青岛港融券券源 青岛港专项约券

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	5.54	0	0	0	0
2020-04-28	5.49	0.012	-0.903	2.708	0.00
2020-04-29	5.47	0.017	-0.364	0.911	0.00
2020-04-30	5.61	0.027	2.559	2.194	0.01
2020-05-06	5.72	0.047	1.961	4.278	0.01
2020-05-07	5.72	0.057	0.000	2.098	0.02
2020-05-08	5.74	0.063	0.350	1.224	0.02
2020-05-11	5.72	0.070	-0.348	1.394	0.02
2020-05-12	5.69	0.078	-0.524	1.748	0.02
2020-05-13	5.7	0.085	0.176	1.406	0.03
2020-05-14	5.6	0.092	-1.754	1.579	0.03
2020-05-15	5.65	0.102	0.893	2.143	0.03
2020-05-18	5.63	0.110	-0.354	1.770	0.03
2020-05-19	5.68	0.115	0.888	0.888	0.03
2020-05-20	5.62	0.122	-1.056	1.585	0.04
2020-05-21	5.53	0.134	-1.601	2.491	0.04
2020-05-22	5.46	0.143	-1.266	1.989	0.04
2020-05-25	5.58	0.154	2.198	2.381	0.05
2020-05-26	5.55	0.164	-0.538	2.151	0.05
2020-05-27	5.53	0.169	-0.360	1.081	0.05
2020-05-28	5.56	0.175	0.542	1.447	0.05
2020-05-29	5.71	0.193	2.698	3.777	0.06
2020-06-01	5.73	0.203	0.350	2.102	0.06
2020-06-02	6.07	0.241	5.934	7.504	0.07
2020-06-03	5.91	0.253	-2.636	2.471	0.08
2020-06-04	5.9	0.263	-0.169	1.861	0.08
2020-06-05	5.95	0.278	0.847	3.051	0.08
2020-06-08	5.9	0.288	-0.840	2.185	0.09
2020-06-09	5.89	0.298	-0.169	1.864	0.09
2020-06-10	5.9	0.306	0.170	1.698	0.09
2020-06-11	5.8	0.320	-1.695	2.881	0.10
2020-06-12	5.77	0.335	-0.517	3.103	0.10
2020-06-15	5.77	0.344	0.000	1.906	0.10
2020-06-16	5.82	0.349	0.867	1.040	0.10
2020-06-17	5.78	0.359	-0.687	2.062	0.11
2020-06-18	5.81	0.368	0.519	1.903	0.11
2020-06-19	5.89	0.377	1.377	1.721	0.11
2020-06-22	5.8	0.382	-1.528	1.188	0.11
2020-06-23	5.76	0.389	-0.690	1.379	0.12
2020-06-24	5.73	0.394	-0.521	1.042	0.12
2020-06-29	5.65	0.402	-1.396	1.745	0.12
2020-06-30	5.68	0.407	0.531	1.062	0.12
2020-07-01	5.74	0.414	1.056	1.408	0.12
2020-07-02	5.87	0.430	2.265	3.310	0.13
2020-07-03	5.99	0.447	2.044	3.407	0.13
2020-07-06	6.28	0.468	4.841	4.007	0.14
2020-07-07	6.28	0.489	0.000	3.981	0.15
2020-07-08	6.4	0.507	1.911	3.344	0.15
2020-07-09	6.77	0.541	5.781	6.094	0.16
2020-07-10	7.16	0.601	5.761	10.044	0.18
2020-07-13	7.07	0.662	1.580	10.345	0.20
2020-07-14	6.78	0.689	-4.102	4.809	0.21
2020-07-15	6.45	0.717	-4.867	5.162	0.22
2020-07-16	6.28	0.745	-2.636	5.426	0.22
2020-07-17	6.2	0.763	-1.274	3.503	0.23
2020-07-20	6.38	0.778	2.903	2.742	0.23
2020-07-21	6.3	0.791	-1.254	2.508	0.24
2020-07-22	6.28	0.809	-0.317	3.333	0.24
2020-07-23	6.55	0.853	4.299	8.121	0.26
2020-07-24	6.24	0.874	-4.733	3.969	0.26
2020-07-27	6.15	0.887	-1.442	2.564	0.27
2020-07-28	6.18	0.893	0.488	1.301	0.27
2020-07-29	6.3	0.904	1.942	2.104	0.27
2020-07-30	6.31	0.914	0.159	1.905	0.27
2020-07-31	6.32	0.924	0.158	1.743	0.28
2020-08-03	6.65	0.975	5.222	9.335	0.29
2020-08-04	6.61	0.990	-0.602	2.707	0.30
2020-08-05	6.51	1.005	-1.513	2.723	0.30
2020-08-06	6.4	1.021	-1.690	3.072	0.31
2020-08-07	6.28	1.039	-1.875	3.281	0.31
2020-08-10	6.35	1.050	1.115	2.229	0.32
2020-08-11	6.26	1.063	-1.417	2.362	0.32
2020-08-12	6.25	1.075	-0.160	2.396	0.32
2020-08-13	6.27	1.082	0.320	1.280	0.32
2020-08-14	6.3	1.089	0.478	1.435	0.33
2020-08-17	6.42	1.102	1.905	2.381	0.33
2020-08-18	6.51	1.117	1.402	2.804	0.34
2020-08-19	6.35	1.128	-2.458	1.997	0.34
2020-08-20	6.28	1.137	-1.102	1.732	0.34
2020-08-21	6.3	1.144	0.318	1.274	0.34
2020-08-24	6.34	1.148	0.635	0.794	0.34
2020-08-25	6.28	1.158	-0.946	1.893	0.35
2020-08-26	6.15	1.173	-2.070	2.866	0.35
2020-08-27	6.22	1.180	1.138	1.463	0.35
2020-08-28	6.28	1.193	0.965	2.412	0.36
2020-08-31	6.25	1.201	-0.478	1.592	0.36
2020-09-01	6.24	1.208	-0.160	1.280	0.36
2020-09-02	6.19	1.215	-0.801	1.442	0.36
2020-09-03	6.2	1.220	0.162	0.969	0.37
2020-09-04	6.17	1.225	-0.484	0.968	0.37
2020-09-07	6.13	1.237	-0.648	2.431	0.37
2020-09-08	6.2	1.247	1.142	1.794	0.37
2020-09-09	6.17	1.254	-0.484	1.452	0.38
2020-09-10	6.05	1.273	-1.945	3.728	0.38
2020-09-11	5.99	1.283	-0.992	1.983	0.38
2020-09-14	5.98	1.289	-0.167	1.169	0.39
2020-09-15	5.98	1.293	0.000	0.836	0.39
2020-09-16	5.97	1.299	-0.167	1.171	0.39
2020-09-17	5.92	1.304	-0.838	1.005	0.39
2020-09-18	6.02	1.313	1.689	1.858	0.39
2020-09-21	6.06	1.320	0.664	1.329	0.40
2020-09-22	5.96	1.327	-1.650	1.485	0.40
2020-09-23	5.96	1.333	0.000	1.174	0.40
2020-09-24	5.8	1.345	-2.685	2.517	0.40
2020-09-25	5.8	1.351	0.000	1.207	0.41
2020-09-28	5.69	1.362	-1.897	2.414	0.41
2020-09-29	5.71	1.367	0.351	0.879	0.41
2020-09-30	5.69	1.372	-0.350	1.226	0.41
2020-10-09	5.79	1.380	1.757	1.582	0.41
2020-10-12	5.87	1.391	1.382	2.245	0.42
2020-10-13	5.84	1.393	-0.511	0.511	0.42
2020-10-14	5.81	1.401	-0.514	1.541	0.42
2020-10-15	5.79	1.406	-0.344	1.033	0.42
2020-10-16	5.8	1.410	0.173	0.864	0.42
2020-10-19	5.79	1.417	-0.172	1.379	0.43
2020-10-20	5.79	1.420	0.000	0.691	0.43
2020-10-21	5.76	1.427	-0.518	1.382	0.43
2020-10-22	5.75	1.431	-0.174	0.868	0.43
2020-10-23	5.76	1.435	0.174	0.870	0.43
2020-10-26	5.71	1.441	-0.868	1.215	0.43
2020-10-27	5.69	1.444	-0.350	0.701	0.43
2020-10-28	5.74	1.450	0.879	1.230	0.44
2020-10-29	5.72	1.456	-0.348	1.220	0.44
2020-10-30	5.69	1.466	-0.524	2.098	0.44
2020-11-02	5.65	1.472	-0.703	1.230	0.44
2020-11-03	5.73	1.481	1.416	1.947	0.44
2020-11-04	5.73	1.486	0.000	1.047	0.45
2020-11-05	5.89	1.499	2.792	2.618	0.45
2020-11-06	6.06	1.520	2.886	4.244	0.46
2020-11-09	6.37	1.546	5.116	4.785	0.46
2020-11-10	6.18	1.566	-2.983	3.925	0.47
2020-11-11	6.17	1.578	-0.162	2.427	0.47
2020-11-12	6.21	1.594	0.648	3.079	0.48
2020-11-13	6.13	1.605	-1.288	2.093	0.48
2020-11-16	6.22	1.651	1.468	8.972	0.50
2020-11-17	6.41	1.677	3.055	4.823	0.50
2020-11-18	6.24	1.694	-2.652	3.276	0.51
2020-11-19	6.12	1.706	-1.923	2.244	0.51
2020-11-20	6.17	1.724	0.817	3.595	0.52
2020-11-23	6.22	1.735	0.810	2.107	0.52
2020-11-24	6.15	1.742	-1.125	1.286	0.52
2020-11-25	6.07	1.752	-1.301	2.114	0.53
2020-11-26	6.08	1.760	0.165	1.483	0.53
2020-11-27	6.06	1.767	-0.329	1.480	0.53
2020-11-30	6.08	1.777	0.330	1.815	0.53
2020-12-01	6.13	1.784	0.822	1.480	0.54
2020-12-02	6.14	1.793	0.163	1.794	0.54
2020-12-03	6.13	1.799	-0.163	1.140	0.54
2020-12-04	6.09	1.804	-0.653	0.979	0.54
2020-12-07	6.03	1.813	-0.985	1.806	0.54
2020-12-08	6.01	1.819	-0.332	1.161	0.55
2020-12-09	5.96	1.826	-0.832	1.498	0.55
2020-12-10	5.94	1.835	-0.336	1.678	0.55
2020-12-11	5.9	1.847	-0.673	2.525	0.55
2020-12-14	5.87	1.854	-0.508	1.356	0.56
2020-12-15	6	1.867	2.215	2.726	0.56
2020-12-16	6.01	1.877	0.167	1.833	0.56
2020-12-17	6.1	1.886	1.498	1.830	0.57
2020-12-18	6.12	1.893	0.328	1.311	0.57
2020-12-21	6.19	1.903	1.144	2.124	0.57
2020-12-22	6.17	1.913	-0.323	1.939	0.57
2020-12-23	6.21	1.921	0.648	1.459	0.58
2020-12-24	6.17	1.931	-0.644	1.932	0.58
2020-12-25	6.3	1.945	2.107	2.593	0.58
2020-12-28	6.22	1.958	-1.270	2.540	0.59
2020-12-29	6.33	1.979	1.768	4.019	0.59
2020-12-30	6.44	2.008	1.738	5.371	0.60
2020-12-31	6.43	2.038	-0.155	5.590	0.61
2021-01-04	6.28	2.058	-2.333	3.888	0.62
2021-01-05	6.53	2.090	3.981	5.892	0.63
2021-01-06	6.47	2.109	-0.919	3.522	0.63
2021-01-07	6.4	2.125	-1.082	2.937	0.64
2021-01-08	6.29	2.137	-1.719	2.344	0.64
2021-01-11	6.15	2.149	-2.226	2.385	0.64
2021-01-12	6.2	2.156	0.813	1.301	0.65
2021-01-13	6.29	2.170	1.452	2.581	0.65
2021-01-14	6.44	2.187	2.385	3.339	0.66
2021-01-15	6.41	2.199	-0.466	2.174	0.66
2021-01-18	6.43	2.210	0.312	2.028	0.66
2021-01-19	6.4	2.217	-0.467	1.400	0.67
2021-01-20	6.43	2.225	0.469	1.406	0.67
2021-01-21	6.52	2.238	1.400	2.488	0.67
2021-01-22	6.52	2.251	0.000	2.301	0.68
2021-01-25	6.34	2.272	-2.761	3.988	0.68
2021-01-26	6.21	2.288	-2.050	2.997	0.69
2021-01-27	6.34	2.299	2.093	2.254	0.69
2021-01-28	6.3	2.310	-0.631	2.050	0.69
2021-01-29	6.56	2.341	4.127	5.556	0.70
2021-02-01	6.5	2.352	-0.915	2.134	0.71
2021-02-02	6.48	2.364	-0.308	2.154	0.71
2021-02-03	6.35	2.381	-2.006	3.241	0.71
2021-02-04	6.36	2.392	0.157	2.047	0.72
2021-02-05	6.29	2.402	-1.101	1.887	0.72
2021-02-08	6.26	2.409	-0.477	1.431	0.72
2021-02-09	6.3	2.415	0.639	1.118	0.72
2021-02-10	6.28	2.420	-0.317	0.952	0.73
2021-02-18	6.51	2.439	3.662	3.503	0.73
2021-02-19	6.9	2.482	5.991	7.527	0.74
2021-02-22	6.87	2.505	-0.435	3.913	0.75
2021-02-23	6.76	2.519	-1.601	2.475	0.76
2021-02-24	6.68	2.539	-1.183	3.698	0.76
2021-02-25	6.85	2.561	2.545	3.743	0.77
2021-02-26	6.59	2.580	-3.796	3.504	0.77
2021-03-01	6.61	2.598	0.303	3.338	0.78
2021-03-02	6.73	2.622	1.815	4.236	0.79
2021-03-03	6.75	2.634	0.297	2.229	0.79
2021-03-04	6.71	2.645	-0.593	1.926	0.79
2021-03-05	6.75	2.658	0.596	2.235	0.80
2021-03-08	6.82	2.670	1.037	2.074	0.80
2021-03-09	7	2.709	2.639	6.745	0.81
2021-03-10	6.74	2.735	-3.714	4.714	0.82
2021-03-11	6.77	2.748	0.445	2.226	0.82
2021-03-12	6.85	2.765	1.182	2.954	0.83
2021-03-15	7.12	2.794	3.942	4.964	0.84
2021-03-16	7.24	2.813	1.685	3.090	0.84
2021-03-17	7.14	2.839	-1.381	4.420	0.85
2021-03-18	7.03	2.853	-1.541	2.381	0.86
2021-03-19	6.89	2.870	-1.991	2.987	0.86
2021-03-22	7.02	2.881	1.887	1.887	0.86
2021-03-23	6.8	2.904	-3.134	3.989	0.87
2021-03-24	6.7	2.914	-1.471	1.765	0.87
2021-03-25	6.71	2.923	0.149	1.642	0.88
2021-03-26	6.78	2.932	1.043	1.639	0.88
2021-03-29	6.79	2.943	0.147	1.917	0.88
2021-03-30	6.76	2.951	-0.442	1.325	0.89
2021-03-31	6.98	2.972	3.254	3.698	0.89
2021-04-01	6.94	2.984	-0.573	2.006	0.90
2021-04-02	6.81	2.994	-1.873	1.873	0.90
2021-04-06	6.8	3.003	-0.147	1.615	0.90
2021-04-07	6.96	3.021	2.353	2.941	0.91
2021-04-08	6.8	3.030	-2.299	1.724	0.91
2021-04-09	6.79	3.039	-0.147	1.618	0.91
2021-04-12	6.8	3.049	0.147	1.620	0.91
2021-04-13	6.72	3.060	-1.176	2.059	0.92
2021-04-14	6.72	3.066	0.000	1.042	0.92
2021-04-15	6.6	3.080	-1.786	2.530	0.92
2021-04-16	6.69	3.093	1.364	2.424	0.93
2021-04-19	6.8	3.105	1.644	2.093	0.93
2021-04-20	6.77	3.113	-0.441	1.324	0.93
2021-04-21	6.72	3.119	-0.739	1.182	0.94
2021-04-22	6.67	3.127	-0.744	1.339	0.94
2021-04-23	6.63	3.133	-0.600	1.049	0.94
2021-04-26	6.62	3.139	-0.151	1.207	0.94
2021-04-27	6.53	3.155	-1.360	2.870	0.95
2021-04-28	6.56	3.163	0.459	1.531	0.95
2021-04-29	6.58	3.170	0.305	1.220	0.95
2021-04-30	6.49	3.180	-1.368	1.824	0.95
2021-05-06	6.37	3.195	-1.849	2.928	0.96
2021-05-07	6.44	3.206	1.099	2.041	0.96
2021-05-10	6.44	3.212	0.000	1.087	0.96
2021-05-11	6.44	3.223	0.000	2.019	0.97
2021-05-12	6.45	3.233	0.155	1.863	0.97
2021-05-13	6.36	3.242	-1.395	1.705	0.97
2021-05-14	6.4	3.250	0.629	1.572	0.98
2021-05-17	6.41	3.259	0.156	1.562	0.98
2021-05-18	6.39	3.264	-0.312	0.936	0.98
2021-05-19	6.35	3.270	-0.626	1.095	0.98
2021-05-20	6.27	3.279	-1.260	1.732	0.98
2021-05-21	6.27	3.283	0.000	0.797	0.98
2021-05-24	6.27	3.289	0.000	1.116	0.99
2021-05-25	6.33	3.296	0.957	1.435	0.99
2021-05-26	6.35	3.302	0.316	1.106	0.99
2021-05-27	6.31	3.309	-0.630	1.417	0.99
2021-05-28	6.33	3.314	0.317	0.951	0.99
2021-05-31	6.31	3.319	-0.316	0.790	1.00
2021-06-01	6.31	3.323	0.000	0.792	1.00
2021-06-02	6.37	3.330	0.951	1.426	1.00
2021-06-03	6.45	3.346	1.256	2.826	1.00
2021-06-04	6.35	3.355	-1.550	1.705	1.01
2021-06-07	6.31	3.360	-0.630	0.945	1.01
2021-06-08	6.32	3.365	0.158	1.109	1.01
2021-06-09	6.3	3.369	-0.316	0.633	1.01
2021-06-10	6.29	3.372	-0.159	0.635	1.01
2021-06-11	6.2	3.382	-1.431	1.908	1.01
2021-06-15	6.19	3.390	-0.161	1.613	1.02
2021-06-16	6.19	3.395	0.000	0.969	1.02
2021-06-17	6.18	3.399	-0.162	0.808	1.02
2021-06-18	6.14	3.404	-0.647	0.971	1.02
2021-06-21	6.07	3.413	-1.140	1.792	1.02
2021-06-22	6.1	3.419	0.494	1.153	1.03
2021-06-23	6.1	3.423	0.000	0.820	1.03
2021-06-24	6.16	3.428	0.326	0.814	1.03
2021-06-25	6.21	3.437	0.812	1.786	1.03
2021-06-28	6.16	3.443	-0.805	1.127	1.03
2021-06-29	6.12	3.448	-0.649	0.974	1.03
2021-06-30	6.18	3.454	0.980	1.144	1.04
2021-07-01	6.13	3.461	-0.809	1.456	1.04
2021-07-02	6.08	3.468	-0.816	1.468	1.04
2021-07-05	6.12	3.474	0.658	1.151	1.04
2021-07-06	6.14	3.481	0.327	1.307	1.04
2021-07-07	6.19	3.487	0.814	1.140	1.05
2021-07-08	6.12	3.495	-1.131	1.616	1.05
2021-07-09	6.15	3.503	0.490	1.471	1.05
2021-07-12	6.12	3.509	-0.488	1.301	1.05
2021-07-13	6.12	3.513	0.000	0.654	1.05
2021-07-14	5.87	3.518	-0.170	1.190	1.06
2021-07-15	5.87	3.523	0.000	1.022	1.06
2021-07-16	5.92	3.537	0.852	2.726	1.06
2021-07-19	5.89	3.543	-0.507	1.351	1.06
2021-07-20	5.88	3.548	-0.170	1.019	1.06
2021-07-21	5.83	3.554	-0.850	1.190	1.07
2021-07-22	5.85	3.558	0.343	0.686	1.07
2021-07-23	5.78	3.564	-1.197	1.368	1.07
2021-07-26	5.63	3.580	-2.595	3.460	1.07
2021-07-27	5.54	3.590	-1.599	2.131	1.08
2021-07-28	5.5	3.599	-0.722	1.805	1.08
2021-07-29	5.51	3.607	0.182	1.818	1.08
2021-07-30	5.45	3.615	-1.089	1.815	1.08
2021-08-02	5.52	3.626	1.284	2.385	1.09
2021-08-03	5.57	3.636	0.906	2.174	1.09
2021-08-04	5.5	3.643	-1.257	1.436	1.09
2021-08-05	5.46	3.649	-0.727	1.455	1.09
2021-08-06	5.44	3.655	-0.366	1.282	1.10
2021-08-09	5.52	3.664	1.471	2.022	1.10
2021-08-10	5.52	3.670	0.000	1.268	1.10
2021-08-11	5.53	3.676	0.181	1.268	1.10
2021-08-12	5.6	3.694	1.266	3.797	1.11
2021-08-13	5.58	3.699	-0.357	1.071	1.11
2021-08-16	5.57	3.702	-0.179	0.717	1.11
2021-08-17	5.5	3.712	-1.257	2.154	1.11
2021-08-18	5.55	3.719	0.909	1.455	1.12
2021-08-19	5.57	3.725	0.360	1.261	1.12
2021-08-20	5.57	3.729	0.000	0.898	1.12
2021-08-23	5.59	3.734	0.359	1.077	1.12
2021-08-24	5.61	3.737	0.358	0.716	1.12
2021-08-25	5.69	3.746	1.426	1.783	1.12
2021-08-26	5.65	3.753	-0.703	1.582	1.13
2021-08-27	5.6	3.760	-0.885	1.416	1.13
2021-08-30	5.58	3.766	-0.357	1.429	1.13
2021-08-31	5.64	3.771	1.075	0.896	1.13
2021-09-01	5.75	3.781	1.950	2.128	1.13
2021-09-02	5.78	3.787	0.522	1.217	1.14
2021-09-03	5.8	3.792	0.346	1.038	1.14
2021-09-06	5.84	3.798	0.690	1.207	1.14
2021-09-07	5.92	3.808	1.370	2.055	1.14
2021-09-08	5.98	3.813	1.014	1.014	1.14
2021-09-09	6.1	3.834	2.007	4.181	1.15
2021-09-10	6.04	3.847	-0.984	2.623	1.15
2021-09-13	6.11	3.861	1.159	2.649	1.16
2021-09-14	5.98	3.876	-2.128	3.110	1.16
2021-09-15	5.94	3.884	-0.669	1.672	1.17
2021-09-16	5.94	3.900	0.000	3.199	1.17
2021-09-17	5.83	3.912	-1.852	2.357	1.17
2021-09-22	6.01	3.934	3.087	4.460	1.18
2021-09-23	6.02	3.945	0.166	2.163	1.18
2021-09-24	5.97	3.953	-0.831	1.661	1.19
2021-09-27	5.8	3.971	-2.848	3.685	1.19
2021-09-28	5.91	3.982	1.897	2.241	1.19
2021-09-29	5.85	3.994	-1.015	2.369	1.20
2021-09-30	5.81	4.002	-0.684	1.709	1.20
2021-10-08	5.86	4.009	0.861	1.377	1.20
2021-10-11	5.82	4.014	-0.683	1.195	1.20
2021-10-12	5.69	4.030	-2.234	3.265	1.21
2021-10-13	5.68	4.038	-0.176	1.757	1.21
2021-10-14	5.63	4.042	-0.880	0.880	1.21
2021-10-15	5.62	4.048	-0.178	1.243	1.21
2021-10-18	5.63	4.054	0.178	1.246	1.22
2021-10-19	5.65	4.058	0.355	0.888	1.22
2021-10-20	5.6	4.062	-0.885	0.885	1.22
2021-10-21	5.57	4.066	-0.536	0.714	1.22
2021-10-22	5.57	4.070	0.000	0.898	1.22
2021-10-25	5.54	4.076	-0.539	1.436	1.22
2021-10-26	5.52	4.081	-0.361	0.903	1.22
2021-10-27	5.44	4.086	-1.449	1.268	1.23
2021-10-28	5.49	4.091	0.919	1.103	1.23
2021-10-29	5.53	4.100	0.729	1.821	1.23
2021-11-01	5.52	4.105	-0.181	1.085	1.23
2021-11-02	5.47	4.112	-0.906	1.630	1.23
2021-11-03	5.5	4.118	0.548	1.280	1.24
2021-11-04	5.5	4.123	0.000	1.091	1.24
2021-11-05	5.46	4.129	-0.727	1.273	1.24
2021-11-08	5.46	4.132	0.000	0.733	1.24
2021-11-09	5.46	4.135	0.000	0.733	1.24
2021-11-10	5.46	4.140	0.000	1.099	1.24
2021-11-11	5.54	4.152	1.465	2.564	1.25
2021-11-12	5.52	4.156	-0.361	0.903	1.25
2021-11-15	5.53	4.158	0.181	0.362	1.25
2021-11-16	5.51	4.161	-0.362	0.723	1.25
2021-11-17	5.52	4.165	0.181	0.726	1.25
2021-11-18	5.55	4.170	0.543	1.087	1.25
2021-11-19	5.59	4.174	0.721	0.901	1.25
2021-11-22	5.56	4.177	-0.537	0.716	1.25
2021-11-23	5.6	4.181	0.719	0.899	1.25
2021-11-24	5.57	4.185	-0.536	0.714	1.26
2021-11-25	5.57	4.191	0.000	1.257	1.26
2021-11-26	5.54	4.195	-0.539	0.898	1.26
2021-11-29	5.48	4.200	-1.083	1.083	1.26
2021-11-30	5.47	4.203	-0.182	0.730	1.26
2021-12-01	5.51	4.209	0.731	1.280	1.26
2021-12-02	5.61	4.222	1.815	2.722	1.27
2021-12-03	5.96	4.246	6.239	4.813	1.27
2021-12-06	5.61	4.261	-5.872	3.356	1.28
2021-12-07	5.63	4.269	0.357	1.604	1.28
2021-12-08	5.66	4.275	0.533	1.421	1.28
2021-12-09	5.72	4.281	1.060	1.237	1.28
2021-12-10	5.72	4.287	0.000	1.224	1.29
2021-12-13	5.74	4.293	0.350	1.224	1.29
2021-12-14	5.7	4.301	-0.697	1.568	1.29
2021-12-15	5.71	4.310	0.175	1.930	1.29
2021-12-16	5.68	4.317	-0.525	1.576	1.30
2021-12-17	5.66	4.321	-0.352	0.880	1.30
2021-12-20	5.69	4.327	0.530	1.237	1.30
2021-12-21	5.75	4.335	1.054	1.582	1.30
2021-12-22	5.73	4.341	-0.348	1.217	1.30
2021-12-23	5.69	4.347	-0.698	1.396	1.30
2021-12-24	5.66	4.352	-0.527	1.054	1.31
2021-12-27	5.67	4.355	0.177	0.530	1.31
2021-12-28	5.66	4.358	-0.176	0.705	1.31
2021-12-29	5.66	4.364	0.000	1.237	1.31
2021-12-30	5.66	4.367	0.000	0.707	1.31
2021-12-31	5.69	4.371	0.530	0.883	1.31
2022-01-04	5.77	4.380	1.406	1.757	1.31
2022-01-05	5.82	4.401	0.867	4.333	1.32
2022-01-06	5.8	4.408	-0.344	1.546	1.32
2022-01-07	5.82	4.416	0.345	1.552	1.32
2022-01-10	5.83	4.425	0.172	1.890	1.33
2022-01-11	5.79	4.432	-0.686	1.372	1.33
2022-01-12	5.75	4.438	-0.691	1.382	1.33
2022-01-13	5.77	4.444	0.348	1.217	1.33
2022-01-14	5.68	4.452	-1.560	1.733	1.34
2022-01-17	5.68	4.457	0.000	1.056	1.34
2022-01-18	5.72	4.464	0.704	1.408	1.34
2022-01-19	5.78	4.470	1.049	1.224	1.34
2022-01-20	5.85	4.482	1.211	2.422	1.34
2022-01-21	5.86	4.492	0.171	2.051	1.35
2022-01-24	5.74	4.504	-2.048	2.560	1.35
2022-01-25	5.62	4.515	-2.091	2.265	1.35
2022-01-26	5.59	4.522	-0.534	1.601	1.36
2022-01-27	5.52	4.530	-1.252	1.789	1.36
2022-01-28	5.55	4.536	0.543	1.268	1.36
2022-02-07	5.75	4.552	3.604	3.243	1.37
2022-02-08	5.86	4.563	1.913	2.261	1.37
2022-02-09	5.86	4.573	0.000	2.048	1.37
2022-02-10	6.04	4.592	3.072	3.754	1.38
2022-02-11	5.94	4.605	-1.656	2.649	1.38
2022-02-14	5.86	4.617	-1.347	2.525	1.39
2022-02-15	5.81	4.627	-0.853	2.048	1.39
2022-02-16	5.87	4.635	1.033	1.549	1.39
2022-02-17	5.81	4.642	-1.022	1.533	1.39
2022-02-18	5.89	4.653	1.377	2.238	1.40
2022-02-21	5.86	4.658	-0.509	1.019	1.40
2022-02-22	5.76	4.667	-1.706	1.877	1.40
2022-02-23	5.76	4.672	0.000	1.042	1.40
2022-02-24	5.63	4.687	-2.257	3.125	1.41
2022-02-25	5.71	4.701	1.421	3.020	1.41
2022-02-28	5.8	4.721	1.576	4.203	1.42
2022-03-01	5.75	4.728	-0.862	1.379	1.42
2022-03-02	5.85	4.741	1.739	2.609	1.42
2022-03-03	6.03	4.760	3.077	3.761	1.43
2022-03-04	6	4.778	-0.498	3.648	1.43
2022-03-07	5.82	4.790	-3.000	2.500	1.44
2022-03-08	5.68	4.808	-2.405	3.780	1.44
2022-03-09	5.55	4.834	-2.289	5.634	1.45
2022-03-10	5.55	4.845	0.000	2.342	1.45
2022-03-11	5.65	4.866	1.802	4.505	1.46
2022-03-14	5.56	4.878	-1.593	2.655	1.46
2022-03-15	5.23	4.906	-5.935	6.475	1.47
2022-03-16	5.37	4.925	2.677	4.207	1.48
2022-03-17	5.38	4.932	0.186	1.490	1.48
2022-03-18	5.41	4.942	0.558	2.230	1.48
2022-03-21	5.41	4.949	0.000	1.479	1.48
2022-03-22	5.45	4.958	0.739	2.033	1.49
2022-03-23	5.44	4.964	-0.183	1.284	1.49
2022-03-24	5.46	4.970	0.368	1.471	1.49
2022-03-25	5.44	4.976	-0.366	1.282	1.49
2022-03-28	5.45	4.986	0.184	2.206	1.50
2022-03-29	5.46	4.990	0.183	0.917	1.50
2022-03-30	5.52	5.004	1.099	2.930	1.50
2022-03-31	5.56	5.017	0.725	2.899	1.51
2022-04-01	5.71	5.036	2.698	3.957	1.51
2022-04-06	5.74	5.044	0.525	1.751	1.51
2022-04-07	5.62	5.058	-2.091	2.962	1.52
2022-04-08	5.6	5.070	-0.356	2.491	1.52
2022-04-11	5.52	5.086	-1.429	3.571	1.53
2022-04-12	5.75	5.120	4.167	7.065	1.54
2022-04-13	5.63	5.133	-2.087	2.783	1.54
2022-04-14	5.61	5.142	-0.355	1.954	1.54
2022-04-15	5.54	5.152	-1.248	2.139	1.55
2022-04-18	5.66	5.176	2.166	5.054	1.55
2022-04-19	5.65	5.185	-0.177	1.943	1.56
2022-04-20	5.57	5.195	-1.416	2.124	1.56
2022-04-21	5.45	5.207	-2.154	2.693	1.56
2022-04-22	5.53	5.222	1.468	3.119	1.57
2022-04-25	5.31	5.237	-3.978	3.436	1.57
2022-04-26	5.2	5.250	-2.072	3.013	1.58
2022-04-27	5.27	5.265	1.346	3.462	1.58
2022-04-28	5.25	5.279	-0.380	3.036	1.58
2022-04-29	5.37	5.291	2.286	2.857	1.59
2022-05-05	5.52	5.308	2.793	3.724	1.59
2022-05-06	5.42	5.316	-1.812	1.630	1.59
2022-05-09	5.51	5.327	1.661	2.399	1.60
2022-05-10	5.58	5.343	1.270	3.448	1.60
2022-05-11	5.55	5.352	-0.538	1.971	1.61
2022-05-12	5.55	5.358	0.000	1.261	1.61
2022-05-13	5.59	5.366	0.721	1.802	1.61
2022-05-16	5.63	5.377	0.716	2.326	1.61
2022-05-17	5.63	5.390	0.000	2.664	1.62
2022-05-18	5.56	5.396	-1.243	1.421	1.62
2022-05-19	5.61	5.406	0.899	2.158	1.62
2022-05-20	5.61	5.412	0.000	1.248	1.62
2022-05-23	5.6	5.417	-0.178	1.070	1.63

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