中国外运融券券源 中国外运专项约券

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	3.29	0	0	0	0
2020-04-28	3.21	0.009	-2.432	3.343	0.00
2020-04-29	3.2	0.011	-0.312	0.935	0.00
2020-04-30	3.26	0.017	1.875	2.188	0.01
2020-05-06	3.3	0.026	1.227	3.067	0.01
2020-05-07	3.3	0.032	0.000	2.121	0.01
2020-05-08	3.3	0.035	0.000	1.212	0.01
2020-05-11	3.35	0.041	1.515	2.121	0.01
2020-05-12	3.32	0.044	-0.896	1.194	0.01
2020-05-13	3.29	0.047	-0.904	0.904	0.01
2020-05-14	3.27	0.049	-0.608	0.912	0.01
2020-05-15	3.27	0.053	0.000	1.223	0.02
2020-05-18	3.32	0.064	1.529	4.281	0.02
2020-05-19	3.32	0.068	0.000	1.205	0.02
2020-05-20	3.28	0.070	-1.205	0.904	0.02
2020-05-21	3.28	0.073	0.000	1.220	0.02
2020-05-22	3.25	0.078	-0.915	1.524	0.02
2020-05-25	3.22	0.082	-0.923	1.538	0.02
2020-05-26	3.25	0.084	0.932	0.932	0.03
2020-05-27	3.29	0.093	1.231	3.077	0.03
2020-05-28	3.27	0.098	-0.608	1.824	0.03
2020-05-29	3.29	0.102	0.612	1.529	0.03
2020-06-01	3.33	0.107	1.216	1.824	0.03
2020-06-02	3.37	0.113	1.201	2.102	0.03
2020-06-03	3.35	0.117	-0.593	1.484	0.04
2020-06-04	3.35	0.121	0.000	1.493	0.04
2020-06-05	3.36	0.124	0.299	1.194	0.04
2020-06-08	3.38	0.127	0.595	0.893	0.04
2020-06-09	3.37	0.129	-0.296	0.888	0.04
2020-06-10	3.34	0.133	-0.890	1.187	0.04
2020-06-11	3.28	0.138	-1.796	1.796	0.04
2020-06-12	3.29	0.144	0.305	2.134	0.04
2020-06-15	3.25	0.147	-1.216	1.216	0.04
2020-06-16	3.27	0.149	0.615	0.923	0.04
2020-06-17	3.27	0.152	0.000	0.917	0.05
2020-06-18	3.29	0.156	0.612	1.529	0.05
2020-06-19	3.29	0.159	0.000	0.912	0.05
2020-06-22	3.27	0.161	-0.608	0.912	0.05
2020-06-23	3.27	0.164	0.000	1.223	0.05
2020-06-24	3.24	0.168	-0.917	1.223	0.05
2020-06-29	3.21	0.170	-0.926	0.926	0.05
2020-06-30	3.23	0.173	0.623	0.935	0.05
2020-07-01	3.25	0.177	0.619	1.548	0.05
2020-07-02	3.34	0.186	2.769	3.385	0.06
2020-07-03	3.67	0.215	9.880	9.281	0.06
2020-07-06	3.85	0.236	4.905	6.540	0.07
2020-07-07	3.71	0.249	-3.636	4.416	0.07
2020-07-08	3.74	0.259	0.809	2.965	0.08
2020-07-09	3.8	0.270	1.604	3.476	0.08
2020-07-10	3.72	0.279	-2.105	2.895	0.08
2020-07-13	3.68	0.288	2.222	3.056	0.09
2020-07-14	3.69	0.296	0.272	2.717	0.09
2020-07-15	3.58	0.308	-2.981	3.794	0.09
2020-07-16	3.39	0.324	-5.307	5.866	0.10
2020-07-17	3.36	0.332	-0.885	2.950	0.10
2020-07-20	3.53	0.348	5.060	5.357	0.10
2020-07-21	3.48	0.362	-1.416	4.816	0.11
2020-07-22	3.46	0.370	-0.575	2.586	0.11
2020-07-23	3.44	0.380	-0.578	3.757	0.11
2020-07-24	3.31	0.392	-3.779	4.360	0.12
2020-07-27	3.35	0.400	1.208	2.719	0.12
2020-07-28	3.33	0.404	-0.597	1.493	0.12
2020-07-29	3.4	0.413	2.102	3.303	0.12
2020-07-30	3.38	0.420	-0.588	2.353	0.13
2020-07-31	3.39	0.427	0.296	2.367	0.13
2020-08-03	3.45	0.431	1.770	1.475	0.13
2020-08-04	3.45	0.435	0.000	1.449	0.13
2020-08-05	3.43	0.440	-0.580	1.739	0.13
2020-08-06	3.39	0.447	-1.166	2.332	0.13
2020-08-07	3.36	0.453	-0.885	2.065	0.14
2020-08-10	3.43	0.462	2.083	3.274	0.14
2020-08-11	3.41	0.472	-0.583	3.499	0.14
2020-08-12	3.45	0.478	1.173	2.053	0.14
2020-08-13	3.46	0.484	0.290	2.319	0.15
2020-08-14	3.5	0.492	1.156	2.601	0.15
2020-08-17	3.54	0.497	1.143	1.714	0.15
2020-08-18	3.52	0.501	-0.565	1.412	0.15
2020-08-19	3.47	0.507	-1.420	1.989	0.15
2020-08-20	3.43	0.512	-1.153	1.729	0.15
2020-08-21	3.47	0.516	1.166	1.458	0.15
2020-08-24	3.58	0.538	3.170	7.493	0.16
2020-08-25	3.52	0.547	-1.676	3.073	0.16
2020-08-26	3.59	0.561	1.989	4.545	0.17
2020-08-27	3.61	0.569	0.557	2.507	0.17
2020-08-28	3.59	0.578	-0.554	3.047	0.17
2020-08-31	3.66	0.589	1.950	3.621	0.18
2020-09-01	4.03	0.625	10.109	10.656	0.19
2020-09-02	4.43	0.629	9.926	1.241	0.19
2020-09-03	4.21	0.677	-4.966	13.544	0.20
2020-09-04	3.93	0.698	-6.651	6.651	0.21
2020-09-07	3.75	0.711	-4.580	4.071	0.21
2020-09-08	3.83	0.721	2.133	2.933	0.22
2020-09-09	3.75	0.732	-2.089	3.655	0.22
2020-09-10	3.81	0.750	1.600	5.600	0.22
2020-09-11	3.75	0.760	-1.575	3.150	0.23
2020-09-14	3.71	0.765	-1.067	1.600	0.23
2020-09-15	3.68	0.771	-0.809	2.156	0.23
2020-09-16	3.68	0.779	0.000	2.446	0.23
2020-09-17	3.75	0.788	1.902	2.989	0.24
2020-09-18	3.78	0.796	0.800	2.667	0.24
2020-09-21	3.95	0.820	4.497	7.143	0.25
2020-09-22	3.85	0.830	-2.532	3.038	0.25
2020-09-23	3.87	0.839	0.519	2.857	0.25
2020-09-24	3.74	0.848	-3.359	2.842	0.25
2020-09-25	3.7	0.858	-1.070	3.209	0.26
2020-09-28	3.69	0.862	-0.270	1.351	0.26
2020-09-29	3.69	0.866	0.000	1.355	0.26
2020-09-30	3.67	0.872	-0.542	1.897	0.26
2020-10-09	3.77	0.881	2.725	2.997	0.26
2020-10-12	4.03	0.905	6.897	7.162	0.27
2020-10-13	3.95	0.917	-1.985	3.722	0.28
2020-10-14	4.1	0.945	3.797	8.101	0.28
2020-10-15	4.15	0.960	1.220	4.390	0.29
2020-10-16	4.16	0.970	0.241	2.892	0.29
2020-10-19	4.08	0.982	-1.923	3.365	0.29
2020-10-20	4.11	0.991	0.735	2.696	0.30
2020-10-21	4.14	0.999	0.730	2.433	0.30
2020-10-22	4.24	1.016	2.415	4.589	0.30
2020-10-23	4.23	1.026	-0.236	3.066	0.31
2020-10-26	4.06	1.041	-4.019	4.255	0.31
2020-10-27	4.07	1.053	0.246	3.695	0.32
2020-10-28	4.07	1.068	0.000	4.177	0.32
2020-10-29	4.11	1.084	0.983	4.668	0.33
2020-10-30	4.08	1.093	-0.730	2.676	0.33
2020-11-02	4.42	1.128	8.333	9.559	0.34
2020-11-03	4.39	1.139	-0.679	3.167	0.34
2020-11-04	4.39	1.149	0.000	2.733	0.34
2020-11-05	4.49	1.165	2.278	4.100	0.35
2020-11-06	4.45	1.190	-0.891	6.682	0.36
2020-11-09	4.9	1.233	10.112	10.562	0.37
2020-11-10	4.78	1.253	-2.449	5.102	0.38
2020-11-11	4.54	1.281	-5.021	7.531	0.38
2020-11-12	4.62	1.303	1.762	5.507	0.39
2020-11-13	4.53	1.315	-1.948	3.247	0.39
2020-11-16	4.6	1.340	1.545	6.623	0.40
2020-11-17	4.79	1.375	4.130	8.696	0.41
2020-11-18	4.7	1.390	-1.879	3.758	0.42
2020-11-19	4.61	1.408	-1.915	4.681	0.42
2020-11-20	4.69	1.431	1.735	5.857	0.43
2020-11-23	5.05	1.476	7.676	10.874	0.44
2020-11-24	5.06	1.491	0.198	3.564	0.45
2020-11-25	4.88	1.522	-3.557	7.510	0.46
2020-11-26	4.85	1.535	-0.615	3.279	0.46
2020-11-27	4.83	1.553	-0.412	4.330	0.47
2020-11-30	4.74	1.564	-1.863	2.899	0.47
2020-12-01	4.75	1.573	0.211	2.321	0.47
2020-12-02	4.92	1.597	3.579	5.684	0.48
2020-12-03	5.03	1.616	2.236	4.675	0.48
2020-12-04	5	1.630	-0.596	3.380	0.49
2020-12-07	4.85	1.646	-3.000	3.800	0.49
2020-12-08	4.79	1.659	-1.237	3.299	0.50
2020-12-09	4.49	1.690	-6.263	8.351	0.51
2020-12-10	4.52	1.708	0.668	4.900	0.51
2020-12-11	4.36	1.729	-3.540	5.752	0.52
2020-12-14	4.41	1.739	1.147	2.523	0.52
2020-12-15	4.42	1.752	0.227	3.628	0.53
2020-12-16	4.3	1.765	-2.715	3.620	0.53
2020-12-17	4.43	1.777	3.023	3.256	0.53
2020-12-18	4.4	1.789	-0.677	3.386	0.54
2020-12-21	4.33	1.803	-1.591	3.864	0.54
2020-12-22	4.27	1.818	-1.386	4.157	0.55
2020-12-23	4.28	1.829	0.234	3.044	0.55
2020-12-24	4.19	1.841	-2.103	3.505	0.55
2020-12-25	4.23	1.854	0.955	3.580	0.56
2020-12-28	4.26	1.865	0.709	3.073	0.56
2020-12-29	4.48	1.893	5.164	7.512	0.57
2020-12-30	4.41	1.902	-1.563	2.455	0.57
2020-12-31	4.4	1.920	-0.227	4.989	0.58
2021-01-04	4.32	1.931	-1.818	2.955	0.58
2021-01-05	4.75	1.966	9.954	9.028	0.59
2021-01-06	4.57	1.996	-3.789	7.789	0.60
2021-01-07	4.64	2.024	1.532	7.221	0.61
2021-01-08	4.54	2.039	-2.155	3.879	0.61
2021-01-11	4.23	2.065	-6.828	7.489	0.62
2021-01-12	4.23	2.077	0.000	3.310	0.62
2021-01-13	4.31	2.096	1.891	5.201	0.63
2021-01-14	4.33	2.113	0.464	4.872	0.63
2021-01-15	4.29	2.124	-0.924	3.002	0.64
2021-01-18	4.37	2.138	1.865	3.963	0.64
2021-01-19	4.31	2.147	-1.373	2.517	0.64
2021-01-20	4.27	2.151	-0.928	1.160	0.65
2021-01-21	4.33	2.163	1.405	3.279	0.65
2021-01-22	4.23	2.175	-2.309	3.464	0.65
2021-01-25	4.03	2.193	-4.728	5.201	0.66
2021-01-26	4.08	2.200	1.241	1.985	0.66
2021-01-27	4.1	2.209	0.490	2.696	0.66
2021-01-28	3.95	2.226	-3.659	5.122	0.67
2021-01-29	3.84	2.242	-2.785	5.063	0.67
2021-02-01	4	2.260	4.167	5.469	0.68
2021-02-02	4.09	2.274	2.250	4.000	0.68
2021-02-03	4.06	2.281	-0.733	2.200	0.68
2021-02-04	4.01	2.293	-1.232	3.448	0.69
2021-02-05	3.89	2.308	-2.993	4.738	0.69
2021-02-08	3.94	2.325	1.285	5.141	0.70
2021-02-09	4.08	2.340	3.553	4.315	0.70
2021-02-10	4.09	2.353	0.245	3.922	0.71
2021-02-18	4.25	2.370	3.912	4.645	0.71
2021-02-19	4.44	2.394	4.471	6.588	0.72
2021-02-22	4.55	2.410	2.477	4.279	0.72
2021-02-23	4.56	2.423	0.220	3.516	0.73
2021-02-24	4.51	2.433	-1.096	2.412	0.73
2021-02-25	4.59	2.444	1.774	2.882	0.73
2021-02-26	4.52	2.453	-1.525	2.614	0.74
2021-03-01	4.53	2.461	0.221	1.991	0.74
2021-03-02	4.5	2.473	-0.662	3.091	0.74
2021-03-03	4.59	2.489	2.000	4.222	0.75
2021-03-04	4.63	2.509	0.871	5.229	0.75
2021-03-05	4.59	2.525	-0.864	4.104	0.76
2021-03-08	4.47	2.543	-2.614	5.011	0.76
2021-03-09	4.51	2.562	0.895	4.922	0.77
2021-03-10	4.5	2.573	-0.222	2.882	0.77
2021-03-11	4.66	2.590	3.556	4.444	0.78
2021-03-12	4.8	2.612	3.004	5.579	0.78
2021-03-15	4.78	2.626	-0.417	3.542	0.79
2021-03-16	4.76	2.638	-0.418	2.929	0.79
2021-03-17	4.81	2.655	1.050	4.202	0.80
2021-03-18	4.79	2.665	-0.416	2.495	0.80
2021-03-19	4.69	2.679	-2.088	3.758	0.80
2021-03-22	4.68	2.688	-0.213	2.345	0.81
2021-03-23	4.62	2.705	-1.282	4.274	0.81
2021-03-24	4.3	2.734	-6.926	8.009	0.82
2021-03-25	4.28	2.745	-0.465	3.256	0.82
2021-03-26	4.22	2.754	-1.402	2.570	0.83
2021-03-29	4.24	2.763	0.474	2.370	0.83
2021-03-30	4.2	2.773	-0.943	3.066	0.83
2021-03-31	4.3	2.786	2.381	3.571	0.84
2021-04-01	4.31	2.796	0.233	2.791	0.84
2021-04-02	4.36	2.810	1.160	3.712	0.84
2021-04-06	4.4	2.819	0.917	2.523	0.85
2021-04-07	4.83	2.847	9.773	7.045	0.85
2021-04-08	4.61	2.862	-4.555	3.934	0.86
2021-04-09	4.56	2.876	-1.085	3.688	0.86
2021-04-12	4.6	2.886	0.877	2.412	0.87
2021-04-13	4.57	2.893	-0.652	1.957	0.87
2021-04-14	4.68	2.910	2.407	4.376	0.87
2021-04-15	4.66	2.917	-0.427	1.709	0.88
2021-04-16	4.73	2.925	1.502	2.146	0.88
2021-04-19	4.67	2.933	-1.268	2.114	0.88
2021-04-20	4.61	2.945	-1.285	2.998	0.88
2021-04-21	4.61	2.956	0.000	2.820	0.89
2021-04-22	4.7	2.969	1.952	3.254	0.89
2021-04-23	4.7	2.979	0.000	2.553	0.89
2021-04-26	4.68	2.986	-0.426	1.915	0.90
2021-04-27	4.79	2.997	2.350	2.778	0.90
2021-04-28	4.7	3.013	-1.879	3.967	0.90
2021-04-29	4.86	3.033	3.404	5.106	0.91
2021-04-30	4.88	3.052	0.412	4.527	0.92
2021-05-06	4.96	3.070	1.639	4.508	0.92
2021-05-07	5.04	3.089	1.613	4.435	0.93
2021-05-10	5.09	3.105	0.992	3.770	0.93
2021-05-11	5.18	3.126	1.768	4.912	0.94
2021-05-12	5.2	3.138	0.386	2.703	0.94
2021-05-13	5.03	3.153	-3.269	3.654	0.95
2021-05-14	5.31	3.176	5.567	5.169	0.95
2021-05-17	5.2	3.195	-2.072	4.331	0.96
2021-05-18	5.11	3.209	-1.731	3.269	0.96
2021-05-19	4.95	3.222	-3.131	3.131	0.97
2021-05-20	4.81	3.240	-2.828	4.646	0.97
2021-05-21	4.82	3.251	0.208	2.703	0.98
2021-05-24	4.78	3.268	-0.830	4.149	0.98
2021-05-25	4.79	3.280	0.209	3.138	0.98
2021-05-26	4.75	3.289	-0.835	2.088	0.99
2021-05-27	4.76	3.299	0.211	2.737	0.99
2021-05-28	4.65	3.314	-2.311	3.782	0.99
2021-05-31	4.6	3.326	-1.075	3.011	1.00
2021-06-01	4.61	3.333	0.217	1.957	1.00
2021-06-02	4.69	3.347	1.735	3.471	1.00
2021-06-03	4.62	3.353	-1.493	1.706	1.01
2021-06-04	4.56	3.361	-1.299	2.165	1.01
2021-06-07	4.5	3.371	-1.316	2.632	1.01
2021-06-08	4.51	3.377	0.222	1.556	1.01
2021-06-09	4.58	3.391	1.552	3.548	1.02
2021-06-10	4.68	3.405	2.183	3.712	1.02
2021-06-11	4.71	3.414	0.641	2.350	1.02
2021-06-15	4.68	3.424	-0.637	2.335	1.03
2021-06-16	4.64	3.441	-0.855	4.487	1.03
2021-06-17	4.73	3.457	1.940	4.095	1.04
2021-06-18	4.79	3.478	1.268	5.285	1.04
2021-06-21	4.98	3.504	3.967	6.263	1.05
2021-06-22	5	3.513	0.402	2.209	1.05
2021-06-23	5.11	3.529	2.200	3.800	1.06
2021-06-24	5.2	3.537	0.971	1.748	1.06
2021-06-25	5.13	3.549	-1.346	2.885	1.06
2021-06-28	5.08	3.562	-0.975	2.924	1.07
2021-06-29	5.11	3.574	0.591	2.953	1.07
2021-06-30	5.05	3.588	-1.174	3.131	1.08
2021-07-01	4.98	3.605	-1.386	4.158	1.08
2021-07-02	5.07	3.634	1.807	6.827	1.09
2021-07-05	5.03	3.653	-0.789	4.734	1.10
2021-07-06	4.95	3.673	-1.590	4.771	1.10
2021-07-07	5.29	3.712	6.869	8.889	1.11
2021-07-08	5.23	3.732	-1.134	4.537	1.12
2021-07-09	5.33	3.762	1.912	6.692	1.13
2021-07-12	5.33	3.788	0.000	5.816	1.14
2021-07-13	5.47	3.806	2.627	4.128	1.14
2021-07-14	5.17	3.826	-4.082	4.638	1.15
2021-07-15	5.08	3.846	-1.741	4.642	1.15
2021-07-16	5.2	3.870	2.362	5.512	1.16
2021-07-19	5.12	3.888	-1.538	4.231	1.17
2021-07-20	4.99	3.907	-2.539	4.492	1.17
2021-07-21	5.01	3.915	0.401	2.004	1.17
2021-07-22	5.03	3.925	0.399	2.395	1.18
2021-07-23	5.05	3.943	0.398	4.175	1.18
2021-07-26	4.78	3.970	-5.347	6.931	1.19
2021-07-27	4.66	3.986	-2.510	3.975	1.20
2021-07-28	4.54	4.004	-2.575	4.936	1.20
2021-07-29	4.57	4.013	0.661	2.203	1.20
2021-07-30	4.65	4.023	1.751	2.626	1.21
2021-08-02	4.65	4.039	0.000	4.086	1.21
2021-08-03	4.75	4.052	2.151	3.226	1.22
2021-08-04	4.66	4.061	-1.895	2.316	1.22
2021-08-05	4.57	4.070	-1.931	2.575	1.22
2021-08-06	4.5	4.084	-1.532	3.501	1.23
2021-08-09	4.61	4.095	2.444	3.111	1.23
2021-08-10	4.62	4.102	0.217	1.735	1.23
2021-08-11	4.66	4.110	0.866	1.948	1.23
2021-08-12	4.69	4.117	0.644	1.931	1.24
2021-08-13	4.62	4.130	-1.493	3.198	1.24
2021-08-16	4.71	4.137	1.948	1.948	1.24
2021-08-17	4.56	4.152	-3.185	3.822	1.25
2021-08-18	4.58	4.159	0.439	1.974	1.25
2021-08-19	4.54	4.168	-0.873	2.402	1.25
2021-08-20	4.62	4.180	1.762	3.084	1.25
2021-08-23	4.57	4.188	-1.082	2.165	1.26
2021-08-24	4.63	4.196	1.313	1.969	1.26
2021-08-25	4.9	4.224	5.832	6.911	1.27
2021-08-26	4.93	4.238	0.612	3.265	1.27
2021-08-27	4.92	4.250	-0.203	3.043	1.28
2021-08-30	4.95	4.259	0.610	2.236	1.28
2021-08-31	4.97	4.270	0.404	2.626	1.28
2021-09-01	5.07	4.286	2.012	3.622	1.29
2021-09-02	5.2	4.303	2.564	3.945	1.29
2021-09-03	5.35	4.321	2.885	4.038	1.30
2021-09-06	5.25	4.339	-1.869	4.299	1.30
2021-09-07	5.58	4.378	6.286	8.190	1.31
2021-09-08	5.7	4.399	2.151	4.480	1.32
2021-09-09	5.73	4.414	0.526	3.158	1.32
2021-09-10	5.75	4.434	0.349	4.188	1.33
2021-09-13	6.11	4.480	6.261	9.043	1.34
2021-09-14	5.75	4.511	-5.892	6.383	1.35
2021-09-15	5.92	4.541	2.957	6.087	1.36
2021-09-16	5.78	4.562	-2.365	4.392	1.37
2021-09-17	5.8	4.584	0.346	4.671	1.38
2021-09-22	5.75	4.604	-0.862	4.138	1.38
2021-09-23	5.9	4.625	2.609	4.174	1.39
2021-09-24	5.74	4.646	-2.712	4.407	1.39
2021-09-27	5.64	4.670	-1.742	5.052	1.40
2021-09-28	5.63	4.688	-0.177	3.901	1.41
2021-09-29	5.35	4.724	-4.973	8.171	1.42
2021-09-30	5.46	4.739	2.056	3.178	1.42
2021-10-08	5.41	4.759	-0.916	4.579	1.43
2021-10-11	5.33	4.776	-1.479	3.697	1.43
2021-10-12	5.15	4.798	-3.377	5.253	1.44
2021-10-13	5.05	4.815	-1.942	3.883	1.44
2021-10-14	5.05	4.826	0.000	2.574	1.45
2021-10-15	4.99	4.844	-1.188	4.356	1.45
2021-10-18	5	4.852	0.200	2.004	1.46
2021-10-19	5	4.861	0.000	2.200	1.46
2021-10-20	4.94	4.872	-1.200	2.600	1.46
2021-10-21	4.95	4.881	0.202	2.227	1.46
2021-10-22	4.75	4.899	-4.040	4.444	1.47
2021-10-25	4.81	4.910	1.263	2.737	1.47
2021-10-26	4.74	4.919	-1.455	2.495	1.48
2021-10-27	4.63	4.933	-2.321	3.376	1.48
2021-10-28	4.57	4.942	-1.296	2.592	1.48
2021-10-29	4.52	4.953	-1.094	2.845	1.49
2021-11-01	4.56	4.967	0.885	3.540	1.49
2021-11-02	4.42	4.986	-3.070	5.263	1.50
2021-11-03	4.4	4.997	-0.452	2.941	1.50
2021-11-04	4.4	5.012	0.000	4.091	1.50
2021-11-05	4.24	5.026	-3.636	4.091	1.51
2021-11-08	4.24	5.033	0.000	1.887	1.51
2021-11-09	4.23	5.038	-0.236	1.415	1.51
2021-11-10	4.2	5.049	-0.709	3.073	1.51
2021-11-11	4.24	5.059	0.952	2.857	1.52
2021-11-12	4.16	5.067	-1.887	2.358	1.52
2021-11-15	4.2	5.071	0.962	1.202	1.52
2021-11-16	4.3	5.084	2.381	3.571	1.53
2021-11-17	4.26	5.091	-0.930	2.093	1.53
2021-11-18	4.2	5.098	-1.408	1.878	1.53
2021-11-19	4.34	5.112	3.333	3.810	1.53
2021-11-22	4.3	5.117	-0.922	1.382	1.53
2021-11-23	4.36	5.124	1.395	2.093	1.54
2021-11-24	4.34	5.131	-0.459	1.835	1.54
2021-11-25	4.31	5.133	-0.691	0.691	1.54
2021-11-26	4.26	5.139	-1.160	1.624	1.54
2021-11-29	4.18	5.144	-1.878	1.408	1.54
2021-11-30	4.4	5.162	5.263	4.785	1.55
2021-12-01	4.36	5.171	-0.909	2.727	1.55
2021-12-02	4.35	5.179	-0.229	2.064	1.55
2021-12-03	4.47	5.193	2.759	3.908	1.56
2021-12-06	4.45	5.200	-0.447	1.790	1.56
2021-12-07	4.46	5.208	0.225	2.247	1.56
2021-12-08	4.5	5.214	0.897	1.570	1.56
2021-12-09	4.54	5.228	0.889	3.556	1.57
2021-12-10	4.58	5.238	0.881	2.643	1.57
2021-12-13	4.57	5.247	-0.218	2.402	1.57
2021-12-14	4.53	5.252	-0.875	1.313	1.58
2021-12-15	4.56	5.259	0.662	1.766	1.58
2021-12-16	4.58	5.263	0.439	1.096	1.58
2021-12-17	4.5	5.274	-1.747	3.057	1.58
2021-12-20	4.51	5.283	0.222	2.222	1.58
2021-12-21	4.56	5.289	1.109	1.774	1.59
2021-12-22	4.52	5.297	-0.877	1.974	1.59
2021-12-23	4.5	5.304	-0.442	1.770	1.59
2021-12-24	4.43	5.313	-1.556	2.667	1.59
2021-12-27	4.45	5.317	0.451	0.903	1.60
2021-12-28	4.5	5.327	1.124	2.697	1.60
2021-12-29	4.62	5.349	2.667	5.778	1.60
2021-12-30	4.53	5.358	-1.948	2.381	1.61
2021-12-31	4.48	5.362	-1.104	1.104	1.61
2022-01-04	4.6	5.372	2.679	2.679	1.61
2022-01-05	4.61	5.382	0.217	2.391	1.61
2022-01-06	4.57	5.390	-0.868	2.169	1.62
2022-01-07	4.6	5.397	0.656	1.969	1.62
2022-01-10	4.56	5.405	-0.870	1.957	1.62
2022-01-11	4.71	5.431	3.289	6.579	1.63
2022-01-12	4.65	5.441	-1.274	2.548	1.63
2022-01-13	4.62	5.447	-0.645	1.720	1.63
2022-01-14	4.51	5.457	-2.381	2.597	1.64
2022-01-17	4.4	5.466	-2.439	2.439	1.64
2022-01-18	4.39	5.473	-0.227	2.045	1.64
2022-01-19	4.4	5.478	0.228	1.367	1.64
2022-01-20	4.42	5.485	0.455	1.818	1.65
2022-01-21	4.3	5.496	-2.715	2.941	1.65
2022-01-24	4.31	5.503	0.233	2.093	1.65
2022-01-25	4.14	5.519	-3.944	4.640	1.66
2022-01-26	4.16	5.524	0.483	1.449	1.66
2022-01-27	4.08	5.531	-1.923	1.923	1.66
2022-01-28	4.07	5.537	-0.245	1.961	1.66
2022-02-07	4.28	5.553	5.160	4.423	1.67
2022-02-08	4.42	5.568	3.271	3.972	1.67
2022-02-09	4.47	5.576	1.131	2.262	1.67
2022-02-10	4.51	5.583	0.895	1.790	1.67
2022-02-11	4.44	5.590	-1.552	1.996	1.68
2022-02-14	4.35	5.601	-2.027	2.928	1.68
2022-02-15	4.31	5.609	-0.920	2.299	1.68
2022-02-16	4.36	5.620	1.160	3.016	1.69
2022-02-17	4.33	5.628	-0.688	2.294	1.69
2022-02-18	4.36	5.634	0.693	1.617	1.69
2022-02-21	4.4	5.644	0.917	2.523	1.69
2022-02-22	4.31	5.653	-2.045	2.727	1.70
2022-02-23	4.31	5.658	0.000	1.392	1.70
2022-02-24	4.19	5.672	-2.784	3.944	1.70
2022-02-25	4.24	5.679	1.193	1.909	1.70
2022-02-28	4.29	5.695	1.179	4.481	1.71
2022-03-01	4.29	5.702	0.000	2.098	1.71
2022-03-02	4.4	5.714	2.564	3.263	1.71
2022-03-03	4.84	5.751	10.000	9.091	1.73
2022-03-04	4.82	5.785	-0.413	8.471	1.74
2022-03-07	4.51	5.817	-6.432	8.506	1.75
2022-03-08	4.15	5.840	-7.982	6.652	1.75
2022-03-09	4.01	5.867	-3.373	8.193	1.76
2022-03-10	4.03	5.875	0.499	2.244	1.76
2022-03-11	4.06	5.891	0.744	4.715	1.77
2022-03-14	3.91	5.904	-3.695	3.941	1.77
2022-03-15	3.66	5.923	-6.394	6.394	1.78
2022-03-16	3.78	5.939	3.279	4.918	1.78
2022-03-17	3.82	5.947	1.058	2.646	1.78
2022-03-18	3.88	5.956	1.571	2.880	1.79
2022-03-21	3.86	5.964	-0.515	2.320	1.79
2022-03-22	3.88	5.969	0.518	1.554	1.79
2022-03-23	3.88	5.973	0.000	1.289	1.79
2022-03-24	3.83	5.978	-1.289	1.546	1.79
2022-03-25	3.83	5.985	0.000	2.089	1.80
2022-03-28	3.91	6.001	2.089	4.961	1.80
2022-03-29	3.9	6.008	-0.256	2.046	1.80
2022-03-30	3.95	6.012	1.282	1.282	1.80
2022-03-31	4	6.024	1.266	3.797	1.81
2022-04-01	4	6.030	0.000	1.750	1.81
2022-04-06	4.05	6.038	1.250	2.250	1.81
2022-04-07	3.96	6.049	-2.222	3.457	1.81
2022-04-08	3.97	6.062	0.253	3.788	1.82
2022-04-11	4.04	6.085	1.763	7.053	1.83
2022-04-12	4.11	6.105	1.733	5.693	1.83
2022-04-13	4.52	6.138	9.976	8.759	1.84
2022-04-14	4.34	6.162	-3.982	6.637	1.85
2022-04-15	4.08	6.177	-5.991	4.378	1.85
2022-04-18	4.13	6.195	1.225	5.147	1.86
2022-04-19	4.09	6.205	-0.969	3.148	1.86
2022-04-20	4.03	6.216	-1.467	3.178	1.86
2022-04-21	3.86	6.229	-4.218	3.970	1.87
2022-04-22	3.89	6.237	0.777	2.591	1.87
2022-04-25	3.62	6.255	-6.941	5.913	1.88
2022-04-26	3.51	6.269	-3.039	4.696	1.88
2022-04-27	3.6	6.286	2.564	5.698	1.89
2022-04-28	3.68	6.299	2.222	4.167	1.89
2022-04-29	3.77	6.310	2.446	3.533	1.89
2022-05-05	3.85	6.321	2.122	3.448	1.90
2022-05-06	3.7	6.330	-3.896	2.857	1.90
2022-05-09	3.75	6.339	1.351	2.973	1.90
2022-05-10	3.78	6.351	0.800	4.000	1.91
2022-05-11	3.85	6.361	1.852	2.910	1.91
2022-05-12	3.86	6.371	0.260	3.117	1.91
2022-05-13	3.87	6.377	0.259	1.813	1.91
2022-05-16	3.87	6.381	0.000	1.292	1.91
2022-05-17	3.86	6.387	-0.258	1.809	1.92
2022-05-18	3.83	6.391	-0.777	1.295	1.92
2022-05-19	3.82	6.397	-0.261	2.089	1.92
2022-05-20	3.92	6.406	2.618	2.618	1.92
2022-05-23	3.95	6.411	0.765	1.531	1.92

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