中国人保融券券源 中国人保专项约券

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	6.18	0	0	0	0
2020-04-28	6.15	0.016	-0.485	3.074	0.00
2020-04-29	6.22	0.029	1.138	2.602	0.01
2020-04-30	6.35	0.038	2.090	1.608	0.01
2020-05-06	6.38	0.049	0.472	2.205	0.01
2020-05-07	6.34	0.059	-0.627	1.881	0.02
2020-05-08	6.45	0.072	1.735	2.366	0.02
2020-05-11	6.41	0.081	-0.620	1.705	0.02
2020-05-12	6.35	0.089	-0.936	1.404	0.03
2020-05-13	6.35	0.095	0.000	1.260	0.03
2020-05-14	6.25	0.101	-1.575	1.102	0.03
2020-05-15	6.24	0.107	-0.160	1.120	0.03
2020-05-18	6.27	0.114	0.481	1.442	0.03
2020-05-19	6.31	0.119	0.638	0.797	0.04
2020-05-20	6.25	0.126	-0.951	1.426	0.04
2020-05-21	6.23	0.132	-0.320	1.120	0.04
2020-05-22	6.12	0.142	-1.766	1.926	0.04
2020-05-25	6.1	0.147	-0.327	0.980	0.04
2020-05-26	6.14	0.150	0.656	0.656	0.05
2020-05-27	6.12	0.155	-0.326	0.977	0.05
2020-05-28	6.19	0.167	1.144	2.288	0.05
2020-05-29	6.21	0.174	0.323	1.292	0.05
2020-06-01	6.31	0.184	1.610	1.932	0.06
2020-06-02	6.34	0.192	0.475	1.585	0.06
2020-06-03	6.33	0.204	-0.158	2.208	0.06
2020-06-04	6.3	0.211	-0.474	1.422	0.06
2020-06-05	6.29	0.217	-0.159	1.111	0.07
2020-06-08	6.37	0.228	1.272	2.067	0.07
2020-06-09	6.41	0.235	0.628	1.256	0.07
2020-06-10	6.35	0.244	-0.936	1.716	0.07
2020-06-11	6.27	0.254	-1.260	1.890	0.08
2020-06-12	6.2	0.264	-1.116	2.073	0.08
2020-06-15	6.25	0.274	0.806	1.935	0.08
2020-06-16	6.32	0.281	1.120	1.280	0.08
2020-06-17	6.27	0.285	-0.791	0.791	0.09
2020-06-18	6.28	0.294	0.159	1.754	0.09
2020-06-19	6.39	0.305	1.752	2.070	0.09
2020-06-22	6.49	0.331	1.565	4.695	0.10
2020-06-23	6.39	0.338	-1.541	1.387	0.10
2020-06-24	6.47	0.353	1.252	2.660	0.11
2020-06-29	6.33	0.362	-2.164	1.855	0.11
2020-06-30	6.44	0.375	1.738	2.370	0.11
2020-07-01	6.72	0.405	4.348	5.280	0.12
2020-07-02	7.35	0.471	9.375	10.863	0.14
2020-07-03	7.7	0.506	4.762	5.442	0.15
2020-07-06	8.38	0.567	8.831	8.701	0.17
2020-07-07	7.99	0.633	-4.654	9.905	0.19
2020-07-08	8.39	0.695	5.006	8.886	0.21
2020-07-09	8.25	0.729	-1.669	5.006	0.22
2020-07-10	7.64	0.750	-7.394	3.273	0.23
2020-07-13	7.53	0.781	0.534	4.940	0.23
2020-07-14	7.37	0.802	-2.125	3.320	0.24
2020-07-15	7.39	0.824	0.271	3.664	0.25
2020-07-16	7.18	0.869	-2.842	7.442	0.26
2020-07-17	6.98	0.891	-2.786	3.760	0.27
2020-07-20	7.55	0.929	8.166	6.160	0.28
2020-07-21	7.36	0.972	-2.517	6.887	0.29
2020-07-22	7.35	0.996	-0.136	3.940	0.30
2020-07-23	7.19	1.014	-2.177	3.129	0.30
2020-07-24	6.91	1.044	-3.894	5.146	0.31
2020-07-27	6.91	1.059	0.000	2.605	0.32
2020-07-28	6.96	1.067	0.724	1.302	0.32
2020-07-29	7.1	1.089	2.011	3.736	0.33
2020-07-30	6.97	1.099	-1.831	1.690	0.33
2020-07-31	6.99	1.113	0.287	2.439	0.33
2020-08-03	7.1	1.122	1.574	1.574	0.34
2020-08-04	7.28	1.158	2.535	5.915	0.35
2020-08-05	7.14	1.169	-1.923	1.786	0.35
2020-08-06	7.15	1.183	0.140	2.381	0.35
2020-08-07	7.01	1.195	-1.958	2.098	0.36
2020-08-10	7.11	1.212	1.427	2.853	0.36
2020-08-11	7.03	1.231	-1.125	3.235	0.37
2020-08-12	7.01	1.243	-0.284	1.991	0.37
2020-08-13	7.02	1.248	0.143	0.856	0.37
2020-08-14	7.24	1.273	3.134	4.274	0.38
2020-08-17	7.75	1.338	7.044	10.083	0.40
2020-08-18	7.56	1.358	-2.452	3.097	0.41
2020-08-19	7.36	1.373	-2.646	2.513	0.41
2020-08-20	7.44	1.392	1.087	2.989	0.42
2020-08-21	7.4	1.403	-0.538	1.747	0.42
2020-08-24	7.28	1.412	-1.622	1.486	0.42
2020-08-25	7.23	1.428	-0.687	2.747	0.43
2020-08-26	7.12	1.441	-1.521	2.213	0.43
2020-08-27	7.15	1.451	0.421	1.685	0.44
2020-08-28	7.29	1.469	1.958	2.937	0.44
2020-08-31	7.18	1.484	-1.509	2.469	0.45
2020-09-01	7.21	1.492	0.418	1.253	0.45
2020-09-02	7.15	1.502	-0.832	1.803	0.45
2020-09-03	7.12	1.509	-0.420	1.119	0.45
2020-09-04	7.04	1.514	-1.124	0.843	0.45
2020-09-07	6.97	1.525	-0.994	1.847	0.46
2020-09-08	7.11	1.540	2.009	2.582	0.46
2020-09-09	7	1.549	-1.547	1.547	0.46
2020-09-10	7.01	1.563	0.143	2.429	0.47
2020-09-11	6.85	1.581	-2.282	3.138	0.47
2020-09-14	6.81	1.589	-0.584	1.460	0.48
2020-09-15	6.83	1.600	0.294	1.909	0.48
2020-09-16	6.81	1.608	-0.293	1.464	0.48
2020-09-17	6.74	1.617	-1.028	1.468	0.49
2020-09-18	7.13	1.653	5.786	6.083	0.50
2020-09-21	6.96	1.671	-2.384	3.086	0.50
2020-09-22	6.86	1.686	-1.437	2.730	0.51
2020-09-23	6.82	1.694	-0.583	1.312	0.51
2020-09-24	6.8	1.703	-0.293	1.613	0.51
2020-09-25	6.81	1.711	0.147	1.471	0.51
2020-09-28	6.78	1.717	-0.441	1.028	0.52
2020-09-29	6.8	1.721	0.295	0.737	0.52
2020-09-30	6.73	1.730	-1.029	1.618	0.52
2020-10-09	6.82	1.736	1.337	1.040	0.52
2020-10-12	7.01	1.754	2.786	3.079	0.53
2020-10-13	6.94	1.761	-0.999	1.141	0.53
2020-10-14	6.87	1.769	-1.009	1.441	0.53
2020-10-15	6.92	1.783	0.728	2.475	0.54
2020-10-16	6.97	1.794	0.723	1.879	0.54
2020-10-19	6.99	1.812	0.287	3.013	0.54
2020-10-20	6.96	1.822	-0.429	1.717	0.55
2020-10-21	7.07	1.838	1.580	2.730	0.55
2020-10-22	7	1.850	-0.990	2.122	0.56
2020-10-23	7.11	1.876	1.571	4.286	0.56
2020-10-26	6.96	1.892	-2.110	2.813	0.57
2020-10-27	6.87	1.899	-1.293	1.293	0.57
2020-10-28	6.81	1.911	-0.873	2.038	0.57
2020-10-29	6.77	1.921	-0.587	1.762	0.58
2020-10-30	6.59	1.938	-2.659	3.102	0.58
2020-11-02	6.46	1.958	-1.973	3.794	0.59
2020-11-03	6.54	1.973	1.238	2.632	0.59
2020-11-04	6.48	1.980	-0.917	1.376	0.59
2020-11-05	6.54	1.988	0.926	1.389	0.60
2020-11-06	6.55	1.994	0.153	1.070	0.60
2020-11-09	6.7	2.008	2.290	2.595	0.60
2020-11-10	6.63	2.025	-1.045	2.985	0.61
2020-11-11	6.58	2.032	-0.754	1.357	0.61
2020-11-12	6.53	2.039	-0.760	1.368	0.61
2020-11-13	6.46	2.046	-1.072	1.225	0.61
2020-11-16	6.55	2.054	1.393	1.393	0.62
2020-11-17	6.52	2.060	-0.458	1.221	0.62
2020-11-18	6.6	2.072	1.227	2.147	0.62
2020-11-19	6.63	2.080	0.455	1.515	0.62
2020-11-20	6.58	2.086	-0.754	1.056	0.63
2020-11-23	6.63	2.100	0.760	2.432	0.63
2020-11-24	6.59	2.106	-0.603	1.207	0.63
2020-11-25	6.65	2.121	0.910	2.731	0.64
2020-11-26	6.76	2.138	1.654	2.857	0.64
2020-11-27	6.94	2.157	2.663	3.402	0.65
2020-11-30	6.89	2.185	-0.720	4.899	0.66
2020-12-01	7.06	2.219	2.467	5.660	0.67
2020-12-02	6.99	2.230	-0.992	1.983	0.67
2020-12-03	7.16	2.279	2.432	8.155	0.68
2020-12-04	7.01	2.290	-2.095	1.955	0.69
2020-12-07	6.85	2.305	-2.282	2.568	0.69
2020-12-08	6.77	2.316	-1.168	1.898	0.69
2020-12-09	6.66	2.331	-1.625	2.806	0.70
2020-12-10	6.7	2.339	0.601	1.351	0.70
2020-12-11	6.57	2.355	-1.940	2.985	0.71
2020-12-14	6.59	2.363	0.304	1.370	0.71
2020-12-15	6.53	2.369	-0.910	1.214	0.71
2020-12-16	6.52	2.378	-0.153	1.531	0.71
2020-12-17	6.62	2.391	1.534	2.454	0.72
2020-12-18	6.55	2.398	-1.057	1.360	0.72
2020-12-21	6.57	2.409	0.305	1.832	0.72
2020-12-22	6.4	2.422	-2.588	2.435	0.73
2020-12-23	6.42	2.428	0.312	1.250	0.73
2020-12-24	6.35	2.439	-1.090	2.025	0.73
2020-12-25	6.36	2.450	0.157	2.047	0.73
2020-12-28	6.36	2.460	0.000	1.887	0.74
2020-12-29	6.38	2.466	0.314	1.258	0.74
2020-12-30	6.39	2.473	0.157	1.254	0.74
2020-12-31	6.57	2.490	2.817	3.130	0.75
2021-01-04	6.5	2.499	-1.065	1.674	0.75
2021-01-05	6.44	2.510	-0.923	2.000	0.75
2021-01-06	6.52	2.520	1.242	1.863	0.76
2021-01-07	6.45	2.537	-1.074	3.067	0.76
2021-01-08	6.38	2.542	-1.085	1.085	0.76
2021-01-11	6.29	2.551	-1.411	1.567	0.77
2021-01-12	6.45	2.572	2.544	3.975	0.77
2021-01-13	6.36	2.588	-1.395	2.946	0.78
2021-01-14	6.41	2.608	0.786	3.774	0.78
2021-01-15	6.5	2.629	1.404	3.900	0.79
2021-01-18	6.43	2.638	-1.077	1.692	0.79
2021-01-19	6.39	2.650	-0.622	2.333	0.80
2021-01-20	6.34	2.658	-0.782	1.408	0.80
2021-01-21	6.35	2.665	0.158	1.420	0.80
2021-01-22	6.23	2.674	-1.890	1.732	0.80
2021-01-25	6.16	2.683	-1.124	1.766	0.81
2021-01-26	6.14	2.688	-0.325	0.974	0.81
2021-01-27	6.16	2.693	0.326	0.814	0.81
2021-01-28	6.08	2.699	-1.299	1.299	0.81
2021-01-29	6.03	2.708	-0.822	1.809	0.81
2021-02-01	5.99	2.716	-0.663	1.493	0.81
2021-02-02	6	2.721	0.167	1.002	0.82
2021-02-03	5.91	2.730	-1.500	1.833	0.82
2021-02-04	5.9	2.741	-0.169	2.369	0.82
2021-02-05	5.93	2.751	0.508	2.034	0.83
2021-02-08	5.88	2.759	-0.843	1.518	0.83
2021-02-09	5.93	2.766	0.850	1.361	0.83
2021-02-10	5.96	2.776	0.506	2.192	0.83
2021-02-18	6.09	2.790	2.181	2.685	0.84
2021-02-19	6.18	2.804	1.478	2.627	0.84
2021-02-22	6.15	2.812	-0.485	1.618	0.84
2021-02-23	6.18	2.823	0.488	2.114	0.85
2021-02-24	6.11	2.835	-1.133	2.427	0.85
2021-02-25	6.25	2.858	2.291	4.419	0.86
2021-02-26	6.13	2.866	-1.920	1.600	0.86
2021-03-01	6.13	2.872	0.000	1.142	0.86
2021-03-02	6.09	2.880	-0.653	1.468	0.86
2021-03-03	6.18	2.894	1.478	2.791	0.87
2021-03-04	6.14	2.901	-0.647	1.456	0.87
2021-03-05	6.14	2.910	0.000	1.629	0.87
2021-03-08	6.12	2.919	-0.326	1.792	0.88
2021-03-09	6.04	2.932	-1.307	2.614	0.88
2021-03-10	5.99	2.940	-0.828	1.490	0.88
2021-03-11	6.05	2.945	1.002	1.002	0.88
2021-03-12	6.04	2.950	-0.165	1.157	0.89
2021-03-15	6.04	2.955	0.000	0.828	0.89
2021-03-16	6.09	2.960	0.828	0.993	0.89
2021-03-17	6.06	2.965	-0.493	0.985	0.89
2021-03-18	6.03	2.969	-0.495	0.825	0.89
2021-03-19	5.96	2.975	-1.161	1.327	0.89
2021-03-22	5.99	2.980	0.503	1.007	0.89
2021-03-23	5.99	2.986	0.000	1.169	0.90
2021-03-24	5.96	2.992	-0.501	1.169	0.90
2021-03-25	5.95	2.995	-0.168	0.671	0.90
2021-03-26	6	3.001	0.840	1.176	0.90
2021-03-29	5.95	3.006	-0.833	1.000	0.90
2021-03-30	5.95	3.009	0.000	0.504	0.90
2021-03-31	5.94	3.012	-0.168	0.672	0.90
2021-04-01	5.94	3.014	0.000	0.505	0.90
2021-04-02	5.93	3.016	-0.168	0.337	0.90
2021-04-06	5.93	3.019	0.000	0.506	0.91
2021-04-07	5.95	3.023	0.337	0.843	0.91
2021-04-08	5.97	3.030	0.336	1.513	0.91
2021-04-09	5.93	3.033	-0.670	0.503	0.91
2021-04-12	5.92	3.036	-0.169	0.675	0.91
2021-04-13	5.91	3.039	-0.169	0.507	0.91
2021-04-14	5.92	3.040	0.169	0.338	0.91
2021-04-15	5.89	3.045	-0.507	1.014	0.91
2021-04-16	5.92	3.049	0.509	0.679	0.91
2021-04-19	5.95	3.053	0.507	0.845	0.92
2021-04-20	5.92	3.056	-0.504	0.672	0.92
2021-04-21	5.91	3.059	-0.169	0.507	0.92
2021-04-22	5.92	3.063	0.169	0.846	0.92
2021-04-23	5.92	3.068	0.000	1.014	0.92
2021-04-26	5.87	3.072	-0.845	0.845	0.92
2021-04-27	5.85	3.078	-0.341	1.193	0.92
2021-04-28	5.82	3.082	-0.513	0.855	0.92
2021-04-29	6	3.099	3.093	3.436	0.93
2021-04-30	6.06	3.111	1.000	2.333	0.93
2021-05-06	6.04	3.119	-0.330	1.650	0.94
2021-05-07	6.04	3.126	0.000	1.325	0.94
2021-05-10	6	3.132	-0.662	1.159	0.94
2021-05-11	6.07	3.143	1.167	2.333	0.94
2021-05-12	6.06	3.148	-0.165	0.988	0.94
2021-05-13	6.02	3.154	-0.660	1.155	0.95
2021-05-14	6.23	3.175	3.488	3.987	0.95
2021-05-17	6.16	3.182	-1.124	1.284	0.95
2021-05-18	6.15	3.192	-0.162	1.948	0.96
2021-05-19	6.14	3.199	-0.163	1.463	0.96
2021-05-20	6.16	3.207	0.326	1.629	0.96
2021-05-21	6.08	3.216	-1.299	1.623	0.96
2021-05-24	6.13	3.223	0.822	1.480	0.97
2021-05-25	6.25	3.237	1.958	2.610	0.97
2021-05-26	6.22	3.244	-0.480	1.440	0.97
2021-05-27	6.21	3.250	-0.161	1.125	0.98
2021-05-28	6.25	3.259	0.644	1.771	0.98
2021-05-31	6.16	3.266	-1.440	1.280	0.98
2021-06-01	6.15	3.271	-0.162	0.974	0.98
2021-06-02	6.11	3.277	-0.650	1.138	0.98
2021-06-03	6.09	3.282	-0.327	0.982	0.98
2021-06-04	6.12	3.290	0.493	1.642	0.99
2021-06-07	6.1	3.295	-0.327	0.980	0.99
2021-06-08	6.13	3.300	0.492	0.984	0.99
2021-06-09	6.09	3.306	-0.653	1.142	0.99
2021-06-10	6.06	3.312	-0.493	1.314	0.99
2021-06-11	6.01	3.319	-0.825	1.320	1.00
2021-06-15	5.92	3.328	-1.498	1.830	1.00
2021-06-16	5.93	3.333	0.169	1.014	1.00
2021-06-17	5.92	3.337	-0.169	0.843	1.00
2021-06-18	5.92	3.341	0.000	0.845	1.00
2021-06-21	5.89	3.345	-0.507	0.676	1.00
2021-06-22	5.93	3.349	0.679	0.849	1.00
2021-06-23	5.92	3.352	-0.169	0.675	1.01
2021-06-24	5.94	3.356	0.338	0.845	1.01
2021-06-25	5.98	3.365	0.673	1.684	1.01
2021-06-28	5.95	3.370	-0.502	1.003	1.01
2021-06-29	5.9	3.374	-0.840	0.840	1.01
2021-06-30	5.93	3.378	0.508	0.847	1.01
2021-07-01	5.91	3.384	-0.337	1.180	1.02
2021-07-02	5.85	3.391	-1.015	1.354	1.02
2021-07-05	5.85	3.395	0.000	0.855	1.02
2021-07-06	5.88	3.401	0.513	1.368	1.02
2021-07-07	5.87	3.406	-0.170	0.850	1.02
2021-07-08	5.84	3.410	-0.511	0.852	1.02
2021-07-09	5.84	3.413	0.000	0.685	1.02
2021-07-12	5.82	3.418	-0.342	1.027	1.03
2021-07-13	5.82	3.421	0.000	0.687	1.03
2021-07-14	5.66	3.425	-0.527	0.879	1.03
2021-07-15	5.75	3.439	1.590	2.827	1.03
2021-07-16	5.69	3.444	-1.043	1.043	1.03
2021-07-19	5.66	3.450	-0.527	1.230	1.03
2021-07-20	5.65	3.452	-0.177	0.530	1.04
2021-07-21	5.64	3.456	-0.177	0.885	1.04
2021-07-22	5.69	3.463	0.887	1.418	1.04
2021-07-23	5.67	3.469	-0.351	1.230	1.04
2021-07-26	5.3	3.489	-6.526	4.586	1.05
2021-07-27	5.18	3.497	-2.264	1.887	1.05
2021-07-28	5.21	3.503	0.579	1.351	1.05
2021-07-29	5.19	3.509	-0.384	1.344	1.05
2021-07-30	5.01	3.525	-3.468	3.854	1.06
2021-08-02	5.09	3.545	1.597	4.591	1.06
2021-08-03	5.04	3.551	-0.982	1.572	1.07
2021-08-04	5.01	3.555	-0.595	0.992	1.07
2021-08-05	5.03	3.565	0.399	2.196	1.07
2021-08-06	5	3.568	-0.596	0.795	1.07
2021-08-09	5.07	3.578	1.400	2.400	1.07
2021-08-10	5.1	3.585	0.592	1.578	1.08
2021-08-11	5.1	3.591	0.000	1.373	1.08
2021-08-12	5.1	3.596	0.000	1.176	1.08
2021-08-13	5.09	3.601	-0.196	1.176	1.08
2021-08-16	5.12	3.606	0.589	1.375	1.08
2021-08-17	5.1	3.615	-0.391	1.953	1.08
2021-08-18	5.22	3.632	2.353	3.922	1.09
2021-08-19	5.13	3.639	-1.724	1.724	1.09
2021-08-20	5.09	3.647	-0.780	1.754	1.09
2021-08-23	5.14	3.651	0.982	0.982	1.10
2021-08-24	5.16	3.657	0.389	1.362	1.10
2021-08-25	5.15	3.661	-0.194	0.969	1.10
2021-08-26	5.09	3.666	-1.165	1.165	1.10
2021-08-27	5.12	3.671	0.589	1.179	1.10
2021-08-30	5.04	3.680	-1.563	2.148	1.10
2021-08-31	5.12	3.688	1.587	1.984	1.11
2021-09-01	5.23	3.707	2.148	4.297	1.11
2021-09-02	5.2	3.714	-0.574	1.721	1.11
2021-09-03	5.22	3.726	0.385	2.692	1.12
2021-09-06	5.27	3.735	0.958	1.916	1.12
2021-09-07	5.31	3.744	0.759	2.087	1.12
2021-09-08	5.31	3.751	0.000	1.695	1.13
2021-09-09	5.3	3.758	-0.188	1.507	1.13
2021-09-10	5.32	3.768	0.377	2.264	1.13
2021-09-13	5.31	3.775	-0.188	1.504	1.13
2021-09-14	5.18	3.788	-2.448	3.013	1.14
2021-09-15	5.17	3.793	-0.193	1.158	1.14
2021-09-16	5.15	3.802	-0.387	2.128	1.14
2021-09-17	5.11	3.808	-0.777	1.359	1.14
2021-09-22	5.07	3.813	-0.783	1.370	1.14
2021-09-23	5.1	3.820	0.592	1.578	1.15
2021-09-24	5.05	3.827	-0.980	1.569	1.15
2021-09-27	5.07	3.833	0.396	1.386	1.15
2021-09-28	5.06	3.838	-0.197	1.381	1.15
2021-09-29	5.03	3.843	-0.593	1.186	1.15
2021-09-30	5.04	3.847	0.199	0.994	1.15
2021-10-08	5.19	3.856	2.976	1.984	1.16
2021-10-11	5.28	3.868	1.734	2.697	1.16
2021-10-12	5.27	3.875	-0.189	1.705	1.16
2021-10-13	5.24	3.883	-0.569	1.708	1.16
2021-10-14	5.18	3.888	-1.145	1.145	1.17
2021-10-15	5.14	3.894	-0.772	1.544	1.17
2021-10-18	5.1	3.902	-0.778	1.751	1.17
2021-10-19	5.2	3.912	1.961	2.353	1.17
2021-10-20	5.14	3.924	-1.154	2.692	1.18
2021-10-21	5.27	3.937	2.529	3.113	1.18
2021-10-22	5.23	3.943	-0.759	1.328	1.18
2021-10-25	5.24	3.952	0.191	2.103	1.19
2021-10-26	5.19	3.959	-0.954	1.527	1.19
2021-10-27	5.11	3.969	-1.541	2.312	1.19
2021-10-28	5.06	3.974	-0.978	1.370	1.19
2021-10-29	5	3.981	-1.186	1.581	1.19
2021-11-01	4.95	3.989	-1.000	2.000	1.20
2021-11-02	4.84	4.004	-2.222	3.636	1.20
2021-11-03	4.82	4.008	-0.413	1.033	1.20
2021-11-04	4.82	4.011	0.000	0.830	1.20
2021-11-05	4.8	4.014	-0.415	0.622	1.20
2021-11-08	4.77	4.020	-0.625	1.458	1.21
2021-11-09	4.67	4.028	-2.096	2.096	1.21
2021-11-10	4.66	4.034	-0.214	1.499	1.21
2021-11-11	4.74	4.044	1.717	2.575	1.21
2021-11-12	4.73	4.048	-0.211	1.055	1.21
2021-11-15	4.82	4.060	1.903	2.960	1.22
2021-11-16	4.88	4.069	1.245	2.282	1.22
2021-11-17	4.88	4.073	0.000	0.820	1.22
2021-11-18	4.8	4.081	-1.639	2.049	1.22
2021-11-19	4.8	4.087	0.000	1.667	1.23
2021-11-22	4.75	4.093	-1.042	1.458	1.23
2021-11-23	4.75	4.098	0.000	1.263	1.23
2021-11-24	4.74	4.102	-0.211	1.053	1.23
2021-11-25	4.72	4.106	-0.422	0.844	1.23
2021-11-26	4.68	4.110	-0.847	1.059	1.23
2021-11-29	4.64	4.114	-0.855	1.068	1.23
2021-11-30	4.63	4.118	-0.216	1.078	1.24
2021-12-01	4.68	4.123	1.080	1.296	1.24
2021-12-02	4.68	4.127	0.000	1.068	1.24
2021-12-03	4.69	4.131	0.214	1.068	1.24
2021-12-06	4.69	4.140	0.000	2.132	1.24
2021-12-07	4.72	4.146	0.640	1.493	1.24
2021-12-08	4.74	4.152	0.424	1.483	1.25
2021-12-09	4.79	4.164	1.055	3.165	1.25
2021-12-10	4.82	4.173	0.626	2.088	1.25
2021-12-13	4.79	4.180	-0.622	1.867	1.25
2021-12-14	4.74	4.184	-1.044	1.044	1.26
2021-12-15	4.72	4.189	-0.422	1.266	1.26
2021-12-16	4.75	4.193	0.636	1.059	1.26
2021-12-17	4.71	4.197	-0.842	1.053	1.26
2021-12-20	4.69	4.201	-0.425	0.849	1.26
2021-12-21	4.77	4.211	1.706	2.559	1.26
2021-12-22	4.71	4.216	-1.258	1.258	1.26
2021-12-23	4.7	4.219	-0.212	0.849	1.27
2021-12-24	4.7	4.223	0.000	0.851	1.27
2021-12-27	4.7	4.225	0.000	0.638	1.27
2021-12-28	4.71	4.229	0.213	1.064	1.27
2021-12-29	4.71	4.232	0.000	0.637	1.27
2021-12-30	4.7	4.235	-0.212	0.849	1.27
2021-12-31	4.7	4.238	0.000	0.638	1.27
2022-01-04	4.72	4.242	0.426	1.064	1.27
2022-01-05	4.77	4.248	1.059	1.695	1.27
2022-01-06	4.75	4.253	-0.419	1.048	1.28
2022-01-07	4.79	4.261	0.842	2.105	1.28
2022-01-10	4.84	4.267	1.044	1.461	1.28
2022-01-11	4.82	4.273	-0.413	1.446	1.28
2022-01-12	4.78	4.279	-0.830	1.660	1.28
2022-01-13	4.77	4.285	-0.209	1.464	1.29
2022-01-14	4.68	4.293	-1.887	1.887	1.29
2022-01-17	4.66	4.296	-0.427	0.855	1.29
2022-01-18	4.69	4.300	0.644	1.073	1.29
2022-01-19	4.7	4.303	0.213	0.853	1.29
2022-01-20	4.79	4.314	1.915	2.553	1.29
2022-01-21	4.72	4.319	-1.461	1.461	1.30
2022-01-24	4.68	4.323	-0.847	1.059	1.30
2022-01-25	4.58	4.332	-2.137	2.350	1.30
2022-01-26	4.62	4.337	0.873	1.310	1.30
2022-01-27	4.56	4.342	-1.299	1.299	1.30
2022-01-28	4.55	4.346	-0.219	0.877	1.30
2022-02-07	4.62	4.351	1.538	1.319	1.31
2022-02-08	4.71	4.360	1.948	2.381	1.31
2022-02-09	4.74	4.367	0.637	1.699	1.31
2022-02-10	4.78	4.373	0.844	1.477	1.31
2022-02-11	4.87	4.391	1.883	4.393	1.32
2022-02-14	4.74	4.401	-2.669	2.669	1.32
2022-02-15	4.76	4.407	0.422	1.477	1.32
2022-02-16	4.8	4.419	0.840	2.941	1.33
2022-02-17	4.8	4.426	0.000	1.875	1.33
2022-02-18	4.8	4.432	0.000	1.458	1.33
2022-02-21	4.79	4.436	-0.208	1.042	1.33
2022-02-22	4.73	4.442	-1.253	1.461	1.33
2022-02-23	4.74	4.445	0.211	0.846	1.33
2022-02-24	4.64	4.455	-2.110	2.532	1.34
2022-02-25	4.65	4.459	0.216	1.078	1.34
2022-02-28	4.63	4.463	-0.430	1.075	1.34
2022-03-01	4.68	4.468	1.080	1.080	1.34
2022-03-02	4.66	4.471	-0.427	0.855	1.34
2022-03-03	4.69	4.474	0.644	0.858	1.34
2022-03-04	4.65	4.479	-0.853	1.279	1.34
2022-03-07	4.59	4.484	-1.290	1.290	1.35
2022-03-08	4.51	4.492	-1.743	2.179	1.35
2022-03-09	4.38	4.515	-2.882	6.208	1.35
2022-03-10	4.39	4.521	0.228	1.598	1.36
2022-03-11	4.48	4.539	2.050	4.784	1.36
2022-03-14	4.45	4.550	-0.670	2.902	1.36
2022-03-15	4.27	4.563	-4.045	3.820	1.37
2022-03-16	4.42	4.579	3.513	4.215	1.37
2022-03-17	4.44	4.587	0.452	2.262	1.38
2022-03-18	4.52	4.600	1.802	3.378	1.38
2022-03-21	4.53	4.609	0.221	2.434	1.38
2022-03-22	4.55	4.619	0.442	2.649	1.39
2022-03-23	4.54	4.624	-0.220	1.319	1.39
2022-03-24	4.49	4.628	-1.101	1.101	1.39
2022-03-25	4.46	4.632	-0.668	1.114	1.39
2022-03-28	4.51	4.641	1.121	2.242	1.39
2022-03-29	4.51	4.644	0.000	0.887	1.39
2022-03-30	4.58	4.652	1.552	1.996	1.40
2022-03-31	4.58	4.657	0.000	1.528	1.40
2022-04-01	4.64	4.666	1.310	2.183	1.40
2022-04-06	4.68	4.673	0.862	1.940	1.40
2022-04-07	4.61	4.683	-1.496	2.564	1.40
2022-04-08	4.65	4.691	0.868	1.952	1.41
2022-04-11	4.58	4.699	-1.505	2.151	1.41
2022-04-12	4.68	4.711	2.183	3.057	1.41
2022-04-13	4.63	4.716	-1.068	1.282	1.41
2022-04-14	4.62	4.720	-0.216	1.080	1.42
2022-04-15	4.58	4.725	-0.866	1.299	1.42
2022-04-18	4.49	4.734	-1.965	2.402	1.42
2022-04-19	4.47	4.738	-0.445	1.114	1.42
2022-04-20	4.47	4.743	0.000	1.342	1.42
2022-04-21	4.43	4.752	-0.895	2.461	1.43
2022-04-22	4.51	4.763	1.806	2.935	1.43
2022-04-25	4.33	4.781	-3.991	4.878	1.43
2022-04-26	4.24	4.793	-2.079	3.464	1.44
2022-04-27	4.27	4.803	0.708	2.830	1.44
2022-04-28	4.24	4.810	-0.703	1.874	1.44
2022-04-29	4.38	4.823	3.302	3.538	1.45
2022-05-05	4.59	4.842	4.795	5.023	1.45
2022-05-06	4.59	4.851	0.000	2.397	1.46
2022-05-09	4.59	4.856	0.000	1.307	1.46
2022-05-10	4.56	4.863	-0.654	1.743	1.46
2022-05-11	4.59	4.874	0.658	2.851	1.46
2022-05-12	4.58	4.879	-0.218	1.307	1.46
2022-05-13	4.62	4.885	0.873	1.528	1.47
2022-05-16	4.65	4.892	0.649	1.948	1.47
2022-05-17	4.64	4.896	-0.215	1.075	1.47
2022-05-18	4.59	4.901	-1.078	1.293	1.47
2022-05-19	4.59	4.907	0.000	1.525	1.47
2022-05-20	4.66	4.914	1.525	1.743	1.47
2022-05-23	4.65	4.919	-0.215	1.288	1.48

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