中国化学融券券源 中国化学专项约券

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	6.04	0	0	0	0
2020-04-28	5.96	0.020	-1.325	3.974	0.01
2020-04-29	6.11	0.043	2.517	4.530	0.01
2020-04-30	6.17	0.050	0.982	1.309	0.01
2020-05-06	6.1	0.062	-1.135	2.431	0.02
2020-05-07	6	0.069	-1.639	1.475	0.02
2020-05-08	6.02	0.076	0.333	1.333	0.02
2020-05-11	5.98	0.082	-0.664	1.163	0.02
2020-05-12	5.93	0.093	-0.836	2.341	0.03
2020-05-13	5.84	0.100	-1.518	1.349	0.03
2020-05-14	5.8	0.105	-0.685	1.027	0.03
2020-05-15	5.81	0.109	0.172	0.862	0.03
2020-05-18	5.82	0.115	0.172	1.205	0.03
2020-05-19	5.83	0.119	0.172	0.859	0.04
2020-05-20	5.77	0.123	-1.029	0.858	0.04
2020-05-21	5.61	0.139	-2.773	3.466	0.04
2020-05-22	5.55	0.150	-1.070	2.317	0.05
2020-05-25	5.57	0.161	0.360	2.342	0.05
2020-05-26	5.61	0.168	0.718	1.436	0.05
2020-05-27	5.61	0.174	0.000	1.248	0.05
2020-05-28	5.58	0.182	-0.535	1.783	0.05
2020-05-29	5.56	0.188	-0.358	1.434	0.06
2020-06-01	5.7	0.206	2.518	3.777	0.06
2020-06-02	5.7	0.211	0.000	0.877	0.06
2020-06-03	5.66	0.218	-0.702	1.579	0.07
2020-06-04	5.59	0.225	-1.237	1.590	0.07
2020-06-05	5.58	0.230	-0.179	1.073	0.07
2020-06-08	5.57	0.237	-0.179	1.434	0.07
2020-06-09	5.59	0.243	0.359	1.257	0.07
2020-06-10	5.53	0.249	-1.073	1.252	0.07
2020-06-11	5.5	0.254	-0.542	1.085	0.08
2020-06-12	5.44	0.259	-1.091	1.091	0.08
2020-06-15	5.38	0.265	-1.103	1.471	0.08
2020-06-16	5.45	0.273	1.301	1.673	0.08
2020-06-17	5.45	0.278	0.000	1.101	0.08
2020-06-18	5.59	0.294	2.569	3.486	0.09
2020-06-19	5.58	0.299	-0.179	1.073	0.09
2020-06-22	5.57	0.305	-0.179	1.254	0.09
2020-06-23	5.48	0.314	-1.616	1.975	0.09
2020-06-24	5.53	0.319	0.912	1.095	0.10
2020-06-29	5.46	0.325	-1.266	1.266	0.10
2020-06-30	5.48	0.328	0.366	0.733	0.10
2020-07-01	5.63	0.341	2.737	2.737	0.10
2020-07-02	5.77	0.354	2.487	2.664	0.11
2020-07-03	5.83	0.364	1.040	2.080	0.11
2020-07-06	6.18	0.388	6.003	4.803	0.12
2020-07-07	6.03	0.414	-2.427	5.016	0.12
2020-07-08	6.24	0.446	3.483	6.302	0.13
2020-07-09	6.27	0.461	0.481	2.724	0.14
2020-07-10	6.21	0.484	-0.957	4.466	0.15
2020-07-13	5.92	0.506	2.069	4.483	0.15
2020-07-14	5.81	0.524	-1.858	3.716	0.16
2020-07-15	5.64	0.544	-2.926	4.303	0.16
2020-07-16	5.52	0.564	-2.128	4.255	0.17
2020-07-17	5.54	0.571	0.362	1.630	0.17
2020-07-20	5.8	0.594	4.693	4.693	0.18
2020-07-21	5.82	0.602	0.345	1.724	0.18
2020-07-22	5.75	0.612	-1.203	2.062	0.18
2020-07-23	5.73	0.627	-0.348	3.130	0.19
2020-07-24	5.51	0.647	-3.839	4.363	0.19
2020-07-27	5.49	0.658	-0.363	2.359	0.20
2020-07-28	5.46	0.667	-0.546	2.004	0.20
2020-07-29	5.55	0.679	1.648	2.564	0.20
2020-07-30	5.5	0.687	-0.901	1.802	0.21
2020-07-31	5.54	0.696	0.727	1.818	0.21
2020-08-03	5.64	0.704	1.805	1.805	0.21
2020-08-04	5.67	0.715	0.532	2.305	0.21
2020-08-05	5.61	0.723	-1.058	1.764	0.22
2020-08-06	5.56	0.733	-0.891	2.139	0.22
2020-08-07	5.46	0.745	-1.799	2.518	0.22
2020-08-10	5.61	0.761	2.747	3.480	0.23
2020-08-11	5.54	0.774	-1.248	2.852	0.23
2020-08-12	5.52	0.787	-0.361	2.888	0.24
2020-08-13	5.53	0.794	0.181	1.449	0.24
2020-08-14	5.59	0.802	1.085	1.627	0.24
2020-08-17	5.76	0.817	3.041	3.220	0.25
2020-08-18	5.78	0.827	0.347	2.083	0.25
2020-08-19	5.72	0.835	-1.038	1.730	0.25
2020-08-20	5.63	0.847	-1.573	2.448	0.25
2020-08-21	5.6	0.856	-0.533	1.954	0.26
2020-08-24	5.77	0.874	3.036	3.750	0.26
2020-08-25	5.66	0.885	-1.906	2.253	0.27
2020-08-26	5.59	0.894	-1.237	2.120	0.27
2020-08-27	5.6	0.900	0.179	1.252	0.27
2020-08-28	5.66	0.910	1.071	1.964	0.27
2020-08-31	5.64	0.920	-0.353	2.297	0.28
2020-09-01	5.55	0.929	-1.596	1.773	0.28
2020-09-02	5.57	0.941	0.360	2.703	0.28
2020-09-03	5.54	0.948	-0.539	1.436	0.28
2020-09-04	5.48	0.953	-1.083	1.083	0.29
2020-09-07	5.37	0.964	-2.007	2.555	0.29
2020-09-08	5.41	0.971	0.745	1.490	0.29
2020-09-09	5.36	0.978	-0.924	1.664	0.29
2020-09-10	5.3	0.991	-1.119	2.799	0.30
2020-09-11	5.3	0.996	0.000	1.132	0.30
2020-09-14	5.3	1.001	0.000	1.132	0.30
2020-09-15	5.32	1.005	0.377	0.943	0.30
2020-09-16	5.33	1.011	0.188	1.316	0.30
2020-09-17	5.32	1.018	-0.188	1.689	0.31
2020-09-18	5.4	1.029	1.504	2.444	0.31
2020-09-21	5.38	1.034	-0.370	1.111	0.31
2020-09-22	5.29	1.041	-1.673	1.673	0.31
2020-09-23	5.28	1.047	-0.189	1.323	0.31
2020-09-24	5.12	1.059	-3.030	2.652	0.32
2020-09-25	5.15	1.063	0.586	0.977	0.32
2020-09-28	5.21	1.071	1.165	1.942	0.32
2020-09-29	5.17	1.076	-0.768	1.152	0.32
2020-09-30	5.16	1.081	-0.193	1.161	0.32
2020-10-09	5.22	1.085	1.163	0.969	0.33
2020-10-12	5.32	1.093	1.916	1.724	0.33
2020-10-13	5.26	1.098	-1.128	1.128	0.33
2020-10-14	5.21	1.105	-0.951	1.521	0.33
2020-10-15	5.19	1.110	-0.384	1.344	0.33
2020-10-16	5.2	1.114	0.193	0.771	0.33
2020-10-19	5.22	1.120	0.385	1.538	0.34
2020-10-20	5.23	1.125	0.192	0.958	0.34
2020-10-21	5.22	1.130	-0.191	1.338	0.34
2020-10-22	5.21	1.135	-0.192	0.958	0.34
2020-10-23	5.26	1.142	0.960	1.727	0.34
2020-10-26	5.24	1.150	-0.380	1.711	0.34
2020-10-27	5.19	1.156	-0.954	1.527	0.35
2020-10-28	5.18	1.160	-0.193	0.963	0.35
2020-10-29	5.14	1.165	-0.772	0.965	0.35
2020-10-30	5.07	1.177	-1.362	2.918	0.35
2020-11-02	5.3	1.193	4.536	3.550	0.36
2020-11-03	5.37	1.205	1.321	2.830	0.36
2020-11-04	5.35	1.212	-0.372	1.490	0.36
2020-11-05	5.44	1.220	1.682	1.869	0.37
2020-11-06	5.51	1.231	1.287	2.390	0.37
2020-11-09	5.56	1.239	0.907	1.633	0.37
2020-11-10	5.56	1.249	0.000	2.158	0.37
2020-11-11	5.6	1.261	0.719	2.698	0.38
2020-11-12	5.52	1.269	-1.429	1.607	0.38
2020-11-13	5.52	1.276	0.000	1.630	0.38
2020-11-16	5.84	1.302	5.797	5.254	0.39
2020-11-17	5.81	1.313	-0.514	2.397	0.39
2020-11-18	5.88	1.331	1.205	3.614	0.40
2020-11-19	5.81	1.348	-1.190	3.401	0.40
2020-11-20	5.86	1.361	0.861	2.754	0.41
2020-11-23	6.13	1.392	4.608	5.973	0.42
2020-11-24	6.16	1.410	0.489	3.589	0.42
2020-11-25	6.17	1.427	0.162	3.247	0.43
2020-11-26	6.15	1.441	-0.324	2.755	0.43
2020-11-27	6.24	1.458	1.463	3.252	0.44
2020-11-30	6.27	1.483	0.481	4.808	0.44
2020-12-01	6.28	1.496	0.159	2.552	0.45
2020-12-02	6.16	1.508	-1.911	2.229	0.45
2020-12-03	6.18	1.526	0.325	3.571	0.46
2020-12-04	6.07	1.539	-1.780	2.589	0.46
2020-12-07	6.04	1.549	-0.494	1.977	0.46
2020-12-08	5.94	1.562	-1.656	2.649	0.47
2020-12-09	5.79	1.576	-2.525	2.862	0.47
2020-12-10	5.71	1.591	-1.382	3.109	0.48
2020-12-11	5.61	1.606	-1.751	3.152	0.48
2020-12-14	5.52	1.620	-1.604	3.209	0.49
2020-12-15	5.54	1.628	0.362	1.630	0.49
2020-12-16	5.52	1.639	-0.361	2.527	0.49
2020-12-17	5.6	1.656	1.449	3.623	0.50
2020-12-18	5.66	1.671	1.071	3.036	0.50
2020-12-21	5.58	1.680	-1.413	1.943	0.50
2020-12-22	5.36	1.693	-3.943	3.047	0.51
2020-12-23	5.44	1.715	1.493	4.664	0.51
2020-12-24	5.41	1.727	-0.551	2.757	0.52
2020-12-25	5.53	1.741	2.218	3.142	0.52
2020-12-28	5.54	1.753	0.181	2.532	0.53
2020-12-29	5.57	1.763	0.542	2.166	0.53
2020-12-30	5.57	1.772	0.000	1.795	0.53
2020-12-31	5.65	1.785	1.436	2.873	0.54
2021-01-04	5.63	1.797	-0.354	2.478	0.54
2021-01-05	5.53	1.811	-1.776	3.020	0.54
2021-01-06	5.66	1.832	2.351	4.521	0.55
2021-01-07	5.58	1.846	-1.413	3.004	0.55
2021-01-08	5.53	1.856	-0.896	2.151	0.56
2021-01-11	5.36	1.874	-3.074	3.978	0.56
2021-01-12	5.46	1.888	1.866	3.172	0.57
2021-01-13	6.03	1.948	10.440	11.905	0.58
2021-01-14	6.19	2.009	2.653	11.940	0.60
2021-01-15	6.27	2.047	1.292	7.108	0.61
2021-01-18	6.1	2.073	-2.711	5.263	0.62
2021-01-19	5.89	2.092	-3.443	3.770	0.63
2021-01-20	5.83	2.102	-1.019	2.037	0.63
2021-01-21	5.76	2.112	-1.201	2.230	0.63
2021-01-22	5.76	2.125	0.000	2.604	0.64
2021-01-25	5.58	2.143	-3.125	3.819	0.64
2021-01-26	5.55	2.154	-0.538	2.509	0.65
2021-01-27	5.59	2.173	0.721	3.964	0.65
2021-01-28	5.41	2.186	-3.220	3.041	0.66
2021-01-29	5.31	2.204	-1.848	3.882	0.66
2021-02-01	5.39	2.218	1.507	3.202	0.67
2021-02-02	5.39	2.227	0.000	2.041	0.67
2021-02-03	5.26	2.239	-2.412	2.597	0.67
2021-02-04	5.3	2.250	0.760	2.662	0.68
2021-02-05	5.42	2.272	2.264	4.717	0.68
2021-02-08	5.46	2.285	0.738	2.952	0.69
2021-02-09	6.03	2.333	10.440	9.524	0.70
2021-02-10	6.07	2.348	0.663	2.985	0.70
2021-02-18	6.24	2.370	2.801	4.283	0.71
2021-02-19	6.41	2.393	2.724	4.327	0.72
2021-02-22	6.61	2.424	3.120	5.616	0.73
2021-02-23	6.32	2.452	-4.387	5.295	0.74
2021-02-24	6.11	2.485	-3.323	6.487	0.75
2021-02-25	6.1	2.499	-0.164	2.619	0.75
2021-02-26	5.9	2.509	-3.279	2.131	0.75
2021-03-01	6.03	2.520	2.203	2.203	0.76
2021-03-02	5.94	2.532	-1.493	2.322	0.76
2021-03-03	6.56	2.593	10.438	11.279	0.78
2021-03-04	6.64	2.626	1.220	5.945	0.79
2021-03-05	6.46	2.644	-2.711	3.313	0.79
2021-03-08	6.48	2.676	0.310	5.882	0.80
2021-03-09	6.5	2.708	0.309	6.019	0.81
2021-03-10	6.41	2.741	-1.385	6.154	0.82
2021-03-11	6.69	2.775	4.368	6.084	0.83
2021-03-12	6.66	2.792	-0.448	2.990	0.84
2021-03-15	6.86	2.832	3.003	7.057	0.85
2021-03-16	6.91	2.851	0.729	3.207	0.86
2021-03-17	6.64	2.890	-3.907	7.091	0.87
2021-03-18	6.6	2.908	-0.602	3.313	0.87
2021-03-19	6.41	2.924	-2.879	3.030	0.88
2021-03-22	6.57	2.949	2.496	4.524	0.88
2021-03-23	6.5	2.965	-1.065	3.044	0.89
2021-03-24	6.37	2.982	-2.000	3.077	0.89
2021-03-25	6.28	2.999	-1.413	3.297	0.90
2021-03-26	6.34	3.008	0.955	1.752	0.90
2021-03-29	6.47	3.035	2.050	4.890	0.91
2021-03-30	6.5	3.050	0.464	2.782	0.91
2021-03-31	6.77	3.082	4.154	5.692	0.92
2021-04-01	6.82	3.101	0.739	3.397	0.93
2021-04-02	6.68	3.119	-2.053	3.226	0.94
2021-04-06	6.67	3.128	-0.150	1.647	0.94
2021-04-07	6.68	3.142	0.150	2.399	0.94
2021-04-08	6.55	3.153	-1.946	2.096	0.95
2021-04-09	6.5	3.165	-0.763	2.290	0.95
2021-04-12	6.55	3.181	0.769	2.769	0.95
2021-04-13	6.36	3.202	-2.901	3.969	0.96
2021-04-14	6.38	3.212	0.314	1.887	0.96
2021-04-15	6.38	3.218	0.000	1.254	0.97
2021-04-16	6.37	3.230	-0.157	2.194	0.97
2021-04-19	6.44	3.243	1.099	2.355	0.97
2021-04-20	6.3	3.254	-2.174	2.174	0.98
2021-04-21	6.28	3.260	-0.317	1.111	0.98
2021-04-22	6.19	3.275	-1.433	2.866	0.98
2021-04-23	6.18	3.283	-0.162	1.616	0.98
2021-04-26	6.15	3.296	-0.485	2.589	0.99
2021-04-27	6.14	3.307	-0.163	2.114	0.99
2021-04-28	6.28	3.325	2.280	3.420	1.00
2021-04-29	6.12	3.345	-2.548	3.981	1.00
2021-04-30	6.08	3.358	-0.654	2.451	1.01
2021-05-06	6.23	3.381	2.467	4.441	1.01
2021-05-07	6.44	3.411	3.371	5.618	1.02
2021-05-10	6.5	3.427	0.932	2.950	1.03
2021-05-11	6.44	3.439	-0.923	2.308	1.03
2021-05-12	6.42	3.447	-0.311	1.398	1.03
2021-05-13	6.23	3.463	-2.960	3.115	1.04
2021-05-14	6.28	3.471	0.803	1.605	1.04
2021-05-17	6.53	3.500	3.981	5.255	1.05
2021-05-18	6.48	3.511	-0.766	2.144	1.05
2021-05-19	6.35	3.523	-2.006	2.160	1.06
2021-05-20	6.29	3.534	-0.945	2.047	1.06
2021-05-21	6.17	3.544	-1.908	2.067	1.06
2021-05-24	6.16	3.553	-0.162	1.621	1.07
2021-05-25	6.24	3.564	1.299	2.273	1.07
2021-05-26	6.2	3.572	-0.641	1.442	1.07
2021-05-27	6.15	3.577	-0.806	0.968	1.07
2021-05-28	6.16	3.582	0.163	0.976	1.07
2021-05-31	6.09	3.589	-1.136	1.461	1.08
2021-06-01	6.01	3.602	-1.314	2.463	1.08
2021-06-02	6.03	3.607	0.333	0.998	1.08
2021-06-03	6.07	3.613	0.663	1.327	1.08
2021-06-04	6.18	3.629	1.812	2.965	1.09
2021-06-07	6.47	3.666	4.693	6.958	1.10
2021-06-08	6.5	3.683	0.464	3.091	1.10
2021-06-09	6.52	3.699	0.308	2.923	1.11
2021-06-10	6.67	3.723	2.301	4.294	1.12
2021-06-11	6.98	3.757	4.648	5.847	1.13
2021-06-15	6.98	3.789	0.000	5.587	1.14
2021-06-16	7.66	3.854	9.742	10.172	1.16
2021-06-17	7.47	3.880	-2.480	4.178	1.16
2021-06-18	7.81	3.931	4.552	7.898	1.18
2021-06-21	8.1	3.996	3.713	9.603	1.20
2021-06-22	8.24	4.027	1.728	4.444	1.21
2021-06-23	8.25	4.048	0.121	3.034	1.21
2021-06-24	8.12	4.076	-0.855	4.274	1.22
2021-06-25	8.15	4.097	0.369	3.079	1.23
2021-06-28	8.97	4.145	10.061	6.380	1.24
2021-06-29	8.69	4.187	-3.122	5.797	1.26
2021-06-30	8.76	4.216	0.806	4.028	1.26
2021-07-01	8.34	4.261	-4.795	6.393	1.28
2021-07-02	8.42	4.310	0.959	6.954	1.29
2021-07-05	8.24	4.355	-2.138	6.532	1.31
2021-07-06	8.55	4.411	3.762	7.888	1.32
2021-07-07	8.46	4.438	-1.053	3.860	1.33
2021-07-08	8.51	4.467	0.591	4.137	1.34
2021-07-09	8.7	4.512	2.233	6.110	1.35
2021-07-12	8.46	4.581	-2.759	9.885	1.37
2021-07-13	8.68	4.620	2.600	5.319	1.39
2021-07-14	8.59	4.662	-0.232	5.923	1.40
2021-07-15	8.77	4.684	2.095	3.027	1.41
2021-07-16	8.98	4.735	2.395	6.727	1.42
2021-07-19	9.08	4.779	1.114	5.902	1.43
2021-07-20	9.06	4.817	-0.220	4.956	1.45
2021-07-21	9.69	4.916	6.954	12.252	1.47
2021-07-22	9.57	4.934	-1.238	2.270	1.48
2021-07-23	9.63	4.974	0.627	5.016	1.49
2021-07-26	9.6	5.029	-0.312	6.854	1.51
2021-07-27	8.99	5.094	-6.354	8.750	1.53
2021-07-28	9.02	5.136	0.334	5.562	1.54
2021-07-29	8.75	5.190	-2.993	7.317	1.56
2021-07-30	8.73	5.224	-0.229	4.800	1.57
2021-08-02	9.14	5.287	4.696	8.247	1.59
2021-08-03	9.25	5.316	1.204	3.720	1.59
2021-08-04	9.39	5.346	1.514	3.892	1.60
2021-08-05	9.68	5.397	3.088	6.283	1.62
2021-08-06	9.53	5.430	-1.550	4.132	1.63
2021-08-09	9.43	5.455	-1.049	3.253	1.64
2021-08-10	10.37	5.530	9.968	8.590	1.66
2021-08-11	10.38	5.561	0.096	3.568	1.67
2021-08-12	10.12	5.597	-2.505	4.335	1.68
2021-08-13	11.09	5.693	9.585	10.375	1.71
2021-08-16	11.34	5.746	2.254	5.591	1.72
2021-08-17	10.54	5.822	-7.055	8.642	1.75
2021-08-18	10.22	5.878	-3.036	6.641	1.76
2021-08-19	10.1	5.917	-1.174	4.599	1.78
2021-08-20	9.74	5.968	-3.564	6.238	1.79
2021-08-23	10.04	6.011	3.080	5.236	1.80
2021-08-24	10.2	6.044	1.594	3.884	1.81
2021-08-25	10.6	6.107	3.922	7.059	1.83
2021-08-26	11.29	6.189	6.509	8.774	1.86
2021-08-27	12.42	6.312	10.009	11.869	1.89
2021-08-30	13.32	6.411	7.246	8.857	1.92
2021-08-31	13.52	6.488	1.502	6.907	1.95
2021-09-01	12.85	6.600	-4.956	10.429	1.98
2021-09-02	14.14	6.716	10.039	9.805	2.01
2021-09-03	13.87	6.837	-1.909	10.537	2.05
2021-09-06	13.5	6.953	-2.668	10.310	2.09
2021-09-07	13.99	7.014	3.630	5.185	2.10
2021-09-08	13.7	7.077	-2.073	5.504	2.12
2021-09-09	15.07	7.243	10.000	13.212	2.17
2021-09-10	13.58	7.382	-9.887	12.342	2.21
2021-09-13	13.45	7.449	-0.957	5.965	2.23
2021-09-14	12.91	7.511	-4.015	5.725	2.25
2021-09-15	12.87	7.554	-0.310	4.028	2.27
2021-09-16	12.43	7.634	-3.419	7.692	2.29
2021-09-17	12.12	7.690	-2.494	5.632	2.31
2021-09-22	12.41	7.758	2.393	6.518	2.33
2021-09-23	12.25	7.811	-1.289	5.238	2.34
2021-09-24	11.62	7.868	-5.143	5.878	2.36
2021-09-27	11.08	7.941	-4.647	7.831	2.38
2021-09-28	11.13	7.964	0.451	2.527	2.39
2021-09-29	10.53	8.031	-5.391	7.637	2.41
2021-09-30	10.8	8.055	2.564	2.659	2.42
2021-10-08	10.5	8.105	-2.778	5.741	2.43
2021-10-11	10.32	8.134	-1.714	3.333	2.44
2021-10-12	9.92	8.182	-3.876	5.814	2.45
2021-10-13	9.83	8.224	-0.907	5.141	2.47
2021-10-14	10.09	8.292	2.645	8.138	2.49
2021-10-15	10.16	8.319	0.694	3.171	2.50
2021-10-18	10.63	8.369	4.626	5.610	2.51
2021-10-19	11.17	8.447	5.080	8.373	2.53
2021-10-20	11.05	8.482	-1.074	3.760	2.54
2021-10-21	11.13	8.525	0.724	4.706	2.56
2021-10-22	11.02	8.561	-0.988	3.863	2.57
2021-10-25	11.04	8.597	0.181	3.902	2.58
2021-10-26	11.53	8.687	4.438	9.420	2.61
2021-10-27	11.19	8.736	-2.949	5.204	2.62
2021-10-28	10.86	8.782	-2.949	5.094	2.63
2021-10-29	10.51	8.826	-3.223	5.064	2.65
2021-11-01	11.11	8.919	5.709	10.086	2.68
2021-11-02	10.94	8.966	-1.530	5.131	2.69
2021-11-03	10.9	9.009	-0.366	4.753	2.70
2021-11-04	10.05	9.095	-7.798	10.275	2.73
2021-11-05	10.05	9.142	0.000	5.572	2.74
2021-11-08	10.15	9.188	0.995	5.473	2.76
2021-11-09	10.22	9.212	0.690	2.759	2.76
2021-11-10	10.33	9.246	1.076	4.012	2.77
2021-11-11	10.12	9.284	-2.033	4.453	2.79
2021-11-12	10.24	9.315	1.186	3.656	2.79
2021-11-15	9.96	9.345	-2.734	3.613	2.80
2021-11-16	9.97	9.369	0.100	2.912	2.81
2021-11-17	10.14	9.418	1.705	5.717	2.83
2021-11-18	10.16	9.468	0.197	5.917	2.84
2021-11-19	10.35	9.499	1.870	3.642	2.85
2021-11-22	10.71	9.559	3.478	6.667	2.87
2021-11-23	10.76	9.588	0.467	3.268	2.88
2021-11-24	10.69	9.616	-0.651	3.160	2.88
2021-11-25	10.82	9.646	1.216	3.274	2.89
2021-11-26	11.2	9.696	3.512	5.360	2.91
2021-11-29	10.94	9.726	-2.321	3.304	2.92
2021-11-30	11.12	9.760	1.645	3.656	2.93
2021-12-01	10.96	9.788	-1.439	3.058	2.94
2021-12-02	11.75	9.881	7.208	9.580	2.96
2021-12-03	12.54	9.983	6.723	9.702	2.99
2021-12-06	12.11	10.037	-3.429	5.343	3.01
2021-12-07	12.28	10.087	1.404	4.872	3.03
2021-12-08	11.92	10.129	-2.932	4.235	3.04
2021-12-09	11.97	10.161	0.419	3.272	3.05
2021-12-10	11.89	10.183	-0.668	2.172	3.05
2021-12-13	12.82	10.270	7.822	8.158	3.08
2021-12-14	11.86	10.348	-7.488	7.878	3.10
2021-12-15	12.18	10.426	2.698	7.673	3.13
2021-12-16	12.27	10.461	0.739	3.448	3.14
2021-12-17	12.84	10.530	4.645	6.438	3.16
2021-12-20	12.69	10.597	-1.168	6.308	3.18
2021-12-21	12.6	10.681	-0.709	8.038	3.20
2021-12-22	12.68	10.730	0.635	4.603	3.22
2021-12-23	12.91	10.805	1.814	7.019	3.24
2021-12-24	12.46	10.864	-3.486	5.655	3.26
2021-12-27	12.14	10.900	-2.568	3.531	3.27
2021-12-28	11.94	10.945	-1.647	4.530	3.28
2021-12-29	12	10.984	0.503	3.936	3.30
2021-12-30	11.97	11.006	-0.250	2.250	3.30
2021-12-31	12	11.028	0.251	2.172	3.31
2022-01-04	11.63	11.063	-3.083	3.583	3.32
2022-01-05	11.38	11.116	-2.150	5.589	3.33
2022-01-06	12.07	11.194	6.063	7.733	3.36
2022-01-07	11.88	11.255	-1.574	6.214	3.38
2022-01-10	11.52	11.307	-3.030	5.387	3.39
2022-01-11	11.31	11.343	-1.823	3.819	3.40
2022-01-12	11.19	11.372	-1.061	3.095	3.41
2022-01-13	10.67	11.423	-4.647	5.809	3.43
2022-01-14	10.19	11.458	-4.499	4.030	3.44
2022-01-17	10.4	11.484	2.061	3.042	3.45
2022-01-18	11.15	11.582	7.212	10.577	3.47
2022-01-19	10.9	11.634	-2.242	5.740	3.49
2022-01-20	10.93	11.660	0.275	2.844	3.50
2022-01-21	10.89	11.698	-0.366	4.117	3.51
2022-01-24	10.94	11.740	0.459	4.683	3.52
2022-01-25	10.52	11.791	-3.839	5.759	3.54
2022-01-26	10.56	11.828	0.380	4.278	3.55
2022-01-27	10.37	11.869	-1.799	4.735	3.56
2022-01-28	10.2	11.918	-1.639	5.689	3.58
2022-02-07	10.54	11.969	3.333	5.882	3.59
2022-02-08	10.75	12.006	1.992	4.080	3.60
2022-02-09	10.52	12.043	-2.140	4.279	3.61
2022-02-10	10.85	12.091	3.137	5.228	3.63
2022-02-11	10.78	12.145	-0.645	5.991	3.64
2022-02-14	10.43	12.178	-3.247	3.896	3.65
2022-02-15	10.72	12.220	2.780	4.698	3.67
2022-02-16	10.75	12.244	0.280	2.612	3.67
2022-02-17	10.65	12.269	-0.930	2.791	3.68
2022-02-18	11.11	12.330	4.319	6.667	3.70
2022-02-21	10.89	12.363	-1.980	3.600	3.71
2022-02-22	10.77	12.387	-1.102	2.663	3.72
2022-02-23	10.81	12.414	0.371	2.971	3.72
2022-02-24	10.66	12.457	-1.388	4.903	3.74
2022-02-25	10.54	12.497	-1.126	4.503	3.75
2022-02-28	10.41	12.528	-1.233	3.605	3.76
2022-03-01	10.23	12.567	-1.729	4.611	3.77
2022-03-02	9.97	12.588	-2.542	2.444	3.78
2022-03-03	9.75	12.613	-2.207	3.109	3.78
2022-03-04	9.79	12.641	0.410	3.487	3.79
2022-03-07	9.48	12.689	-3.166	6.027	3.81
2022-03-08	8.77	12.763	-7.489	10.127	3.83
2022-03-09	8.6	12.823	-1.938	8.324	3.85
2022-03-10	9.02	12.858	4.884	4.651	3.86
2022-03-11	9.04	12.890	0.222	4.324	3.87
2022-03-14	8.62	12.927	-4.646	5.199	3.88
2022-03-15	8.17	12.973	-5.220	6.729	3.89
2022-03-16	8.34	13.037	2.081	9.180	3.91
2022-03-17	8.49	13.071	1.799	4.796	3.92
2022-03-18	8.95	13.107	5.418	4.829	3.93
2022-03-21	9.11	13.138	1.788	4.022	3.94
2022-03-22	9.33	13.173	2.415	4.501	3.95
2022-03-23	9.64	13.205	3.323	4.073	3.96
2022-03-24	9.46	13.225	-1.867	2.490	3.97
2022-03-25	9.41	13.247	-0.529	2.854	3.97
2022-03-28	9.69	13.294	2.976	5.845	3.99
2022-03-29	9.53	13.319	-1.651	3.096	4.00
2022-03-30	9.78	13.352	2.623	4.092	4.01
2022-03-31	9.64	13.377	-1.431	3.067	4.01
2022-04-01	9.75	13.404	1.141	3.320	4.02
2022-04-06	9.84	13.439	0.923	4.308	4.03
2022-04-07	9.73	13.478	-1.118	4.776	4.04
2022-04-08	10.12	13.524	4.008	5.447	4.06
2022-04-11	10.14	13.565	0.198	4.842	4.07
2022-04-12	10.28	13.614	1.381	5.720	4.08
2022-04-13	9.95	13.665	-3.210	6.128	4.10
2022-04-14	10.24	13.715	2.915	5.829	4.11
2022-04-15	10.12	13.738	-1.172	2.832	4.12
2022-04-18	9.48	13.794	-6.324	7.016	4.14
2022-04-19	9.52	13.824	0.422	3.797	4.15
2022-04-20	9.12	13.859	-4.202	4.622	4.16
2022-04-21	8.72	13.911	-4.386	7.127	4.17
2022-04-22	9.05	13.958	3.784	6.307	4.19
2022-04-25	8.47	14.016	-6.409	8.177	4.20
2022-04-26	8.21	14.046	-3.070	4.368	4.21
2022-04-27	8.49	14.102	3.410	7.917	4.23
2022-04-28	8.88	14.162	4.594	8.127	4.25
2022-04-29	9.13	14.192	2.815	3.941	4.26
2022-05-05	9.09	14.219	-0.438	3.505	4.27
2022-05-06	8.67	14.249	-4.620	4.180	4.27
2022-05-09	8.74	14.271	0.807	2.999	4.28
2022-05-10	8.95	14.319	2.403	6.407	4.30
2022-05-11	9.06	14.356	1.229	4.916	4.31
2022-05-12	8.87	14.379	-2.097	3.091	4.31
2022-05-13	9.01	14.393	1.578	1.917	4.32
2022-05-16	9.47	14.434	5.105	5.216	4.33
2022-05-17	9.38	14.457	-0.950	2.957	4.34
2022-05-18	9.5	14.495	1.279	4.797	4.35
2022-05-19	9.38	14.512	-1.263	2.105	4.35
2022-05-20	9.57	14.535	2.026	2.985	4.36
2022-05-23	9.44	14.557	-1.358	2.717	4.37

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