君正集团融券券源 君正集团专项约券

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	2.45	0	0	0	0
2020-04-28	2.4	0.010	-2.041	4.898	0.00
2020-04-29	2.46	0.019	2.500	4.583	0.01
2020-04-30	2.52	0.024	2.439	2.439	0.01
2020-05-06	2.54	0.032	0.794	3.571	0.01
2020-05-07	2.51	0.036	-1.181	1.969	0.01
2020-05-08	2.52	0.039	0.398	1.594	0.01
2020-05-11	2.52	0.042	0.000	1.190	0.01
2020-05-12	2.52	0.044	0.000	1.190	0.01
2020-05-13	2.52	0.046	0.000	0.794	0.01
2020-05-14	2.48	0.049	-1.587	1.587	0.01
2020-05-15	2.46	0.053	-0.806	2.016	0.02
2020-05-18	2.48	0.058	0.813	2.439	0.02
2020-05-19	2.48	0.062	0.000	1.613	0.02
2020-05-20	2.61	0.072	5.242	4.839	0.02
2020-05-21	2.61	0.077	0.000	2.299	0.02
2020-05-22	2.61	0.082	0.000	2.299	0.02
2020-05-25	2.64	0.088	1.149	2.682	0.03
2020-05-26	2.55	0.098	-3.409	4.545	0.03
2020-05-27	2.49	0.103	-2.353	2.353	0.03
2020-05-28	2.49	0.107	0.000	2.008	0.03
2020-05-29	2.48	0.109	-0.402	1.205	0.03
2020-06-01	2.53	0.115	2.016	2.419	0.03
2020-06-02	2.53	0.119	0.000	1.976	0.04
2020-06-03	2.53	0.122	0.000	1.581	0.04
2020-06-04	2.52	0.125	-0.395	1.186	0.04
2020-06-05	2.52	0.127	0.000	1.190	0.04
2020-06-08	2.53	0.130	0.397	1.190	0.04
2020-06-09	2.53	0.132	0.000	1.186	0.04
2020-06-10	2.51	0.134	-0.791	1.186	0.04
2020-06-11	2.49	0.137	-0.797	1.195	0.04
2020-06-12	2.48	0.140	-0.402	1.606	0.04
2020-06-15	2.53	0.149	2.016	4.032	0.04
2020-06-16	2.55	0.152	0.791	1.581	0.05
2020-06-17	2.55	0.156	0.000	1.961	0.05
2020-06-18	2.57	0.160	0.784	1.569	0.05
2020-06-19	2.56	0.162	-0.389	1.167	0.05
2020-06-22	2.61	0.169	1.953	3.125	0.05
2020-06-23	2.59	0.174	-0.766	2.299	0.05
2020-06-24	2.58	0.177	-0.386	1.544	0.05
2020-06-29	2.53	0.181	-1.938	1.550	0.05
2020-06-30	2.54	0.182	0.395	0.791	0.05
2020-07-01	2.57	0.186	1.181	1.969	0.06
2020-07-02	2.69	0.203	4.669	7.393	0.06
2020-07-03	2.77	0.213	2.974	4.461	0.06
2020-07-06	2.96	0.229	6.859	6.498	0.07
2020-07-07	2.91	0.242	-1.689	5.068	0.07
2020-07-08	3.06	0.260	5.155	7.216	0.08
2020-07-09	3.11	0.272	1.634	4.575	0.08
2020-07-10	3.06	0.282	-1.608	3.859	0.08
2020-07-13	2.86	0.294	3.623	5.072	0.09
2020-07-14	2.78	0.305	-2.797	4.895	0.09
2020-07-15	3.09	0.330	11.151	9.712	0.10
2020-07-16	2.79	0.362	-9.709	13.916	0.11
2020-07-17	2.78	0.378	-0.358	6.810	0.11
2020-07-20	3.02	0.402	8.633	9.353	0.12
2020-07-21	3.35	0.402	10.927	0.000	0.12
2020-07-22	3.72	0.402	11.045	0.000	0.12
2020-07-23	4.12	0.408	10.753	1.882	0.12
2020-07-24	4.56	0.449	10.680	10.680	0.13
2020-07-27	4.8	0.529	5.263	19.956	0.16
2020-07-28	5.31	0.590	10.625	13.750	0.18
2020-07-29	5.87	0.667	10.546	15.819	0.20
2020-07-30	6.49	0.707	10.562	7.496	0.21
2020-07-31	7.17	0.745	10.478	6.317	0.22
2020-08-03	7.92	0.779	10.460	5.160	0.23
2020-08-04	7.52	0.897	-5.051	18.813	0.27
2020-08-05	8.3	1.012	10.372	16.622	0.30
2020-08-06	9.16	1.108	10.361	12.530	0.33
2020-08-07	10.11	1.237	10.371	15.393	0.37
2020-08-10	10.28	1.353	1.682	13.452	0.41
2020-08-11	9.29	1.452	-9.630	12.840	0.44
2020-08-12	9.7	1.590	4.413	17.115	0.48
2020-08-13	8.8	1.683	-9.278	12.680	0.51
2020-08-14	8.07	1.745	-8.295	9.091	0.52
2020-08-17	8.91	1.814	10.409	9.418	0.54
2020-08-18	9.83	1.857	10.325	5.163	0.56
2020-08-19	10.08	1.952	2.543	11.394	0.59
2020-08-20	9.04	1.979	-10.317	3.571	0.59
2020-08-21	8.83	2.053	-2.323	10.066	0.62
2020-08-24	8.11	2.134	-8.154	11.891	0.64
2020-08-25	8.61	2.229	6.165	13.317	0.67
2020-08-26	9.5	2.349	10.337	15.099	0.70
2020-08-27	9.01	2.431	-5.158	10.947	0.73
2020-08-28	8.75	2.502	-2.886	9.656	0.75
2020-08-31	9.06	2.590	3.543	11.771	0.78
2020-09-01	8.8	2.620	-2.870	3.974	0.79
2020-09-02	8.79	2.675	-0.114	7.614	0.80
2020-09-03	8.99	2.723	2.275	6.371	0.82
2020-09-04	8.72	2.747	-3.003	3.337	0.82
2020-09-07	8.07	2.797	-7.454	7.454	0.84
2020-09-08	7.77	2.854	-3.717	8.674	0.86
2020-09-09	7.02	2.902	-9.653	8.237	0.87
2020-09-10	7.09	2.949	0.997	7.977	0.88
2020-09-11	7.02	2.994	-0.987	7.757	0.90
2020-09-14	6.87	3.020	-2.137	4.416	0.91
2020-09-15	7.59	3.098	10.480	12.373	0.93
2020-09-16	7.71	3.169	1.581	11.067	0.95
2020-09-17	7.7	3.217	-0.130	7.523	0.97
2020-09-18	7.74	3.241	0.519	3.636	0.97
2020-09-21	7.63	3.268	-1.421	4.264	0.98
2020-09-22	7.29	3.295	-4.456	4.456	0.99
2020-09-23	7.52	3.342	3.155	7.545	1.00
2020-09-24	7.65	3.386	1.729	6.915	1.02
2020-09-25	7.5	3.409	-1.961	3.660	1.02
2020-09-28	7.04	3.443	-6.133	5.867	1.03
2020-09-29	6.97	3.469	-0.994	4.403	1.04
2020-09-30	6.92	3.488	-0.717	3.300	1.05
2020-10-09	7.26	3.517	4.913	4.769	1.06
2020-10-12	7.47	3.557	2.893	6.474	1.07
2020-10-13	7.81	3.618	4.552	9.371	1.09
2020-10-14	7.49	3.633	-4.097	2.433	1.09
2020-10-15	7.15	3.656	-4.539	3.872	1.10
2020-10-16	7.34	3.691	2.657	5.594	1.11
2020-10-19	7.51	3.717	2.316	4.223	1.12
2020-10-20	7.44	3.734	-0.932	2.663	1.12
2020-10-21	7.4	3.749	-0.538	2.554	1.12
2020-10-22	7.58	3.793	2.432	6.892	1.14
2020-10-23	7.44	3.811	-1.847	2.902	1.14
2020-10-26	7.39	3.830	-0.672	3.091	1.15
2020-10-27	7.41	3.857	0.271	4.330	1.16
2020-10-28	7.21	3.881	-2.699	4.049	1.16
2020-10-29	6.94	3.897	-3.745	2.774	1.17
2020-10-30	6.73	3.925	-3.026	5.043	1.18
2020-11-02	6.39	3.963	-5.052	6.984	1.19
2020-11-03	6.49	4.002	1.565	7.355	1.20
2020-11-04	5.86	4.034	-9.707	6.471	1.21
2020-11-05	5.96	4.058	1.706	4.949	1.22
2020-11-06	5.71	4.084	-4.195	5.369	1.23
2020-11-09	6.06	4.121	6.130	7.356	1.24
2020-11-10	5.84	4.152	-3.630	6.436	1.25
2020-11-11	5.73	4.166	-1.884	2.740	1.25
2020-11-12	5.65	4.184	-1.396	3.839	1.26
2020-11-13	5.59	4.203	-1.062	4.071	1.26
2020-11-16	5.61	4.219	0.358	3.578	1.27
2020-11-17	5.43	4.243	-3.209	5.169	1.27
2020-11-18	5.43	4.259	0.000	3.499	1.28
2020-11-19	5.43	4.275	0.000	3.683	1.28
2020-11-20	5.42	4.283	-0.184	1.657	1.28
2020-11-23	5.42	4.297	0.000	3.137	1.29
2020-11-24	5.33	4.308	-1.661	2.399	1.29
2020-11-25	5.1	4.330	-4.315	5.253	1.30
2020-11-26	5.01	4.343	-1.765	3.137	1.30
2020-11-27	4.97	4.357	-0.798	3.393	1.31
2020-11-30	4.98	4.376	0.201	4.628	1.31
2020-12-01	5.05	4.391	1.406	3.414	1.32
2020-12-02	5.05	4.400	0.000	2.178	1.32
2020-12-03	5.18	4.427	2.574	6.337	1.33
2020-12-04	4.99	4.442	-3.668	3.475	1.33
2020-12-07	4.97	4.452	-0.401	2.405	1.34
2020-12-08	4.87	4.461	-2.012	2.213	1.34
2020-12-09	4.71	4.475	-3.285	3.696	1.34
2020-12-10	4.69	4.490	-0.425	3.822	1.35
2020-12-11	4.63	4.511	-1.279	5.330	1.35
2020-12-14	4.73	4.532	2.160	5.400	1.36
2020-12-15	4.71	4.539	-0.423	1.903	1.36
2020-12-16	4.68	4.549	-0.637	2.548	1.36
2020-12-17	4.78	4.574	2.137	6.197	1.37
2020-12-18	4.68	4.581	-2.092	1.883	1.37
2020-12-21	4.66	4.590	-0.427	2.350	1.38
2020-12-22	4.56	4.608	-2.146	4.721	1.38
2020-12-23	4.5	4.620	-1.316	3.070	1.39
2020-12-24	4.31	4.635	-4.222	4.222	1.39
2020-12-25	4.35	4.652	0.928	4.640	1.40
2020-12-28	4.82	4.698	10.805	11.494	1.41
2020-12-29	4.77	4.738	-1.037	9.959	1.42
2020-12-30	4.62	4.759	-3.145	5.451	1.43
2020-12-31	4.65	4.779	0.649	5.195	1.43
2021-01-04	4.55	4.792	-2.151	3.441	1.44
2021-01-05	4.5	4.802	-1.099	2.857	1.44
2021-01-06	4.39	4.813	-2.444	2.889	1.44
2021-01-07	4.3	4.840	-2.050	7.517	1.45
2021-01-08	4.44	4.867	3.256	7.442	1.46
2021-01-11	4.22	4.890	-4.955	6.532	1.47
2021-01-12	4.17	4.903	-1.185	3.555	1.47
2021-01-13	4.1	4.915	-1.679	3.597	1.47
2021-01-14	4.14	4.938	0.976	6.585	1.48
2021-01-15	4.06	4.948	-1.932	3.140	1.48
2021-01-18	4.23	4.972	4.187	6.650	1.49
2021-01-19	4.5	5.012	6.383	10.638	1.50
2021-01-20	4.31	5.027	-4.222	4.222	1.51
2021-01-21	4.35	5.048	0.928	5.800	1.51
2021-01-22	4.22	5.061	-2.989	3.678	1.52
2021-01-25	4.09	5.071	-3.081	2.844	1.52
2021-01-26	4.11	5.084	0.489	3.912	1.53
2021-01-27	4.55	5.114	10.706	8.029	1.53
2021-01-28	5.04	5.164	10.769	11.868	1.55
2021-01-29	5.57	5.212	10.516	10.317	1.56
2021-02-01	5.4	5.283	-3.052	15.799	1.58
2021-02-02	5.97	5.348	10.556	12.963	1.60
2021-02-03	6.03	5.418	1.005	13.903	1.63
2021-02-04	5.64	5.470	-6.468	11.111	1.64
2021-02-05	5.18	5.522	-8.156	12.057	1.66
2021-02-08	5.38	5.579	3.861	12.741	1.67
2021-02-09	5.3	5.600	-1.487	4.647	1.68
2021-02-10	5.13	5.625	-3.208	5.849	1.69
2021-02-18	5.35	5.658	4.288	7.407	1.70
2021-02-19	5.92	5.717	10.654	12.150	1.72
2021-02-22	6.38	5.761	7.770	8.108	1.73
2021-02-23	5.98	5.789	-6.270	5.643	1.74
2021-02-24	6.2	5.840	3.679	9.866	1.75
2021-02-25	6.05	5.870	-2.419	5.968	1.76
2021-02-26	5.65	5.898	-6.612	5.950	1.77
2021-03-01	5.99	5.938	6.018	7.965	1.78
2021-03-02	5.8	5.959	-3.172	4.508	1.79
2021-03-03	5.9	6.000	1.724	8.276	1.80
2021-03-04	5.72	6.015	-3.051	3.051	1.80
2021-03-05	5.48	6.036	-4.196	4.720	1.81
2021-03-08	5.38	6.058	-1.825	4.927	1.82
2021-03-09	5.08	6.090	-5.576	7.435	1.83
2021-03-10	5.09	6.106	0.197	3.740	1.83
2021-03-11	5.28	6.128	3.733	5.108	1.84
2021-03-12	5.34	6.154	1.136	5.871	1.85
2021-03-15	5.3	6.176	-0.749	4.869	1.85
2021-03-16	5.17	6.190	-2.453	3.396	1.86
2021-03-17	5.2	6.206	0.580	3.675	1.86
2021-03-18	5.56	6.256	6.923	10.769	1.88
2021-03-19	5.35	6.267	-3.777	2.518	1.88
2021-03-22	5.32	6.280	-0.561	2.804	1.88
2021-03-23	5.13	6.297	-3.571	4.135	1.89
2021-03-24	4.87	6.316	-5.068	4.678	1.89
2021-03-25	4.87	6.336	0.000	4.928	1.90
2021-03-26	4.9	6.345	0.616	2.053	1.90
2021-03-29	4.94	6.360	0.816	3.673	1.91
2021-03-30	4.84	6.370	-2.024	2.429	1.91
2021-03-31	4.98	6.398	2.893	6.818	1.92
2021-04-01	4.94	6.410	-0.803	2.811	1.92
2021-04-02	5.03	6.429	1.822	4.656	1.93
2021-04-06	5.13	6.457	1.988	6.561	1.94
2021-04-07	5.67	6.512	10.526	11.501	1.95
2021-04-08	5.47	6.542	-3.527	6.702	1.96
2021-04-09	5.39	6.559	-1.463	3.839	1.97
2021-04-12	5.42	6.585	0.557	5.751	1.98
2021-04-13	5.58	6.614	2.952	6.273	1.98
2021-04-14	5.44	6.636	-2.509	4.839	1.99
2021-04-15	5.26	6.648	-3.309	2.757	1.99
2021-04-16	5.4	6.666	2.662	3.992	2.00
2021-04-19	5.46	6.690	1.111	5.185	2.01
2021-04-20	5.36	6.701	-1.832	2.564	2.01
2021-04-21	5.32	6.718	-0.746	3.731	2.02
2021-04-22	5.35	6.732	0.564	3.195	2.02
2021-04-23	5.31	6.741	-0.748	2.056	2.02
2021-04-26	5.52	6.771	3.955	6.403	2.03
2021-04-27	5.36	6.789	-2.899	4.167	2.04
2021-04-28	5.5	6.824	2.612	7.463	2.05
2021-04-29	5.68	6.853	3.273	6.182	2.06
2021-04-30	5.49	6.867	-3.345	2.993	2.06
2021-05-06	5.5	6.882	0.182	3.461	2.06
2021-05-07	5.65	6.920	2.727	8.000	2.08
2021-05-10	5.86	6.950	3.717	6.018	2.08
2021-05-11	5.67	6.967	-3.242	3.754	2.09
2021-05-12	5.73	6.984	1.058	3.527	2.10
2021-05-13	5.57	6.998	-2.792	2.967	2.10
2021-05-14	5.57	7.014	0.000	3.411	2.10
2021-05-17	5.53	7.025	-0.718	2.513	2.11
2021-05-18	5.54	7.036	0.181	2.351	2.11
2021-05-19	5.39	7.049	-2.708	2.888	2.11
2021-05-20	5.28	7.062	-2.041	2.968	2.12
2021-05-21	5.31	7.071	0.568	1.894	2.12
2021-05-24	5.29	7.078	-0.377	1.695	2.12
2021-05-25	5.4	7.091	2.079	2.836	2.13
2021-05-26	5.54	7.106	2.593	3.333	2.13
2021-05-27	5.53	7.117	-0.181	2.347	2.14
2021-05-28	5.39	7.134	-2.532	3.797	2.14
2021-05-31	5.35	7.144	-0.742	2.226	2.14
2021-06-01	5.39	7.155	0.748	2.430	2.15
2021-06-02	5.28	7.165	-2.041	2.226	2.15
2021-06-03	5.28	7.171	0.000	1.515	2.15
2021-06-04	5.57	7.200	5.492	6.250	2.16
2021-06-07	5.6	7.218	0.539	3.770	2.17
2021-06-08	5.55	7.230	-0.893	2.500	2.17
2021-06-09	5.76	7.250	3.784	4.324	2.18
2021-06-10	5.73	7.264	-0.521	2.951	2.18
2021-06-11	5.52	7.281	-3.665	3.665	2.18
2021-06-15	5.32	7.298	-3.623	3.804	2.19
2021-06-16	5.38	7.313	1.128	3.383	2.19
2021-06-17	5.35	7.322	-0.558	1.859	2.20
2021-06-18	5.34	7.333	-0.187	2.617	2.20
2021-06-21	5.32	7.341	-0.375	1.685	2.20
2021-06-22	5.36	7.348	0.752	1.692	2.20
2021-06-23	5.3	7.355	-1.119	1.493	2.21
2021-06-24	5.31	7.361	-1.117	1.304	2.21
2021-06-25	5.34	7.368	0.565	1.695	2.21
2021-06-28	5.32	7.373	-0.375	1.124	2.21
2021-06-29	5.16	7.388	-3.008	3.383	2.22
2021-06-30	5.09	7.394	-1.357	1.550	2.22
2021-07-01	5.16	7.410	1.375	3.733	2.22
2021-07-02	5.07	7.419	-1.744	2.132	2.23
2021-07-05	5.06	7.427	-0.197	1.775	2.23
2021-07-06	5.12	7.435	1.186	1.976	2.23
2021-07-07	5.09	7.440	-0.586	1.172	2.23
2021-07-08	5.04	7.450	-0.982	2.358	2.24
2021-07-09	5.12	7.466	1.587	3.770	2.24
2021-07-12	5.2	7.479	1.563	2.930	2.24
2021-07-13	5.18	7.487	-0.385	1.923	2.25
2021-07-14	5.27	7.507	1.934	4.449	2.25
2021-07-15	5.21	7.518	-1.139	2.657	2.26
2021-07-16	5.24	7.533	0.576	3.455	2.26
2021-07-19	5.17	7.543	-1.336	2.290	2.26
2021-07-20	5.11	7.554	-1.161	2.515	2.27
2021-07-21	5.11	7.561	0.000	1.761	2.27
2021-07-22	5.24	7.581	2.544	4.501	2.27
2021-07-23	5.19	7.597	-0.954	3.626	2.28
2021-07-26	5.06	7.612	-2.505	3.661	2.28
2021-07-27	4.96	7.625	-1.976	3.162	2.29
2021-07-28	4.76	7.657	-4.032	8.065	2.30
2021-07-29	4.82	7.666	1.261	2.311	2.30
2021-07-30	4.85	7.678	0.622	2.905	2.30
2021-08-02	4.9	7.693	1.031	3.505	2.31
2021-08-03	4.87	7.700	-0.612	1.837	2.31
2021-08-04	4.9	7.706	0.616	1.437	2.31
2021-08-05	4.78	7.715	-2.449	2.245	2.31
2021-08-06	4.79	7.723	0.209	2.092	2.32
2021-08-09	4.83	7.733	0.835	2.505	2.32
2021-08-10	4.85	7.741	0.414	1.863	2.32
2021-08-11	5.08	7.767	4.742	6.186	2.33
2021-08-12	5.04	7.776	-0.787	2.165	2.33
2021-08-13	5.12	7.787	1.587	2.579	2.34
2021-08-16	5.07	7.797	-0.977	2.344	2.34
2021-08-17	4.96	7.810	-2.170	3.156	2.34
2021-08-18	5.09	7.825	2.621	3.629	2.35
2021-08-19	5	7.837	-1.768	2.750	2.35
2021-08-20	4.91	7.848	-1.800	2.800	2.35
2021-08-23	5.12	7.880	4.277	7.332	2.36
2021-08-24	5.14	7.890	0.391	2.539	2.37
2021-08-25	5.65	7.942	9.922	10.895	2.38
2021-08-26	5.56	7.961	-1.593	4.071	2.39
2021-08-27	5.41	7.974	-2.698	2.878	2.39
2021-08-30	5.56	7.991	2.773	3.697	2.40
2021-08-31	5.81	8.040	4.496	10.252	2.41
2021-09-01	5.68	8.066	-2.238	5.508	2.42
2021-09-02	5.91	8.100	4.049	6.866	2.43
2021-09-03	5.74	8.124	-2.876	4.907	2.44
2021-09-06	5.68	8.143	-1.045	4.007	2.44
2021-09-07	5.87	8.165	3.345	4.577	2.45
2021-09-08	6.29	8.220	7.155	10.392	2.47
2021-09-09	6.92	8.272	10.016	9.062	2.48
2021-09-10	6.72	8.303	-2.890	5.636	2.49
2021-09-13	6.52	8.340	-2.976	6.696	2.50
2021-09-14	6.24	8.368	-4.294	5.521	2.51
2021-09-15	6.39	8.396	2.404	5.128	2.52
2021-09-16	6.29	8.435	-1.565	7.512	2.53
2021-09-17	6.11	8.472	-2.862	7.313	2.54
2021-09-22	6.52	8.513	6.710	7.529	2.55
2021-09-23	6.91	8.576	5.982	10.890	2.57
2021-09-24	6.29	8.615	-8.973	7.525	2.58
2021-09-27	5.9	8.665	-6.200	10.016	2.60
2021-09-28	6.04	8.686	2.373	4.237	2.61
2021-09-29	5.63	8.725	-6.788	8.278	2.62
2021-09-30	5.72	8.739	1.599	3.020	2.62
2021-10-08	5.71	8.759	-0.175	4.196	2.63
2021-10-11	5.78	8.774	1.226	3.152	2.63
2021-10-12	5.63	8.805	-2.595	6.574	2.64
2021-10-13	5.41	8.835	-3.908	6.572	2.65
2021-10-14	5.38	8.851	-0.555	3.697	2.66
2021-10-15	5.35	8.865	-0.558	2.974	2.66
2021-10-18	5.53	8.885	3.364	4.299	2.67
2021-10-19	5.55	8.895	0.362	2.351	2.67
2021-10-20	5.43	8.908	-2.162	2.703	2.67
2021-10-21	5.51	8.921	1.473	2.947	2.68
2021-10-22	5.33	8.939	-3.267	3.993	2.68
2021-10-25	5.31	8.956	-0.375	3.940	2.69
2021-10-26	5.33	8.971	0.377	3.202	2.69
2021-10-27	5.18	8.987	-2.814	3.752	2.70
2021-10-28	5.09	9.001	-1.737	3.475	2.70
2021-10-29	5.13	9.012	0.786	2.358	2.70
2021-11-01	5.15	9.019	0.390	1.754	2.71
2021-11-02	4.98	9.038	-3.301	4.660	2.71
2021-11-03	5	9.051	0.402	3.012	2.72
2021-11-04	4.98	9.057	-0.400	1.400	2.72
2021-11-05	4.85	9.068	-2.610	2.811	2.72
2021-11-08	4.86	9.077	0.206	2.268	2.72
2021-11-09	4.9	9.084	0.823	1.646	2.73
2021-11-10	4.86	9.093	-0.816	2.245	2.73
2021-11-11	4.98	9.105	2.469	2.881	2.73
2021-11-12	5	9.113	0.402	2.008	2.73
2021-11-15	5.02	9.120	0.400	1.600	2.74
2021-11-16	4.97	9.128	-0.996	1.793	2.74
2021-11-17	4.98	9.134	0.201	1.610	2.74
2021-11-18	4.99	9.138	0.201	1.004	2.74
2021-11-19	5.08	9.154	1.804	3.607	2.75
2021-11-22	5.07	9.161	-0.197	1.772	2.75
2021-11-23	5.13	9.172	1.183	2.564	2.75
2021-11-24	5.08	9.178	-0.975	1.365	2.75
2021-11-25	5.05	9.182	-0.591	0.984	2.75
2021-11-26	5.04	9.189	-0.198	1.584	2.76
2021-11-29	5.41	9.240	7.341	11.310	2.77
2021-11-30	5.3	9.254	-2.033	3.142	2.78
2021-12-01	5.52	9.281	4.151	5.849	2.78
2021-12-02	5.62	9.300	1.812	4.167	2.79
2021-12-03	5.67	9.312	0.890	2.491	2.79
2021-12-06	5.67	9.323	0.000	2.293	2.80
2021-12-07	5.89	9.345	3.880	4.586	2.80
2021-12-08	5.89	9.366	0.000	4.244	2.81
2021-12-09	5.75	9.382	-2.377	3.396	2.81
2021-12-10	5.53	9.401	-3.826	4.174	2.82
2021-12-13	5.63	9.417	1.808	3.255	2.83
2021-12-14	5.52	9.432	-1.954	3.375	2.83
2021-12-15	5.46	9.441	-1.087	1.993	2.83
2021-12-16	5.55	9.449	1.648	1.648	2.83
2021-12-17	5.45	9.459	-1.802	2.162	2.84
2021-12-20	5.29	9.470	-2.936	2.569	2.84
2021-12-21	5.32	9.480	0.567	2.268	2.84
2021-12-22	5.31	9.488	-0.188	1.880	2.85
2021-12-23	5.26	9.495	-0.942	1.507	2.85
2021-12-24	5.17	9.507	-1.711	2.662	2.85
2021-12-27	5.32	9.521	2.901	3.288	2.86
2021-12-28	5.25	9.532	-1.316	2.444	2.86
2021-12-29	5.23	9.540	-0.381	1.905	2.86
2021-12-30	5.22	9.546	-0.191	1.338	2.86
2021-12-31	5.23	9.549	0.192	0.766	2.86
2022-01-04	5.3	9.558	1.338	1.912	2.87
2022-01-05	5.24	9.565	-1.132	1.698	2.87
2022-01-06	5.24	9.569	0.000	0.954	2.87
2022-01-07	5.22	9.576	-0.382	1.527	2.87
2022-01-10	5.26	9.582	0.766	1.341	2.87
2022-01-11	5.29	9.590	0.570	1.901	2.88
2022-01-12	5.37	9.600	1.512	2.079	2.88
2022-01-13	5.32	9.611	-0.931	2.607	2.88
2022-01-14	5.17	9.623	-2.820	2.820	2.89
2022-01-17	5.18	9.629	0.193	1.354	2.89
2022-01-18	5.18	9.634	0.000	1.158	2.89
2022-01-19	5.11	9.641	-1.351	1.737	2.89
2022-01-20	5.05	9.650	-1.174	1.957	2.89
2022-01-21	5.02	9.655	-0.594	1.386	2.90
2022-01-24	5	9.660	-0.398	1.195	2.90
2022-01-25	4.86	9.672	-2.800	2.800	2.90
2022-01-26	4.91	9.679	1.029	1.646	2.90
2022-01-27	4.83	9.687	-1.629	2.037	2.91
2022-01-28	4.93	9.696	2.070	2.277	2.91
2022-02-07	5.03	9.701	2.028	1.217	2.91
2022-02-08	5.1	9.710	1.392	1.988	2.91
2022-02-09	5.1	9.715	0.000	1.176	2.91
2022-02-10	5.14	9.721	0.784	1.569	2.92
2022-02-11	5.06	9.730	-1.556	2.140	2.92
2022-02-14	5.02	9.735	-0.791	1.186	2.92
2022-02-15	5	9.742	-0.398	1.594	2.92
2022-02-16	5.05	9.749	1.000	1.600	2.92
2022-02-17	5.02	9.755	-0.594	1.386	2.93
2022-02-18	5.04	9.760	0.398	1.394	2.93
2022-02-21	5.08	9.765	0.794	1.190	2.93
2022-02-22	5.05	9.773	-0.591	1.772	2.93
2022-02-23	5.07	9.778	0.396	1.188	2.93
2022-02-24	4.96	9.794	-2.170	3.945	2.94
2022-02-25	4.98	9.800	0.403	1.411	2.94
2022-02-28	4.95	9.809	-0.602	2.209	2.94
2022-03-01	4.96	9.815	0.202	1.414	2.94
2022-03-02	5.02	9.823	1.210	2.016	2.95
2022-03-03	5.12	9.836	1.992	2.988	2.95
2022-03-04	5.05	9.842	-1.367	1.367	2.95
2022-03-07	4.96	9.853	-1.782	2.574	2.96
2022-03-08	4.85	9.863	-2.218	2.621	2.96
2022-03-09	4.69	9.898	-3.299	8.866	2.97
2022-03-10	4.73	9.907	0.853	2.345	2.97
2022-03-11	4.76	9.924	0.634	4.228	2.98
2022-03-14	4.7	9.935	-1.261	2.731	2.98
2022-03-15	4.41	9.956	-6.170	5.957	2.99
2022-03-16	4.54	9.975	2.948	4.989	2.99
2022-03-17	4.58	9.984	0.881	2.203	3.00
2022-03-18	4.62	9.994	0.873	2.620	3.00
2022-03-21	4.62	10.001	0.000	1.948	3.00
2022-03-22	4.61	10.008	-0.216	1.732	3.00
2022-03-23	4.62	10.013	0.217	1.302	3.00
2022-03-24	4.54	10.020	-1.732	1.732	3.01
2022-03-25	4.53	10.027	-0.220	1.982	3.01
2022-03-28	4.54	10.039	0.221	3.091	3.01
2022-03-29	4.5	10.045	-0.881	1.762	3.01
2022-03-30	4.59	10.053	2.000	2.000	3.02
2022-03-31	4.59	10.060	0.000	1.743	3.02
2022-04-01	4.6	10.065	0.218	1.525	3.02
2022-04-06	4.71	10.080	2.391	3.696	3.02
2022-04-07	4.7	10.087	-0.212	1.911	3.03
2022-04-08	4.72	10.095	0.426	1.915	3.03
2022-04-11	4.74	10.110	0.424	3.814	3.03
2022-04-12	4.74	10.120	0.000	2.532	3.04
2022-04-13	4.74	10.132	0.000	2.954	3.04
2022-04-14	4.82	10.140	1.688	2.110	3.04
2022-04-15	4.93	10.177	2.282	8.921	3.05
2022-04-18	4.86	10.185	-1.420	2.028	3.06
2022-04-19	4.91	10.193	1.029	1.852	3.06
2022-04-20	4.67	10.208	-4.888	4.073	3.06
2022-04-21	4.5	10.223	-3.640	3.854	3.07
2022-04-22	4.51	10.236	0.222	3.556	3.07
2022-04-25	4.24	10.254	-5.987	5.100	3.08
2022-04-26	4.02	10.273	-5.189	5.660	3.08
2022-04-27	4.16	10.295	3.483	6.219	3.09
2022-04-28	4.12	10.304	-0.962	2.644	3.09
2022-04-29	4.37	10.324	6.068	5.583	3.10
2022-05-05	4.32	10.335	-1.144	2.975	3.10
2022-05-06	4.15	10.344	-3.935	2.546	3.10
2022-05-09	4.16	10.350	0.241	1.928	3.11
2022-05-10	4.2	10.363	0.962	3.606	3.11
2022-05-11	4.19	10.372	-0.238	2.619	3.11
2022-05-12	4.19	10.380	0.000	2.148	3.11
2022-05-13	4.22	10.389	0.716	2.625	3.12
2022-05-16	4.22	10.396	0.000	1.896	3.12
2022-05-17	4.22	10.402	0.000	1.896	3.12
2022-05-18	4.22	10.406	0.000	1.185	3.12
2022-05-19	4.2	10.414	-0.474	2.133	3.12
2022-05-20	4.26	10.418	1.429	1.190	3.13
2022-05-23	4.35	10.429	2.113	3.052	3.13

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