山东出版融券券源 山东出版专项约券

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	5.88	0	0	0	0
2020-04-28	5.78	0.015	-1.701	3.061	0.00
2020-04-29	5.81	0.021	0.519	1.384	0.01
2020-04-30	5.96	0.031	2.582	1.893	0.01
2020-05-06	6	0.043	0.671	2.349	0.01
2020-05-07	5.92	0.054	-1.333	2.333	0.02
2020-05-08	5.97	0.058	0.845	0.845	0.02
2020-05-11	5.95	0.065	-0.335	1.340	0.02
2020-05-12	5.95	0.072	0.000	1.345	0.02
2020-05-13	6.03	0.080	1.345	1.681	0.02
2020-05-14	5.93	0.089	-1.658	1.824	0.03
2020-05-15	5.96	0.094	0.506	1.012	0.03
2020-05-18	5.97	0.100	0.168	1.174	0.03
2020-05-19	5.98	0.102	0.168	0.503	0.03
2020-05-20	6.16	0.122	3.010	3.846	0.04
2020-05-21	6.15	0.131	-0.162	1.623	0.04
2020-05-22	6.08	0.139	-1.138	1.626	0.04
2020-05-25	6.06	0.147	-0.329	1.645	0.04
2020-05-26	6.09	0.152	0.495	0.990	0.05
2020-05-27	6.05	0.159	-0.657	1.314	0.05
2020-05-28	6.1	0.167	0.826	1.653	0.05
2020-05-29	6.11	0.175	0.164	1.475	0.05
2020-06-01	6.24	0.186	2.128	2.128	0.06
2020-06-02	6.27	0.192	0.481	1.282	0.06
2020-06-03	6.23	0.200	-0.638	1.435	0.06
2020-06-04	6.24	0.206	0.161	1.124	0.06
2020-06-05	6.25	0.214	0.160	1.603	0.06
2020-06-08	6.26	0.220	0.160	1.120	0.07
2020-06-09	6.29	0.230	0.479	1.917	0.07
2020-06-10	6.23	0.237	-0.954	1.272	0.07
2020-06-11	6.15	0.246	-1.284	1.766	0.07
2020-06-12	6.11	0.256	-0.650	2.114	0.08
2020-06-15	6.19	0.277	1.309	4.092	0.08
2020-06-16	6.17	0.286	-0.323	1.616	0.09
2020-06-17	6.21	0.292	0.648	1.297	0.09
2020-06-18	6.22	0.299	0.161	1.288	0.09
2020-06-19	6.24	0.305	0.322	1.125	0.09
2020-06-22	6.18	0.312	-0.962	1.282	0.09
2020-06-23	6.15	0.317	-0.485	0.971	0.09
2020-06-24	6.23	0.326	1.301	1.789	0.10
2020-06-29	6.2	0.336	-0.482	1.926	0.10
2020-06-30	6.25	0.343	0.806	1.290	0.10
2020-07-01	6.37	0.360	1.920	3.200	0.11
2020-07-02	6.42	0.372	0.785	2.355	0.11
2020-07-03	6.43	0.379	0.156	1.246	0.11
2020-07-06	6.72	0.405	4.510	4.666	0.12
2020-07-07	6.71	0.415	-0.149	1.786	0.12
2020-07-08	6.75	0.425	0.596	1.788	0.13
2020-07-09	7.07	0.462	4.741	6.222	0.14
2020-07-10	6.9	0.478	-2.405	2.829	0.14
2020-07-13	7.06	0.492	2.319	2.464	0.15
2020-07-14	6.96	0.517	-1.416	4.249	0.16
2020-07-15	6.82	0.539	-2.011	3.879	0.16
2020-07-16	6.66	0.563	-2.346	4.399	0.17
2020-07-17	6.66	0.576	0.000	2.252	0.17
2020-07-20	6.89	0.598	3.453	3.904	0.18
2020-07-21	6.94	0.606	0.726	1.306	0.18
2020-07-22	6.91	0.616	-0.432	1.729	0.18
2020-07-23	6.81	0.634	-1.447	3.184	0.19
2020-07-24	6.59	0.655	-3.231	3.818	0.20
2020-07-27	6.58	0.667	-0.152	2.124	0.20
2020-07-28	6.61	0.682	0.456	2.888	0.20
2020-07-29	6.72	0.698	1.664	2.723	0.21
2020-07-30	6.74	0.707	0.298	1.637	0.21
2020-07-31	6.78	0.718	0.593	1.929	0.22
2020-08-03	6.82	0.729	0.590	1.917	0.22
2020-08-04	6.79	0.741	-0.440	2.199	0.22
2020-08-05	6.77	0.749	-0.295	1.473	0.22
2020-08-06	6.74	0.759	-0.443	1.773	0.23
2020-08-07	6.63	0.774	-1.632	2.671	0.23
2020-08-10	6.7	0.788	1.056	2.413	0.24
2020-08-11	6.6	0.802	-1.493	2.537	0.24
2020-08-12	6.61	0.812	0.152	1.970	0.24
2020-08-13	6.7	0.823	1.362	1.815	0.25
2020-08-14	6.72	0.832	0.299	1.642	0.25
2020-08-17	6.79	0.838	1.042	1.042	0.25
2020-08-18	6.79	0.846	0.000	1.473	0.25
2020-08-19	6.74	0.856	-0.736	1.767	0.26
2020-08-20	6.65	0.865	-1.335	1.632	0.26
2020-08-21	6.72	0.874	1.053	1.654	0.26
2020-08-24	6.79	0.883	1.042	1.488	0.26
2020-08-25	6.76	0.891	-0.442	1.473	0.27
2020-08-26	6.7	0.903	-0.888	2.071	0.27
2020-08-27	6.78	0.914	1.194	2.090	0.27
2020-08-28	6.93	0.930	2.212	2.655	0.28
2020-08-31	6.71	0.944	-3.175	2.597	0.28
2020-09-01	6.52	0.960	-2.832	2.981	0.29
2020-09-02	6.45	0.971	-1.074	1.994	0.29
2020-09-03	6.44	0.978	-0.155	1.240	0.29
2020-09-04	6.44	0.986	0.000	1.553	0.30
2020-09-07	6.4	0.997	-0.621	2.019	0.30
2020-09-08	6.48	1.008	1.250	2.031	0.30
2020-09-09	6.44	1.014	-0.617	1.235	0.30
2020-09-10	6.3	1.028	-2.174	2.640	0.31
2020-09-11	6.3	1.033	0.000	0.952	0.31
2020-09-14	6.32	1.040	0.317	1.270	0.31
2020-09-15	6.3	1.046	-0.316	1.108	0.31
2020-09-16	6.27	1.051	-0.476	0.952	0.32
2020-09-17	6.29	1.056	0.319	0.957	0.32
2020-09-18	6.38	1.065	1.431	1.749	0.32
2020-09-21	6.32	1.072	-0.940	1.254	0.32
2020-09-22	6.24	1.078	-1.266	1.266	0.32
2020-09-23	6.24	1.082	0.000	0.801	0.32
2020-09-24	6.18	1.089	-0.962	1.282	0.33
2020-09-25	6.18	1.096	0.000	1.294	0.33
2020-09-28	6.2	1.103	0.324	1.456	0.33
2020-09-29	6.2	1.109	0.000	1.129	0.33
2020-09-30	6.17	1.118	-0.484	1.774	0.34
2020-10-09	6.26	1.127	1.459	1.621	0.34
2020-10-12	6.34	1.134	1.278	1.438	0.34
2020-10-13	6.28	1.141	-0.946	1.262	0.34
2020-10-14	6.23	1.146	-0.796	0.955	0.34
2020-10-15	6.22	1.152	-0.161	1.124	0.35
2020-10-16	6.21	1.158	-0.161	1.286	0.35
2020-10-19	6.19	1.166	-0.322	1.449	0.35
2020-10-20	6.21	1.170	0.323	0.808	0.35
2020-10-21	6.17	1.177	-0.644	1.288	0.35
2020-10-22	6.17	1.182	0.000	0.972	0.35
2020-10-23	6.17	1.185	0.000	0.648	0.36
2020-10-26	6.17	1.191	0.000	1.135	0.36
2020-10-27	6.15	1.195	-0.324	0.810	0.36
2020-10-28	6.2	1.202	0.813	1.301	0.36
2020-10-29	6.2	1.208	0.000	1.290	0.36
2020-10-30	6.07	1.221	-2.097	2.581	0.37
2020-11-02	6.15	1.231	1.318	1.977	0.37
2020-11-03	6.19	1.237	0.650	1.138	0.37
2020-11-04	6.17	1.244	-0.323	1.292	0.37
2020-11-05	6.2	1.249	0.486	0.972	0.37
2020-11-06	6.21	1.255	0.161	1.129	0.38
2020-11-09	6.25	1.263	0.644	1.610	0.38
2020-11-10	6.22	1.272	-0.480	1.600	0.38
2020-11-11	6.2	1.277	-0.322	0.965	0.38
2020-11-12	6.17	1.281	-0.484	0.806	0.38
2020-11-13	6.13	1.287	-0.648	1.297	0.39
2020-11-16	6.23	1.297	1.631	1.958	0.39
2020-11-17	6.25	1.306	0.321	1.605	0.39
2020-11-18	6.28	1.313	0.480	1.280	0.39
2020-11-19	6.29	1.318	0.159	0.955	0.40
2020-11-20	6.4	1.330	1.749	2.385	0.40
2020-11-23	6.4	1.337	0.000	1.250	0.40
2020-11-24	6.36	1.343	-0.625	1.094	0.40
2020-11-25	6.32	1.350	-0.629	1.415	0.41
2020-11-26	6.38	1.359	0.949	1.741	0.41
2020-11-27	6.39	1.368	0.157	1.567	0.41
2020-11-30	6.33	1.378	-0.939	1.878	0.41
2020-12-01	6.37	1.385	0.632	1.422	0.42
2020-12-02	6.32	1.393	-0.785	1.413	0.42
2020-12-03	6.27	1.398	-0.791	1.108	0.42
2020-12-04	6.18	1.410	-1.435	2.233	0.42
2020-12-07	6.12	1.416	-0.971	1.133	0.42
2020-12-08	6.08	1.423	-0.654	1.471	0.43
2020-12-09	6.03	1.430	-0.822	1.316	0.43
2020-12-10	6.03	1.435	0.000	0.995	0.43
2020-12-11	5.93	1.448	-1.658	2.653	0.43
2020-12-14	5.89	1.455	-0.675	1.349	0.44
2020-12-15	5.94	1.462	0.849	1.528	0.44
2020-12-16	5.88	1.467	-1.010	1.010	0.44
2020-12-17	5.9	1.475	0.340	1.701	0.44
2020-12-18	5.87	1.480	-0.508	1.017	0.44
2020-12-21	5.91	1.489	0.681	1.704	0.45
2020-12-22	5.81	1.497	-1.692	1.692	0.45
2020-12-23	5.74	1.508	-1.205	2.238	0.45
2020-12-24	5.53	1.526	-3.659	4.007	0.46
2020-12-25	5.59	1.535	1.085	1.808	0.46
2020-12-28	5.57	1.540	-0.358	1.073	0.46
2020-12-29	5.62	1.550	0.898	2.334	0.47
2020-12-30	5.59	1.555	-0.534	0.890	0.47
2020-12-31	5.65	1.561	1.073	1.252	0.47
2021-01-04	5.68	1.568	0.531	1.593	0.47
2021-01-05	5.72	1.577	0.704	1.937	0.47
2021-01-06	5.69	1.582	-0.524	1.049	0.47
2021-01-07	5.58	1.595	-1.933	2.636	0.48
2021-01-08	5.62	1.608	0.717	2.867	0.48
2021-01-11	5.64	1.616	0.356	1.779	0.48
2021-01-12	5.69	1.625	0.887	1.773	0.49
2021-01-13	5.65	1.633	-0.703	1.757	0.49
2021-01-14	5.81	1.652	2.832	3.894	0.50
2021-01-15	5.74	1.659	-1.205	1.549	0.50
2021-01-18	5.73	1.667	-0.174	1.568	0.50
2021-01-19	5.75	1.674	0.349	1.571	0.50
2021-01-20	5.7	1.682	-0.870	1.565	0.50
2021-01-21	5.68	1.688	-0.351	1.404	0.51
2021-01-22	5.61	1.698	-1.232	2.113	0.51
2021-01-25	5.54	1.706	-1.248	1.604	0.51
2021-01-26	5.56	1.714	0.361	1.805	0.51
2021-01-27	5.62	1.724	1.079	2.158	0.52
2021-01-28	5.63	1.734	0.178	2.135	0.52
2021-01-29	5.65	1.747	0.355	2.664	0.52
2021-02-01	5.71	1.754	1.062	1.593	0.53
2021-02-02	5.68	1.764	-0.525	2.102	0.53
2021-02-03	5.56	1.774	-2.113	2.113	0.53
2021-02-04	5.42	1.790	-2.518	3.597	0.54
2021-02-05	5.41	1.799	-0.185	1.845	0.54
2021-02-08	5.49	1.808	1.479	2.033	0.54
2021-02-09	5.52	1.814	0.546	1.275	0.54
2021-02-10	5.54	1.820	0.362	1.268	0.55
2021-02-18	5.59	1.824	0.903	0.903	0.55
2021-02-19	5.75	1.840	2.862	3.399	0.55
2021-02-22	5.77	1.850	0.348	2.087	0.56
2021-02-23	5.75	1.857	-0.347	1.386	0.56
2021-02-24	5.82	1.864	1.217	1.565	0.56
2021-02-25	5.79	1.868	-0.515	0.687	0.56
2021-02-26	5.76	1.876	-0.518	1.727	0.56
2021-03-01	5.84	1.884	1.389	1.563	0.57
2021-03-02	5.8	1.893	-0.685	1.884	0.57
2021-03-03	5.84	1.900	0.690	1.552	0.57
2021-03-04	5.8	1.908	-0.685	1.712	0.57
2021-03-05	5.84	1.919	0.690	2.069	0.58
2021-03-08	5.83	1.924	-0.171	1.199	0.58
2021-03-09	5.82	1.940	-0.172	3.259	0.58
2021-03-10	5.74	1.951	-1.375	2.234	0.59
2021-03-11	5.79	1.959	0.871	1.742	0.59
2021-03-12	5.86	1.974	1.209	3.109	0.59
2021-03-15	5.92	1.984	1.024	1.877	0.60
2021-03-16	5.92	1.991	0.000	1.520	0.60
2021-03-17	5.87	1.996	-0.845	1.014	0.60
2021-03-18	5.88	2.002	0.170	1.193	0.60
2021-03-19	5.81	2.009	-1.190	1.361	0.60
2021-03-22	5.89	2.017	1.377	1.721	0.61
2021-03-23	5.97	2.028	1.358	2.207	0.61
2021-03-24	6.01	2.033	0.670	1.005	0.61
2021-03-25	6	2.039	-0.166	1.165	0.61
2021-03-26	5.97	2.044	-0.500	1.000	0.61
2021-03-29	5.96	2.049	-0.168	1.005	0.61
2021-03-30	5.9	2.055	-1.007	1.342	0.62
2021-03-31	5.95	2.062	0.847	1.356	0.62
2021-04-01	5.93	2.068	-0.336	1.176	0.62
2021-04-02	5.95	2.071	0.337	0.675	0.62
2021-04-06	5.87	2.078	-1.345	1.345	0.62
2021-04-07	5.91	2.085	0.681	1.363	0.63
2021-04-08	5.85	2.090	-1.015	1.015	0.63
2021-04-09	5.85	2.093	0.000	0.684	0.63
2021-04-12	5.89	2.098	0.684	1.026	0.63
2021-04-13	5.85	2.103	-0.679	1.019	0.63
2021-04-14	6.21	2.132	6.154	5.641	0.64
2021-04-15	6.27	2.152	0.966	3.865	0.65
2021-04-16	6.29	2.164	0.319	2.233	0.65
2021-04-19	6.29	2.171	0.000	1.272	0.65
2021-04-20	6.37	2.183	1.272	2.385	0.65
2021-04-21	6.44	2.200	1.099	3.140	0.66
2021-04-22	6.46	2.214	0.311	2.484	0.66
2021-04-23	6.42	2.225	-0.619	2.167	0.67
2021-04-26	6.36	2.241	-0.935	2.960	0.67
2021-04-27	6.36	2.251	0.000	1.887	0.68
2021-04-28	6.23	2.265	-2.044	2.673	0.68
2021-04-29	6.16	2.273	-1.124	1.605	0.68
2021-04-30	6.15	2.281	-0.162	1.623	0.68
2021-05-06	6.15	2.289	0.000	1.463	0.69
2021-05-07	6.14	2.300	-0.163	2.114	0.69
2021-05-10	6.14	2.310	0.000	2.117	0.69
2021-05-11	6.18	2.322	0.651	2.280	0.70
2021-05-12	6.33	2.339	2.427	3.236	0.70
2021-05-13	6.23	2.347	-1.580	1.580	0.70
2021-05-14	6.26	2.356	0.482	1.605	0.71
2021-05-17	6.27	2.367	0.160	2.077	0.71
2021-05-18	6.19	2.373	-1.276	1.276	0.71
2021-05-19	6.1	2.383	-1.454	1.939	0.71
2021-05-20	6.15	2.388	0.820	0.984	0.72
2021-05-21	6.17	2.396	0.325	1.626	0.72
2021-05-24	6.13	2.402	-0.648	1.135	0.72
2021-05-25	6.16	2.409	0.489	1.305	0.72
2021-05-26	6.17	2.416	0.162	1.461	0.72
2021-05-27	6.13	2.421	-0.648	0.972	0.73
2021-05-28	6.14	2.430	0.163	1.631	0.73
2021-05-31	6.1	2.435	-0.651	0.977	0.73
2021-06-01	6.14	2.441	0.656	1.148	0.73
2021-06-02	6.04	2.451	-1.629	2.117	0.74
2021-06-03	6.1	2.457	0.993	1.159	0.74
2021-06-04	6.08	2.461	-0.328	0.820	0.74
2021-06-07	6.06	2.469	-0.329	1.480	0.74
2021-06-08	6.04	2.474	-0.330	0.990	0.74
2021-06-09	6.05	2.477	0.166	0.662	0.74
2021-06-10	6.08	2.482	0.496	0.992	0.74
2021-06-11	6.09	2.486	0.164	0.822	0.75
2021-06-15	6	2.494	-1.478	1.478	0.75
2021-06-16	6.02	2.498	0.333	0.833	0.75
2021-06-17	6.03	2.503	0.166	0.997	0.75
2021-06-18	6.13	2.512	1.658	1.824	0.75
2021-06-21	6.14	2.517	0.163	0.979	0.76
2021-06-22	6.14	2.522	0.000	0.977	0.76
2021-06-23	6.09	2.529	-0.814	1.303	0.76
2021-06-24	5.8	2.533	-0.344	0.859	0.76
2021-06-25	5.8	2.541	0.000	1.724	0.76
2021-06-28	5.79	2.545	-0.172	0.862	0.76
2021-06-29	5.75	2.550	-0.691	1.036	0.77
2021-06-30	5.74	2.555	-0.174	1.043	0.77
2021-07-01	5.67	2.562	-1.220	1.394	0.77
2021-07-02	5.62	2.569	-0.882	1.587	0.77
2021-07-05	5.64	2.574	0.356	0.890	0.77
2021-07-06	5.64	2.578	0.000	0.887	0.77
2021-07-07	5.62	2.581	-0.355	0.709	0.77
2021-07-08	5.57	2.589	-0.890	1.601	0.78
2021-07-09	5.59	2.595	0.359	1.436	0.78
2021-07-12	5.62	2.600	0.537	1.073	0.78
2021-07-13	5.62	2.604	0.000	0.712	0.78
2021-07-14	5.6	2.609	-0.709	1.064	0.78
2021-07-15	5.56	2.616	-0.714	1.607	0.78
2021-07-16	5.56	2.621	0.000	1.079	0.79
2021-07-19	5.5	2.628	-1.079	1.619	0.79
2021-07-20	5.48	2.633	-0.364	1.091	0.79
2021-07-21	5.54	2.641	1.095	1.642	0.79
2021-07-22	5.55	2.646	0.181	1.083	0.79
2021-07-23	5.52	2.655	-0.541	1.982	0.80
2021-07-26	5.42	2.667	-1.812	2.536	0.80
2021-07-27	5.31	2.679	-2.030	2.768	0.80
2021-07-28	5.2	2.689	-2.072	2.260	0.81
2021-07-29	5.22	2.697	0.385	1.923	0.81
2021-07-30	5.25	2.709	0.575	2.682	0.81
2021-08-02	5.27	2.716	0.381	1.714	0.81
2021-08-03	5.29	2.725	0.380	2.087	0.82
2021-08-04	5.28	2.728	-0.189	0.567	0.82
2021-08-05	5.23	2.732	-0.947	0.947	0.82
2021-08-06	5.22	2.735	-0.191	0.765	0.82
2021-08-09	5.29	2.744	1.341	1.916	0.82
2021-08-10	5.29	2.748	0.000	0.945	0.82
2021-08-11	5.29	2.751	0.000	0.756	0.83
2021-08-12	5.32	2.759	0.567	1.701	0.83
2021-08-13	5.31	2.763	-0.188	0.940	0.83
2021-08-16	5.31	2.767	0.000	0.942	0.83
2021-08-17	5.22	2.775	-1.695	1.883	0.83
2021-08-18	5.25	2.780	0.575	1.149	0.83
2021-08-19	5.29	2.787	0.762	1.524	0.84
2021-08-20	5.26	2.793	-0.567	1.323	0.84
2021-08-23	5.31	2.799	0.951	1.331	0.84
2021-08-24	5.3	2.803	-0.188	0.942	0.84
2021-08-25	5.34	2.807	0.755	0.943	0.84
2021-08-26	5.37	2.815	0.562	1.685	0.84
2021-08-27	5.37	2.818	0.000	0.745	0.85
2021-08-30	5.58	2.835	3.911	3.538	0.85
2021-08-31	5.59	2.842	0.179	1.613	0.85
2021-09-01	5.79	2.862	3.578	4.114	0.86
2021-09-02	5.82	2.868	0.518	1.209	0.86
2021-09-03	5.89	2.880	1.203	2.405	0.86
2021-09-06	6.07	2.904	3.056	4.754	0.87
2021-09-07	6.36	2.933	4.778	5.601	0.88
2021-09-08	6.38	2.945	0.314	2.201	0.88
2021-09-09	6.45	2.962	1.097	3.135	0.89
2021-09-10	6.46	2.978	0.155	2.946	0.89
2021-09-13	6.59	2.995	2.012	3.096	0.90
2021-09-14	6.4	3.019	-2.883	4.552	0.91
2021-09-15	6.47	3.034	1.094	2.813	0.91
2021-09-16	6.39	3.052	-1.236	3.400	0.92
2021-09-17	6.34	3.069	-0.782	3.130	0.92
2021-09-22	6.36	3.081	0.315	2.208	0.92
2021-09-23	6.39	3.091	0.472	2.044	0.93
2021-09-24	6.33	3.108	-0.939	3.130	0.93
2021-09-27	6.21	3.123	-1.896	3.002	0.94
2021-09-28	6.12	3.135	-1.449	2.254	0.94
2021-09-29	6.1	3.147	-0.327	2.451	0.94
2021-09-30	6.1	3.162	0.000	2.787	0.95
2021-10-08	6.34	3.185	3.934	4.426	0.96
2021-10-11	6.29	3.204	-0.789	3.628	0.96
2021-10-12	6.32	3.216	0.477	2.226	0.96
2021-10-13	6.22	3.230	-1.582	2.848	0.97
2021-10-14	6.32	3.250	1.608	3.698	0.97
2021-10-15	6.25	3.257	-1.108	1.424	0.98
2021-10-18	6.41	3.274	2.560	3.200	0.98
2021-10-19	6.36	3.287	-0.780	2.340	0.99
2021-10-20	6.37	3.295	0.157	1.572	0.99
2021-10-21	6.46	3.307	1.413	2.198	0.99
2021-10-22	6.27	3.332	-2.941	4.799	1.00
2021-10-25	6.28	3.345	0.159	2.552	1.00
2021-10-26	6.15	3.360	-2.070	2.866	1.01
2021-10-27	6.18	3.388	0.488	5.366	1.02
2021-10-28	6.24	3.405	0.971	3.236	1.02
2021-10-29	6.13	3.430	-1.763	4.968	1.03
2021-11-01	5.69	3.458	-7.178	5.873	1.04
2021-11-02	5.5	3.476	-3.339	3.866	1.04
2021-11-03	5.53	3.486	0.545	2.364	1.05
2021-11-04	5.53	3.493	0.000	1.447	1.05
2021-11-05	5.5	3.499	-0.542	1.266	1.05
2021-11-08	5.56	3.506	1.091	1.455	1.05
2021-11-09	5.54	3.511	-0.360	1.079	1.05
2021-11-10	5.55	3.517	0.181	1.444	1.06
2021-11-11	5.62	3.527	1.261	2.162	1.06
2021-11-12	5.59	3.535	-0.534	1.601	1.06
2021-11-15	5.66	3.547	1.252	2.504	1.06
2021-11-16	5.67	3.552	0.177	1.060	1.07
2021-11-17	5.67	3.557	0.000	1.058	1.07
2021-11-18	5.65	3.562	-0.353	1.058	1.07
2021-11-19	5.71	3.568	1.062	1.416	1.07
2021-11-22	5.65	3.574	-1.051	1.226	1.07
2021-11-23	5.59	3.580	-1.062	1.239	1.07
2021-11-24	5.72	3.597	2.326	3.578	1.08
2021-11-25	5.72	3.602	0.000	1.049	1.08
2021-11-26	5.66	3.609	-1.049	1.399	1.08
2021-11-29	5.63	3.613	-0.530	0.883	1.08
2021-11-30	5.68	3.620	0.888	1.599	1.09
2021-12-01	5.76	3.633	1.408	2.641	1.09
2021-12-02	5.74	3.640	-0.347	1.389	1.09
2021-12-03	5.8	3.644	1.045	0.871	1.09
2021-12-06	5.74	3.652	-1.034	1.724	1.10
2021-12-07	5.77	3.657	0.523	1.045	1.10
2021-12-08	5.85	3.666	1.386	1.906	1.10
2021-12-09	5.84	3.671	-0.171	1.026	1.10
2021-12-10	5.81	3.676	-0.514	1.027	1.10
2021-12-13	5.87	3.683	1.033	1.377	1.10
2021-12-14	5.96	3.697	1.533	2.726	1.11
2021-12-15	5.96	3.702	0.000	1.007	1.11
2021-12-16	6.12	3.720	2.685	3.523	1.12
2021-12-17	6.02	3.728	-1.634	1.634	1.12
2021-12-20	6	3.735	-0.332	1.495	1.12
2021-12-21	6.12	3.745	2.000	1.833	1.12
2021-12-22	6.12	3.750	0.000	1.144	1.13
2021-12-23	6.06	3.760	-0.980	1.797	1.13
2021-12-24	6.03	3.770	-0.495	2.145	1.13
2021-12-27	5.99	3.779	-0.663	1.658	1.13
2021-12-28	6.03	3.785	0.668	1.336	1.14
2021-12-29	5.96	3.792	-1.161	1.327	1.14
2021-12-30	6.05	3.803	1.510	2.181	1.14
2021-12-31	6.15	3.815	1.653	2.314	1.14
2022-01-04	6.33	3.835	2.927	3.902	1.15
2022-01-05	6.3	3.852	-0.474	3.160	1.16
2022-01-06	6.32	3.863	0.317	2.063	1.16
2022-01-07	6.37	3.881	0.791	3.481	1.16
2022-01-10	6.43	3.896	0.942	2.669	1.17
2022-01-11	6.37	3.908	-0.933	2.333	1.17
2022-01-12	6.35	3.917	-0.314	1.727	1.18
2022-01-13	6.34	3.925	-0.157	1.575	1.18
2022-01-14	6.24	3.937	-1.577	2.208	1.18
2022-01-17	6.38	3.950	2.244	2.404	1.18
2022-01-18	6.32	3.963	-0.940	2.508	1.19
2022-01-19	6.36	3.973	0.633	1.899	1.19
2022-01-20	6.2	3.990	-2.516	3.302	1.20
2022-01-21	6.1	4.005	-1.613	2.903	1.20
2022-01-24	6.1	4.016	0.000	2.131	1.20
2022-01-25	5.92	4.030	-2.951	2.951	1.21
2022-01-26	5.96	4.040	0.676	2.027	1.21
2022-01-27	5.83	4.053	-2.181	2.685	1.22
2022-01-28	5.91	4.064	1.372	2.230	1.22
2022-02-07	6.12	4.081	3.553	3.215	1.22
2022-02-08	6.28	4.099	2.614	3.431	1.23
2022-02-09	6.41	4.114	2.070	2.866	1.23
2022-02-10	6.45	4.122	0.624	1.560	1.24
2022-02-11	6.45	4.130	0.000	1.395	1.24
2022-02-14	6.37	4.138	-1.240	1.550	1.24
2022-02-15	6.33	4.149	-0.628	2.041	1.24
2022-02-16	6.37	4.159	0.632	1.896	1.25
2022-02-17	6.38	4.168	0.157	1.727	1.25
2022-02-18	6.45	4.178	1.097	1.881	1.25
2022-02-21	6.49	4.187	0.620	1.550	1.26
2022-02-22	6.49	4.202	0.000	2.773	1.26
2022-02-23	6.42	4.209	-1.079	1.387	1.26
2022-02-24	6.6	4.256	2.804	8.567	1.28
2022-02-25	6.47	4.283	-1.970	5.000	1.28
2022-02-28	6.4	4.301	-1.082	3.400	1.29
2022-03-01	6.39	4.315	-0.156	2.500	1.29
2022-03-02	6.44	4.328	0.782	2.504	1.30
2022-03-03	6.49	4.335	0.776	1.398	1.30
2022-03-04	6.42	4.351	-1.079	2.928	1.31
2022-03-07	6.42	4.366	0.000	2.804	1.31
2022-03-08	6.26	4.386	-2.492	3.894	1.32
2022-03-09	6.19	4.419	-1.118	6.230	1.33
2022-03-10	6.31	4.439	1.939	3.877	1.33
2022-03-11	6.34	4.456	0.475	3.170	1.34
2022-03-14	6.35	4.488	0.158	6.151	1.35
2022-03-15	5.94	4.523	-6.457	6.929	1.36
2022-03-16	6.1	4.549	2.694	5.219	1.36
2022-03-17	6.1	4.561	0.000	2.295	1.37
2022-03-18	6.33	4.587	3.770	4.918	1.38
2022-03-21	6.22	4.600	-1.738	2.528	1.38
2022-03-22	6.28	4.614	0.965	2.733	1.38
2022-03-23	6.25	4.623	-0.478	1.752	1.39
2022-03-24	6.14	4.632	-1.760	1.760	1.39
2022-03-25	6.17	4.643	0.489	2.117	1.39
2022-03-28	6.23	4.657	0.972	2.755	1.40
2022-03-29	6.23	4.664	0.000	1.284	1.40
2022-03-30	6.37	4.678	2.247	2.568	1.40
2022-03-31	6.47	4.696	1.570	3.454	1.41
2022-04-01	6.57	4.711	1.546	2.628	1.41
2022-04-06	6.76	4.727	2.892	2.892	1.42
2022-04-07	6.62	4.741	-2.071	2.515	1.42
2022-04-08	6.57	4.756	-0.755	2.719	1.43
2022-04-11	6.46	4.771	-1.674	2.892	1.43
2022-04-12	6.54	4.785	1.238	2.477	1.44
2022-04-13	6.37	4.799	-2.599	2.599	1.44
2022-04-14	6.41	4.805	0.628	1.256	1.44
2022-04-15	6.32	4.816	-1.404	2.028	1.44
2022-04-18	6.2	4.829	-1.899	2.532	1.45
2022-04-19	6.28	4.840	1.290	2.097	1.45
2022-04-20	6.34	4.860	0.955	3.822	1.46
2022-04-21	6.14	4.880	-3.155	3.785	1.46
2022-04-22	6.2	4.894	0.977	2.769	1.47
2022-04-25	5.84	4.919	-5.806	5.161	1.48
2022-04-26	5.7	4.938	-2.397	3.938	1.48
2022-04-27	5.79	4.959	1.579	4.386	1.49
2022-04-28	5.79	4.975	0.000	3.282	1.49
2022-04-29	5.94	4.991	2.591	3.282	1.50
2022-05-05	6.08	5.009	2.357	3.535	1.50
2022-05-06	6.06	5.027	-0.329	3.618	1.51
2022-05-09	6.13	5.037	1.155	1.980	1.51
2022-05-10	6.18	5.049	0.816	2.284	1.51
2022-05-11	6.22	5.066	0.647	3.236	1.52
2022-05-12	6.16	5.080	-0.965	2.733	1.52
2022-05-13	6.27	5.091	1.786	2.110	1.53
2022-05-16	6.36	5.105	1.435	2.711	1.53
2022-05-17	6.28	5.120	-1.258	2.830	1.54
2022-05-18	6.19	5.132	-1.433	2.229	1.54
2022-05-19	6.44	5.161	4.039	5.493	1.55
2022-05-20	6.44	5.172	0.000	2.019	1.55
2022-05-23	6.53	5.183	1.398	2.019	1.55

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