新华传媒融券券源 新华传媒专项约券

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	5.38	0	0	0	0
2020-04-28	5.32	0.021	-1.115	4.833	0.01
2020-04-29	5.22	0.036	-1.880	3.383	0.01
2020-04-30	5.36	0.052	2.682	3.640	0.02
2020-05-06	5.46	0.078	1.866	5.597	0.02
2020-05-07	5.46	0.087	0.000	2.015	0.03
2020-05-08	5.46	0.092	0.000	1.099	0.03
2020-05-11	5.4	0.102	-1.099	2.198	0.03
2020-05-12	5.42	0.114	0.370	2.593	0.03
2020-05-13	5.4	0.121	-0.369	1.661	0.04
2020-05-14	5.35	0.128	-0.926	1.481	0.04
2020-05-15	5.31	0.138	-0.748	2.430	0.04
2020-05-18	5.18	0.150	-2.448	2.637	0.04
2020-05-19	5.52	0.182	6.564	6.950	0.05
2020-05-20	5.77	0.217	4.529	7.246	0.06
2020-05-21	5.75	0.230	-0.347	2.773	0.07
2020-05-22	5.74	0.243	-0.174	2.783	0.07
2020-05-25	5.69	0.258	-0.871	3.136	0.08
2020-05-26	5.74	0.274	0.879	3.339	0.08
2020-05-27	5.79	0.294	0.871	4.181	0.09
2020-05-28	5.91	0.309	2.073	2.936	0.09
2020-05-29	6.5	0.374	9.983	12.014	0.11
2020-06-01	6.79	0.430	4.462	9.846	0.13
2020-06-02	6.32	0.465	-6.922	6.775	0.14
2020-06-03	6.27	0.483	-0.791	3.481	0.15
2020-06-04	6.11	0.500	-2.552	3.349	0.15
2020-06-05	6.23	0.526	1.964	4.910	0.16
2020-06-08	6.07	0.542	-2.568	3.210	0.16
2020-06-09	6.1	0.557	0.494	2.965	0.17
2020-06-10	6.02	0.570	-1.311	2.459	0.17
2020-06-11	5.96	0.579	-0.997	1.993	0.17
2020-06-12	6.06	0.629	1.678	9.732	0.19
2020-06-15	6.02	0.644	-0.660	2.970	0.19
2020-06-16	6.01	0.652	-0.166	1.661	0.20
2020-06-17	6.4	0.707	6.489	10.316	0.21
2020-06-18	6.48	0.734	1.250	5.000	0.22
2020-06-19	6.63	0.767	2.315	6.019	0.23
2020-06-22	6.69	0.786	0.905	3.318	0.24
2020-06-23	6.61	0.802	-1.196	2.990	0.24
2020-06-24	6.52	0.819	-1.362	3.026	0.25
2020-06-29	6.21	0.842	-4.755	4.601	0.25
2020-06-30	6.21	0.860	0.000	3.382	0.26
2020-07-01	6.31	0.884	1.610	4.509	0.27
2020-07-02	6.41	0.944	1.585	11.410	0.28
2020-07-03	6.4	0.958	-0.156	2.496	0.29
2020-07-06	6.54	0.979	2.188	3.906	0.29
2020-07-07	6.55	1.002	0.153	4.281	0.30
2020-07-08	6.51	1.016	-0.611	2.443	0.30
2020-07-09	6.95	1.061	6.759	7.834	0.32
2020-07-10	7.18	1.108	3.309	7.770	0.33
2020-07-13	7.25	1.138	0.975	5.014	0.34
2020-07-14	6.86	1.184	-5.379	8.000	0.36
2020-07-15	6.55	1.215	-4.519	5.831	0.36
2020-07-16	6.52	1.244	-0.458	5.191	0.37
2020-07-17	6.53	1.264	0.153	3.834	0.38
2020-07-20	6.66	1.282	1.991	3.216	0.38
2020-07-21	6.59	1.297	-1.051	2.703	0.39
2020-07-22	6.57	1.310	-0.303	2.428	0.39
2020-07-23	6.39	1.340	-2.740	5.632	0.40
2020-07-24	6.01	1.379	-5.947	7.668	0.41
2020-07-27	5.89	1.396	-1.997	3.494	0.42
2020-07-28	5.93	1.404	0.679	1.698	0.42
2020-07-29	6.16	1.430	3.879	5.059	0.43
2020-07-30	6.07	1.443	-1.461	2.435	0.43
2020-07-31	6.07	1.454	0.000	2.306	0.44
2020-08-03	6.16	1.461	1.483	1.318	0.44
2020-08-04	6.06	1.476	-1.623	2.922	0.44
2020-08-05	5.97	1.491	-1.485	2.970	0.45
2020-08-06	5.9	1.509	-1.173	3.685	0.45
2020-08-07	5.76	1.529	-2.373	4.237	0.46
2020-08-10	5.98	1.557	3.819	5.556	0.47
2020-08-11	5.75	1.580	-3.846	4.849	0.47
2020-08-12	5.93	1.602	3.130	4.348	0.48
2020-08-13	5.92	1.612	-0.169	2.024	0.48
2020-08-14	5.9	1.621	-0.338	1.858	0.49
2020-08-17	5.96	1.630	1.017	1.864	0.49
2020-08-18	6.05	1.642	1.510	2.349	0.49
2020-08-19	5.96	1.650	-1.488	1.653	0.49
2020-08-20	5.97	1.662	0.168	2.517	0.50
2020-08-21	5.93	1.672	-0.670	1.843	0.50
2020-08-24	5.99	1.686	1.012	2.867	0.51
2020-08-25	5.91	1.697	-1.336	2.337	0.51
2020-08-26	5.85	1.706	-1.015	1.692	0.51
2020-08-27	5.97	1.718	2.051	2.393	0.52
2020-08-28	6	1.726	0.503	1.675	0.52
2020-08-31	5.97	1.734	-0.500	1.667	0.52
2020-09-01	5.91	1.741	-1.005	1.340	0.52
2020-09-02	5.94	1.751	0.508	2.030	0.53
2020-09-03	5.91	1.757	-0.505	1.178	0.53
2020-09-04	5.91	1.768	0.000	2.200	0.53
2020-09-07	5.91	1.777	0.000	1.861	0.53
2020-09-08	5.94	1.785	0.508	1.692	0.54
2020-09-09	5.98	1.801	0.673	3.199	0.54
2020-09-10	5.97	1.813	-0.167	2.508	0.54
2020-09-11	5.86	1.828	-1.843	3.015	0.55
2020-09-14	5.9	1.836	0.683	1.536	0.55
2020-09-15	6.36	1.894	7.797	11.017	0.57
2020-09-16	6.27	1.910	-1.415	2.987	0.57
2020-09-17	6.32	1.922	0.797	2.392	0.58
2020-09-18	6.51	1.949	3.006	4.905	0.58
2020-09-21	6.92	1.994	6.298	7.834	0.60
2020-09-22	6.84	2.039	-1.156	7.948	0.61
2020-09-23	6.77	2.077	-1.023	6.579	0.62
2020-09-24	6.79	2.101	0.295	4.284	0.63
2020-09-25	6.57	2.122	-3.240	3.829	0.64
2020-09-28	6.38	2.153	-2.892	5.936	0.65
2020-09-29	6.57	2.175	2.978	3.918	0.65
2020-09-30	6.3	2.203	-4.110	5.327	0.66
2020-10-09	6.31	2.219	0.159	3.016	0.67
2020-10-12	6.38	2.230	1.109	2.060	0.67
2020-10-13	6.37	2.236	-0.157	1.254	0.67
2020-10-14	6.19	2.254	-2.826	3.454	0.68
2020-10-15	6.07	2.265	-1.939	2.262	0.68
2020-10-16	6.1	2.273	0.494	1.483	0.68
2020-10-19	6.04	2.282	-0.984	1.803	0.68
2020-10-20	6.09	2.292	0.828	1.987	0.69
2020-10-21	6.05	2.305	-0.657	2.463	0.69
2020-10-22	6	2.314	-0.826	1.818	0.69
2020-10-23	5.99	2.320	-0.167	1.333	0.70
2020-10-26	5.93	2.332	-1.002	2.337	0.70
2020-10-27	5.98	2.340	0.843	1.686	0.70
2020-10-28	5.94	2.350	-0.669	2.007	0.71
2020-10-29	5.88	2.357	-1.010	1.347	0.71
2020-10-30	5.82	2.378	-1.020	4.422	0.71
2020-11-02	5.6	2.398	-3.780	4.124	0.72
2020-11-03	5.61	2.407	0.179	1.964	0.72
2020-11-04	5.5	2.416	-1.961	2.139	0.72
2020-11-05	5.55	2.424	0.909	1.636	0.73
2020-11-06	5.61	2.437	1.081	2.703	0.73
2020-11-09	5.61	2.443	0.000	1.248	0.73
2020-11-10	5.55	2.453	-1.070	2.317	0.74
2020-11-11	5.58	2.462	0.541	1.982	0.74
2020-11-12	5.57	2.469	-0.179	1.434	0.74
2020-11-13	5.64	2.480	1.257	2.334	0.74
2020-11-16	5.67	2.488	0.532	1.596	0.75
2020-11-17	5.66	2.494	-0.176	1.411	0.75
2020-11-18	5.67	2.498	0.177	0.883	0.75
2020-11-19	5.64	2.503	-0.529	0.882	0.75
2020-11-20	5.63	2.508	-0.177	1.241	0.75
2020-11-23	5.67	2.520	0.710	2.487	0.76
2020-11-24	5.63	2.525	-0.705	1.058	0.76
2020-11-25	5.52	2.537	-1.954	2.487	0.76
2020-11-26	5.37	2.552	-2.717	3.442	0.77
2020-11-27	5.38	2.563	0.186	2.421	0.77
2020-11-30	5.29	2.579	-1.673	3.717	0.77
2020-12-01	5.31	2.588	0.378	2.079	0.78
2020-12-02	5.33	2.595	0.377	1.507	0.78
2020-12-03	5.34	2.598	0.188	0.750	0.78
2020-12-04	5.16	2.614	-3.371	3.558	0.78
2020-12-07	5.17	2.620	0.194	1.550	0.79
2020-12-08	5.07	2.632	-1.934	2.708	0.79
2020-12-09	4.97	2.642	-1.972	2.367	0.79
2020-12-10	4.89	2.653	-1.610	2.817	0.80
2020-12-11	4.81	2.667	-1.636	3.476	0.80
2020-12-14	4.79	2.675	-0.416	1.871	0.80
2020-12-15	5.27	2.725	10.021	11.482	0.82
2020-12-16	5.18	2.745	-1.708	4.554	0.82
2020-12-17	5.14	2.754	-0.772	2.124	0.83
2020-12-18	5.15	2.766	0.195	2.918	0.83
2020-12-21	5.09	2.773	-1.165	1.553	0.83
2020-12-22	4.89	2.793	-3.929	4.912	0.84
2020-12-23	4.9	2.800	0.204	1.840	0.84
2020-12-24	4.79	2.810	-2.245	2.449	0.84
2020-12-25	4.78	2.824	-0.209	3.549	0.85
2020-12-28	4.44	2.849	-7.113	6.695	0.85
2020-12-29	4.46	2.858	0.450	2.477	0.86
2020-12-30	4.46	2.867	0.000	2.466	0.86
2020-12-31	4.46	2.877	0.000	2.691	0.86
2021-01-04	4.46	2.887	0.000	2.466	0.87
2021-01-05	4.39	2.899	-1.570	3.363	0.87
2021-01-06	4.3	2.907	-2.050	2.278	0.87
2021-01-07	4.16	2.922	-3.256	4.186	0.88
2021-01-08	4.25	2.942	2.163	5.769	0.88
2021-01-11	4.2	2.961	-1.176	5.412	0.89
2021-01-12	4.18	2.968	-0.476	2.143	0.89
2021-01-13	4.12	2.983	-1.435	4.306	0.89
2021-01-14	4.16	2.999	0.971	4.612	0.90
2021-01-15	4.29	3.014	3.125	4.087	0.90
2021-01-18	4.27	3.028	-0.466	3.963	0.91
2021-01-19	4.38	3.043	2.576	4.215	0.91
2021-01-20	4.3	3.053	-1.826	2.740	0.92
2021-01-21	4.29	3.061	-0.233	2.326	0.92
2021-01-22	4.17	3.072	-2.797	3.030	0.92
2021-01-25	4.09	3.082	-1.918	2.878	0.92
2021-01-26	4.08	3.093	-0.244	3.178	0.93
2021-01-27	4.12	3.104	0.980	3.431	0.93
2021-01-28	4.25	3.136	3.155	8.981	0.94
2021-01-29	4.09	3.151	-3.765	4.235	0.95
2021-02-01	4.01	3.163	-1.956	3.667	0.95
2021-02-02	4.01	3.172	0.000	2.743	0.95
2021-02-03	3.96	3.180	-1.247	2.494	0.95
2021-02-04	3.94	3.194	-0.505	4.040	0.96
2021-02-05	3.9	3.206	-1.015	3.807	0.96
2021-02-08	3.85	3.212	-1.282	2.051	0.96
2021-02-09	3.95	3.230	2.597	5.195	0.97
2021-02-10	3.96	3.236	0.253	2.025	0.97
2021-02-18	4.01	3.247	1.263	3.283	0.97
2021-02-19	4.21	3.269	4.988	6.234	0.98
2021-02-22	4.52	3.303	7.363	9.026	0.99
2021-02-23	4.4	3.314	-2.655	2.876	0.99
2021-02-24	4.6	3.338	4.545	6.364	1.00
2021-02-25	4.53	3.363	-1.522	6.739	1.01
2021-02-26	4.4	3.372	-2.870	2.208	1.01
2021-03-01	4.46	3.380	1.364	2.273	1.01
2021-03-02	4.38	3.391	-1.794	3.139	1.02
2021-03-03	4.38	3.398	0.000	1.826	1.02
2021-03-04	4.35	3.405	-0.685	1.826	1.02
2021-03-05	4.39	3.417	0.920	3.448	1.03
2021-03-08	4.35	3.427	-0.911	2.733	1.03
2021-03-09	4.29	3.445	-1.379	5.057	1.03
2021-03-10	4.19	3.455	-2.331	2.797	1.04
2021-03-11	4.22	3.462	0.716	1.909	1.04
2021-03-12	4.26	3.481	0.948	5.450	1.04
2021-03-15	4.24	3.490	-0.469	2.582	1.05
2021-03-16	4.33	3.501	2.123	2.830	1.05
2021-03-17	4.25	3.511	-1.848	3.002	1.05
2021-03-18	4.18	3.522	-1.647	3.059	1.06
2021-03-19	4.18	3.530	0.000	2.392	1.06
2021-03-22	4.29	3.541	2.632	3.110	1.06
2021-03-23	4.29	3.554	0.000	3.497	1.07
2021-03-24	4.47	3.577	4.196	6.294	1.07
2021-03-25	4.42	3.591	-1.119	3.803	1.08
2021-03-26	4.44	3.600	0.452	2.262	1.08
2021-03-29	4.35	3.610	-2.027	2.928	1.08
2021-03-30	4.28	3.620	-1.609	2.759	1.09
2021-03-31	4.32	3.635	0.935	4.206	1.09
2021-04-01	4.27	3.643	-1.157	2.083	1.09
2021-04-02	4.24	3.648	-0.703	1.405	1.09
2021-04-06	4.23	3.658	-0.236	2.830	1.10
2021-04-07	4.26	3.666	0.709	2.364	1.10
2021-04-08	4.22	3.677	-0.939	3.052	1.10
2021-04-09	4.25	3.684	0.711	2.133	1.11
2021-04-12	4.17	3.692	-1.882	2.353	1.11
2021-04-13	4.14	3.697	-0.719	1.439	1.11
2021-04-14	4.28	3.711	3.382	3.865	1.11
2021-04-15	4.32	3.720	0.935	2.570	1.12
2021-04-16	4.44	3.738	2.778	4.861	1.12
2021-04-19	4.53	3.752	2.027	3.604	1.13
2021-04-20	4.6	3.770	1.545	4.636	1.13
2021-04-21	4.51	3.781	-1.957	3.043	1.13
2021-04-22	4.47	3.794	-0.887	3.548	1.14
2021-04-23	4.35	3.807	-2.685	3.356	1.14
2021-04-26	4.33	3.817	-0.460	2.759	1.14
2021-04-27	4.42	3.834	2.079	4.850	1.15
2021-04-28	4.4	3.844	-0.452	2.489	1.15
2021-04-29	4.41	3.857	0.227	3.636	1.16
2021-04-30	4.45	3.880	0.907	6.122	1.16
2021-05-06	4.51	3.892	1.348	3.371	1.17
2021-05-07	4.72	3.918	4.656	6.652	1.18
2021-05-10	4.89	3.940	3.602	5.297	1.18
2021-05-11	5.05	3.989	3.272	11.656	1.20
2021-05-12	5.4	4.042	6.931	11.683	1.21
2021-05-13	5.33	4.074	-1.296	7.222	1.22
2021-05-14	5.86	4.130	9.944	11.445	1.24
2021-05-17	5.81	4.191	-0.853	12.628	1.26
2021-05-18	5.89	4.225	1.377	6.885	1.27
2021-05-19	5.8	4.247	-1.528	4.754	1.27
2021-05-20	5.77	4.272	-0.517	5.172	1.28
2021-05-21	5.9	4.315	2.253	8.666	1.29
2021-05-24	6.09	4.354	3.220	7.627	1.31
2021-05-25	6.05	4.383	-0.657	5.747	1.31
2021-05-26	5.8	4.411	-4.132	5.785	1.32
2021-05-27	5.97	4.442	2.931	6.379	1.33
2021-05-28	5.77	4.468	-3.350	5.360	1.34
2021-05-31	5.66	4.489	-1.906	4.333	1.35
2021-06-01	5.75	4.512	1.590	4.947	1.35
2021-06-02	5.18	4.560	-9.913	11.130	1.37
2021-06-03	5.28	4.597	1.931	8.301	1.38
2021-06-04	5.18	4.614	-1.894	3.977	1.38
2021-06-07	5.15	4.629	-0.579	3.475	1.39
2021-06-08	5.2	4.647	0.971	4.272	1.39
2021-06-09	5.07	4.661	-2.500	3.269	1.40
2021-06-10	5.02	4.674	-0.986	2.959	1.40
2021-06-11	4.93	4.688	-1.793	3.586	1.41
2021-06-15	4.76	4.708	-3.448	4.868	1.41
2021-06-16	4.77	4.725	0.210	4.412	1.42
2021-06-17	4.78	4.738	0.210	3.145	1.42
2021-06-18	4.81	4.752	0.628	3.556	1.43
2021-06-21	4.74	4.762	-1.455	2.495	1.43
2021-06-22	4.73	4.770	-0.211	2.110	1.43
2021-06-23	4.64	4.781	-1.903	2.748	1.43
2021-06-24	4.68	4.798	-5.263	4.453	1.44
2021-06-25	4.66	4.808	-0.427	2.564	1.44
2021-06-28	4.65	4.819	-0.215	2.790	1.45
2021-06-29	4.52	4.834	-2.796	4.086	1.45
2021-06-30	4.5	4.843	-0.442	2.212	1.45
2021-07-01	4.38	4.853	-2.667	2.889	1.46
2021-07-02	4.38	4.863	0.000	2.740	1.46
2021-07-05	4.33	4.871	-1.142	2.283	1.46
2021-07-06	4.36	4.878	0.693	1.848	1.46
2021-07-07	4.41	4.889	1.147	2.982	1.47
2021-07-08	4.34	4.896	-1.587	2.041	1.47
2021-07-09	4.34	4.906	0.000	2.765	1.47
2021-07-12	4.38	4.916	0.922	2.535	1.47
2021-07-13	4.44	4.924	1.370	2.283	1.48
2021-07-14	4.29	4.936	-2.500	3.182	1.48
2021-07-15	4.24	4.945	-1.166	2.797	1.48
2021-07-16	4.24	4.954	0.000	2.358	1.49
2021-07-19	4.2	4.962	-0.943	2.358	1.49
2021-07-20	4.23	4.970	0.714	2.143	1.49
2021-07-21	4.22	4.975	-0.236	1.655	1.49
2021-07-22	4.22	4.980	0.000	1.185	1.49
2021-07-23	4.18	4.989	-0.948	2.607	1.50
2021-07-26	4.07	5.000	-2.632	3.349	1.50
2021-07-27	4.01	5.009	-1.474	2.703	1.50
2021-07-28	3.9	5.024	-2.743	4.489	1.51
2021-07-29	3.92	5.029	0.513	1.795	1.51
2021-07-30	4.03	5.047	2.806	5.102	1.51
2021-08-02	4.04	5.058	0.248	3.474	1.52
2021-08-03	4.17	5.080	3.218	6.188	1.52
2021-08-04	4.09	5.088	-1.918	2.398	1.53
2021-08-05	4.08	5.095	-0.244	1.956	1.53
2021-08-06	4.02	5.104	-1.471	2.696	1.53
2021-08-09	4.08	5.112	1.493	2.488	1.53
2021-08-10	4.09	5.115	0.245	0.980	1.53
2021-08-11	4.09	5.120	0.000	1.222	1.54
2021-08-12	4.12	5.128	0.733	2.445	1.54
2021-08-13	4.06	5.135	-1.456	2.184	1.54
2021-08-16	4.09	5.140	0.739	1.478	1.54
2021-08-17	4.01	5.148	-1.956	2.200	1.54
2021-08-18	4.02	5.153	0.249	1.496	1.55
2021-08-19	4.02	5.156	0.000	0.995	1.55
2021-08-20	3.98	5.164	-0.995	2.488	1.55
2021-08-23	3.99	5.169	0.251	1.508	1.55
2021-08-24	3.98	5.173	-0.251	1.003	1.55
2021-08-25	4	5.179	0.503	1.759	1.55
2021-08-26	4	5.184	0.000	1.500	1.56
2021-08-27	3.98	5.188	-0.500	1.250	1.56
2021-08-30	4.02	5.193	1.005	1.508	1.56
2021-08-31	4.29	5.223	6.716	8.458	1.57
2021-09-01	4.32	5.236	0.699	3.497	1.57
2021-09-02	4.33	5.246	0.231	3.009	1.57
2021-09-03	4.33	5.256	0.000	2.771	1.58
2021-09-06	4.29	5.262	-0.924	1.617	1.58
2021-09-07	4.37	5.269	1.865	1.865	1.58
2021-09-08	4.51	5.285	3.204	4.119	1.59
2021-09-09	4.49	5.293	-0.443	2.217	1.59
2021-09-10	4.45	5.300	-0.891	2.004	1.59
2021-09-13	4.48	5.308	0.674	2.022	1.59
2021-09-14	4.33	5.326	-3.348	5.134	1.60
2021-09-15	4.4	5.339	1.617	3.464	1.60
2021-09-16	4.28	5.354	-2.727	4.091	1.61
2021-09-17	4.2	5.368	-1.869	3.972	1.61
2021-09-22	4.2	5.375	0.000	2.143	1.61
2021-09-23	4.3	5.390	2.381	4.286	1.62
2021-09-24	4.2	5.403	-2.326	3.721	1.62
2021-09-27	4.04	5.421	-3.810	5.238	1.63
2021-09-28	4.04	5.428	0.000	1.980	1.63
2021-09-29	3.94	5.437	-2.475	2.723	1.63
2021-09-30	4.02	5.446	2.030	2.792	1.63
2021-10-08	4.16	5.460	3.483	3.980	1.64
2021-10-11	4.23	5.473	1.683	3.846	1.64
2021-10-12	4.13	5.485	-2.364	3.310	1.65
2021-10-13	4.08	5.496	-1.211	3.390	1.65
2021-10-14	4.1	5.503	0.490	1.961	1.65
2021-10-15	4.04	5.508	-1.463	1.463	1.65
2021-10-18	4.07	5.515	0.743	1.980	1.65
2021-10-19	4.03	5.524	-0.983	2.703	1.66
2021-10-20	4.02	5.528	-0.248	1.241	1.66
2021-10-21	4.01	5.532	-0.249	1.244	1.66
2021-10-22	4.01	5.536	0.000	1.247	1.66
2021-10-25	4.02	5.542	0.249	1.746	1.66
2021-10-26	3.98	5.548	-0.995	1.741	1.66
2021-10-27	3.9	5.558	-2.010	3.015	1.67
2021-10-28	3.91	5.566	0.256	2.564	1.67
2021-10-29	4	5.579	2.302	3.836	1.67
2021-11-01	3.98	5.583	-0.500	1.250	1.67
2021-11-02	3.91	5.593	-1.759	3.266	1.68
2021-11-03	3.93	5.598	0.512	1.279	1.68
2021-11-04	3.94	5.603	0.254	1.527	1.68
2021-11-05	4.04	5.614	2.538	3.299	1.68
2021-11-08	4.12	5.638	1.980	7.178	1.69
2021-11-09	4.07	5.645	-1.214	1.942	1.69
2021-11-10	4.1	5.653	0.737	2.211	1.70
2021-11-11	4.08	5.658	-0.488	1.463	1.70
2021-11-12	4.1	5.664	0.490	1.961	1.70
2021-11-15	4.15	5.671	1.220	1.951	1.70
2021-11-16	4.11	5.680	-0.964	2.651	1.70
2021-11-17	4.17	5.689	1.460	2.676	1.71
2021-11-18	4.09	5.698	-1.918	2.638	1.71
2021-11-19	4.09	5.704	0.000	1.711	1.71
2021-11-22	4.05	5.711	-0.978	1.956	1.71
2021-11-23	4.05	5.716	0.000	1.481	1.71
2021-11-24	4.08	5.723	0.741	2.222	1.72
2021-11-25	4.04	5.728	-0.980	1.225	1.72
2021-11-26	4.02	5.731	-0.495	0.990	1.72
2021-11-29	3.97	5.735	-1.244	1.244	1.72
2021-11-30	4	5.741	0.756	1.763	1.72
2021-12-01	4.04	5.746	1.000	1.500	1.72
2021-12-02	4.03	5.749	-0.248	0.990	1.72
2021-12-03	4.05	5.753	0.496	0.993	1.73
2021-12-06	4.01	5.757	-0.988	1.235	1.73
2021-12-07	4	5.762	-0.249	1.496	1.73
2021-12-08	4.05	5.767	1.250	1.500	1.73
2021-12-09	4.06	5.772	0.247	1.481	1.73
2021-12-10	4.1	5.780	0.985	2.463	1.73
2021-12-13	4.14	5.787	0.976	1.951	1.74
2021-12-14	4.24	5.801	2.415	3.865	1.74
2021-12-15	4.31	5.816	1.651	4.245	1.74
2021-12-16	4.4	5.830	2.088	3.944	1.75
2021-12-17	4.44	5.839	0.909	2.500	1.75
2021-12-20	4.42	5.850	-0.450	2.928	1.76
2021-12-21	4.49	5.865	1.584	3.846	1.76
2021-12-22	4.61	5.879	2.673	3.786	1.76
2021-12-23	4.47	5.893	-3.037	3.688	1.77
2021-12-24	4.43	5.905	-0.895	3.132	1.77
2021-12-27	4.41	5.918	-0.451	3.612	1.78
2021-12-28	4.42	5.924	0.227	1.814	1.78
2021-12-29	4.39	5.935	-0.679	2.941	1.78
2021-12-30	4.65	5.971	5.923	9.112	1.79
2021-12-31	4.72	5.988	1.505	4.516	1.80
2022-01-04	4.78	6.009	1.271	5.085	1.80
2022-01-05	4.82	6.031	0.837	5.649	1.81
2022-01-06	4.77	6.043	-1.037	2.905	1.81
2022-01-07	4.64	6.067	-2.725	6.289	1.82
2022-01-10	4.6	6.079	-0.862	3.233	1.82
2022-01-11	4.56	6.091	-0.870	3.043	1.83
2022-01-12	4.65	6.104	1.974	3.289	1.83
2022-01-13	4.64	6.115	-0.215	3.011	1.83
2022-01-14	4.49	6.131	-3.233	4.095	1.84
2022-01-17	4.64	6.145	3.341	3.786	1.84
2022-01-18	4.51	6.164	-2.802	4.957	1.85
2022-01-19	4.61	6.175	2.217	2.882	1.85
2022-01-20	4.4	6.201	-4.555	6.941	1.86
2022-01-21	4.43	6.220	0.682	5.227	1.87
2022-01-24	4.35	6.232	-1.806	3.386	1.87
2022-01-25	4.02	6.261	-7.586	8.506	1.88
2022-01-26	4.11	6.270	2.239	2.736	1.88
2022-01-27	3.97	6.284	-3.406	4.136	1.89
2022-01-28	4.09	6.298	3.023	4.282	1.89
2022-02-07	4.09	6.307	0.000	2.445	1.89
2022-02-08	4.21	6.319	2.934	3.667	1.90
2022-02-09	4.42	6.340	4.988	5.701	1.90
2022-02-10	4.48	6.355	1.357	3.846	1.91
2022-02-11	4.38	6.366	-2.232	3.125	1.91
2022-02-14	4.45	6.379	1.598	3.425	1.91
2022-02-15	4.48	6.393	0.674	3.820	1.92
2022-02-16	4.5	6.402	0.446	2.232	1.92
2022-02-17	4.47	6.416	-0.667	3.778	1.92
2022-02-18	4.49	6.424	0.447	2.237	1.93
2022-02-21	4.58	6.435	2.004	2.895	1.93
2022-02-22	4.47	6.445	-2.402	2.620	1.93
2022-02-23	4.47	6.453	0.000	2.237	1.94
2022-02-24	4.27	6.474	-4.474	5.817	1.94
2022-02-25	4.32	6.483	1.171	2.576	1.94
2022-02-28	4.29	6.493	-0.694	2.778	1.95
2022-03-01	4.31	6.501	0.466	2.098	1.95
2022-03-02	4.32	6.508	0.232	2.088	1.95
2022-03-03	4.34	6.515	0.463	1.852	1.95
2022-03-04	4.28	6.524	-1.382	2.535	1.96
2022-03-07	4.24	6.534	-0.935	2.804	1.96
2022-03-08	4.12	6.547	-2.830	3.774	1.96
2022-03-09	4.07	6.571	-1.214	7.039	1.97
2022-03-10	4.14	6.578	1.720	2.211	1.97
2022-03-11	4.17	6.593	0.725	4.348	1.98
2022-03-14	4.08	6.603	-2.158	2.878	1.98
2022-03-15	3.89	6.621	-4.657	5.392	1.99
2022-03-16	4.05	6.638	4.113	5.141	1.99
2022-03-17	4.15	6.649	2.469	3.210	1.99
2022-03-18	4.17	6.658	0.482	2.651	2.00
2022-03-21	4.2	6.666	0.719	2.158	2.00
2022-03-22	4.27	6.679	1.667	3.571	2.00
2022-03-23	4.21	6.688	-1.405	2.576	2.01
2022-03-24	4.13	6.697	-1.900	2.850	2.01
2022-03-25	4.25	6.714	2.906	4.600	2.01
2022-03-28	4.3	6.729	1.176	4.235	2.02
2022-03-29	4.35	6.738	1.163	2.558	2.02
2022-03-30	4.36	6.746	0.230	2.069	2.02
2022-03-31	4.36	6.753	0.000	2.064	2.03
2022-04-01	4.42	6.763	1.376	2.752	2.03
2022-04-06	4.56	6.781	3.167	4.751	2.03
2022-04-07	4.49	6.794	-1.535	3.289	2.04
2022-04-08	4.42	6.809	-1.559	4.232	2.04
2022-04-11	4.26	6.824	-3.620	4.299	2.05
2022-04-12	4.36	6.841	2.347	4.460	2.05
2022-04-13	4.22	6.850	-3.211	2.523	2.05
2022-04-14	4.33	6.862	2.607	3.318	2.06
2022-04-15	4.15	6.875	-4.157	3.926	2.06
2022-04-18	4.2	6.889	1.205	3.855	2.07
2022-04-19	4.28	6.899	1.905	2.857	2.07
2022-04-20	4.33	6.912	1.168	3.738	2.07
2022-04-21	4.1	6.933	-5.312	6.005	2.08
2022-04-22	4.04	6.943	-1.463	2.927	2.08
2022-04-25	3.75	6.964	-7.178	6.931	2.09
2022-04-26	3.5	6.987	-6.667	7.733	2.10
2022-04-27	3.67	7.012	4.857	8.286	2.10
2022-04-28	3.6	7.028	-1.907	5.177	2.11
2022-04-29	3.72	7.041	3.333	4.167	2.11
2022-05-05	3.76	7.052	1.075	3.495	2.12
2022-05-06	3.72	7.061	-1.064	3.191	2.12
2022-05-09	3.66	7.073	-1.613	3.763	2.12
2022-05-10	3.68	7.085	0.546	3.825	2.13
2022-05-11	3.64	7.094	-1.087	2.989	2.13
2022-05-12	3.68	7.102	1.099	2.747	2.13
2022-05-13	3.75	7.111	1.902	2.717	2.13
2022-05-16	3.8	7.120	1.333	2.933	2.14
2022-05-17	3.73	7.131	-1.842	3.421	2.14
2022-05-18	3.75	7.136	0.536	1.877	2.14
2022-05-19	3.77	7.144	0.533	2.400	2.14
2022-05-20	3.81	7.150	1.061	1.857	2.14
2022-05-23	3.92	7.170	2.887	6.037	2.15

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