45	6.475	-2.868	2.999	1.94
2022-03-07	7.42	6.484	-0.403	1.477	1.95
2022-03-08	7.11	6.512	-4.178	4.717	1.95
2022-03-09	7.06	6.546	-0.703	5.767	1.96
2022-03-10	7.15	6.558	1.275	1.983	1.97
2022-03-11	7.3	6.592	2.098	5.594	1.98
2022-03-14	7.18	6.613	-1.644	3.425	1.98
2022-03-15	6.74	6.646	-6.128	5.989	1.99
2022-03-16	6.89	6.674	2.226	4.748	2.00
2022-03-17	6.95	6.685	0.871	2.032	2.01
2022-03-18	7.15	6.708	2.878	3.741	2.01
2022-03-21	7.16	6.716	0.140	1.399	2.01
2022-03-22	7.4	6.744	3.352	4.609	2.02
2022-03-23	7.35	6.760	-0.676	2.568	2.03
2022-03-24	7.42	6.776	0.952	2.585	2.03
2022-03-25	7.49	6.795	0.943	2.965	2.04
2022-03-28	7.44	6.807	-0.668	2.003	2.04
2022-03-29	7.46	6.820	0.269	2.016	2.05
2022-03-30	7.59	6.835	1.743	2.413	2.05
2022-03-31	7.74	6.864	1.976	4.480	2.06
2022-04-01	7.81	6.879	0.904	2.326	2.06
2022-04-06	8.14	6.914	4.225	5.122	2.07
2022-04-07	7.83	6.942	-3.808	4.300	2.08
2022-04-08	7.86	6.964	0.383	3.448	2.09
2022-04-11	7.76	6.999	-1.272	5.344	2.10
2022-04-12	7.8	7.024	0.515	3.866	2.11
2022-04-13	7.93	7.052	1.667	4.231	2.12
2022-04-14	7.93	7.069	0.000	2.522	2.12
2022-04-15	7.82	7.100	-1.387	4.792	2.13
2022-04-18	7.82	7.120	0.000	3.069	2.14
2022-04-19	8.06	7.146	3.069	3.964	2.14
2022-04-20	7.89	7.173	-2.109	3.970	2.15
2022-04-21	7.53	7.205	-4.563	5.196	2.16
2022-04-22	7.84	7.243	4.117	5.843	2.17
2022-04-25	7.22	7.288	-7.908	7.398	2.19
2022-04-26	7.09	7.318	-1.801	5.125	2.20
2022-04-27	7.24	7.355	2.116	6.065	2.21
2022-04-28	7.37	7.384	1.796	4.834	2.22
2022-04-29	7.48	7.400	1.493	2.578	2.22
2022-05-05	7.57	7.417	1.203	2.674	2.23
2022-05-06	7.23	7.436	-4.491	3.038	2.23
2022-05-09	7.32	7.451	1.245	2.490	2.24
2022-05-10	7.41	7.479	1.230	4.508	2.24
2022-05-11	7.97	7.543	7.557	9.717	2.26
2022-05-12	7.89	7.570	-1.004	4.015	2.27
2022-05-13	8.11	7.604	2.788	5.070	2.28
2022-05-16	8.08	7.619	-0.370	2.219	2.29
2022-05-17	7.96	7.638	-1.485	2.847	2.29
2022-05-18	7.81	7.656	-1.884	2.764	2.30
2022-05-19	7.9	7.678	1.152	3.457	2.30
2022-05-20	7.9	7.688	0.000	1.519	2.31
2022-05-23	7.85	7.702	-0.633	2.025	2.31

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