远东股份融券券源 远东股份专项约券

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	4.5	0	0	0	0
2020-04-28	4.25	0.028	-5.556	7.778	0.01
2020-04-29	4.22	0.039	-0.706	3.294	0.01
2020-04-30	4.27	0.049	1.185	2.844	0.01
2020-05-06	4.32	0.062	1.171	3.513	0.02
2020-05-07	4.27	0.072	-1.157	2.778	0.02
2020-05-08	4.28	0.078	0.234	1.874	0.02
2020-05-11	4.27	0.083	-0.234	1.402	0.03
2020-05-12	4.25	0.092	-0.468	2.342	0.03
2020-05-13	4.26	0.103	0.235	3.294	0.03
2020-05-14	4.22	0.109	-0.939	1.643	0.03
2020-05-15	4.21	0.113	-0.237	1.185	0.03
2020-05-18	4.15	0.122	-1.425	2.375	0.04
2020-05-19	4.18	0.127	0.723	1.687	0.04
2020-05-20	4.13	0.134	-1.196	1.914	0.04
2020-05-21	4.04	0.145	-2.179	3.148	0.04
2020-05-22	4.06	0.154	0.495	2.723	0.05
2020-05-25	4.04	0.160	-0.493	1.970	0.05
2020-05-26	4.07	0.166	0.743	1.485	0.05
2020-05-27	4.02	0.170	-1.229	1.229	0.05
2020-05-28	4.01	0.177	-0.249	2.239	0.05
2020-05-29	4	0.187	-0.249	2.993	0.06
2020-06-01	4.08	0.198	2.000	3.250	0.06
2020-06-02	4.1	0.202	0.490	0.980	0.06
2020-06-03	4.19	0.217	2.195	4.390	0.07
2020-06-04	4.16	0.224	-0.716	2.148	0.07
2020-06-05	4.1	0.231	-1.442	1.923	0.07
2020-06-08	4.08	0.237	-0.488	1.951	0.07
2020-06-09	4.09	0.240	0.245	0.735	0.07
2020-06-10	4.02	0.248	-1.711	2.445	0.07
2020-06-11	4.03	0.254	0.249	1.741	0.08
2020-06-12	4.08	0.271	1.241	4.963	0.08
2020-06-15	4.02	0.277	-1.471	1.716	0.08
2020-06-16	4.06	0.279	0.995	0.746	0.08
2020-06-17	4.03	0.285	-0.739	1.724	0.09
2020-06-18	4.03	0.288	0.000	0.993	0.09
2020-06-19	4.01	0.293	-0.496	1.489	0.09
2020-06-22	4.01	0.296	0.000	0.748	0.09
2020-06-23	4	0.302	-0.249	1.746	0.09
2020-06-24	4.01	0.307	0.250	1.500	0.09
2020-06-29	4	0.312	-0.249	1.496	0.09
2020-06-30	4	0.314	0.000	0.750	0.09
2020-07-01	3.98	0.317	-0.500	0.750	0.09
2020-07-02	4.04	0.323	1.508	1.759	0.10
2020-07-03	4.08	0.328	0.990	1.485	0.10
2020-07-06	4.25	0.341	4.167	3.922	0.10
2020-07-07	4.21	0.354	-0.941	3.529	0.11
2020-07-08	4.24	0.363	0.713	2.613	0.11
2020-07-09	4.32	0.375	1.887	3.302	0.11
2020-07-10	4.22	0.382	-2.315	2.083	0.11
2020-07-13	4.32	0.393	2.370	2.844	0.12
2020-07-14	4.37	0.405	1.157	3.472	0.12
2020-07-15	4.25	0.419	-2.746	3.890	0.13
2020-07-16	4.15	0.432	-2.353	3.765	0.13
2020-07-17	4.23	0.446	1.928	3.855	0.13
2020-07-20	4.3	0.453	1.655	2.128	0.14
2020-07-21	4.26	0.461	-0.930	2.326	0.14
2020-07-22	4.25	0.467	-0.235	1.643	0.14
2020-07-23	4.16	0.479	-2.118	3.294	0.14
2020-07-24	4.04	0.493	-2.885	4.327	0.15
2020-07-27	4.02	0.502	-0.495	2.475	0.15
2020-07-28	4.04	0.505	0.498	0.995	0.15
2020-07-29	4.09	0.513	1.238	2.475	0.15
2020-07-30	4.05	0.519	-0.978	1.711	0.16
2020-07-31	4.06	0.525	0.247	1.728	0.16
2020-08-03	4.16	0.534	2.463	2.709	0.16
2020-08-04	4.15	0.541	-0.240	1.923	0.16
2020-08-05	4.14	0.547	-0.241	1.687	0.16
2020-08-06	4.09	0.554	-1.208	2.174	0.17
2020-08-07	4.05	0.561	-0.978	1.956	0.17
2020-08-10	4.08	0.568	0.741	1.975	0.17
2020-08-11	4.03	0.573	-1.225	1.716	0.17
2020-08-12	4.05	0.579	0.496	1.737	0.17
2020-08-13	4.14	0.587	2.222	2.222	0.18
2020-08-14	4.13	0.594	-0.242	2.174	0.18
2020-08-17	4.16	0.602	0.726	2.179	0.18
2020-08-18	4.11	0.609	-1.202	2.163	0.18
2020-08-19	4.08	0.616	-0.730	1.946	0.18
2020-08-20	4.07	0.623	-0.245	1.961	0.19
2020-08-21	4.08	0.627	0.246	1.229	0.19
2020-08-24	4.06	0.633	-0.490	1.716	0.19
2020-08-25	4.06	0.636	0.000	0.985	0.19
2020-08-26	4.18	0.650	2.956	3.941	0.19
2020-08-27	4.15	0.659	-0.718	2.632	0.20
2020-08-28	4.19	0.667	0.964	2.410	0.20
2020-08-31	4.14	0.674	-1.193	1.909	0.20
2020-09-01	4.15	0.678	0.242	1.208	0.20
2020-09-02	4.23	0.686	1.928	2.410	0.21
2020-09-03	4.19	0.700	-0.946	4.019	0.21
2020-09-04	4.21	0.708	0.477	2.148	0.21
2020-09-07	4.14	0.717	-1.663	2.613	0.22
2020-09-08	4.27	0.732	3.140	4.106	0.22
2020-09-09	4.24	0.745	-0.703	3.747	0.22
2020-09-10	4.14	0.759	-2.358	4.245	0.23
2020-09-11	4.07	0.766	-1.691	1.932	0.23
2020-09-14	4.1	0.770	0.737	1.229	0.23
2020-09-15	4.06	0.775	-0.976	1.463	0.23
2020-09-16	4.05	0.778	-0.246	0.739	0.23
2020-09-17	4.05	0.783	0.000	1.481	0.23
2020-09-18	4.09	0.788	0.988	1.481	0.24
2020-09-21	4.06	0.792	-0.733	1.222	0.24
2020-09-22	4.03	0.796	-0.739	1.232	0.24
2020-09-23	4.06	0.803	0.744	1.985	0.24
2020-09-24	4	0.809	-1.478	1.970	0.24
2020-09-25	3.99	0.813	-0.250	1.000	0.24
2020-09-28	3.92	0.820	-1.754	2.256	0.25
2020-09-29	3.96	0.824	1.020	1.276	0.25
2020-09-30	3.93	0.828	-0.758	1.263	0.25
2020-10-09	4.03	0.835	2.545	2.036	0.25
2020-10-12	4.12	0.842	2.233	1.985	0.25
2020-10-13	4.08	0.848	-0.971	1.699	0.25
2020-10-14	4.06	0.852	-0.490	1.225	0.26
2020-10-15	4.07	0.856	0.246	1.232	0.26
2020-10-16	4.02	0.862	-1.229	1.720	0.26
2020-10-19	4	0.867	-0.498	1.493	0.26
2020-10-20	4.03	0.873	0.750	1.750	0.26
2020-10-21	3.97	0.878	-1.489	1.489	0.26
2020-10-22	3.97	0.882	0.000	1.259	0.26
2020-10-23	3.98	0.885	0.252	1.008	0.27
2020-10-26	3.97	0.889	-0.251	1.256	0.27
2020-10-27	3.95	0.892	-0.504	0.756	0.27
2020-10-28	4	0.899	1.266	2.278	0.27
2020-10-29	3.96	0.903	-1.000	1.000	0.27
2020-10-30	3.9	0.912	-1.515	2.778	0.27
2020-11-02	3.82	0.919	-2.051	2.308	0.28
2020-11-03	3.9	0.925	2.094	1.832	0.28
2020-11-04	3.88	0.932	-0.513	2.051	0.28
2020-11-05	3.93	0.937	1.289	1.546	0.28
2020-11-06	4.04	0.951	2.799	4.326	0.29
2020-11-09	4.07	0.964	0.743	3.713	0.29
2020-11-10	4	0.973	-1.720	2.703	0.29
2020-11-11	3.97	0.975	-0.750	0.750	0.29
2020-11-12	4.05	0.985	2.015	2.771	0.30
2020-11-13	4.05	0.995	0.000	2.963	0.30
2020-11-16	4.08	1.003	0.741	2.469	0.30
2020-11-17	4.05	1.010	-0.735	2.206	0.30
2020-11-18	4.03	1.014	-0.494	0.988	0.30
2020-11-19	3.99	1.017	-0.993	0.993	0.31
2020-11-20	4.01	1.021	0.501	1.253	0.31
2020-11-23	4.01	1.027	0.000	1.746	0.31
2020-11-24	4.06	1.035	1.247	2.244	0.31
2020-11-25	3.95	1.042	-2.709	2.217	0.31
2020-11-26	3.91	1.049	-1.013	2.278	0.31
2020-11-27	3.92	1.055	0.256	1.790	0.32
2020-11-30	3.92	1.063	0.000	2.296	0.32
2020-12-01	3.94	1.068	0.510	1.531	0.32
2020-12-02	3.92	1.072	-0.508	1.269	0.32
2020-12-03	3.91	1.074	-0.255	0.765	0.32
2020-12-04	3.9	1.077	-0.256	0.767	0.32
2020-12-07	3.86	1.080	-1.026	1.026	0.32
2020-12-08	3.87	1.084	0.259	1.295	0.33
2020-12-09	3.81	1.091	-1.550	2.067	0.33
2020-12-10	3.8	1.096	-0.262	1.575	0.33
2020-12-11	3.71	1.107	-2.368	3.684	0.33
2020-12-14	3.76	1.117	1.348	3.235	0.34
2020-12-15	3.71	1.122	-1.330	1.596	0.34
2020-12-16	3.64	1.129	-1.887	2.156	0.34
2020-12-17	3.54	1.148	-2.747	6.319	0.34
2020-12-18	3.47	1.156	-1.977	2.825	0.35
2020-12-21	3.63	1.176	4.611	6.628	0.35
2020-12-22	3.6	1.190	-0.826	4.683	0.36
2020-12-23	3.65	1.201	1.389	3.611	0.36
2020-12-24	3.52	1.213	-3.562	4.110	0.36
2020-12-25	3.6	1.230	2.273	5.682	0.37
2020-12-28	3.61	1.239	0.278	3.056	0.37
2020-12-29	3.63	1.245	0.554	1.939	0.37
2020-12-30	3.99	1.285	9.917	12.121	0.39
2020-12-31	3.99	1.303	0.000	5.263	0.39
2021-01-04	3.9	1.312	-2.256	2.757	0.39
2021-01-05	3.78	1.321	-3.077	3.077	0.40
2021-01-06	3.65	1.334	-3.439	4.233	0.40
2021-01-07	3.58	1.351	-1.918	5.479	0.41
2021-01-08	3.62	1.369	1.117	6.145	0.41
2021-01-11	3.48	1.381	-3.867	4.144	0.41
2021-01-12	3.5	1.390	0.575	3.161	0.42
2021-01-13	3.36	1.405	-4.000	5.143	0.42
2021-01-14	3.36	1.417	0.000	4.167	0.42
2021-01-15	3.39	1.423	0.893	2.381	0.43
2021-01-18	3.46	1.432	2.065	2.950	0.43
2021-01-19	3.44	1.437	-0.578	1.734	0.43
2021-01-20	3.45	1.442	0.291	1.744	0.43
2021-01-21	3.43	1.448	-0.580	2.319	0.43
2021-01-22	3.34	1.455	-2.624	2.332	0.44
2021-01-25	3.26	1.474	-2.395	7.186	0.44
2021-01-26	3.11	1.486	-4.601	4.601	0.45
2021-01-27	3.42	1.486	9.968	0.000	0.45
2021-01-28	3.76	1.501	9.942	4.678	0.45
2021-01-29	3.51	1.550	-6.649	16.755	0.46
2021-02-01	3.22	1.571	-8.262	7.977	0.47
2021-02-02	3.22	1.586	0.000	5.280	0.48
2021-02-03	3.26	1.607	1.242	7.764	0.48
2021-02-04	3.14	1.615	-3.681	3.067	0.48
2021-02-05	3.11	1.623	-0.955	3.185	0.49
2021-02-08	3.09	1.630	-0.643	2.572	0.49
2021-02-09	3.15	1.639	1.942	3.560	0.49
2021-02-10	3.15	1.644	0.000	1.905	0.49
2021-02-18	3.23	1.651	2.540	2.540	0.50
2021-02-19	3.35	1.663	3.715	4.334	0.50
2021-02-22	3.43	1.676	2.388	4.776	0.50
2021-02-23	3.43	1.686	0.000	3.207	0.51
2021-02-24	3.42	1.694	-0.292	2.915	0.51
2021-02-25	3.41	1.700	-0.292	2.047	0.51
2021-02-26	3.39	1.706	-0.587	2.346	0.51
2021-03-01	3.73	1.738	10.029	10.029	0.52
2021-03-02	3.74	1.756	0.268	5.898	0.53
2021-03-03	3.77	1.768	0.802	3.743	0.53
2021-03-04	3.68	1.776	-2.387	2.653	0.53
2021-03-05	3.71	1.790	0.815	4.620	0.54
2021-03-08	3.82	1.806	2.965	4.852	0.54
2021-03-09	3.72	1.819	-2.618	4.450	0.55
2021-03-10	3.61	1.835	-2.957	5.108	0.55
2021-03-11	3.62	1.842	0.277	2.493	0.55
2021-03-12	3.7	1.859	2.210	5.525	0.56
2021-03-15	3.7	1.868	0.000	2.973	0.56
2021-03-16	3.82	1.884	3.243	4.865	0.57
2021-03-17	3.76	1.896	-1.571	3.927	0.57
2021-03-18	3.73	1.903	-0.798	2.128	0.57
2021-03-19	3.75	1.908	0.536	1.609	0.57
2021-03-22	3.84	1.918	2.400	3.200	0.58
2021-03-23	3.79	1.935	-1.302	5.208	0.58
2021-03-24	3.85	1.942	1.583	2.375	0.58
2021-03-25	3.72	1.957	-3.377	4.675	0.59
2021-03-26	3.74	1.963	0.538	2.151	0.59
2021-03-29	3.77	1.973	0.802	3.209	0.59
2021-03-30	3.72	1.984	-1.326	3.448	0.60
2021-03-31	3.68	1.991	-1.075	2.151	0.60
2021-04-01	3.7	1.996	0.543	1.630	0.60
2021-04-02	3.66	2.006	-1.081	3.243	0.60
2021-04-06	3.66	2.011	0.000	1.639	0.60
2021-04-07	3.66	2.016	0.000	1.913	0.60
2021-04-08	3.58	2.024	-2.186	2.459	0.61
2021-04-09	3.66	2.036	2.235	3.911	0.61
2021-04-12	3.63	2.041	-0.820	1.639	0.61
2021-04-13	3.55	2.049	-2.204	2.755	0.61
2021-04-14	3.57	2.053	0.563	1.408	0.62
2021-04-15	3.65	2.064	2.241	3.641	0.62
2021-04-16	3.66	2.069	0.274	1.644	0.62
2021-04-19	3.7	2.077	1.093	2.459	0.62
2021-04-20	3.69	2.080	-0.270	1.081	0.62
2021-04-21	3.63	2.087	-1.626	2.439	0.63
2021-04-22	3.64	2.096	0.275	2.755	0.63
2021-04-23	3.8	2.113	4.396	5.495	0.63
2021-04-26	3.73	2.126	-1.842	4.211	0.64
2021-04-27	3.84	2.156	2.949	9.383	0.65
2021-04-28	3.73	2.169	-2.865	4.167	0.65
2021-04-29	3.64	2.179	-2.413	3.217	0.65
2021-04-30	3.66	2.186	0.549	2.198	0.66
2021-05-06	3.68	2.196	0.546	3.279	0.66
2021-05-07	3.65	2.202	-0.815	1.902	0.66
2021-05-10	3.98	2.236	9.041	10.411	0.67
2021-05-11	4	2.248	0.503	3.518	0.67
2021-05-12	3.95	2.258	-1.250	3.000	0.68
2021-05-13	3.91	2.270	-1.013	3.797	0.68
2021-05-14	3.91	2.277	0.000	2.046	0.68
2021-05-17	3.85	2.286	-1.535	2.813	0.69
2021-05-18	3.84	2.293	-0.260	2.338	0.69
2021-05-19	3.85	2.299	0.260	1.823	0.69
2021-05-20	3.82	2.306	-0.779	2.078	0.69
2021-05-21	3.99	2.325	4.450	5.759	0.70
2021-05-24	3.97	2.334	-0.501	2.757	0.70
2021-05-25	4.02	2.343	1.259	2.771	0.70
2021-05-26	3.99	2.348	-0.746	1.493	0.70
2021-05-27	4.01	2.356	0.501	2.256	0.71
2021-05-28	3.97	2.363	-0.998	2.244	0.71
2021-05-31	3.9	2.371	-1.763	2.267	0.71
2021-06-01	3.84	2.381	-1.538	3.333	0.71
2021-06-02	4.16	2.416	8.333	9.896	0.72
2021-06-03	4.16	2.431	0.000	4.567	0.73
2021-06-04	4.58	2.466	10.096	9.135	0.74
2021-06-07	4.74	2.496	3.493	7.642	0.75
2021-06-08	4.94	2.525	4.219	6.962	0.76
2021-06-09	4.71	2.544	-4.656	4.858	0.76
2021-06-10	4.69	2.555	-0.425	2.760	0.77
2021-06-11	4.48	2.573	-4.478	4.904	0.77
2021-06-15	4.36	2.591	-2.679	4.911	0.78
2021-06-16	4.27	2.605	-2.064	3.899	0.78
2021-06-17	4.31	2.615	0.937	2.810	0.78
2021-06-18	4.53	2.647	5.104	8.353	0.79
2021-06-21	4.7	2.674	3.753	7.064	0.80
2021-06-22	4.66	2.691	-0.851	4.255	0.81
2021-06-23	4.68	2.699	0.429	2.146	0.81
2021-06-24	4.65	2.710	0.000	2.796	0.81
2021-06-25	4.66	2.724	0.215	3.656	0.82
2021-06-28	4.75	2.741	1.931	4.292	0.82
2021-06-29	4.65	2.756	-2.105	3.789	0.83
2021-06-30	4.83	2.776	3.871	4.946	0.83
2021-07-01	4.65	2.797	-3.727	5.590	0.84
2021-07-02	4.7	2.817	1.075	4.946	0.85
2021-07-05	4.76	2.836	1.277	4.894	0.85
2021-07-06	5.03	2.877	5.672	9.664	0.86
2021-07-07	4.98	2.890	-0.994	3.181	0.87
2021-07-08	5.05	2.907	1.406	4.016	0.87
2021-07-09	5.27	2.935	4.356	6.535	0.88
2021-07-12	5.8	2.992	10.057	11.765	0.90
2021-07-13	5.77	3.030	-0.517	7.931	0.91
2021-07-14	5.38	3.063	-7.560	7.216	0.92
2021-07-15	5.38	3.079	0.000	3.532	0.92
2021-07-16	5.5	3.113	2.230	7.435	0.93
2021-07-19	5.23	3.141	-4.909	6.545	0.94
2021-07-20	5.42	3.170	3.633	6.310	0.95
2021-07-21	5.67	3.192	4.613	4.797	0.96
2021-07-22	5.65	3.213	-0.353	4.409	0.96
2021-07-23	5.62	3.237	-0.531	5.133	0.97
2021-07-26	5.79	3.260	3.025	4.626	0.98
2021-07-27	5.33	3.300	-7.945	9.154	0.99
2021-07-28	5.12	3.331	-3.940	7.129	1.00
2021-07-29	5.22	3.349	1.953	4.297	1.00
2021-07-30	5.19	3.373	-0.575	5.556	1.01
2021-08-02	5.18	3.399	-0.193	5.973	1.02
2021-08-03	5.28	3.434	1.931	7.915	1.03
2021-08-04	5.55	3.456	5.114	4.735	1.04
2021-08-05	5.48	3.480	-1.261	5.225	1.04
2021-08-06	5.54	3.495	1.095	3.285	1.05
2021-08-09	5.39	3.518	-2.708	5.235	1.06
2021-08-10	5.52	3.544	2.412	5.566	1.06
2021-08-11	6.07	3.595	9.964	10.145	1.08
2021-08-12	6.34	3.633	4.448	7.084	1.09
2021-08-13	6.18	3.660	-2.524	5.205	1.10
2021-08-16	6	3.687	-2.913	5.502	1.11
2021-08-17	5.81	3.724	-3.167	7.667	1.12
2021-08-18	5.83	3.743	0.344	3.959	1.12
2021-08-19	5.94	3.766	1.887	4.631	1.13
2021-08-20	5.9	3.785	-0.673	3.872	1.14
2021-08-23	6.08	3.810	3.051	4.915	1.14
2021-08-24	6.06	3.824	-0.329	2.796	1.15
2021-08-25	5.98	3.840	-1.320	3.135	1.15
2021-08-26	6.08	3.864	1.672	4.682	1.16
2021-08-27	6.19	3.889	1.809	4.934	1.17
2021-08-30	6.27	3.916	1.292	5.170	1.17
2021-08-31	6.14	3.933	-2.073	3.190	1.18
2021-09-01	6.01	3.967	-2.117	6.840	1.19
2021-09-02	6.1	3.985	1.498	3.494	1.20
2021-09-03	6.08	4.019	-0.328	6.721	1.21
2021-09-06	5.91	4.052	-2.796	6.743	1.22
2021-09-07	6.3	4.096	6.599	8.460	1.23
2021-09-08	6.28	4.115	-0.317	3.492	1.23
2021-09-09	6.2	4.135	-1.274	3.981	1.24
2021-09-10	6.32	4.161	1.935	4.839	1.25
2021-09-13	6.61	4.201	4.589	7.278	1.26
2021-09-14	6.53	4.222	-1.210	3.933	1.27
2021-09-15	6.72	4.250	2.910	5.054	1.28
2021-09-16	6.48	4.274	-3.571	4.464	1.28
2021-09-17	6.49	4.296	0.154	4.012	1.29
2021-09-22	6.83	4.350	5.239	9.399	1.30
2021-09-23	6.59	4.375	-3.514	4.685	1.31
2021-09-24	6.26	4.409	-5.008	6.373	1.32
2021-09-27	5.85	4.462	-6.550	11.022	1.34
2021-09-28	5.97	4.489	2.051	5.299	1.35
2021-09-29	5.86	4.513	-1.843	5.025	1.35
2021-09-30	5.96	4.529	1.706	3.242	1.36
2021-10-08	5.79	4.558	-2.852	5.872	1.37
2021-10-11	5.63	4.588	-2.763	6.390	1.38
2021-10-12	5.4	4.624	-4.085	8.171	1.39
2021-10-13	5.39	4.639	-0.185	3.333	1.39
2021-10-14	5.73	4.682	6.308	8.905	1.40
2021-10-15	5.62	4.695	-1.920	2.792	1.41
2021-10-18	5.78	4.714	2.847	3.915	1.41
2021-10-19	5.98	4.736	3.460	4.498	1.42
2021-10-20	6	4.751	0.334	3.010	1.43
2021-10-21	5.99	4.763	-0.167	2.333	1.43
2021-10-22	5.81	4.781	-3.005	3.673	1.43
2021-10-25	6.09	4.817	4.819	7.229	1.45
2021-10-26	6.05	4.841	-0.657	4.762	1.45
2021-10-27	6.1	4.858	0.826	3.306	1.46
2021-10-28	6.04	4.888	-0.984	5.902	1.47
2021-10-29	6.28	4.924	3.974	6.788	1.48
2021-11-01	6.26	4.951	-0.318	5.255	1.49
2021-11-02	6.17	4.971	-1.438	3.994	1.49
2021-11-03	6.1	4.994	-1.135	4.376	1.50
2021-11-04	6.28	5.020	2.951	5.082	1.51
2021-11-05	5.8	5.059	-7.643	7.962	1.52
2021-11-08	5.88	5.085	1.379	5.345	1.53
2021-11-09	5.87	5.099	-0.170	2.891	1.53
2021-11-10	5.9	5.126	0.511	5.451	1.54
2021-11-11	5.99	5.155	1.525	5.763	1.55
2021-11-12	5.95	5.168	-0.668	2.671	1.55
2021-11-15	6.29	5.198	5.714	5.714	1.56
2021-11-16	6.07	5.216	-3.498	3.498	1.56
2021-11-17	6.45	5.262	6.260	8.567	1.58
2021-11-18	6.62	5.304	2.636	7.597	1.59
2021-11-19	6.67	5.333	0.755	5.287	1.60
2021-11-22	6.9	5.369	3.448	6.297	1.61
2021-11-23	6.73	5.394	-2.464	4.493	1.62
2021-11-24	6.6	5.414	-1.932	3.566	1.62
2021-11-25	6.76	5.444	2.424	5.303	1.63
2021-11-26	6.95	5.470	2.811	4.586	1.64
2021-11-29	7.65	5.550	10.072	12.518	1.67
2021-11-30	7.8	5.588	1.961	5.752	1.68
2021-12-01	7.83	5.630	0.385	6.538	1.69
2021-12-02	7.65	5.665	-2.299	5.492	1.70
2021-12-03	7.92	5.743	3.529	11.765	1.72
2021-12-06	7.79	5.765	-1.641	3.409	1.73
2021-12-07	7.23	5.838	-7.189	12.067	1.75
2021-12-08	7.25	5.864	0.277	4.288	1.76
2021-12-09	7.12	5.891	-1.793	4.552	1.77
2021-12-10	7.08	5.911	-0.562	3.371	1.77
2021-12-13	6.97	5.928	-1.554	2.966	1.78
2021-12-14	6.88	5.947	-1.291	3.443	1.78
2021-12-15	6.95	5.974	1.017	4.506	1.79
2021-12-16	7.03	5.991	1.151	3.022	1.80
2021-12-17	7.14	6.014	1.565	3.841	1.80
2021-12-20	6.65	6.058	-6.863	7.843	1.82
2021-12-21	6.68	6.081	0.451	4.211	1.82
2021-12-22	6.62	6.093	-0.898	2.096	1.83
2021-12-23	6.74	6.120	1.813	4.834	1.84
2021-12-24	6.97	6.159	3.412	6.825	1.85
2021-12-27	7.01	6.191	0.574	5.452	1.86
2021-12-28	7.05	6.206	0.571	2.568	1.86
2021-12-29	7.05	6.223	0.000	2.837	1.87
2021-12-30	7	6.235	-0.709	2.128	1.87
2021-12-31	6.88	6.249	-1.714	2.286	1.87
2022-01-04	6.69	6.266	-2.762	3.052	1.88
2022-01-05	6.66	6.286	-0.448	3.737	1.89
2022-01-06	7.05	6.337	5.856	8.709	1.90
2022-01-07	6.76	6.360	-4.113	3.972	1.91
2022-01-10	6.8	6.372	0.592	2.219	1.91
2022-01-11	6.73	6.390	-1.029	3.088	1.92
2022-01-12	6.78	6.405	0.743	2.675	1.92
2022-01-13	6.63	6.419	-2.212	2.507	1.93
2022-01-14	6.4	6.449	-3.469	5.732	1.93
2022-01-17	6.39	6.463	-0.156	2.656	1.94
2022-01-18	6.41	6.476	0.313	2.347	1.94
2022-01-19	6.38	6.485	-0.468	1.716	1.95
2022-01-20	6	6.518	-5.956	6.583	1.96
2022-01-21	5.86	6.546	-2.333	5.667	1.96
2022-01-24	5.93	6.563	1.195	3.584	1.97
2022-01-25	5.64	6.592	-4.890	6.071	1.98
2022-01-26	5.67	6.606	0.532	3.014	1.98
2022-01-27	5.5	6.629	-2.998	4.938	1.99
2022-01-28	5.57	6.648	1.273	4.182	1.99
2022-02-07	5.66	6.658	1.616	2.154	2.00
2022-02-08	5.76	6.674	1.767	3.180	2.00
2022-02-09	5.76	6.684	0.000	2.083	2.01
2022-02-10	5.77	6.695	0.174	2.431	2.01
2022-02-11	5.62	6.709	-2.600	2.946	2.01
2022-02-14	5.46	6.727	-2.847	3.915	2.02
2022-02-15	5.46	6.739	0.000	2.564	2.02
2022-02-16	5.57	6.754	2.015	3.297	2.03
2022-02-17	5.64	6.768	1.257	3.052	2.03
2022-02-18	5.72	6.783	1.418	3.014	2.03
2022-02-21	5.74	6.791	0.350	1.748	2.04
2022-02-22	5.75	6.801	0.174	2.091	2.04
2022-02-23	6.03	6.830	4.870	5.739	2.05
2022-02-24	5.71	6.863	-5.307	6.965	2.06
2022-02-25	5.75	6.875	0.701	2.452	2.06
2022-02-28	5.77	6.888	0.348	2.783	2.07
2022-03-01	5.8	6.898	0.520	2.080	2.07
2022-03-02	5.97	6.915	2.931	3.448	2.07
2022-03-03	5.93	6.931	-0.670	3.183	2.08
2022-03-04	5.74	6.947	-3.204	3.373	2.08
2022-03-07	5.49	6.972	-4.355	5.401	2.09
2022-03-08	5.29	6.994	-3.643	5.100	2.10
2022-03-09	5.19	7.031	-1.890	8.507	2.11
2022-03-10	5.22	7.043	0.578	2.697	2.11
2022-03-11	5.23	7.060	0.192	4.023	2.12
2022-03-14	5.04	7.077	-3.633	4.015	2.12
2022-03-15	4.71	7.104	-6.548	6.746	2.13
2022-03-16	4.9	7.134	4.034	7.431	2.14
2022-03-17	4.94	7.147	0.816	3.061	2.14
2022-03-18	4.97	7.155	0.607	2.024	2.15
2022-03-21	4.92	7.168	-1.006	3.219	2.15
2022-03-22	4.92	7.179	0.000	2.642	2.15
2022-03-23	4.98	7.188	1.220	2.236	2.16
2022-03-24	4.84	7.201	-2.811	3.213	2.16
2022-03-25	4.76	7.213	-1.653	2.893	2.16
2022-03-28	4.74	7.226	-0.420	3.361	2.17
2022-03-29	4.68	7.239	-1.266	3.376	2.17
2022-03-30	4.72	7.248	0.855	2.350	2.17
2022-03-31	4.65	7.257	-1.483	2.119	2.18
2022-04-01	4.63	7.265	-0.430	2.151	2.18
2022-04-06	4.68	7.270	1.080	1.296	2.18
2022-04-07	4.54	7.283	-2.991	3.419	2.18
2022-04-08	4.45	7.298	-1.982	4.185	2.19
2022-04-11	4.27	7.315	-4.045	4.719	2.19
2022-04-12	4.45	7.331	4.215	4.215	2.20
2022-04-13	4.33	7.342	-2.697	3.146	2.20
2022-04-14	4.34	7.350	0.231	2.079	2.20
2022-04-15	4.26	7.360	-1.843	2.765	2.21
2022-04-18	4.36	7.379	2.347	5.399	2.21
2022-04-19	4.34	7.389	-0.459	2.752	2.22
2022-04-20	4.23	7.405	-2.535	4.608	2.22
2022-04-21	4.05	7.425	-4.255	5.674	2.23
2022-04-22	4.07	7.435	0.494	3.210	2.23
2022-04-25	3.77	7.459	-7.371	7.371	2.24
2022-04-26	3.5	7.478	-7.162	6.631	2.24
2022-04-27	3.68	7.505	5.143	8.857	2.25
2022-04-28	3.72	7.520	1.087	4.891	2.26
2022-04-29	3.84	7.536	3.226	4.839	2.26
2022-05-05	3.95	7.558	2.865	6.771	2.27
2022-05-06	3.96	7.571	0.253	3.797	2.27
2022-05-09	3.98	7.578	0.505	2.273	2.27
2022-05-10	4.03	7.587	1.256	2.764	2.28
2022-05-11	4.09	7.599	1.489	3.474	2.28
2022-05-12	4.1	7.608	0.244	2.689	2.28
2022-05-13	4.09	7.617	-0.244	2.439	2.29
2022-05-16	4.05	7.625	-0.978	2.445	2.29
2022-05-17	4.06	7.632	0.247	1.975	2.29
2022-05-18	4.13	7.645	1.724	3.941	2.29
2022-05-19	4.12	7.651	-0.242	1.695	2.30
2022-05-20	4.23	7.664	2.670	3.641	2.30
2022-05-23	4.26	7.674	0.709	2.837	2.30

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