浙文互联融券券源 浙文互联专项约券

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	3.95	0	0	0	0
2020-04-28	3.78	0.027	-4.304	8.608	0.01
2020-04-29	3.77	0.036	-0.265	2.910	0.01
2020-04-30	3.9	0.048	3.448	3.714	0.01
2020-05-06	3.96	0.063	1.538	4.359	0.02
2020-05-07	3.91	0.073	-1.263	3.030	0.02
2020-05-08	4.09	0.098	4.604	7.417	0.03
2020-05-11	4.07	0.108	-0.489	2.934	0.03
2020-05-12	4.11	0.122	0.983	4.177	0.04
2020-05-13	4.18	0.133	1.703	3.163	0.04
2020-05-14	4.4	0.174	5.263	11.244	0.05
2020-05-15	4.39	0.199	-0.227	6.818	0.06
2020-05-18	4.2	0.218	-4.328	5.467	0.07
2020-05-19	4.19	0.228	-0.238	2.857	0.07
2020-05-20	4.15	0.243	-0.955	4.296	0.07
2020-05-21	4.03	0.258	-2.892	4.337	0.08
2020-05-22	3.97	0.267	-1.489	2.730	0.08
2020-05-25	4.13	0.285	4.030	5.290	0.09
2020-05-26	4.27	0.311	3.390	7.264	0.09
2020-05-27	4.37	0.340	2.342	7.963	0.10
2020-05-28	4.6	0.388	5.263	12.586	0.12
2020-05-29	4.45	0.415	-3.261	7.174	0.12
2020-06-01	4.9	0.448	10.112	8.090	0.13
2020-06-02	4.83	0.491	-1.429	10.816	0.15
2020-06-03	5.2	0.529	7.660	8.696	0.16
2020-06-04	4.88	0.555	-6.154	6.346	0.17
2020-06-05	4.8	0.579	-1.639	5.943	0.17
2020-06-08	4.91	0.599	2.292	5.000	0.18
2020-06-09	5.22	0.643	6.314	10.183	0.19
2020-06-10	5.03	0.664	-3.640	4.981	0.20
2020-06-11	4.91	0.682	-2.386	4.374	0.20
2020-06-12	4.75	0.702	-3.259	5.092	0.21
2020-06-15	4.84	0.729	1.895	6.737	0.22
2020-06-16	4.99	0.754	3.099	5.785	0.23
2020-06-17	5.31	0.793	6.413	9.018	0.24
2020-06-18	5.33	0.837	0.377	9.793	0.25
2020-06-19	5.05	0.861	-5.253	5.629	0.26
2020-06-22	4.91	0.877	-2.772	3.960	0.26
2020-06-23	4.94	0.890	0.611	3.259	0.27
2020-06-24	4.76	0.903	-3.644	3.239	0.27
2020-06-29	4.81	0.915	1.050	2.941	0.27
2020-06-30	4.83	0.922	0.416	1.663	0.28
2020-07-01	4.85	0.935	0.414	3.313	0.28
2020-07-02	4.8	0.942	-1.031	1.856	0.28
2020-07-03	4.75	0.953	-1.042	2.708	0.29
2020-07-06	4.98	0.978	4.842	5.895	0.29
2020-07-07	5.48	1.027	10.040	10.843	0.31
2020-07-08	5.76	1.060	5.109	6.934	0.32
2020-07-09	5.78	1.086	0.347	5.382	0.33
2020-07-10	5.81	1.128	0.519	8.651	0.34
2020-07-13	6.18	1.171	6.368	8.262	0.35
2020-07-14	5.89	1.211	-4.693	8.252	0.36
2020-07-15	5.57	1.244	-5.433	6.961	0.37
2020-07-16	5.37	1.288	-3.591	9.874	0.39
2020-07-17	5.25	1.311	-2.235	5.214	0.39
2020-07-20	5.42	1.332	3.238	4.762	0.40
2020-07-21	5.5	1.353	1.476	4.613	0.41
2020-07-22	5.54	1.378	0.727	5.273	0.41
2020-07-23	5.38	1.400	-2.888	5.054	0.42
2020-07-24	5.03	1.431	-6.506	7.435	0.43
2020-07-27	5.09	1.443	1.193	2.783	0.43
2020-07-28	5.34	1.467	4.912	5.305	0.44
2020-07-29	5.57	1.500	4.307	7.116	0.45
2020-07-30	5.58	1.522	0.180	4.847	0.46
2020-07-31	5.76	1.549	3.226	5.556	0.46
2020-08-03	5.85	1.569	1.563	4.167	0.47
2020-08-04	5.68	1.605	-2.906	7.521	0.48
2020-08-05	5.65	1.632	-0.528	5.810	0.49
2020-08-06	5.81	1.661	2.832	6.018	0.50
2020-08-07	5.6	1.685	-3.614	4.991	0.51
2020-08-10	5.49	1.697	-1.964	2.679	0.51
2020-08-11	5.26	1.718	-4.189	4.918	0.52
2020-08-12	5.4	1.738	2.662	4.373	0.52
2020-08-13	5.34	1.749	-1.111	2.407	0.52
2020-08-14	5.45	1.766	2.060	3.745	0.53
2020-08-17	5.57	1.777	2.202	2.385	0.53
2020-08-18	5.58	1.784	0.180	1.616	0.54
2020-08-19	5.32	1.804	-4.659	4.480	0.54
2020-08-20	5.31	1.823	-0.188	4.323	0.55
2020-08-21	5.22	1.837	-1.695	3.013	0.55
2020-08-24	5.21	1.845	-0.192	1.916	0.55
2020-08-25	5.22	1.862	0.192	3.839	0.56
2020-08-26	5.05	1.876	-3.257	3.448	0.56
2020-08-27	5.06	1.882	0.198	1.386	0.56
2020-08-28	5.13	1.895	1.383	3.162	0.57
2020-08-31	5.13	1.905	0.000	2.144	0.57
2020-09-01	5.03	1.914	-1.949	2.339	0.57
2020-09-02	4.95	1.931	-1.590	3.976	0.58
2020-09-03	4.93	1.938	-0.404	1.818	0.58
2020-09-04	4.89	1.946	-0.811	1.826	0.58
2020-09-07	4.9	1.957	0.204	2.863	0.59
2020-09-08	5.01	1.972	2.245	3.469	0.59
2020-09-09	5.03	1.987	0.399	3.593	0.60
2020-09-10	4.83	2.013	-3.976	6.561	0.60
2020-09-11	4.84	2.025	0.207	2.899	0.61
2020-09-14	4.85	2.035	0.207	2.479	0.61
2020-09-15	5.01	2.050	3.299	3.505	0.61
2020-09-16	5.06	2.062	0.998	2.994	0.62
2020-09-17	5.04	2.071	-0.395	1.976	0.62
2020-09-18	5.1	2.080	1.190	2.183	0.62
2020-09-21	5.61	2.080	10.000	0.000	0.62
2020-09-22	5.49	2.127	-2.139	10.339	0.64
2020-09-23	5.27	2.152	-4.007	5.647	0.65
2020-09-24	5.44	2.201	3.226	10.816	0.66
2020-09-25	5.3	2.224	-2.574	5.147	0.67
2020-09-28	5.12	2.247	-3.396	5.472	0.67
2020-09-29	5.12	2.255	0.000	1.953	0.68
2020-09-30	5.05	2.269	-1.367	3.125	0.68
2020-10-09	5.18	2.277	2.574	1.980	0.68
2020-10-12	5.33	2.291	2.896	3.089	0.69
2020-10-13	5.26	2.301	-1.313	2.251	0.69
2020-10-14	5.08	2.316	-3.422	3.612	0.69
2020-10-15	4.93	2.328	-2.953	2.953	0.70
2020-10-16	4.96	2.335	0.609	1.623	0.70
2020-10-19	4.96	2.343	0.000	2.016	0.70
2020-10-20	5.02	2.353	1.210	2.218	0.71
2020-10-21	4.94	2.360	-1.594	1.793	0.71
2020-10-22	4.96	2.365	0.405	1.215	0.71
2020-10-23	4.9	2.375	-1.210	2.419	0.71
2020-10-26	5.04	2.391	2.857	3.878	0.72
2020-10-27	5.1	2.405	1.190	3.175	0.72
2020-10-28	5.08	2.411	-0.392	1.569	0.72
2020-10-29	4.94	2.420	-2.756	2.165	0.73
2020-10-30	4.98	2.434	0.810	3.239	0.73
2020-11-02	5.06	2.444	1.606	2.410	0.73
2020-11-03	5.09	2.450	0.593	1.581	0.74
2020-11-04	5.12	2.458	0.589	1.768	0.74
2020-11-05	5.14	2.465	0.391	1.563	0.74
2020-11-06	5.21	2.476	1.362	2.529	0.74
2020-11-09	5.28	2.488	1.344	2.879	0.75
2020-11-10	5.15	2.500	-2.462	2.652	0.75
2020-11-11	5.02	2.512	-2.524	2.913	0.75
2020-11-12	5	2.520	-0.398	1.992	0.76
2020-11-13	5.07	2.531	1.400	2.600	0.76
2020-11-16	5.09	2.538	0.394	1.578	0.76
2020-11-17	5	2.548	-1.768	2.554	0.76
2020-11-18	4.98	2.555	-0.400	1.600	0.77
2020-11-19	4.95	2.562	-0.602	1.606	0.77
2020-11-20	4.91	2.572	-0.808	2.424	0.77
2020-11-23	4.86	2.582	-1.018	2.648	0.77
2020-11-24	4.85	2.589	-0.206	1.646	0.78
2020-11-25	4.79	2.596	-1.237	1.856	0.78
2020-11-26	4.76	2.602	-0.626	1.461	0.78
2020-11-27	4.73	2.610	-0.630	1.891	0.78
2020-11-30	4.76	2.615	0.634	1.268	0.78
2020-12-01	4.84	2.623	1.681	2.101	0.79
2020-12-02	4.81	2.628	-0.620	1.240	0.79
2020-12-03	4.79	2.633	-0.416	1.247	0.79
2020-12-04	4.74	2.639	-1.044	1.461	0.79
2020-12-07	4.64	2.650	-2.110	2.743	0.79
2020-12-08	4.65	2.655	0.216	1.293	0.80
2020-12-09	4.47	2.671	-3.871	4.301	0.80
2020-12-10	4.41	2.681	-1.342	2.908	0.80
2020-12-11	4.54	2.697	2.948	4.082	0.81
2020-12-14	4.48	2.707	-1.322	2.643	0.81
2020-12-15	4.49	2.717	0.223	2.679	0.81
2020-12-16	4.39	2.728	-2.227	3.118	0.82
2020-12-17	4.44	2.744	1.139	4.328	0.82
2020-12-18	4.33	2.754	-2.477	2.703	0.83
2020-12-21	4.34	2.765	0.231	3.233	0.83
2020-12-22	4.25	2.775	-2.074	2.765	0.83
2020-12-23	4.24	2.783	-0.235	2.118	0.83
2020-12-24	4.08	2.796	-3.774	4.009	0.84
2020-12-25	4.12	2.806	0.980	2.941	0.84
2020-12-28	4.15	2.823	0.728	4.854	0.85
2020-12-29	4.28	2.838	3.133	4.096	0.85
2020-12-30	4.25	2.846	-0.701	2.336	0.85
2020-12-31	4.29	2.853	0.941	1.882	0.86
2021-01-04	4.32	2.859	0.699	1.632	0.86
2021-01-05	4.24	2.869	-1.852	2.778	0.86
2021-01-06	4.14	2.878	-2.358	2.830	0.86
2021-01-07	4.38	2.897	5.797	5.072	0.87
2021-01-08	4.42	2.926	0.913	7.991	0.88
2021-01-11	4.59	2.960	3.846	8.824	0.89
2021-01-12	4.47	2.971	-2.614	2.832	0.89
2021-01-13	4.34	2.989	-2.908	5.145	0.90
2021-01-14	4.45	3.017	2.535	7.373	0.90
2021-01-15	4.33	3.029	-2.697	3.371	0.91
2021-01-18	4.41	3.041	1.848	3.464	0.91
2021-01-19	4.41	3.047	0.000	1.587	0.91
2021-01-20	4.34	3.054	-1.587	1.814	0.92
2021-01-21	4.3	3.062	-0.922	2.304	0.92
2021-01-22	4.17	3.076	-3.023	3.953	0.92
2021-01-25	4.05	3.086	-2.878	3.118	0.93
2021-01-26	4.07	3.094	0.494	2.222	0.93
2021-01-27	4.2	3.112	3.194	5.160	0.93
2021-01-28	4.14	3.122	-1.429	2.857	0.94
2021-01-29	3.95	3.139	-4.589	5.314	0.94
2021-02-01	4.01	3.149	1.519	3.038	0.94
2021-02-02	3.93	3.158	-1.995	2.743	0.95
2021-02-03	3.84	3.168	-2.290	3.053	0.95
2021-02-04	3.71	3.184	-3.385	5.208	0.96
2021-02-05	3.65	3.199	-1.617	4.852	0.96
2021-02-08	3.67	3.208	0.548	3.014	0.96
2021-02-09	3.77	3.218	2.725	2.997	0.97
2021-02-10	3.79	3.225	0.531	2.387	0.97
2021-02-18	3.95	3.233	4.222	2.375	0.97
2021-02-19	4	3.244	1.266	3.291	0.97
2021-02-22	4.12	3.264	3.000	5.750	0.98
2021-02-23	4.02	3.275	-2.427	3.398	0.98
2021-02-24	4.05	3.286	0.746	3.234	0.99
2021-02-25	3.98	3.294	-1.728	2.469	0.99
2021-02-26	3.99	3.302	0.251	2.261	0.99
2021-03-01	4.03	3.307	1.003	1.504	0.99
2021-03-02	3.98	3.317	-1.241	3.226	1.00
2021-03-03	4	3.323	0.503	1.759	1.00
2021-03-04	3.96	3.328	-1.000	1.500	1.00
2021-03-05	4.03	3.338	1.768	2.778	1.00
2021-03-08	3.99	3.347	-0.993	2.730	1.00
2021-03-09	3.95	3.363	-1.003	5.013	1.01
2021-03-10	3.85	3.375	-2.532	3.797	1.01
2021-03-11	3.89	3.384	1.039	2.597	1.02
2021-03-12	3.89	3.389	0.000	1.542	1.02
2021-03-15	3.86	3.395	-0.771	2.057	1.02
2021-03-16	3.93	3.403	1.813	2.332	1.02
2021-03-17	3.97	3.409	1.018	1.781	1.02
2021-03-18	3.95	3.415	-0.504	1.763	1.02
2021-03-19	3.91	3.420	-1.013	1.519	1.03
2021-03-22	3.99	3.431	2.046	3.325	1.03
2021-03-23	4.14	3.452	3.759	6.015	1.04
2021-03-24	4.15	3.462	0.242	3.140	1.04
2021-03-25	4.23	3.480	1.928	5.060	1.04
2021-03-26	4.23	3.489	0.000	2.364	1.05
2021-03-29	4.22	3.499	-0.236	3.073	1.05
2021-03-30	4.12	3.506	-2.370	1.896	1.05
2021-03-31	4.12	3.513	0.000	2.184	1.05
2021-04-01	4.23	3.528	2.670	4.126	1.06
2021-04-02	4.29	3.536	1.418	2.364	1.06
2021-04-06	4.37	3.553	1.865	4.662	1.07
2021-04-07	4.37	3.559	0.000	1.602	1.07
2021-04-08	4.35	3.570	-0.458	2.975	1.07
2021-04-09	4.41	3.578	1.379	2.299	1.07
2021-04-12	4.34	3.588	-1.587	2.721	1.08
2021-04-13	4.28	3.597	-1.382	2.535	1.08
2021-04-14	4.36	3.618	1.869	5.607	1.09
2021-04-15	4.38	3.633	0.459	4.128	1.09
2021-04-16	4.53	3.650	3.425	4.566	1.09
2021-04-19	4.47	3.657	-1.325	1.766	1.10
2021-04-20	4.43	3.665	-0.895	2.237	1.10
2021-04-21	4.43	3.672	0.000	2.032	1.10
2021-04-22	4.4	3.680	-0.677	2.032	1.10
2021-04-23	4.27	3.691	-2.955	3.182	1.11
2021-04-26	4.32	3.706	1.171	4.215	1.11
2021-04-27	4.5	3.737	4.167	8.102	1.12
2021-04-28	4.62	3.779	2.667	11.111	1.13
2021-04-29	4.55	3.796	-1.515	4.329	1.14
2021-04-30	4.46	3.808	-1.978	3.297	1.14
2021-05-06	4.51	3.819	1.121	2.915	1.15
2021-05-07	4.69	3.843	3.991	6.208	1.15
2021-05-10	4.71	3.853	0.426	2.345	1.16
2021-05-11	4.72	3.866	0.212	3.397	1.16
2021-05-12	4.72	3.876	0.000	2.542	1.16
2021-05-13	4.62	3.886	-2.119	2.542	1.17
2021-05-14	4.76	3.903	3.030	4.329	1.17
2021-05-17	4.57	3.920	-3.992	4.622	1.18
2021-05-18	4.66	3.938	1.969	4.595	1.18
2021-05-19	4.53	3.952	-2.790	3.648	1.19
2021-05-20	4.43	3.965	-2.208	3.532	1.19
2021-05-21	4.44	3.974	0.226	2.483	1.19
2021-05-24	4.43	3.982	-0.225	2.027	1.19
2021-05-25	4.48	3.991	1.129	2.483	1.20
2021-05-26	4.47	3.999	-0.223	2.009	1.20
2021-05-27	4.5	4.008	0.671	2.461	1.20
2021-05-28	4.39	4.018	-2.444	2.889	1.21
2021-05-31	4.45	4.030	1.367	3.189	1.21
2021-06-01	4.48	4.039	0.674	2.472	1.21
2021-06-02	4.37	4.050	-2.455	2.902	1.21
2021-06-03	4.35	4.056	-0.458	1.602	1.22
2021-06-04	4.32	4.065	-0.690	2.529	1.22
2021-06-07	4.33	4.072	0.231	1.852	1.22
2021-06-08	4.32	4.077	-0.231	1.617	1.22
2021-06-09	4.29	4.086	-0.694	2.315	1.23
2021-06-10	4.37	4.095	1.865	2.564	1.23
2021-06-11	4.43	4.109	1.373	3.890	1.23
2021-06-15	4.52	4.121	2.032	3.160	1.24
2021-06-16	4.46	4.128	-1.327	1.770	1.24
2021-06-17	4.4	4.134	-1.345	1.794	1.24
2021-06-18	4.44	4.144	0.909	2.727	1.24
2021-06-21	4.37	4.150	-1.577	1.577	1.25
2021-06-22	4.38	4.156	0.229	1.602	1.25
2021-06-23	4.36	4.160	-0.457	1.142	1.25
2021-06-24	4.3	4.164	-1.149	1.149	1.25
2021-06-25	4.32	4.168	0.465	0.930	1.25
2021-06-28	4.27	4.177	-1.157	2.546	1.25
2021-06-29	4.19	4.184	-1.874	2.108	1.26
2021-06-30	4.2	4.189	0.239	1.432	1.26
2021-07-01	4.11	4.198	-2.143	2.619	1.26
2021-07-02	4.07	4.203	-0.973	1.460	1.26
2021-07-05	4.16	4.212	2.211	2.703	1.26
2021-07-06	4.13	4.217	-0.721	1.442	1.27
2021-07-07	4.11	4.221	-0.484	1.211	1.27
2021-07-08	4.05	4.227	-1.460	1.703	1.27
2021-07-09	4.09	4.233	0.988	1.728	1.27
2021-07-12	4.1	4.237	0.244	1.222	1.27
2021-07-13	4.1	4.241	0.000	1.220	1.27
2021-07-14	4.06	4.247	-1.695	1.695	1.27
2021-07-15	4.1	4.255	0.985	2.217	1.28
2021-07-16	4.24	4.266	3.415	3.171	1.28
2021-07-19	4.18	4.274	-1.415	2.358	1.28
2021-07-20	4.18	4.279	0.000	1.435	1.28
2021-07-21	4.19	4.285	0.239	1.675	1.29
2021-07-22	4.18	4.293	-0.239	2.148	1.29
2021-07-23	4.11	4.299	-1.675	1.914	1.29
2021-07-26	4.05	4.308	-1.460	2.676	1.29
2021-07-27	3.98	4.317	-1.728	2.716	1.30
2021-07-28	3.83	4.332	-3.769	4.774	1.30
2021-07-29	3.87	4.339	1.044	2.089	1.30
2021-07-30	3.91	4.349	1.034	3.101	1.30
2021-08-02	4.02	4.361	2.813	3.581	1.31
2021-08-03	4.03	4.370	0.249	2.488	1.31
2021-08-04	4.06	4.375	0.744	1.489	1.31
2021-08-05	4.02	4.382	-0.985	2.217	1.31
2021-08-06	4.05	4.387	0.746	1.493	1.32
2021-08-09	4.08	4.395	0.741	2.469	1.32
2021-08-10	4.1	4.400	0.490	1.225	1.32
2021-08-11	4.1	4.404	0.000	1.220	1.32
2021-08-12	4.14	4.411	0.976	2.195	1.32
2021-08-13	4.12	4.416	-0.483	1.208	1.32
2021-08-16	4.1	4.421	-0.485	1.699	1.33
2021-08-17	3.98	4.435	-2.927	4.146	1.33
2021-08-18	4.07	4.445	2.261	3.015	1.33
2021-08-19	4.08	4.450	0.246	1.474	1.34
2021-08-20	4.04	4.456	-0.980	1.716	1.34
2021-08-23	4.1	4.463	1.485	1.980	1.34
2021-08-24	4.07	4.469	-0.732	1.951	1.34
2021-08-25	4.13	4.478	1.474	2.457	1.34
2021-08-26	4.2	4.493	1.695	4.358	1.35
2021-08-27	4.18	4.498	-0.476	1.429	1.35
2021-08-30	4.23	4.507	1.196	2.632	1.35
2021-08-31	4.29	4.518	1.418	2.837	1.36
2021-09-01	4.29	4.524	0.000	1.865	1.36
2021-09-02	4.33	4.531	0.932	1.865	1.36
2021-09-03	4.35	4.536	0.462	1.386	1.36
2021-09-06	4.33	4.541	-0.460	1.379	1.36
2021-09-07	4.47	4.556	3.233	4.157	1.37
2021-09-08	4.55	4.567	1.790	2.685	1.37
2021-09-09	4.56	4.578	0.220	2.857	1.37
2021-09-10	4.52	4.587	-0.877	2.632	1.38
2021-09-13	4.64	4.600	2.655	3.319	1.38
2021-09-14	4.5	4.618	-3.017	4.741	1.39
2021-09-15	4.65	4.646	3.333	7.111	1.39
2021-09-16	4.54	4.668	-2.366	5.806	1.40
2021-09-17	4.53	4.683	-0.220	4.185	1.41
2021-09-22	4.47	4.697	-1.325	3.753	1.41
2021-09-23	4.6	4.721	2.908	6.264	1.42
2021-09-24	4.53	4.734	-1.522	3.478	1.42
2021-09-27	4.38	4.755	-3.311	5.519	1.43
2021-09-28	4.47	4.767	2.055	3.196	1.43
2021-09-29	4.33	4.778	-3.132	3.132	1.43
2021-09-30	4.27	4.791	-1.386	3.695	1.44
2021-10-08	4.7	4.826	10.070	8.899	1.45
2021-10-11	4.63	4.838	-1.489	3.191	1.45
2021-10-12	4.59	4.852	-0.864	3.672	1.46
2021-10-13	4.47	4.872	-2.614	5.447	1.46
2021-10-14	4.49	4.887	0.447	3.803	1.47
2021-10-15	4.39	4.901	-2.227	3.786	1.47
2021-10-18	4.4	4.907	0.228	1.822	1.47
2021-10-19	4.36	4.918	-0.909	2.955	1.48
2021-10-20	4.47	4.936	2.523	4.817	1.48
2021-10-21	4.5	4.949	0.671	3.579	1.48
2021-10-22	4.4	4.962	-2.222	3.556	1.49
2021-10-25	4.36	4.971	-0.909	2.500	1.49
2021-10-26	4.3	4.983	-1.376	3.211	1.49
2021-10-27	4.18	5.002	-2.791	5.349	1.50
2021-10-28	4.13	5.013	-1.196	3.349	1.50
2021-10-29	4.23	5.025	2.421	3.390	1.51
2021-11-01	4.55	5.061	7.565	9.456	1.52
2021-11-02	4.52	5.073	-0.659	3.297	1.52
2021-11-03	4.46	5.086	-1.327	3.540	1.53
2021-11-04	4.55	5.098	2.018	3.139	1.53
2021-11-05	4.66	5.116	2.418	4.615	1.53
2021-11-08	4.7	5.126	0.858	2.361	1.54
2021-11-09	4.68	5.133	-0.426	1.915	1.54
2021-11-10	4.73	5.146	1.068	3.205	1.54
2021-11-11	4.97	5.174	5.074	6.765	1.55
2021-11-12	4.91	5.184	-1.207	2.414	1.56
2021-11-15	4.88	5.194	-0.611	2.648	1.56
2021-11-16	4.83	5.212	-1.025	4.303	1.56
2021-11-17	4.86	5.220	0.621	2.070	1.57
2021-11-18	4.68	5.239	-3.704	4.938	1.57
2021-11-19	4.7	5.258	0.427	4.701	1.58
2021-11-22	4.67	5.268	-0.638	2.766	1.58
2021-11-23	4.69	5.279	0.428	2.784	1.58
2021-11-24	4.69	5.293	0.000	3.412	1.59
2021-11-25	4.7	5.305	0.213	3.198	1.59
2021-11-26	4.59	5.332	-2.340	7.021	1.60
2021-11-29	4.49	5.340	-2.179	2.179	1.60
2021-11-30	4.52	5.349	0.668	2.450	1.60
2021-12-01	4.67	5.373	3.319	5.973	1.61
2021-12-02	4.58	5.384	-1.927	2.998	1.62
2021-12-03	4.55	5.390	-0.655	1.528	1.62
2021-12-06	4.54	5.403	-0.220	3.516	1.62
2021-12-07	4.54	5.412	0.000	2.423	1.62
2021-12-08	4.57	5.419	0.661	1.762	1.63
2021-12-09	4.61	5.430	0.875	2.845	1.63
2021-12-10	4.87	5.472	5.640	10.412	1.64
2021-12-13	5.36	5.512	10.062	8.830	1.65
2021-12-14	5.89	5.530	9.888	3.731	1.66
2021-12-15	6.48	5.604	10.017	13.752	1.68
2021-12-16	6.36	5.662	-1.852	10.802	1.70
2021-12-17	6.29	5.717	-1.101	10.535	1.72
2021-12-20	6.11	5.748	-2.862	6.041	1.72
2021-12-21	6.19	5.774	1.309	5.074	1.73
2021-12-22	6.31	5.801	1.939	5.170	1.74
2021-12-23	6.6	5.864	4.596	11.410	1.76
2021-12-24	6.2	5.913	-6.061	9.545	1.77
2021-12-27	6	5.958	-3.226	9.032	1.79
2021-12-28	6.33	6.005	5.500	8.833	1.80
2021-12-29	6.96	6.005	9.953	0.000	1.80
2021-12-30	7.66	6.005	10.057	0.000	1.80
2021-12-31	8.43	6.005	10.052	0.000	1.80
2022-01-04	8.88	6.078	5.338	9.964	1.82
2022-01-05	8.85	6.173	-0.338	12.838	1.85
2022-01-06	8.02	6.203	-9.379	4.407	1.86
2022-01-07	8.37	6.255	4.364	7.481	1.88
2022-01-10	8.71	6.331	4.062	10.514	1.90
2022-01-11	7.96	6.378	-8.611	7.003	1.91
2022-01-12	8.76	6.444	10.050	9.045	1.93
2022-01-13	8.4	6.515	-4.110	10.160	1.95
2022-01-14	8.13	6.568	-3.214	7.857	1.97
2022-01-17	8.94	6.617	9.963	6.642	1.99
2022-01-18	8.58	6.724	-4.027	14.877	2.02
2022-01-19	8.81	6.796	2.681	9.790	2.04
2022-01-20	8.17	6.843	-7.264	6.924	2.05
2022-01-21	7.35	6.910	-10.037	11.016	2.07
2022-01-24	6.9	6.944	-6.122	5.850	2.08
2022-01-25	6.21	6.995	-10.000	9.855	2.10
2022-01-26	6.33	7.030	1.932	6.602	2.11
2022-01-27	6.05	7.060	-4.423	6.003	2.12
2022-01-28	5.99	7.079	-0.992	3.802	2.12
2022-02-07	5.87	7.115	-2.003	7.346	2.13
2022-02-08	5.98	7.140	1.874	5.111	2.14
2022-02-09	6.32	7.185	5.686	8.528	2.16
2022-02-10	6.32	7.199	0.000	2.532	2.16
2022-02-11	6.28	7.239	-0.633	7.753	2.17
2022-02-14	6.63	7.310	5.573	12.898	2.19
2022-02-15	6.4	7.331	-3.469	3.771	2.20
2022-02-16	6.59	7.354	2.969	4.219	2.21
2022-02-17	6.31	7.375	-4.249	4.097	2.21
2022-02-18	6.18	7.394	-2.060	3.645	2.22
2022-02-21	6.22	7.412	0.647	3.398	2.22
2022-02-22	5.97	7.438	-4.019	5.305	2.23
2022-02-23	6.13	7.454	2.680	3.183	2.24
2022-02-24	5.74	7.496	-6.362	8.646	2.25
2022-02-25	5.72	7.510	-0.348	2.962	2.25
2022-02-28	5.82	7.534	1.748	4.895	2.26
2022-03-01	5.84	7.546	0.344	2.577	2.26
2022-03-02	5.87	7.558	0.514	2.397	2.27
2022-03-03	5.79	7.569	-1.363	2.215	2.27
2022-03-04	5.89	7.591	1.727	4.663	2.28
2022-03-07	5.83	7.614	-1.019	4.584	2.28
2022-03-08	5.52	7.642	-5.317	6.175	2.29
2022-03-09	5.68	7.679	2.899	7.790	2.30
2022-03-10	5.72	7.698	0.704	4.049	2.31
2022-03-11	5.75	7.744	0.524	9.615	2.32
2022-03-14	5.71	7.761	-0.696	3.478	2.33
2022-03-15	5.37	7.794	-5.954	7.356	2.34
2022-03-16	5.69	7.828	5.959	7.263	2.35
2022-03-17	5.99	7.863	5.272	7.030	2.36
2022-03-18	5.94	7.877	-0.835	2.671	2.36
2022-03-21	6.07	7.887	2.189	2.020	2.37
2022-03-22	6.38	7.951	5.107	12.026	2.39
2022-03-23	6.24	7.973	-2.194	4.232	2.39
2022-03-24	5.99	7.997	-4.006	4.808	2.40
2022-03-25	6.05	8.017	1.002	4.007	2.41
2022-03-28	6.37	8.058	5.289	7.769	2.42
2022-03-29	6.21	8.074	-2.512	3.140	2.42
2022-03-30	6.27	8.086	0.966	2.254	2.43
2022-03-31	6.44	8.114	2.711	5.263	2.43
2022-04-01	6.91	8.180	7.298	11.335	2.45
2022-04-06	6.97	8.221	0.868	7.091	2.47
2022-04-07	6.93	8.250	-0.574	5.022	2.47
2022-04-08	6.5	8.282	-6.205	5.916	2.48
2022-04-11	6.19	8.314	-4.769	6.154	2.49
2022-04-12	6.17	8.349	-0.323	6.947	2.50
2022-04-13	5.79	8.376	-6.159	5.511	2.51
2022-04-14	5.9	8.398	1.900	4.491	2.52
2022-04-15	5.6	8.428	-5.085	6.441	2.53
2022-04-18	5.56	8.450	-0.714	4.643	2.53
2022-04-19	5.71	8.465	2.698	3.237	2.54
2022-04-20	5.55	8.487	-2.802	4.729	2.55
2022-04-21	5.28	8.513	-4.865	5.946	2.55
2022-04-22	5.25	8.528	-0.568	3.409	2.56
2022-04-25	4.73	8.561	-9.905	8.381	2.57
2022-04-26	4.44	8.584	-6.131	6.131	2.58
2022-04-27	4.67	8.620	5.180	9.459	2.59
2022-04-28	4.64	8.632	-0.642	2.998	2.59
2022-04-29	5.01	8.671	7.974	9.267	2.60
2022-05-05	4.97	8.683	-0.798	2.994	2.60
2022-05-06	4.8	8.698	-3.421	3.622	2.61
2022-05-09	4.92	8.712	2.500	3.542	2.61
2022-05-10	4.89	8.729	-0.610	4.065	2.62
2022-05-11	4.89	8.751	0.000	5.521	2.63
2022-05-12	4.94	8.768	1.022	4.090	2.63
2022-05-13	4.88	8.781	-1.215	3.239	2.63
2022-05-16	4.92	8.790	0.820	2.049	2.64
2022-05-17	4.85	8.804	-1.423	3.455	2.64
2022-05-18	4.9	8.815	1.031	2.887	2.64
2022-05-19	4.92	8.828	0.408	3.061	2.65
2022-05-20	4.95	8.836	0.610	1.829	2.65
2022-05-23	5.12	8.859	3.434	5.455	2.66

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