广州港融券券源 广州港专项约券

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	3.12	0	0	0	0
2020-04-28	3.09	0.007	-0.962	2.885	0.00
2020-04-29	3.12	0.012	0.971	1.618	0.00
2020-04-30	3.16	0.017	1.282	1.923	0.01
2020-05-06	3.18	0.022	0.633	1.899	0.01
2020-05-07	3.16	0.027	-0.629	1.887	0.01
2020-05-08	3.2	0.032	1.266	1.899	0.01
2020-05-11	3.17	0.038	-0.938	2.188	0.01
2020-05-12	3.12	0.043	-1.577	2.208	0.01
2020-05-13	3.08	0.047	-1.282	1.603	0.01
2020-05-14	3.05	0.050	-0.974	0.974	0.01
2020-05-15	3.13	0.063	2.623	4.918	0.02
2020-05-18	3.05	0.069	-2.556	2.556	0.02
2020-05-19	3.04	0.073	-0.328	1.311	0.02
2020-05-20	2.99	0.077	-1.645	1.645	0.02
2020-05-21	2.98	0.080	-0.334	1.338	0.02
2020-05-22	2.95	0.084	-1.007	1.678	0.03
2020-05-25	2.92	0.088	-1.017	1.695	0.03
2020-05-26	2.93	0.091	0.342	1.027	0.03
2020-05-27	2.96	0.097	1.024	2.730	0.03
2020-05-28	2.93	0.101	-1.014	1.351	0.03
2020-05-29	2.98	0.108	1.706	3.072	0.03
2020-06-01	3.02	0.113	1.342	2.013	0.03
2020-06-02	3.05	0.123	0.993	3.642	0.04
2020-06-03	3.01	0.126	-1.311	1.311	0.04
2020-06-04	2.99	0.129	-0.664	1.329	0.04
2020-06-05	3.01	0.133	0.669	1.672	0.04
2020-06-08	3.02	0.138	0.332	1.661	0.04
2020-06-09	3.01	0.140	-0.331	0.993	0.04
2020-06-10	2.98	0.143	-0.997	1.329	0.04
2020-06-11	2.96	0.146	-0.671	1.007	0.04
2020-06-12	2.94	0.149	-0.676	1.351	0.04
2020-06-15	2.98	0.155	1.361	2.381	0.05
2020-06-16	3.02	0.159	1.342	1.678	0.05
2020-06-17	2.99	0.162	-0.993	0.993	0.05
2020-06-18	3.03	0.168	1.338	2.341	0.05
2020-06-19	3.16	0.196	4.290	10.561	0.06
2020-06-22	3.09	0.206	-2.215	4.114	0.06
2020-06-23	3.04	0.212	-1.618	2.265	0.06
2020-06-24	3.04	0.215	0.000	1.316	0.06
2020-06-29	3	0.219	-1.316	1.316	0.07
2020-06-30	3.04	0.222	1.333	1.333	0.07
2020-07-01	3.05	0.225	0.329	1.316	0.07
2020-07-02	3.11	0.234	1.967	3.279	0.07
2020-07-03	3.19	0.244	2.572	3.859	0.07
2020-07-06	3.39	0.260	6.270	5.643	0.08
2020-07-07	3.35	0.274	-1.180	5.015	0.08
2020-07-08	3.43	0.284	2.388	3.582	0.09
2020-07-09	3.54	0.296	3.207	4.082	0.09
2020-07-10	3.51	0.318	-0.847	7.345	0.10
2020-07-13	3.53	0.331	1.729	4.611	0.10
2020-07-14	3.45	0.343	-2.266	3.966	0.10
2020-07-15	3.32	0.356	-3.768	4.638	0.11
2020-07-16	3.2	0.368	-3.614	4.819	0.11
2020-07-17	3.2	0.375	0.000	2.500	0.11
2020-07-20	3.29	0.384	2.813	3.125	0.12
2020-07-21	3.27	0.390	-0.608	2.432	0.12
2020-07-22	3.28	0.399	0.306	3.364	0.12
2020-07-23	3.29	0.411	0.305	4.268	0.12
2020-07-24	3.21	0.425	-2.432	5.167	0.13
2020-07-27	3.23	0.432	0.623	2.492	0.13
2020-07-28	3.25	0.436	0.619	1.548	0.13
2020-07-29	3.3	0.444	1.538	3.077	0.13
2020-07-30	3.31	0.453	0.303	3.333	0.14
2020-07-31	3.33	0.460	0.604	2.417	0.14
2020-08-03	3.4	0.470	2.102	3.303	0.14
2020-08-04	3.62	0.502	6.471	10.588	0.15
2020-08-05	3.5	0.519	-3.315	6.077	0.16
2020-08-06	3.44	0.532	-1.714	4.571	0.16
2020-08-07	3.43	0.541	-0.291	3.198	0.16
2020-08-10	3.44	0.548	0.292	2.332	0.16
2020-08-11	3.37	0.556	-2.035	2.907	0.17
2020-08-12	3.36	0.562	-0.297	2.077	0.17
2020-08-13	3.39	0.569	0.893	2.381	0.17
2020-08-14	3.43	0.576	1.180	2.655	0.17
2020-08-17	3.45	0.583	0.583	2.332	0.17
2020-08-18	3.47	0.592	0.580	2.899	0.18
2020-08-19	3.43	0.596	-1.153	1.729	0.18
2020-08-20	3.39	0.601	-1.166	1.749	0.18
2020-08-21	3.37	0.607	-0.590	2.065	0.18
2020-08-24	3.37	0.612	0.000	1.780	0.18
2020-08-25	3.37	0.616	0.000	1.484	0.18
2020-08-26	3.29	0.625	-2.374	2.967	0.19
2020-08-27	3.3	0.628	0.304	1.216	0.19
2020-08-28	3.36	0.636	1.818	2.727	0.19
2020-08-31	3.33	0.641	-0.893	2.083	0.19
2020-09-01	3.33	0.644	0.000	0.901	0.19
2020-09-02	3.31	0.650	-0.601	2.102	0.19
2020-09-03	3.33	0.654	0.604	1.511	0.20
2020-09-04	3.32	0.658	-0.300	1.502	0.20
2020-09-07	3.29	0.664	-0.904	2.108	0.20
2020-09-08	3.32	0.668	0.912	1.520	0.20
2020-09-09	3.38	0.676	1.807	2.711	0.20
2020-09-10	3.3	0.687	-2.367	4.142	0.21
2020-09-11	3.26	0.694	-1.212	2.424	0.21
2020-09-14	3.25	0.698	-0.307	1.534	0.21
2020-09-15	3.24	0.701	-0.308	1.231	0.21
2020-09-16	3.25	0.705	0.309	1.543	0.21
2020-09-17	3.23	0.709	-0.615	1.538	0.21
2020-09-18	3.28	0.714	1.548	1.858	0.21
2020-09-21	3.28	0.718	0.000	1.220	0.22
2020-09-22	3.24	0.721	-1.220	1.220	0.22
2020-09-23	3.24	0.725	0.000	1.543	0.22
2020-09-24	3.16	0.733	-2.469	2.778	0.22
2020-09-25	3.14	0.737	-0.633	1.582	0.22
2020-09-28	3.12	0.744	-0.637	2.866	0.22
2020-09-29	3.13	0.747	0.321	1.282	0.22
2020-09-30	3.1	0.752	-0.958	1.597	0.23
2020-10-09	3.18	0.758	2.581	2.258	0.23
2020-10-12	3.25	0.764	2.201	2.201	0.23
2020-10-13	3.23	0.767	-0.615	1.231	0.23
2020-10-14	3.23	0.772	0.000	1.858	0.23
2020-10-15	3.21	0.775	-0.619	1.238	0.23
2020-10-16	3.22	0.778	0.312	1.246	0.23
2020-10-19	3.18	0.785	-1.242	2.484	0.24
2020-10-20	3.19	0.788	0.314	1.258	0.24
2020-10-21	3.2	0.792	0.313	1.254	0.24
2020-10-22	3.19	0.795	-0.313	1.250	0.24
2020-10-23	3.21	0.799	0.627	1.567	0.24
2020-10-26	3.18	0.803	-0.935	1.558	0.24
2020-10-27	3.21	0.810	0.943	2.516	0.24
2020-10-28	3.19	0.813	-0.623	1.246	0.24
2020-10-29	3.21	0.819	0.627	2.194	0.25
2020-10-30	3.14	0.827	-2.181	2.804	0.25
2020-11-02	3.18	0.830	1.274	1.274	0.25
2020-11-03	3.19	0.834	0.314	1.572	0.25
2020-11-04	3.17	0.839	-0.627	1.881	0.25
2020-11-05	3.21	0.843	1.262	1.262	0.25
2020-11-06	3.25	0.851	1.246	3.115	0.26
2020-11-09	3.36	0.864	3.385	4.615	0.26
2020-11-10	3.31	0.875	-1.488	3.869	0.26
2020-11-11	3.3	0.880	-0.302	2.115	0.26
2020-11-12	3.4	0.901	3.030	7.273	0.27
2020-11-13	3.32	0.908	-2.353	2.647	0.27
2020-11-16	3.39	0.924	2.108	5.422	0.28
2020-11-17	3.73	0.956	10.029	10.324	0.29
2020-11-18	3.6	0.973	-3.485	5.630	0.29
2020-11-19	3.54	0.987	-1.667	5.000	0.30
2020-11-20	3.53	1.005	-0.282	5.932	0.30
2020-11-23	3.52	1.012	-0.283	2.550	0.30
2020-11-24	3.45	1.020	-1.989	2.557	0.31
2020-11-25	3.4	1.028	-1.449	2.899	0.31
2020-11-26	3.45	1.037	1.471	3.235	0.31
2020-11-27	3.45	1.044	0.000	2.319	0.31
2020-11-30	3.46	1.048	0.290	1.449	0.31
2020-12-01	3.48	1.055	0.578	2.312	0.32
2020-12-02	3.46	1.061	-0.575	2.011	0.32
2020-12-03	3.43	1.065	-0.867	1.734	0.32
2020-12-04	3.45	1.071	0.583	2.041	0.32
2020-12-07	3.39	1.076	-1.739	1.739	0.32
2020-12-08	3.35	1.081	-1.180	1.770	0.32
2020-12-09	3.31	1.086	-1.194	1.791	0.33
2020-12-10	3.31	1.089	0.000	0.906	0.33
2020-12-11	3.23	1.098	-2.417	3.323	0.33
2020-12-14	3.24	1.101	0.310	1.238	0.33
2020-12-15	3.22	1.105	-0.617	1.543	0.33
2020-12-16	3.22	1.108	0.000	1.242	0.33
2020-12-17	3.3	1.120	2.484	4.037	0.34
2020-12-18	3.28	1.124	-0.606	1.818	0.34
2020-12-21	3.26	1.129	-0.610	1.829	0.34
2020-12-22	3.18	1.137	-2.454	2.761	0.34
2020-12-23	3.18	1.140	0.000	1.258	0.34
2020-12-24	3.2	1.144	0.629	1.572	0.34
2020-12-25	3.27	1.155	2.188	3.750	0.35
2020-12-28	3.24	1.159	-0.917	1.529	0.35
2020-12-29	3.35	1.170	3.395	4.012	0.35
2020-12-30	3.31	1.177	-1.194	2.687	0.35
2020-12-31	3.32	1.185	0.302	2.719	0.36
2021-01-04	3.33	1.190	0.301	1.807	0.36
2021-01-05	3.4	1.208	2.102	6.306	0.36
2021-01-06	3.34	1.213	-1.765	2.059	0.36
2021-01-07	3.28	1.225	-1.796	4.192	0.37
2021-01-08	3.29	1.230	0.305	1.829	0.37
2021-01-11	3.21	1.240	-2.432	3.647	0.37
2021-01-12	3.23	1.245	0.623	1.869	0.37
2021-01-13	3.22	1.251	-0.310	2.477	0.38
2021-01-14	3.31	1.263	2.795	4.348	0.38
2021-01-15	3.27	1.267	-1.208	1.511	0.38
2021-01-18	3.29	1.272	0.612	1.835	0.38
2021-01-19	3.27	1.277	-0.608	1.520	0.38
2021-01-20	3.25	1.279	-0.612	0.917	0.38
2021-01-21	3.26	1.283	0.308	1.538	0.38
2021-01-22	3.22	1.287	-1.227	1.227	0.39
2021-01-25	3.17	1.291	-1.553	1.553	0.39
2021-01-26	3.15	1.293	-0.631	0.946	0.39
2021-01-27	3.16	1.297	0.317	1.587	0.39
2021-01-28	3.12	1.301	-1.266	1.582	0.39
2021-01-29	3.1	1.306	-0.641	1.603	0.39
2021-02-01	3.13	1.310	0.968	1.613	0.39
2021-02-02	3.13	1.313	0.000	1.278	0.39
2021-02-03	3.09	1.317	-1.278	1.597	0.40
2021-02-04	3.04	1.325	-1.618	2.913	0.40
2021-02-05	3.04	1.327	0.000	0.987	0.40
2021-02-08	3.05	1.330	0.329	1.316	0.40
2021-02-09	3.08	1.335	0.984	1.967	0.40
2021-02-10	3.1	1.339	0.649	1.299	0.40
2021-02-18	3.21	1.360	3.548	7.742	0.41
2021-02-19	3.25	1.365	1.246	2.181	0.41
2021-02-22	3.28	1.373	0.923	2.769	0.41
2021-02-23	3.28	1.378	0.000	1.829	0.41
2021-02-24	3.24	1.385	-1.220	2.439	0.42
2021-02-25	3.24	1.390	0.000	1.852	0.42
2021-02-26	3.2	1.395	-1.235	1.852	0.42
2021-03-01	3.23	1.399	0.937	1.563	0.42
2021-03-02	3.19	1.405	-1.238	2.167	0.42
2021-03-03	3.24	1.410	1.567	1.881	0.42
2021-03-04	3.27	1.415	0.926	1.852	0.42
2021-03-05	3.3	1.420	0.917	1.835	0.43
2021-03-08	3.27	1.425	-0.909	1.818	0.43
2021-03-09	3.33	1.436	1.835	3.976	0.43
2021-03-10	3.26	1.442	-2.102	2.402	0.43
2021-03-11	3.3	1.449	1.227	2.454	0.43
2021-03-12	3.35	1.457	1.515	2.727	0.44
2021-03-15	3.39	1.467	1.194	3.582	0.44
2021-03-16	3.38	1.470	-0.295	1.180	0.44
2021-03-17	3.37	1.475	-0.296	1.775	0.44
2021-03-18	3.32	1.481	-1.484	2.077	0.44
2021-03-19	3.3	1.484	-0.602	1.205	0.45
2021-03-22	3.33	1.488	0.909	1.515	0.45
2021-03-23	3.29	1.495	-1.201	2.402	0.45
2021-03-24	3.27	1.498	-0.608	1.216	0.45
2021-03-25	3.28	1.501	0.306	1.223	0.45
2021-03-26	3.28	1.506	0.000	1.524	0.45
2021-03-29	3.27	1.509	-0.305	1.220	0.45
2021-03-30	3.25	1.512	-0.612	1.223	0.45
2021-03-31	3.33	1.522	2.462	3.385	0.46
2021-04-01	3.32	1.527	-0.300	1.802	0.46
2021-04-02	3.29	1.531	-0.904	1.506	0.46
2021-04-06	3.29	1.534	0.000	1.216	0.46
2021-04-07	3.35	1.540	1.824	2.128	0.46
2021-04-08	3.32	1.543	-0.896	1.194	0.46
2021-04-09	3.34	1.548	0.602	1.506	0.46
2021-04-12	3.32	1.552	-0.599	1.497	0.47
2021-04-13	3.29	1.557	-0.904	1.807	0.47
2021-04-14	3.27	1.560	-0.608	1.216	0.47
2021-04-15	3.26	1.563	-0.306	1.223	0.47
2021-04-16	3.31	1.568	1.534	1.840	0.47
2021-04-19	3.31	1.572	0.000	1.208	0.47
2021-04-20	3.29	1.575	-0.604	1.208	0.47
2021-04-21	3.28	1.578	-0.304	1.216	0.47
2021-04-22	3.27	1.581	-0.305	0.915	0.47
2021-04-23	3.24	1.586	-0.917	1.835	0.48
2021-04-26	3.21	1.588	-0.926	0.926	0.48
2021-04-27	3.18	1.592	-0.935	1.246	0.48
2021-04-28	3.2	1.594	0.629	0.943	0.48
2021-04-29	3.2	1.597	0.000	1.250	0.48
2021-04-30	3.17	1.603	-0.938	2.188	0.48
2021-05-06	3.17	1.609	0.000	2.208	0.48
2021-05-07	3.21	1.614	1.262	1.893	0.48
2021-05-10	3.19	1.617	-0.623	1.246	0.49
2021-05-11	3.21	1.621	0.627	1.254	0.49
2021-05-12	3.23	1.625	0.623	1.558	0.49
2021-05-13	3.19	1.629	-1.238	1.548	0.49
2021-05-14	3.22	1.633	0.940	1.567	0.49
2021-05-17	3.23	1.637	0.311	1.242	0.49
2021-05-18	3.22	1.639	-0.310	0.929	0.49
2021-05-19	3.22	1.642	0.000	1.242	0.49
2021-05-20	3.2	1.646	-0.621	1.242	0.49
2021-05-21	3.2	1.648	0.000	0.937	0.49
2021-05-24	3.2	1.650	0.000	0.625	0.49
2021-05-25	3.21	1.653	0.312	1.250	0.50
2021-05-26	3.21	1.656	0.000	0.935	0.50
2021-05-27	3.19	1.658	-0.623	0.935	0.50
2021-05-28	3.2	1.660	0.313	0.627	0.50
2021-05-31	3.17	1.662	-0.938	0.938	0.50
2021-06-01	3.18	1.665	0.315	0.946	0.50
2021-06-02	3.18	1.667	0.000	0.629	0.50
2021-06-03	3.21	1.672	0.943	2.201	0.50
2021-06-04	3.19	1.676	-0.623	1.246	0.50
2021-06-07	3.17	1.678	-0.627	0.940	0.50
2021-06-08	3.18	1.681	0.315	0.946	0.50
2021-06-09	3.17	1.682	-0.314	0.629	0.50
2021-06-10	3.18	1.684	0.315	0.631	0.51
2021-06-11	3.17	1.686	-0.314	0.629	0.51
2021-06-15	3.15	1.689	-0.631	1.262	0.51
2021-06-16	3.16	1.691	0.317	0.635	0.51
2021-06-17	3.16	1.694	0.000	1.266	0.51
2021-06-18	3.15	1.697	-0.316	1.266	0.51
2021-06-21	3.15	1.699	0.000	0.635	0.51
2021-06-22	3.17	1.702	0.635	1.270	0.51
2021-06-23	3.18	1.704	0.315	0.631	0.51
2021-06-24	3.19	1.707	-0.313	0.938	0.51
2021-06-25	3.2	1.709	0.313	0.940	0.51
2021-06-28	3.17	1.712	-0.938	0.938	0.51
2021-06-29	3.18	1.714	0.315	0.946	0.51
2021-06-30	3.18	1.717	0.000	1.258	0.52
2021-07-01	3.15	1.721	-0.943	1.258	0.52
2021-07-02	3.14	1.723	-0.317	0.952	0.52
2021-07-05	3.17	1.726	0.955	0.955	0.52
2021-07-06	3.17	1.728	0.000	0.946	0.52
2021-07-07	3.16	1.730	-0.315	0.631	0.52
2021-07-08	3.13	1.733	-0.949	1.266	0.52
2021-07-09	3.14	1.737	0.319	1.597	0.52
2021-07-12	3.13	1.741	-0.318	1.274	0.52
2021-07-13	3.12	1.742	-0.319	0.639	0.52
2021-07-14	3.12	1.744	0.000	0.641	0.52
2021-07-15	3.1	1.747	-0.641	0.962	0.52
2021-07-16	3.1	1.749	0.000	0.968	0.52
2021-07-19	3.09	1.752	-0.323	1.290	0.53
2021-07-20	3.07	1.754	-0.647	0.647	0.53
2021-07-21	3.07	1.756	0.000	0.977	0.53
2021-07-22	3.09	1.759	0.651	0.977	0.53
2021-07-23	3.14	1.765	1.618	2.265	0.53
2021-07-26	3.08	1.770	-1.911	1.911	0.53
2021-07-27	3.06	1.773	-0.649	1.299	0.53
2021-07-28	3.05	1.777	-0.327	1.634	0.53
2021-07-29	3.04	1.779	-0.328	0.656	0.53
2021-07-30	3.03	1.782	-0.329	1.316	0.53
2021-08-02	3.06	1.786	0.990	1.320	0.54
2021-08-03	3.11	1.793	1.634	2.941	0.54
2021-08-04	3.07	1.797	-1.286	1.286	0.54
2021-08-05	3.06	1.798	-0.326	0.651	0.54
2021-08-06	3.06	1.800	0.000	0.654	0.54
2021-08-09	3.08	1.802	0.654	0.654	0.54
2021-08-10	3.07	1.803	-0.325	0.649	0.54
2021-08-11	3.07	1.805	0.000	0.651	0.54
2021-08-12	3.09	1.809	0.651	1.629	0.54
2021-08-13	3.07	1.812	-0.647	1.294	0.54
2021-08-16	3.09	1.815	0.651	0.977	0.54
2021-08-17	3.07	1.817	-0.647	0.971	0.55
2021-08-18	3.08	1.822	0.326	1.629	0.55
2021-08-19	3.08	1.824	0.000	0.974	0.55
2021-08-20	3.07	1.827	-0.325	1.299	0.55
2021-08-23	3.1	1.834	0.977	2.606	0.55
2021-08-24	3.1	1.837	0.000	0.968	0.55
2021-08-25	3.13	1.839	0.968	0.968	0.55
2021-08-26	3.15	1.844	0.639	1.917	0.55
2021-08-27	3.15	1.847	0.000	0.952	0.55
2021-08-30	3.16	1.849	0.317	0.952	0.55
2021-08-31	3.15	1.852	-0.316	0.949	0.56
2021-09-01	3.19	1.858	1.270	2.222	0.56
2021-09-02	3.19	1.861	0.000	1.254	0.56
2021-09-03	3.2	1.864	0.313	1.254	0.56
2021-09-06	3.22	1.873	0.625	3.438	0.56
2021-09-07	3.31	1.881	2.795	2.795	0.56
2021-09-08	3.32	1.887	0.302	2.115	0.57
2021-09-09	3.38	1.901	1.807	4.819	0.57
2021-09-10	3.38	1.910	0.000	3.254	0.57
2021-09-13	3.43	1.916	1.479	2.071	0.57
2021-09-14	3.32	1.926	-3.207	3.790	0.58
2021-09-15	3.38	1.937	1.807	3.916	0.58
2021-09-16	3.33	1.946	-1.479	3.254	0.58
2021-09-17	3.3	1.955	-0.901	3.003	0.59
2021-09-22	3.42	1.969	3.636	5.152	0.59
2021-09-23	3.53	1.981	3.216	4.094	0.59
2021-09-24	3.45	1.989	-2.266	2.833	0.60
2021-09-27	3.37	2.002	-2.319	4.638	0.60
2021-09-28	3.42	2.012	1.484	3.264	0.60
2021-09-29	3.4	2.018	-0.585	2.339	0.61
2021-09-30	3.4	2.028	0.000	3.235	0.61
2021-10-08	3.47	2.035	2.059	2.647	0.61
2021-10-11	3.46	2.040	-0.288	1.729	0.61
2021-10-12	3.38	2.048	-2.312	2.890	0.61
2021-10-13	3.35	2.057	-0.888	2.959	0.62
2021-10-14	3.29	2.063	-1.791	2.388	0.62
2021-10-15	3.26	2.069	-0.912	2.128	0.62
2021-10-18	3.31	2.076	1.534	2.761	0.62
2021-10-19	3.28	2.081	-0.906	1.511	0.62
2021-10-20	3.24	2.086	-1.220	2.134	0.63
2021-10-21	3.24	2.091	0.000	1.543	0.63
2021-10-22	3.22	2.096	-0.617	1.852	0.63
2021-10-25	3.2	2.100	-0.621	1.863	0.63
2021-10-26	3.17	2.106	-0.938	2.188	0.63
2021-10-27	3.11	2.114	-1.893	2.839	0.63
2021-10-28	3.16	2.118	1.608	1.608	0.64
2021-10-29	3.15	2.121	-0.316	1.266	0.64
2021-11-01	3.18	2.126	0.952	1.905	0.64
2021-11-02	3.16	2.132	-0.629	2.201	0.64
2021-11-03	3.17	2.135	0.316	1.266	0.64
2021-11-04	3.17	2.141	0.000	2.208	0.64
2021-11-05	3.15	2.145	-0.631	1.577	0.64
2021-11-08	3.12	2.149	-0.952	1.270	0.64
2021-11-09	3.13	2.151	0.321	0.962	0.65
2021-11-10	3.13	2.154	0.000	1.278	0.65
2021-11-11	3.15	2.159	0.639	1.597	0.65
2021-11-12	3.17	2.161	0.635	0.952	0.65
2021-11-15	3.16	2.165	-0.315	1.262	0.65
2021-11-16	3.17	2.167	0.316	0.949	0.65
2021-11-17	3.15	2.170	-0.631	1.262	0.65
2021-11-18	3.14	2.172	-0.317	0.635	0.65
2021-11-19	3.17	2.175	0.955	0.955	0.65
2021-11-22	3.16	2.177	-0.315	0.946	0.65
2021-11-23	3.18	2.181	0.633	1.582	0.65
2021-11-24	3.16	2.186	-0.629	1.887	0.66
2021-11-25	3.17	2.189	0.316	0.949	0.66
2021-11-26	3.15	2.191	-0.631	0.946	0.66
2021-11-29	3.13	2.194	-0.635	0.952	0.66
2021-11-30	3.17	2.198	1.278	1.597	0.66
2021-12-01	3.18	2.200	0.315	0.946	0.66
2021-12-02	3.19	2.204	0.314	1.258	0.66
2021-12-03	3.48	2.217	9.091	4.702	0.67
2021-12-06	3.3	2.226	-5.172	3.161	0.67
2021-12-07	3.3	2.233	0.000	2.424	0.67
2021-12-08	3.29	2.239	-0.303	2.121	0.67
2021-12-09	3.35	2.246	1.824	2.736	0.67
2021-12-10	3.34	2.253	-0.299	2.388	0.68
2021-12-13	3.32	2.259	-0.599	2.096	0.68
2021-12-14	3.27	2.264	-1.506	2.108	0.68
2021-12-15	3.26	2.269	-0.306	1.835	0.68
2021-12-16	3.29	2.274	0.920	1.840	0.68
2021-12-17	3.29	2.278	0.000	1.216	0.68
2021-12-20	3.29	2.283	0.000	1.824	0.68
2021-12-21	3.35	2.290	1.824	2.736	0.69
2021-12-22	3.33	2.295	-0.597	1.493	0.69
2021-12-23	3.31	2.299	-0.601	1.502	0.69
2021-12-24	3.27	2.303	-1.208	1.511	0.69
2021-12-27	3.3	2.307	0.917	1.529	0.69
2021-12-28	3.3	2.310	0.000	1.212	0.69
2021-12-29	3.3	2.313	0.000	0.909	0.69
2021-12-30	3.28	2.315	-0.606	0.909	0.69
2021-12-31	3.33	2.322	1.524	2.439	0.70
2022-01-04	3.37	2.325	1.201	1.201	0.70
2022-01-05	3.41	2.339	1.187	4.748	0.70
2022-01-06	3.4	2.345	-0.293	2.053	0.70
2022-01-07	3.4	2.350	0.000	1.765	0.70
2022-01-10	3.41	2.356	0.294	2.059	0.71
2022-01-11	3.42	2.361	0.293	2.053	0.71
2022-01-12	3.4	2.366	-0.585	1.754	0.71
2022-01-13	3.4	2.370	0.000	1.176	0.71
2022-01-14	3.32	2.378	-2.353	2.941	0.71
2022-01-17	3.31	2.381	-0.301	1.205	0.71
2022-01-18	3.33	2.385	0.604	1.208	0.72
2022-01-19	3.34	2.390	0.300	1.802	0.72
2022-01-20	3.33	2.395	-0.299	1.796	0.72
2022-01-21	3.29	2.400	-1.201	1.802	0.72
2022-01-24	3.28	2.403	-0.304	1.216	0.72
2022-01-25	3.22	2.410	-1.829	2.744	0.72
2022-01-26	3.24	2.414	0.621	1.242	0.72
2022-01-27	3.18	2.419	-1.852	2.160	0.73
2022-01-28	3.23	2.424	1.572	1.887	0.73
2022-02-07	3.3	2.432	2.167	2.786	0.73
2022-02-08	3.39	2.441	2.727	3.030	0.73
2022-02-09	3.4	2.446	0.295	2.065	0.73
2022-02-10	3.43	2.449	0.882	0.882	0.73
2022-02-11	3.4	2.454	-0.875	1.749	0.74
2022-02-14	3.37	2.458	-0.882	1.471	0.74
2022-02-15	3.35	2.462	-0.593	1.484	0.74
2022-02-16	3.38	2.465	0.896	0.896	0.74
2022-02-17	3.36	2.468	-0.592	1.183	0.74
2022-02-18	3.42	2.476	1.786	2.679	0.74
2022-02-21	3.4	2.479	-0.585	1.170	0.74
2022-02-22	3.36	2.484	-1.176	1.765	0.75
2022-02-23	3.38	2.487	0.595	1.190	0.75
2022-02-24	3.3	2.497	-2.367	3.550	0.75
2022-02-25	3.4	2.507	3.030	3.636	0.75
2022-02-28	3.42	2.516	0.588	2.941	0.75
2022-03-01	3.44	2.522	0.585	2.047	0.76
2022-03-02	3.51	2.532	2.035	3.488	0.76
2022-03-03	3.67	2.547	4.558	4.843	0.76
2022-03-04	3.53	2.556	-3.815	3.270	0.77
2022-03-07	3.51	2.566	-0.567	3.399	0.77
2022-03-08	3.42	2.576	-2.564	3.419	0.77
2022-03-09	3.33	2.595	-2.632	7.018	0.78
2022-03-10	3.32	2.603	-0.300	2.703	0.78
2022-03-11	3.39	2.618	2.108	5.422	0.79
2022-03-14	3.29	2.629	-2.950	4.130	0.79
2022-03-15	3.1	2.647	-5.775	6.687	0.79
2022-03-16	3.15	2.659	1.613	4.516	0.80
2022-03-17	3.14	2.664	-0.317	2.222	0.80
2022-03-18	3.21	2.672	2.229	2.866	0.80
2022-03-21	3.18	2.677	-0.935	1.869	0.80
2022-03-22	3.19	2.681	0.314	1.572	0.80
2022-03-23	3.17	2.685	-0.627	1.254	0.81
2022-03-24	3.16	2.690	-0.315	2.208	0.81
2022-03-25	3.15	2.694	-0.316	1.582	0.81
2022-03-28	3.19	2.702	1.270	2.857	0.81
2022-03-29	3.17	2.705	-0.627	1.254	0.81
2022-03-30	3.2	2.710	0.946	1.577	0.81
2022-03-31	3.23	2.715	0.937	1.875	0.81
2022-04-01	3.34	2.728	3.406	4.954	0.82
2022-04-06	3.42	2.738	2.395	3.293	0.82
2022-04-07	3.34	2.746	-2.339	2.924	0.82
2022-04-08	3.38	2.757	1.198	3.892	0.83
2022-04-11	3.36	2.767	-0.592	3.550	0.83
2022-04-12	3.48	2.792	3.571	8.631	0.84
2022-04-13	3.46	2.801	-0.575	3.161	0.84
2022-04-14	3.48	2.807	0.578	2.023	0.84
2022-04-15	3.44	2.816	-1.149	3.161	0.84
2022-04-18	3.43	2.825	-0.291	3.198	0.85
2022-04-19	3.42	2.832	-0.292	2.332	0.85
2022-04-20	3.37	2.840	-1.462	2.924	0.85
2022-04-21	3.28	2.850	-2.671	3.858	0.86
2022-04-22	3.34	2.860	1.829	3.354	0.86
2022-04-25	3.14	2.875	-5.988	5.988	0.86
2022-04-26	3.07	2.886	-2.229	4.140	0.87
2022-04-27	3.12	2.896	1.629	3.909	0.87
2022-04-28	3.09	2.906	-0.962	3.846	0.87
2022-04-29	3.16	2.916	2.265	3.560	0.87
2022-05-05	3.29	2.928	4.114	4.430	0.88
2022-05-06	3.23	2.934	-1.824	2.432	0.88
2022-05-09	3.3	2.947	2.167	4.644	0.88
2022-05-10	3.38	2.961	2.424	5.152	0.89
2022-05-11	3.32	2.972	-1.775	3.846	0.89
2022-05-12	3.29	2.977	-0.904	1.807	0.89
2022-05-13	3.42	2.990	3.951	4.559	0.90
2022-05-16	3.44	2.998	0.585	2.924	0.90
2022-05-17	3.41	3.006	-0.872	2.616	0.90
2022-05-18	3.36	3.012	-1.466	2.053	0.90
2022-05-19	3.36	3.017	0.000	1.786	0.90
2022-05-20	3.38	3.021	0.595	1.488	0.91
2022-05-23	3.4	3.025	0.592	1.479	0.91

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