唐山港融券券源 唐山港专项约券

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	2.18	0	0	0	0
2020-04-28	2.14	0.005	-1.835	2.752	0.00
2020-04-29	2.17	0.008	1.402	1.869	0.00
2020-04-30	2.19	0.011	0.922	1.382	0.00
2020-05-06	2.2	0.014	0.457	1.826	0.00
2020-05-07	2.19	0.016	-0.455	0.909	0.00
2020-05-08	2.22	0.018	1.370	1.370	0.01
2020-05-11	2.21	0.021	-0.450	1.351	0.01
2020-05-12	2.19	0.023	-0.905	1.357	0.01
2020-05-13	2.18	0.026	-0.457	1.370	0.01
2020-05-14	2.18	0.027	0.000	0.917	0.01
2020-05-15	2.17	0.029	-0.459	0.917	0.01
2020-05-18	2.17	0.031	0.000	0.922	0.01
2020-05-19	2.17	0.032	0.000	0.922	0.01
2020-05-20	2.17	0.034	0.000	0.922	0.01
2020-05-21	2.15	0.036	-0.922	0.922	0.01
2020-05-22	2.14	0.037	-0.465	0.930	0.01
2020-05-25	2.15	0.039	0.467	0.935	0.01
2020-05-26	2.16	0.040	0.465	0.465	0.01
2020-05-27	2.16	0.042	0.000	0.926	0.01
2020-05-28	2.17	0.043	0.463	0.926	0.01
2020-05-29	2.12	0.047	-2.304	2.304	0.01
2020-06-01	2.17	0.052	2.358	2.830	0.02
2020-06-02	2.21	0.059	1.843	3.687	0.02
2020-06-03	2.18	0.063	-1.357	1.810	0.02
2020-06-04	2.19	0.064	0.459	0.917	0.02
2020-06-05	2.19	0.066	0.000	0.913	0.02
2020-06-08	2.18	0.068	-0.457	1.370	0.02
2020-06-09	2.18	0.070	0.000	0.917	0.02
2020-06-10	2.19	0.073	0.459	1.376	0.02
2020-06-11	2.18	0.074	-0.457	0.913	0.02
2020-06-12	2.19	0.078	0.459	1.835	0.02
2020-06-15	2.18	0.079	-0.457	0.913	0.02
2020-06-16	2.21	0.082	1.376	1.376	0.02
2020-06-17	2.2	0.084	-0.452	1.357	0.03
2020-06-18	2.23	0.088	1.364	2.273	0.03
2020-06-19	2.25	0.092	0.897	1.794	0.03
2020-06-22	2.23	0.094	-0.889	1.333	0.03
2020-06-23	2.25	0.097	0.897	1.345	0.03
2020-06-24	2.24	0.100	-0.444	1.778	0.03
2020-06-29	2.23	0.103	-0.446	1.339	0.03
2020-06-30	2.23	0.104	0.000	0.897	0.03
2020-07-01	2.23	0.107	0.000	1.345	0.03
2020-07-02	2.28	0.112	2.242	2.691	0.03
2020-07-03	2.32	0.115	1.754	1.754	0.03
2020-07-06	2.45	0.129	5.603	6.466	0.04
2020-07-07	2.46	0.138	0.408	4.490	0.04
2020-07-08	2.55	0.148	3.659	4.878	0.04
2020-07-09	2.6	0.156	1.961	3.529	0.05
2020-07-10	2.59	0.166	-0.385	4.615	0.05
2020-07-13	2.41	0.173	0.837	3.766	0.05
2020-07-14	2.34	0.181	-2.905	4.149	0.05
2020-07-15	2.26	0.191	-3.419	5.128	0.06
2020-07-16	2.19	0.199	-3.097	4.425	0.06
2020-07-17	2.18	0.203	-0.457	2.283	0.06
2020-07-20	2.28	0.211	4.587	4.128	0.06
2020-07-21	2.26	0.217	-0.877	3.070	0.07
2020-07-22	2.27	0.222	0.442	2.655	0.07
2020-07-23	2.28	0.229	0.441	3.524	0.07
2020-07-24	2.21	0.236	-3.070	3.947	0.07
2020-07-27	2.21	0.240	0.000	2.262	0.07
2020-07-28	2.2	0.243	-0.452	1.810	0.07
2020-07-29	2.24	0.248	1.818	2.727	0.07
2020-07-30	2.23	0.252	-0.446	1.786	0.08
2020-07-31	2.23	0.258	0.000	3.139	0.08
2020-08-03	2.28	0.264	2.242	3.139	0.08
2020-08-04	2.31	0.271	1.316	3.947	0.08
2020-08-05	2.33	0.279	0.866	3.896	0.08
2020-08-06	2.29	0.284	-1.717	3.004	0.09
2020-08-07	2.25	0.289	-1.747	2.620	0.09
2020-08-10	2.27	0.294	0.889	2.222	0.09
2020-08-11	2.25	0.299	-0.881	3.084	0.09
2020-08-12	2.23	0.305	-0.889	3.111	0.09
2020-08-13	2.25	0.308	0.897	1.794	0.09
2020-08-14	2.26	0.312	0.444	1.778	0.09
2020-08-17	2.31	0.318	2.212	3.097	0.10
2020-08-18	2.3	0.323	-0.433	2.597	0.10
2020-08-19	2.32	0.329	0.870	3.478	0.10
2020-08-20	2.29	0.334	-1.293	2.586	0.10
2020-08-21	2.3	0.337	0.437	1.310	0.10
2020-08-24	2.27	0.341	-1.304	2.174	0.10
2020-08-25	2.23	0.347	-1.762	3.084	0.10
2020-08-26	2.3	0.355	3.139	4.484	0.11
2020-08-27	2.3	0.360	0.000	2.609	0.11
2020-08-28	2.52	0.384	9.565	11.304	0.12
2020-08-31	2.41	0.392	-4.365	3.968	0.12
2020-09-01	2.36	0.399	-2.075	3.320	0.12
2020-09-02	2.38	0.404	0.847	2.542	0.12
2020-09-03	2.37	0.410	-0.420	3.361	0.12
2020-09-04	2.34	0.414	-1.266	2.110	0.12
2020-09-07	2.32	0.419	-0.855	2.564	0.13
2020-09-08	2.37	0.428	2.155	4.310	0.13
2020-09-09	2.53	0.452	6.751	11.392	0.14
2020-09-10	2.47	0.461	-2.372	4.348	0.14
2020-09-11	2.41	0.471	-2.429	5.263	0.14
2020-09-14	2.55	0.487	5.809	7.469	0.15
2020-09-15	2.48	0.495	-2.745	3.922	0.15
2020-09-16	2.51	0.505	1.210	4.435	0.15
2020-09-17	2.49	0.514	-0.797	4.382	0.15
2020-09-18	2.49	0.519	0.000	2.410	0.16
2020-09-21	2.47	0.526	-0.803	3.614	0.16
2020-09-22	2.41	0.530	-2.429	2.024	0.16
2020-09-23	2.38	0.535	-1.245	2.490	0.16
2020-09-24	2.33	0.540	-2.101	2.521	0.16
2020-09-25	2.34	0.544	0.429	2.146	0.16
2020-09-28	2.31	0.548	-1.282	1.709	0.16
2020-09-29	2.31	0.551	0.000	1.732	0.17
2020-09-30	2.29	0.556	-0.866	2.597	0.17
2020-10-09	2.33	0.561	1.747	2.620	0.17
2020-10-12	2.37	0.565	1.717	2.146	0.17
2020-10-13	2.35	0.568	-0.844	1.266	0.17
2020-10-14	2.31	0.572	-1.702	2.128	0.17
2020-10-15	2.28	0.577	-1.299	2.597	0.17
2020-10-16	2.3	0.580	0.877	1.754	0.17
2020-10-19	2.28	0.586	-0.870	3.043	0.18
2020-10-20	2.28	0.588	0.000	1.316	0.18
2020-10-21	2.24	0.593	-1.754	2.632	0.18
2020-10-22	2.24	0.597	0.000	1.786	0.18
2020-10-23	2.24	0.599	0.000	1.339	0.18
2020-10-26	2.25	0.602	0.446	1.339	0.18
2020-10-27	2.23	0.606	-0.889	2.222	0.18
2020-10-28	2.25	0.612	0.897	3.139	0.18
2020-10-29	2.24	0.617	-0.444	2.667	0.18
2020-10-30	2.2	0.622	-1.786	2.679	0.19
2020-11-02	2.19	0.626	-0.455	2.273	0.19
2020-11-03	2.24	0.631	2.283	2.740	0.19
2020-11-04	2.23	0.634	-0.446	1.786	0.19
2020-11-05	2.26	0.637	1.345	1.345	0.19
2020-11-06	2.28	0.643	0.885	3.097	0.19
2020-11-09	2.36	0.651	3.509	4.386	0.20
2020-11-10	2.34	0.658	-0.847	3.390	0.20
2020-11-11	2.35	0.664	0.427	3.419	0.20
2020-11-12	2.38	0.670	1.277	2.979	0.20
2020-11-13	2.35	0.676	-1.261	2.941	0.20
2020-11-16	2.38	0.684	1.277	3.830	0.21
2020-11-17	2.47	0.697	3.782	6.303	0.21
2020-11-18	2.43	0.702	-1.619	2.429	0.21
2020-11-19	2.4	0.707	-1.235	2.469	0.21
2020-11-20	2.43	0.712	1.250	2.917	0.21
2020-11-23	2.44	0.717	0.412	2.058	0.21
2020-11-24	2.44	0.722	0.000	2.459	0.22
2020-11-25	2.4	0.728	-1.639	3.279	0.22
2020-11-26	2.4	0.733	0.000	2.500	0.22
2020-11-27	2.4	0.739	0.000	2.917	0.22
2020-11-30	2.42	0.745	0.833	2.917	0.22
2020-12-01	2.47	0.751	2.066	2.893	0.23
2020-12-02	2.51	0.756	1.619	2.429	0.23
2020-12-03	2.47	0.761	-1.594	2.390	0.23
2020-12-04	2.45	0.765	-0.810	2.024	0.23
2020-12-07	2.38	0.772	-2.857	3.673	0.23
2020-12-08	2.37	0.775	-0.420	1.261	0.23
2020-12-09	2.31	0.780	-2.532	2.532	0.23
2020-12-10	2.3	0.782	-0.433	1.299	0.23
2020-12-11	2.27	0.788	-1.304	3.043	0.24
2020-12-14	2.27	0.791	0.000	1.762	0.24
2020-12-15	2.27	0.795	0.000	1.762	0.24
2020-12-16	2.28	0.798	0.441	1.762	0.24
2020-12-17	2.31	0.803	1.316	2.632	0.24
2020-12-18	2.32	0.806	0.433	1.732	0.24
2020-12-21	2.31	0.810	-0.431	1.724	0.24
2020-12-22	2.25	0.815	-2.597	2.597	0.24
2020-12-23	2.26	0.817	0.444	1.333	0.25
2020-12-24	2.22	0.822	-1.770	2.655	0.25
2020-12-25	2.27	0.828	2.252	3.153	0.25
2020-12-28	2.25	0.834	-0.881	3.084	0.25
2020-12-29	2.28	0.839	1.333	2.667	0.25
2020-12-30	2.27	0.845	-0.439	3.070	0.25
2020-12-31	2.28	0.847	0.441	1.322	0.25
2021-01-04	2.26	0.850	-0.877	1.316	0.25
2021-01-05	2.31	0.859	2.212	4.867	0.26
2021-01-06	2.28	0.862	-1.299	1.732	0.26
2021-01-07	2.23	0.868	-2.193	3.070	0.26
2021-01-08	2.26	0.871	1.345	1.794	0.26
2021-01-11	2.22	0.876	-1.770	2.655	0.26
2021-01-12	2.22	0.880	0.000	1.802	0.26
2021-01-13	2.24	0.883	0.901	1.802	0.26
2021-01-14	2.26	0.888	0.893	2.679	0.27
2021-01-15	2.25	0.890	-0.442	1.327	0.27
2021-01-18	2.25	0.893	0.000	1.333	0.27
2021-01-19	2.25	0.895	0.000	1.333	0.27
2021-01-20	2.24	0.899	-0.444	1.778	0.27
2021-01-21	2.23	0.901	-0.446	1.339	0.27
2021-01-22	2.21	0.905	-0.897	1.794	0.27
2021-01-25	2.16	0.910	-2.262	3.167	0.27
2021-01-26	2.13	0.914	-1.389	2.315	0.27
2021-01-27	2.14	0.917	0.469	1.408	0.28
2021-01-28	2.13	0.919	-0.467	0.935	0.28
2021-01-29	2.11	0.921	-0.939	1.408	0.28
2021-02-01	2.08	0.924	-1.422	1.896	0.28
2021-02-02	2.1	0.928	0.962	2.404	0.28
2021-02-03	2.07	0.933	-1.429	2.381	0.28
2021-02-04	2.06	0.935	-0.483	1.449	0.28
2021-02-05	2.08	0.938	0.971	1.456	0.28
2021-02-08	2.09	0.940	0.481	1.442	0.28
2021-02-09	2.1	0.943	0.478	1.914	0.28
2021-02-10	2.11	0.946	0.476	1.429	0.28
2021-02-18	2.15	0.949	1.896	1.422	0.28
2021-02-19	2.2	0.955	2.326	3.721	0.29
2021-02-22	2.21	0.960	0.455	2.727	0.29
2021-02-23	2.24	0.964	1.357	1.810	0.29
2021-02-24	2.22	0.969	-0.893	2.679	0.29
2021-02-25	2.22	0.971	0.000	1.351	0.29
2021-02-26	2.2	0.975	-0.901	1.802	0.29
2021-03-01	2.22	0.978	0.909	1.818	0.29
2021-03-02	2.2	0.982	-0.901	2.252	0.29
2021-03-03	2.23	0.986	1.364	2.273	0.30
2021-03-04	2.24	0.990	0.448	1.794	0.30
2021-03-05	2.27	0.995	1.339	2.679	0.30
2021-03-08	2.29	0.998	0.881	1.762	0.30
2021-03-09	2.3	1.006	0.437	4.367	0.30
2021-03-10	2.24	1.011	-2.609	2.609	0.30
2021-03-11	2.28	1.015	1.786	2.232	0.30
2021-03-12	2.31	1.021	1.316	3.070	0.31
2021-03-15	2.35	1.032	1.732	5.195	0.31
2021-03-16	2.34	1.036	-0.426	2.128	0.31
2021-03-17	2.32	1.040	-0.855	2.137	0.31
2021-03-18	2.32	1.043	0.000	1.724	0.31
2021-03-19	2.29	1.046	-1.293	1.724	0.31
2021-03-22	2.35	1.052	2.620	3.057	0.32
2021-03-23	2.32	1.058	-1.277	2.979	0.32
2021-03-24	2.3	1.062	-0.862	1.724	0.32
2021-03-25	2.29	1.065	-0.435	1.739	0.32
2021-03-26	2.31	1.067	0.873	1.310	0.32
2021-03-29	2.31	1.069	0.000	0.866	0.32
2021-03-30	2.3	1.071	-0.433	0.866	0.32
2021-03-31	2.55	1.089	10.870	8.696	0.33
2021-04-01	2.52	1.103	-1.176	6.667	0.33
2021-04-02	2.45	1.112	-2.778	4.365	0.33
2021-04-06	2.42	1.117	-1.224	2.449	0.34
2021-04-07	2.48	1.125	2.479	3.719	0.34
2021-04-08	2.45	1.129	-1.210	2.016	0.34
2021-04-09	2.46	1.136	0.408	3.265	0.34
2021-04-12	2.49	1.144	1.220	4.065	0.34
2021-04-13	2.46	1.150	-1.205	2.811	0.34
2021-04-14	2.45	1.153	-0.407	1.626	0.35
2021-04-15	2.46	1.156	0.408	1.224	0.35
2021-04-16	2.48	1.159	0.813	1.626	0.35
2021-04-19	2.49	1.162	0.403	1.613	0.35
2021-04-20	2.45	1.166	-1.606	2.008	0.35
2021-04-21	2.47	1.170	0.816	1.633	0.35
2021-04-22	2.46	1.173	-0.405	1.619	0.35
2021-04-23	2.48	1.177	0.813	2.033	0.35
2021-04-26	2.46	1.180	-0.806	1.210	0.35
2021-04-27	2.5	1.184	1.626	2.033	0.36
2021-04-28	2.5	1.186	0.000	1.200	0.36
2021-04-29	2.45	1.191	-2.000	2.400	0.36
2021-04-30	2.46	1.194	0.408	1.224	0.36
2021-05-06	2.53	1.201	2.846	3.252	0.36
2021-05-07	2.57	1.207	1.581	2.767	0.36
2021-05-10	2.58	1.210	0.389	1.556	0.36
2021-05-11	2.63	1.216	1.938	2.713	0.36
2021-05-12	2.72	1.225	3.422	3.802	0.37
2021-05-13	2.68	1.232	-1.471	3.309	0.37
2021-05-14	2.67	1.238	-0.373	2.612	0.37
2021-05-17	2.67	1.242	0.000	1.873	0.37
2021-05-18	2.65	1.247	-0.749	2.247	0.37
2021-05-19	2.59	1.254	-2.264	3.396	0.38
2021-05-20	2.54	1.258	-1.931	1.931	0.38
2021-05-21	2.56	1.262	0.787	1.575	0.38
2021-05-24	2.53	1.267	-1.172	2.344	0.38
2021-05-25	2.53	1.269	0.000	1.186	0.38
2021-05-26	2.51	1.272	-0.791	1.186	0.38
2021-05-27	2.48	1.275	-1.195	1.594	0.38
2021-05-28	2.46	1.278	-0.806	1.613	0.38
2021-05-31	2.44	1.281	-0.813	1.626	0.38
2021-06-01	2.45	1.285	0.410	1.639	0.39
2021-06-02	2.46	1.288	0.408	1.633	0.39
2021-06-03	2.47	1.293	0.407	2.439	0.39
2021-06-04	2.44	1.296	-1.215	1.619	0.39
2021-06-07	2.43	1.299	-0.410	1.230	0.39
2021-06-08	2.45	1.301	0.823	0.823	0.39
2021-06-09	2.46	1.305	0.408	2.041	0.39
2021-06-10	2.46	1.306	0.000	0.813	0.39
2021-06-11	2.47	1.309	0.407	1.220	0.39
2021-06-15	2.44	1.311	-1.215	1.215	0.39
2021-06-16	2.4	1.316	-1.639	2.049	0.39
2021-06-17	2.42	1.319	0.833	1.667	0.40
2021-06-18	2.42	1.321	0.000	0.826	0.40
2021-06-21	2.38	1.323	-1.653	1.240	0.40
2021-06-22	2.4	1.326	0.840	1.261	0.40
2021-06-23	2.4	1.327	0.000	0.833	0.40
2021-06-24	2.42	1.330	0.000	1.240	0.40
2021-06-25	2.44	1.333	0.826	1.653	0.40
2021-06-28	2.42	1.336	-0.820	1.230	0.40
2021-06-29	2.41	1.336	-0.413	0.413	0.40
2021-06-30	2.41	1.337	0.000	0.415	0.40
2021-07-01	2.41	1.339	0.000	0.830	0.40
2021-07-02	2.4	1.341	-0.415	1.245	0.40
2021-07-05	2.41	1.343	0.417	0.833	0.40
2021-07-06	2.43	1.346	0.830	1.660	0.40
2021-07-07	2.42	1.348	-0.412	0.823	0.40
2021-07-08	2.39	1.351	-1.240	1.240	0.41
2021-07-09	2.42	1.354	1.255	1.674	0.41
2021-07-12	2.41	1.356	-0.413	1.240	0.41
2021-07-13	2.41	1.357	0.000	0.415	0.41
2021-07-14	2.1	1.361	-0.943	1.887	0.41
2021-07-15	2.12	1.364	0.952	1.905	0.41
2021-07-16	2.13	1.368	0.472	2.358	0.41
2021-07-19	2.1	1.372	-1.408	2.347	0.41
2021-07-20	2.1	1.375	0.000	1.429	0.41
2021-07-21	2.09	1.379	-0.476	2.381	0.41
2021-07-22	2.13	1.386	1.914	3.828	0.42
2021-07-23	2.2	1.395	3.286	5.164	0.42
2021-07-26	2.13	1.403	-3.182	4.545	0.42
2021-07-27	2.1	1.407	-1.408	2.347	0.42
2021-07-28	2.08	1.411	-0.952	1.905	0.42
2021-07-29	2.08	1.414	0.000	1.923	0.42
2021-07-30	2.08	1.418	0.000	2.404	0.43
2021-08-02	2.08	1.422	0.000	2.404	0.43
2021-08-03	2.1	1.427	0.962	2.885	0.43
2021-08-04	2.09	1.431	-0.476	1.905	0.43
2021-08-05	2.07	1.432	-0.957	0.957	0.43
2021-08-06	2.06	1.434	-0.483	0.966	0.43
2021-08-09	2.08	1.437	0.971	1.942	0.43
2021-08-10	2.08	1.439	0.000	0.962	0.43
2021-08-11	2.1	1.443	0.962	2.404	0.43
2021-08-12	2.1	1.446	0.000	1.429	0.43
2021-08-13	2.11	1.448	0.476	1.429	0.43
2021-08-16	2.14	1.452	1.422	1.896	0.44
2021-08-17	2.11	1.457	-1.402	3.271	0.44
2021-08-18	2.13	1.460	0.948	1.422	0.44
2021-08-19	2.1	1.463	-1.408	1.878	0.44
2021-08-20	2.12	1.467	0.952	2.381	0.44
2021-08-23	2.12	1.471	0.000	1.887	0.44
2021-08-24	2.13	1.474	0.472	1.887	0.44
2021-08-25	2.17	1.478	1.878	2.347	0.44
2021-08-26	2.15	1.482	-0.922	1.843	0.44
2021-08-27	2.14	1.484	-0.465	1.395	0.45
2021-08-30	2.1	1.489	-1.869	2.804	0.45
2021-08-31	2.12	1.493	0.952	2.381	0.45
2021-09-01	2.21	1.507	4.245	7.547	0.45
2021-09-02	2.24	1.512	1.357	2.715	0.45
2021-09-03	2.25	1.518	0.446	3.125	0.46
2021-09-06	2.28	1.521	1.333	1.778	0.46
2021-09-07	2.33	1.528	2.193	3.509	0.46
2021-09-08	2.41	1.536	3.433	3.863	0.46
2021-09-09	2.57	1.564	6.639	12.863	0.47
2021-09-10	2.5	1.578	-2.724	7.004	0.47
2021-09-13	2.59	1.590	3.600	5.600	0.48
2021-09-14	2.46	1.602	-5.019	5.792	0.48
2021-09-15	2.47	1.610	0.407	3.659	0.48
2021-09-16	2.43	1.618	-1.619	4.049	0.49
2021-09-17	2.4	1.628	-1.235	4.938	0.49
2021-09-22	2.56	1.648	6.667	9.583	0.49
2021-09-23	2.57	1.655	0.391	3.125	0.50
2021-09-24	2.51	1.664	-2.335	4.280	0.50
2021-09-27	2.42	1.674	-3.586	5.179	0.50
2021-09-28	2.49	1.684	2.893	4.959	0.51
2021-09-29	2.42	1.697	-2.811	6.426	0.51
2021-09-30	2.43	1.705	0.413	3.719	0.51
2021-10-08	2.43	1.717	0.000	6.173	0.52
2021-10-11	2.37	1.725	-2.469	3.704	0.52
2021-10-12	2.29	1.734	-3.376	4.641	0.52
2021-10-13	2.27	1.741	-0.873	3.930	0.52
2021-10-14	2.25	1.745	-0.881	2.203	0.52
2021-10-15	2.2	1.751	-2.222	3.111	0.53
2021-10-18	2.26	1.759	2.727	4.091	0.53
2021-10-19	2.27	1.763	0.442	2.212	0.53
2021-10-20	2.24	1.766	-1.322	1.762	0.53
2021-10-21	2.28	1.771	1.786	2.679	0.53
2021-10-22	2.2	1.779	-3.509	4.386	0.53
2021-10-25	2.17	1.784	-1.364	2.727	0.54
2021-10-26	2.15	1.787	-0.922	1.382	0.54
2021-10-27	2.11	1.792	-1.860	2.791	0.54
2021-10-28	2.17	1.798	2.844	3.791	0.54
2021-10-29	2.32	1.814	6.912	8.295	0.54
2021-11-01	2.36	1.822	1.724	3.879	0.55
2021-11-02	2.3	1.831	-2.542	4.661	0.55
2021-11-03	2.34	1.838	1.739	3.478	0.55
2021-11-04	2.3	1.844	-1.709	2.991	0.55
2021-11-05	2.26	1.846	-1.739	1.304	0.55
2021-11-08	2.27	1.850	0.442	2.212	0.56
2021-11-09	2.26	1.854	-0.441	2.203	0.56
2021-11-10	2.26	1.858	0.000	2.212	0.56
2021-11-11	2.3	1.864	1.770	2.655	0.56
2021-11-12	2.28	1.868	-0.870	2.174	0.56
2021-11-15	2.29	1.871	0.439	1.754	0.56
2021-11-16	2.27	1.874	-0.873	1.747	0.56
2021-11-17	2.28	1.878	0.441	1.762	0.56
2021-11-18	2.37	1.890	3.947	6.140	0.57
2021-11-19	2.38	1.896	0.422	2.954	0.57
2021-11-22	2.44	1.901	2.521	2.521	0.57
2021-11-23	2.42	1.907	-0.820	2.869	0.57
2021-11-24	2.39	1.910	-1.240	1.653	0.57
2021-11-25	2.36	1.914	-1.255	2.092	0.57
2021-11-26	2.35	1.918	-0.424	2.119	0.58
2021-11-29	2.32	1.921	-1.277	1.277	0.58
2021-11-30	2.32	1.924	0.000	1.724	0.58
2021-12-01	2.38	1.930	2.586	3.017	0.58
2021-12-02	2.43	1.937	2.101	3.361	0.58
2021-12-03	2.56	1.955	5.350	8.642	0.59
2021-12-06	2.55	1.959	-0.391	1.953	0.59
2021-12-07	2.53	1.965	-0.784	2.745	0.59
2021-12-08	2.54	1.970	0.395	2.372	0.59
2021-12-09	2.58	1.975	1.575	2.362	0.59
2021-12-10	2.5	1.982	-3.101	3.488	0.59
2021-12-13	2.54	1.987	1.600	2.000	0.60
2021-12-14	2.5	1.992	-1.575	2.362	0.60
2021-12-15	2.51	1.998	0.400	3.200	0.60
2021-12-16	2.58	2.005	2.789	3.187	0.60
2021-12-17	2.57	2.009	-0.388	1.938	0.60
2021-12-20	2.58	2.014	0.389	1.946	0.60
2021-12-21	2.69	2.029	4.264	6.977	0.61
2021-12-22	2.67	2.035	-0.743	2.602	0.61
2021-12-23	2.66	2.040	-0.375	2.247	0.61
2021-12-24	2.6	2.053	-2.256	6.015	0.62
2021-12-27	2.56	2.057	-1.538	1.923	0.62
2021-12-28	2.56	2.061	0.000	1.953	0.62
2021-12-29	2.56	2.066	0.000	2.344	0.62
2021-12-30	2.55	2.070	-0.391	1.953	0.62
2021-12-31	2.55	2.075	0.000	2.353	0.62
2022-01-04	2.65	2.086	3.922	4.706	0.63
2022-01-05	2.66	2.096	0.377	4.528	0.63
2022-01-06	2.65	2.102	-0.376	2.632	0.63
2022-01-07	2.68	2.109	1.132	3.396	0.63
2022-01-10	2.7	2.118	0.746	4.104	0.64
2022-01-11	2.68	2.125	-0.741	2.963	0.64
2022-01-12	2.7	2.131	0.746	2.612	0.64
2022-01-13	2.69	2.137	-0.370	2.593	0.64
2022-01-14	2.59	2.145	-3.717	3.717	0.64
2022-01-17	2.58	2.150	-0.386	2.317	0.64
2022-01-18	2.6	2.156	0.775	3.101	0.65
2022-01-19	2.62	2.163	0.769	3.077	0.65
2022-01-20	2.6	2.170	-0.763	3.053	0.65
2022-01-21	2.58	2.174	-0.769	1.923	0.65
2022-01-24	2.54	2.179	-1.550	2.326	0.65
2022-01-25	2.5	2.186	-1.575	3.543	0.66
2022-01-26	2.55	2.193	2.000	3.200	0.66
2022-01-27	2.51	2.198	-1.569	2.353	0.66
2022-01-28	2.52	2.204	0.398	2.789	0.66
2022-02-07	2.67	2.215	5.952	5.159	0.66
2022-02-08	2.75	2.222	2.996	2.996	0.67
2022-02-09	2.81	2.232	2.182	4.364	0.67
2022-02-10	2.8	2.238	-0.356	2.491	0.67
2022-02-11	2.74	2.246	-2.143	3.214	0.67
2022-02-14	2.7	2.252	-1.460	2.920	0.68
2022-02-15	2.68	2.257	-0.741	2.222	0.68
2022-02-16	2.7	2.262	0.746	2.239	0.68
2022-02-17	2.68	2.267	-0.741	2.222	0.68
2022-02-18	2.75	2.276	2.612	3.731	0.68
2022-02-21	2.72	2.281	-1.091	2.545	0.68
2022-02-22	2.67	2.285	-1.838	1.838	0.69
2022-02-23	2.67	2.290	0.000	1.873	0.69
2022-02-24	2.59	2.300	-2.996	4.869	0.69
2022-02-25	2.7	2.311	4.247	4.633	0.69
2022-02-28	2.72	2.318	0.741	3.333	0.70
2022-03-01	2.71	2.323	-0.368	2.206	0.70
2022-03-02	2.78	2.332	2.583	3.690	0.70
2022-03-03	2.87	2.343	3.237	4.676	0.70
2022-03-04	2.77	2.350	-3.484	3.136	0.71
2022-03-07	2.75	2.354	-0.722	1.805	0.71
2022-03-08	2.65	2.363	-3.636	4.000	0.71
2022-03-09	2.6	2.377	-1.887	6.415	0.71
2022-03-10	2.57	2.385	-1.154	3.846	0.72
2022-03-11	2.6	2.395	1.167	4.669	0.72
2022-03-14	2.52	2.403	-3.077	3.462	0.72
2022-03-15	2.33	2.419	-7.540	8.333	0.73
2022-03-16	2.43	2.431	4.292	6.009	0.73
2022-03-17	2.43	2.435	0.000	2.058	0.73
2022-03-18	2.53	2.446	4.115	4.938	0.73
2022-03-21	2.49	2.452	-1.581	3.162	0.74
2022-03-22	2.57	2.462	3.213	4.819	0.74
2022-03-23	2.56	2.467	-0.389	2.335	0.74
2022-03-24	2.53	2.472	-1.172	2.344	0.74
2022-03-25	2.58	2.478	1.976	2.767	0.74
2022-03-28	2.61	2.488	1.163	4.264	0.75
2022-03-29	2.68	2.496	2.682	3.831	0.75
2022-03-30	2.69	2.501	0.373	2.239	0.75
2022-03-31	2.78	2.511	3.346	4.461	0.75
2022-04-01	2.98	2.534	7.194	8.993	0.76
2022-04-06	3	2.544	0.671	4.027	0.76
2022-04-07	2.88	2.553	-4.000	3.667	0.77
2022-04-08	2.9	2.565	0.694	5.208	0.77
2022-04-11	2.77	2.581	-4.483	6.897	0.77
2022-04-12	2.82	2.594	1.805	5.415	0.78
2022-04-13	2.77	2.600	-1.773	2.837	0.78
2022-04-14	2.81	2.607	1.444	2.888	0.78
2022-04-15	2.77	2.614	-1.423	2.847	0.78
2022-04-18	2.74	2.620	-1.083	2.527	0.79
2022-04-19	2.77	2.627	1.095	3.285	0.79
2022-04-20	2.7	2.635	-2.527	3.610	0.79
2022-04-21	2.65	2.643	-1.852	3.704	0.79
2022-04-22	2.68	2.648	1.132	2.264	0.79
2022-04-25	2.51	2.661	-6.343	5.970	0.80
2022-04-26	2.46	2.669	-1.992	3.984	0.80
2022-04-27	2.53	2.680	2.846	5.285	0.80
2022-04-28	2.56	2.686	1.186	2.767	0.81
2022-04-29	2.55	2.691	-0.391	2.344	0.81
2022-05-05	2.55	2.695	0.000	1.961	0.81
2022-05-06	2.48	2.700	-2.745	2.353	0.81
2022-05-09	2.54	2.708	2.419	3.629	0.81
2022-05-10	2.57	2.715	1.181	3.150	0.81
2022-05-11	2.62	2.719	1.946	1.946	0.82
2022-05-12	2.59	2.725	-1.145	3.053	0.82
2022-05-13	2.66	2.731	2.703	2.317	0.82
2022-05-16	2.66	2.736	0.000	2.632	0.82
2022-05-17	2.57	2.746	-3.383	4.511	0.82
2022-05-18	2.59	2.751	0.778	2.335	0.83
2022-05-19	2.67	2.761	3.089	4.247	0.83
2022-05-20	2.69	2.764	0.749	1.498	0.83
2022-05-23	2.71	2.770	0.743	2.602	0.83

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