贵广网络融券券源 贵广网络专项约券

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	7.47	0	0	0	0
2020-04-28	7.17	0.043	-4.016	7.229	0.01
2020-04-29	6.93	0.067	-3.347	4.184	0.02
2020-04-30	7.12	0.088	2.742	3.463	0.03
2020-05-06	7.34	0.116	3.090	4.635	0.03
2020-05-07	7.35	0.127	0.136	1.771	0.04
2020-05-08	7.36	0.139	0.136	1.905	0.04
2020-05-11	7.3	0.156	-0.815	2.853	0.05
2020-05-12	7.15	0.181	-2.055	4.110	0.05
2020-05-13	6.98	0.207	-2.378	4.615	0.06
2020-05-14	7.06	0.232	1.146	4.155	0.07
2020-05-15	7.01	0.244	-0.708	2.125	0.07
2020-05-18	6.81	0.263	-2.853	3.281	0.08
2020-05-19	6.84	0.271	0.441	1.468	0.08
2020-05-20	6.87	0.289	0.439	3.070	0.09
2020-05-21	7.4	0.342	7.715	8.588	0.10
2020-05-22	7.47	0.411	0.946	11.081	0.12
2020-05-25	7.16	0.427	-4.150	2.677	0.13
2020-05-26	7.19	0.444	0.419	2.933	0.13
2020-05-27	7.05	0.458	-1.947	2.364	0.14
2020-05-28	7.22	0.493	2.411	5.816	0.15
2020-05-29	7.8	0.536	8.033	6.648	0.16
2020-06-01	8.02	0.571	2.821	5.128	0.17
2020-06-02	7.81	0.625	-2.618	8.354	0.19
2020-06-03	7.96	0.663	1.921	5.762	0.20
2020-06-04	7.78	0.687	-2.261	3.643	0.21
2020-06-05	7.93	0.717	1.928	4.499	0.22
2020-06-08	7.66	0.734	-3.405	2.774	0.22
2020-06-09	7.53	0.748	-1.697	2.089	0.22
2020-06-10	7.44	0.757	-1.195	1.594	0.23
2020-06-11	7.39	0.778	-0.672	3.360	0.23
2020-06-12	7.43	0.801	0.541	3.654	0.24
2020-06-15	7.41	0.819	-0.269	2.961	0.25
2020-06-16	7.48	0.832	0.945	2.024	0.25
2020-06-17	7.49	0.841	0.134	1.471	0.25
2020-06-18	7.44	0.852	-0.668	1.869	0.26
2020-06-19	7.49	0.861	0.672	1.344	0.26
2020-06-22	7.41	0.870	-1.068	1.469	0.26
2020-06-23	7.3	0.889	-1.484	3.104	0.27
2020-06-24	7.25	0.897	-0.685	1.370	0.27
2020-06-29	7.1	0.911	-2.069	2.345	0.27
2020-06-30	7.13	0.916	0.423	0.845	0.27
2020-07-01	7.13	0.927	0.000	1.823	0.28
2020-07-02	7.31	0.949	2.525	3.647	0.28
2020-07-03	7.53	0.976	3.010	4.378	0.29
2020-07-06	7.78	1.007	3.320	4.781	0.30
2020-07-07	7.78	1.025	0.000	2.699	0.31
2020-07-08	7.93	1.051	1.928	3.985	0.32
2020-07-09	8.04	1.070	1.387	2.774	0.32
2020-07-10	7.95	1.095	-1.119	3.731	0.33
2020-07-13	8.08	1.125	2.930	4.459	0.34
2020-07-14	8	1.150	-0.990	3.837	0.35
2020-07-15	7.73	1.184	-3.375	5.250	0.36
2020-07-16	7.46	1.219	-3.493	5.692	0.37
2020-07-17	7.31	1.242	-2.011	3.753	0.37
2020-07-20	7.52	1.261	2.873	3.010	0.38
2020-07-21	7.55	1.277	0.399	2.527	0.38
2020-07-22	7.55	1.294	0.000	2.649	0.39
2020-07-23	7.46	1.319	-1.192	4.106	0.40
2020-07-24	7.18	1.348	-3.753	4.826	0.40
2020-07-27	7.18	1.364	0.000	2.646	0.41
2020-07-28	7.24	1.373	0.836	1.532	0.41
2020-07-29	7.38	1.393	1.934	3.315	0.42
2020-07-30	7.31	1.405	-0.949	1.897	0.42
2020-07-31	7.35	1.419	0.547	2.326	0.43
2020-08-03	7.52	1.436	2.313	2.721	0.43
2020-08-04	7.47	1.446	-0.665	1.596	0.43
2020-08-05	7.41	1.460	-0.803	2.276	0.44
2020-08-06	7.34	1.476	-0.945	2.564	0.44
2020-08-07	7.64	1.527	4.087	8.038	0.46
2020-08-10	7.85	1.564	2.749	5.628	0.47
2020-08-11	7.46	1.593	-4.968	4.713	0.48
2020-08-12	8	1.666	7.239	10.858	0.50
2020-08-13	7.81	1.684	-2.375	2.875	0.51
2020-08-14	7.94	1.712	1.665	4.225	0.51
2020-08-17	7.91	1.740	-0.378	4.156	0.52
2020-08-18	7.79	1.755	-1.517	2.276	0.53
2020-08-19	7.88	1.781	1.155	3.979	0.53
2020-08-20	8.09	1.826	2.665	6.726	0.55
2020-08-21	8.05	1.846	-0.494	2.967	0.55
2020-08-24	7.86	1.865	-2.360	2.857	0.56
2020-08-25	7.75	1.879	-1.399	2.290	0.56
2020-08-26	7.7	1.898	-0.645	2.839	0.57
2020-08-27	7.81	1.937	1.429	5.974	0.58
2020-08-28	7.61	1.956	-2.561	3.073	0.59
2020-08-31	7.79	1.986	2.365	4.599	0.60
2020-09-01	7.64	2.001	-1.926	2.439	0.60
2020-09-02	7.64	2.011	0.000	1.440	0.60
2020-09-03	7.55	2.021	-1.178	1.702	0.61
2020-09-04	7.51	2.032	-0.530	1.722	0.61
2020-09-07	7.38	2.052	-1.731	3.196	0.62
2020-09-08	7.45	2.064	0.949	2.033	0.62
2020-09-09	7.39	2.075	-0.805	1.745	0.62
2020-09-10	7.14	2.101	-3.383	4.330	0.63
2020-09-11	7.24	2.120	1.401	3.221	0.64
2020-09-14	7.27	2.131	0.414	1.796	0.64
2020-09-15	7.3	2.146	0.413	2.476	0.64
2020-09-16	7.22	2.158	-1.096	1.918	0.65
2020-09-17	7.2	2.169	-0.277	1.801	0.65
2020-09-18	7.21	2.176	0.139	1.250	0.65
2020-09-21	7.23	2.183	0.277	1.110	0.65
2020-09-22	7.09	2.193	-1.936	1.798	0.66
2020-09-23	7.11	2.201	0.282	1.269	0.66
2020-09-24	7.03	2.209	-1.125	1.406	0.66
2020-09-25	7.05	2.224	0.284	2.560	0.67
2020-09-28	7.05	2.239	0.000	2.553	0.67
2020-09-29	7.11	2.248	0.851	1.560	0.67
2020-09-30	7.03	2.261	-1.125	2.110	0.68
2020-10-09	7.22	2.274	2.703	2.134	0.68
2020-10-12	7.42	2.294	2.770	3.324	0.69
2020-10-13	7.32	2.306	-1.348	2.022	0.69
2020-10-14	7.26	2.316	-0.820	1.503	0.69
2020-10-15	7.24	2.325	-0.275	1.515	0.70
2020-10-16	7.21	2.335	-0.414	1.657	0.70
2020-10-19	7.18	2.347	-0.416	2.080	0.70
2020-10-20	7.2	2.355	0.279	1.393	0.71
2020-10-21	7.22	2.364	0.278	1.389	0.71
2020-10-22	7.19	2.378	-0.416	2.355	0.71
2020-10-23	7.05	2.393	-1.947	2.503	0.72
2020-10-26	7.07	2.402	0.284	1.560	0.72
2020-10-27	6.9	2.415	-2.405	2.263	0.72
2020-10-28	6.77	2.437	-1.884	3.913	0.73
2020-10-29	6.84	2.453	1.034	2.806	0.74
2020-10-30	6.57	2.476	-3.947	4.240	0.74
2020-11-02	6.28	2.509	-4.414	6.240	0.75
2020-11-03	6.32	2.521	0.637	2.229	0.76
2020-11-04	6.22	2.531	-1.582	2.057	0.76
2020-11-05	6.32	2.541	1.608	1.768	0.76
2020-11-06	6.28	2.553	-0.633	2.373	0.77
2020-11-09	6.38	2.562	1.592	1.752	0.77
2020-11-10	6.32	2.573	-0.940	2.038	0.77
2020-11-11	6.28	2.581	-0.633	1.582	0.77
2020-11-12	6.32	2.591	0.637	1.911	0.78
2020-11-13	6.28	2.603	-0.633	2.215	0.78
2020-11-16	6.37	2.614	1.433	2.070	0.78
2020-11-17	6.34	2.622	-0.471	1.570	0.79
2020-11-18	6.34	2.631	0.000	1.735	0.79
2020-11-19	6.31	2.638	-0.473	1.262	0.79
2020-11-20	6.28	2.645	-0.475	1.268	0.79
2020-11-23	6.28	2.651	0.000	1.274	0.80
2020-11-24	6.25	2.659	-0.478	1.433	0.80
2020-11-25	6.27	2.665	0.320	1.280	0.80
2020-11-26	6.28	2.675	0.159	1.914	0.80
2020-11-27	6.28	2.682	0.000	1.274	0.80
2020-11-30	6.3	2.692	0.318	1.911	0.81
2020-12-01	6.33	2.699	0.476	1.270	0.81
2020-12-02	6.3	2.705	-0.474	1.106	0.81
2020-12-03	6.33	2.716	0.476	2.222	0.81
2020-12-04	6.31	2.722	-0.316	1.106	0.82
2020-12-07	6.26	2.726	-0.792	0.792	0.82
2020-12-08	6.21	2.736	-0.799	1.917	0.82
2020-12-09	5.93	2.761	-4.509	4.992	0.83
2020-12-10	5.86	2.768	-1.180	1.518	0.83
2020-12-11	5.72	2.790	-2.389	4.608	0.84
2020-12-14	5.73	2.797	0.175	1.399	0.84
2020-12-15	5.71	2.802	-0.349	1.047	0.84
2020-12-16	5.62	2.810	-1.576	1.751	0.84
2020-12-17	5.66	2.824	0.712	3.025	0.85
2020-12-18	5.62	2.831	-0.707	1.413	0.85
2020-12-21	5.62	2.841	0.000	2.135	0.85
2020-12-22	5.52	2.852	-1.779	2.313	0.86
2020-12-23	5.5	2.860	-0.362	1.812	0.86
2020-12-24	5.32	2.875	-3.273	3.273	0.86
2020-12-25	5.35	2.884	0.564	2.068	0.87
2020-12-28	5.28	2.892	-1.308	1.869	0.87
2020-12-29	5.38	2.911	1.894	4.167	0.87
2020-12-30	5.42	2.919	0.743	1.859	0.88
2020-12-31	5.46	2.931	0.738	2.583	0.88
2021-01-04	5.47	2.937	0.183	1.282	0.88
2021-01-05	5.41	2.945	-1.097	1.828	0.88
2021-01-06	5.29	2.957	-2.218	2.773	0.89
2021-01-07	5.06	2.980	-4.348	5.482	0.89
2021-01-08	5.15	2.998	1.779	4.150	0.90
2021-01-11	5.14	3.011	-0.194	3.107	0.90
2021-01-12	5.12	3.020	-0.389	2.140	0.91
2021-01-13	5.03	3.034	-1.758	3.125	0.91
2021-01-14	5.15	3.052	2.386	4.374	0.92
2021-01-15	5.2	3.065	0.971	2.913	0.92
2021-01-18	5.19	3.074	-0.192	2.115	0.92
2021-01-19	5.28	3.091	1.734	3.854	0.93
2021-01-20	5.17	3.106	-2.083	3.409	0.93
2021-01-21	5.16	3.117	-0.193	2.515	0.93
2021-01-22	5.09	3.126	-1.357	2.132	0.94
2021-01-25	5.02	3.135	-1.375	2.161	0.94
2021-01-26	5.01	3.147	-0.199	2.988	0.94
2021-01-27	5.04	3.156	0.599	2.196	0.95
2021-01-28	5.1	3.172	1.190	3.571	0.95
2021-01-29	4.93	3.193	-3.333	5.294	0.96
2021-02-01	4.8	3.209	-2.637	4.057	0.96
2021-02-02	4.81	3.220	0.208	2.708	0.97
2021-02-03	4.72	3.232	-1.871	2.911	0.97
2021-02-04	4.57	3.249	-3.178	4.449	0.97
2021-02-05	4.52	3.264	-1.094	3.939	0.98
2021-02-08	4.5	3.279	-0.442	3.982	0.98
2021-02-09	4.56	3.286	1.333	2.000	0.99
2021-02-10	4.62	3.294	1.316	1.974	0.99
2021-02-18	4.74	3.304	2.597	2.597	0.99
2021-02-19	4.92	3.322	3.797	4.430	1.00
2021-02-22	5.03	3.340	2.236	4.268	1.00
2021-02-23	4.93	3.353	-1.988	3.181	1.01
2021-02-24	4.98	3.364	1.014	2.637	1.01
2021-02-25	4.92	3.376	-1.205	3.012	1.01
2021-02-26	4.94	3.384	0.407	1.829	1.02
2021-03-01	5.01	3.392	1.417	2.024	1.02
2021-03-02	4.96	3.402	-0.998	2.395	1.02
2021-03-03	5.03	3.420	1.411	4.234	1.03
2021-03-04	5.02	3.429	-0.199	2.187	1.03
2021-03-05	5.12	3.440	1.992	2.590	1.03
2021-03-08	5.04	3.451	-1.563	2.539	1.04
2021-03-09	4.98	3.467	-1.190	3.968	1.04
2021-03-10	4.93	3.477	-1.004	2.410	1.04
2021-03-11	4.95	3.488	0.406	2.637	1.05
2021-03-12	5.02	3.500	1.414	2.828	1.05
2021-03-15	5.03	3.507	0.199	1.594	1.05
2021-03-16	5.12	3.515	1.789	1.988	1.05
2021-03-17	5.12	3.526	0.000	2.539	1.06
2021-03-18	5.03	3.533	-1.758	1.758	1.06
2021-03-19	5.03	3.541	0.000	1.789	1.06
2021-03-22	5.09	3.548	1.193	1.590	1.06
2021-03-23	5.08	3.553	-0.196	1.179	1.07
2021-03-24	5.09	3.561	0.197	1.969	1.07
2021-03-25	5.12	3.568	0.589	1.768	1.07
2021-03-26	5.07	3.576	-0.977	1.758	1.07
2021-03-29	5.01	3.583	-1.183	1.775	1.07
2021-03-30	4.91	3.592	-1.996	2.196	1.08
2021-03-31	4.95	3.600	0.815	1.833	1.08
2021-04-01	4.92	3.605	-0.606	1.212	1.08
2021-04-02	4.93	3.609	0.203	1.016	1.08
2021-04-06	4.97	3.615	0.811	1.420	1.08
2021-04-07	5.02	3.622	1.006	1.610	1.09
2021-04-08	4.93	3.630	-1.793	1.992	1.09
2021-04-09	4.9	3.636	-0.609	1.420	1.09
2021-04-12	4.89	3.641	-0.204	1.224	1.09
2021-04-13	4.88	3.646	-0.204	1.431	1.09
2021-04-14	4.95	3.657	1.434	2.459	1.10
2021-04-15	4.9	3.668	-1.010	2.828	1.10
2021-04-16	5.07	3.685	3.469	4.082	1.11
2021-04-19	5.04	3.691	-0.592	1.381	1.11
2021-04-20	5.05	3.698	0.198	1.587	1.11
2021-04-21	5	3.705	-0.990	1.782	1.11
2021-04-22	5.02	3.708	0.400	0.600	1.11
2021-04-23	4.9	3.718	-2.390	2.590	1.12
2021-04-26	4.86	3.724	-0.816	1.429	1.12
2021-04-27	4.77	3.733	-1.852	2.263	1.12
2021-04-28	4.71	3.739	-1.258	1.468	1.12
2021-04-29	4.52	3.748	-4.034	2.335	1.12
2021-04-30	4.43	3.758	-1.991	2.876	1.13
2021-05-06	4.47	3.768	0.903	2.709	1.13
2021-05-07	4.51	3.776	0.895	2.013	1.13
2021-05-10	4.51	3.783	0.000	1.774	1.13
2021-05-11	4.55	3.789	0.887	1.774	1.14
2021-05-12	4.61	3.798	1.319	2.198	1.14
2021-05-13	4.53	3.809	-1.735	3.037	1.14
2021-05-14	4.57	3.816	0.883	1.766	1.14
2021-05-17	4.52	3.823	-1.094	1.969	1.15
2021-05-18	4.64	3.838	2.655	3.761	1.15
2021-05-19	4.73	3.857	1.940	4.957	1.16
2021-05-20	4.65	3.868	-1.691	2.748	1.16
2021-05-21	4.6	3.877	-1.075	2.366	1.16
2021-05-24	4.64	3.885	0.870	1.957	1.17
2021-05-25	4.8	3.909	3.448	6.034	1.17
2021-05-26	4.71	3.915	-1.875	1.667	1.17
2021-05-27	4.74	3.921	0.637	1.486	1.18
2021-05-28	4.62	3.930	-2.532	2.321	1.18
2021-05-31	4.54	3.937	-1.732	1.732	1.18
2021-06-01	4.57	3.942	0.661	1.322	1.18
2021-06-02	4.52	3.948	-1.094	1.532	1.18
2021-06-03	4.54	3.953	0.442	1.549	1.19
2021-06-04	4.51	3.958	-0.661	1.101	1.19
2021-06-07	4.53	3.962	0.443	1.109	1.19
2021-06-08	4.57	3.971	0.883	2.428	1.19
2021-06-09	4.57	3.974	0.000	0.875	1.19
2021-06-10	4.66	3.985	1.969	2.626	1.20
2021-06-11	4.64	4.005	-0.429	5.365	1.20
2021-06-15	4.51	4.021	-2.802	4.310	1.21
2021-06-16	4.46	4.030	-1.109	2.217	1.21
2021-06-17	4.42	4.035	-0.897	1.345	1.21
2021-06-18	4.38	4.040	-0.905	1.584	1.21
2021-06-21	4.4	4.048	0.457	2.055	1.21
2021-06-22	4.84	4.090	10.000	10.455	1.23
2021-06-23	5.32	4.108	9.917	3.926	1.23
2021-06-24	5	4.150	-6.015	10.150	1.24
2021-06-25	5.5	4.204	10.000	11.800	1.26
2021-06-28	5.61	4.250	2.000	9.818	1.27
2021-06-29	5.23	4.279	-6.774	6.595	1.28
2021-06-30	5.17	4.298	-1.147	4.589	1.29
2021-07-01	5.07	4.316	-1.934	4.062	1.29
2021-07-02	5.05	4.328	-0.394	2.959	1.30
2021-07-05	5.17	4.360	2.376	7.327	1.31
2021-07-06	5.27	4.379	1.934	4.449	1.31
2021-07-07	5.21	4.399	-1.139	4.554	1.32
2021-07-08	5.1	4.414	-2.111	3.647	1.32
2021-07-09	5.07	4.423	-0.588	1.961	1.33
2021-07-12	5.26	4.450	3.748	6.312	1.34
2021-07-13	5.23	4.458	-0.570	1.711	1.34
2021-07-14	5.1	4.475	-3.774	4.151	1.34
2021-07-15	5.08	4.485	-0.392	2.353	1.35
2021-07-16	5.05	4.492	-0.591	1.575	1.35
2021-07-19	4.69	4.511	-7.129	4.752	1.35
2021-07-20	4.75	4.526	1.279	3.838	1.36
2021-07-21	4.76	4.536	0.211	2.526	1.36
2021-07-22	4.76	4.546	0.000	2.521	1.36
2021-07-23	4.94	4.578	3.782	7.773	1.37
2021-07-26	4.83	4.594	-2.227	4.049	1.38
2021-07-27	4.66	4.614	-3.520	5.176	1.38
2021-07-28	4.48	4.634	-3.863	5.365	1.39
2021-07-29	4.53	4.643	1.116	2.232	1.39
2021-07-30	4.54	4.651	0.221	2.208	1.40
2021-08-02	4.59	4.666	1.101	3.965	1.40
2021-08-03	4.57	4.678	-0.436	3.050	1.40
2021-08-04	4.52	4.686	-1.094	2.188	1.41
2021-08-05	4.46	4.693	-1.327	1.991	1.41
2021-08-06	4.61	4.712	3.363	4.933	1.41
2021-08-09	4.59	4.720	-0.434	1.952	1.42
2021-08-10	4.62	4.727	0.654	1.743	1.42
2021-08-11	4.62	4.735	0.000	2.165	1.42
2021-08-12	4.61	4.742	-0.216	1.948	1.42
2021-08-13	4.58	4.751	-0.651	2.169	1.43
2021-08-16	4.59	4.757	0.218	1.747	1.43
2021-08-17	4.59	4.776	0.000	5.011	1.43
2021-08-18	4.62	4.788	0.654	3.050	1.44
2021-08-19	4.62	4.796	0.000	1.948	1.44
2021-08-20	4.59	4.803	-0.649	1.948	1.44
2021-08-23	4.59	4.808	0.000	1.307	1.44
2021-08-24	4.57	4.813	-0.436	1.307	1.44
2021-08-25	4.59	4.820	0.438	1.751	1.45
2021-08-26	4.58	4.824	-0.218	1.089	1.45
2021-08-27	4.53	4.829	-1.092	1.310	1.45
2021-08-30	4.45	4.841	-1.766	3.311	1.45
2021-08-31	4.64	4.867	4.270	6.742	1.46
2021-09-01	4.69	4.884	1.078	4.310	1.47
2021-09-02	4.73	4.897	0.853	3.198	1.47
2021-09-03	4.84	4.914	2.326	4.228	1.47
2021-09-06	4.82	4.921	-0.413	1.860	1.48
2021-09-07	4.84	4.926	0.415	1.245	1.48
2021-09-08	4.99	4.943	3.099	3.926	1.48
2021-09-09	5.05	4.962	1.202	4.609	1.49
2021-09-10	5.05	4.974	0.000	2.970	1.49
2021-09-13	4.97	4.986	-1.584	2.772	1.50
2021-09-14	4.83	5.005	-2.817	4.829	1.50
2021-09-15	5	5.029	3.520	5.590	1.51
2021-09-16	4.83	5.047	-3.400	4.600	1.51
2021-09-17	4.73	5.065	-2.070	4.555	1.52
2021-09-22	4.69	5.072	-0.846	1.691	1.52
2021-09-23	4.83	5.088	2.985	4.051	1.53
2021-09-24	4.72	5.101	-2.277	3.313	1.53
2021-09-27	4.58	5.120	-2.966	4.873	1.54
2021-09-28	4.65	5.132	1.528	3.057	1.54
2021-09-29	4.57	5.140	-1.720	2.151	1.54
2021-09-30	4.72	5.154	3.282	3.501	1.55
2021-10-08	4.74	5.159	0.424	1.483	1.55
2021-10-11	4.74	5.166	0.000	1.688	1.55
2021-10-12	4.65	5.174	-1.899	2.110	1.55
2021-10-13	4.62	5.181	-0.645	1.720	1.55
2021-10-14	4.62	5.189	0.000	2.165	1.56
2021-10-15	4.54	5.197	-1.732	2.165	1.56
2021-10-18	4.57	5.204	0.661	1.762	1.56
2021-10-19	4.49	5.211	-1.751	1.969	1.56
2021-10-20	4.47	5.220	-0.445	2.227	1.57
2021-10-21	4.45	5.226	-0.447	1.566	1.57
2021-10-22	4.52	5.240	1.573	3.820	1.57
2021-10-25	4.43	5.249	-1.991	2.434	1.57
2021-10-26	4.44	5.254	0.226	1.354	1.58
2021-10-27	4.34	5.263	-2.252	2.477	1.58
2021-10-28	4.3	5.270	-0.922	2.074	1.58
2021-10-29	4.38	5.292	1.860	6.047	1.59
2021-11-01	4.35	5.299	-0.685	1.826	1.59
2021-11-02	4.22	5.312	-2.989	3.678	1.59
2021-11-03	4.24	5.317	0.474	1.422	1.60
2021-11-04	4.25	5.321	0.236	1.179	1.60
2021-11-05	4.33	5.333	1.882	3.294	1.60
2021-11-08	4.38	5.340	1.155	1.848	1.60
2021-11-09	4.36	5.344	-0.457	1.142	1.60
2021-11-10	4.45	5.363	2.064	5.275	1.61
2021-11-11	4.49	5.372	0.899	2.247	1.61
2021-11-12	4.53	5.381	0.891	2.450	1.61
2021-11-15	4.57	5.391	0.883	2.649	1.62
2021-11-16	5.03	5.435	10.066	10.503	1.63
2021-11-17	4.84	5.450	-3.777	3.777	1.64
2021-11-18	4.79	5.463	-1.033	3.099	1.64
2021-11-19	4.68	5.473	-2.296	2.505	1.64
2021-11-22	4.64	5.483	-0.855	2.564	1.64
2021-11-23	4.65	5.489	0.216	1.724	1.65
2021-11-24	4.67	5.503	0.430	3.441	1.65
2021-11-25	4.63	5.508	-0.857	1.499	1.65
2021-11-26	4.54	5.517	-1.944	2.160	1.65
2021-11-29	4.48	5.524	-1.322	1.982	1.66
2021-11-30	4.5	5.532	0.446	2.232	1.66
2021-12-01	4.61	5.546	2.444	3.556	1.66
2021-12-02	4.56	5.555	-1.085	2.386	1.67
2021-12-03	4.55	5.562	-0.219	1.754	1.67
2021-12-06	4.47	5.571	-1.758	2.418	1.67
2021-12-07	4.48	5.577	0.224	1.566	1.67
2021-12-08	4.49	5.580	0.223	0.893	1.67
2021-12-09	4.52	5.585	0.668	1.336	1.68
2021-12-10	4.52	5.593	0.000	2.212	1.68
2021-12-13	4.58	5.612	1.327	4.867	1.68
2021-12-14	4.68	5.631	2.183	5.022	1.69
2021-12-15	4.71	5.643	0.641	2.991	1.69
2021-12-16	4.89	5.660	3.822	4.246	1.70
2021-12-17	4.95	5.682	1.227	5.112	1.70
2021-12-20	5	5.700	1.010	4.444	1.71
2021-12-21	5.1	5.714	2.000	3.200	1.71
2021-12-22	5.04	5.729	-1.176	3.529	1.72
2021-12-23	5.05	5.759	0.198	7.341	1.73
2021-12-24	4.96	5.784	-1.782	5.941	1.74
2021-12-27	5	5.798	0.806	3.427	1.74
2021-12-28	4.93	5.808	-1.400	2.400	1.74
2021-12-29	4.84	5.819	-1.826	2.637	1.75
2021-12-30	5.06	5.843	4.545	5.785	1.75
2021-12-31	5.57	5.895	10.079	11.067	1.77
2022-01-04	6.13	5.938	10.054	8.438	1.78
2022-01-05	6.74	5.955	9.951	3.100	1.79
2022-01-06	6.4	6.051	-5.045	17.953	1.82
2022-01-07	6.58	6.125	2.813	13.594	1.84
2022-01-10	5.95	6.157	-9.574	6.383	1.85
2022-01-11	6.08	6.188	2.185	6.050	1.86
2022-01-12	6.39	6.268	5.099	15.132	1.88
2022-01-13	6.22	6.303	-2.660	6.729	1.89
2022-01-14	6.01	6.332	-3.376	5.788	1.90
2022-01-17	6.28	6.370	4.493	7.155	1.91
2022-01-18	6.91	6.428	10.032	10.191	1.93
2022-01-19	7.6	6.474	9.986	7.236	1.94
2022-01-20	7.53	6.556	-0.921	13.026	1.97
2022-01-21	6.78	6.603	-9.960	8.367	1.98
2022-01-24	6.54	6.642	-3.540	7.227	1.99
2022-01-25	5.94	6.690	-9.174	9.633	2.01
2022-01-26	6.02	6.712	1.347	4.377	2.01
2022-01-27	6.62	6.712	9.967	0.000	2.01
2022-01-28	7.28	6.763	9.970	8.459	2.03
2022-02-07	6.72	6.843	-7.692	14.148	2.05
2022-02-08	7	6.916	4.167	12.500	2.07
2022-02-09	7.14	6.957	2.000	7.000	2.09
2022-02-10	6.99	6.998	-2.101	7.003	2.10
2022-02-11	7.69	7.081	10.014	13.019	2.12
2022-02-14	7.87	7.174	2.341	14.174	2.15
2022-02-15	7.37	7.228	-6.353	8.767	2.17
2022-02-16	7.39	7.265	0.271	5.970	2.18
2022-02-17	6.99	7.293	-5.413	4.871	2.19
2022-02-18	7.69	7.293	10.014	0.000	2.19
2022-02-21	8.46	7.293	10.013	0.000	2.19
2022-02-22	9.31	7.293	10.047	0.000	2.19
2022-02-23	10.24	7.293	9.989	0.000	2.19
2022-02-24	11.26	7.322	9.961	3.027	2.20
2022-02-25	10.13	7.418	-10.036	11.368	2.23
2022-02-28	9.15	7.458	-9.674	5.232	2.24
2022-03-01	9.6	7.542	4.918	10.601	2.26
2022-03-02	9.32	7.584	-2.917	5.313	2.28
2022-03-03	9.48	7.638	1.717	6.867	2.29
2022-03-04	8.83	7.694	-6.857	7.595	2.31
2022-03-07	8.59	7.725	-2.718	4.417	2.32
2022-03-08	8.2	7.790	-4.540	9.430	2.34
2022-03-09	8.69	7.926	5.976	18.780	2.38
2022-03-10	8.44	7.984	-2.877	8.285	2.40
2022-03-11	8.38	8.033	-0.711	6.991	2.41
2022-03-14	7.74	8.078	-7.637	7.041	2.42
2022-03-15	7.63	8.127	-1.421	7.623	2.44
2022-03-16	7.9	8.159	3.539	4.849	2.45
2022-03-17	8.51	8.237	7.722	11.013	2.47
2022-03-18	8.23	8.258	-3.290	3.055	2.48
2022-03-21	8.12	8.284	-1.337	3.888	2.49
2022-03-22	8.24	8.325	1.478	5.911	2.50
2022-03-23	8.03	8.345	-2.549	3.034	2.50
2022-03-24	7.91	8.385	-1.494	6.102	2.52
2022-03-25	7.98	8.434	0.885	7.332	2.53
2022-03-28	8.78	8.533	10.025	13.534	2.56
2022-03-29	8.35	8.608	-4.897	10.706	2.58
2022-03-30	8.19	8.634	-1.916	3.952	2.59
2022-03-31	8.2	8.662	0.122	4.029	2.60
2022-04-01	8.33	8.715	1.585	7.561	2.61
2022-04-06	8.22	8.749	-1.321	5.042	2.62
2022-04-07	9.04	8.838	9.976	11.800	2.65
2022-04-08	8.47	8.910	-6.305	10.177	2.67
2022-04-11	9.32	9.018	10.035	13.932	2.71
2022-04-12	9.58	9.087	2.790	8.691	2.73
2022-04-13	8.75	9.146	-8.664	8.038	2.74
2022-04-14	8.92	9.213	1.943	9.029	2.76
2022-04-15	9.06	9.298	1.570	11.211	2.79
2022-04-18	9.3	9.407	2.649	14.128	2.82
2022-04-19	9.4	9.462	1.075	6.989	2.84
2022-04-20	8.91	9.520	-5.213	7.766	2.86
2022-04-21	8.15	9.585	-8.530	9.652	2.88
2022-04-22	7.34	9.632	-9.939	7.607	2.89
2022-04-25	6.61	9.653	-9.946	3.815	2.90
2022-04-26	6.08	9.693	-8.018	7.867	2.91
2022-04-27	6.39	9.737	5.099	8.388	2.92
2022-04-28	6.12	9.775	-4.225	7.355	2.93
2022-04-29	6.73	9.817	9.967	7.516	2.95
2022-05-05	6.86	9.846	1.932	5.052	2.95
2022-05-06	7.04	9.911	2.624	11.079	2.97
2022-05-09	7.2	9.944	2.273	5.540	2.98
2022-05-10	7.36	9.986	2.222	6.806	3.00
2022-05-11	7.28	10.014	-1.087	4.620	3.00
2022-05-12	7.29	10.046	0.137	5.357	3.01
2022-05-13	7.35	10.067	0.823	3.429	3.02
2022-05-16	7.63	10.106	3.810	6.122	3.03
2022-05-17	7.36	10.136	-3.539	4.849	3.04
2022-05-18	7.36	10.164	0.000	4.620	3.05
2022-05-19	7.32	10.181	-0.543	2.717	3.05
2022-05-20	7.32	10.196	0.000	2.459	3.06
2022-05-23	7.4	10.226	1.093	4.918	3.07

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