邮储银行融券券源 邮储银行专项约券

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	4.86	0	0	0	0
2020-04-28	4.81	0.011	-1.029	2.675	0.00
2020-04-29	4.92	0.020	2.287	2.287	0.01
2020-04-30	5.01	0.028	1.829	1.829	0.01
2020-05-06	4.95	0.033	-1.198	1.198	0.01
2020-05-07	4.94	0.035	-0.202	0.606	0.01
2020-05-08	4.96	0.039	0.405	0.810	0.01
2020-05-11	4.97	0.042	0.202	0.806	0.01
2020-05-12	4.95	0.048	-0.402	1.408	0.01
2020-05-13	4.94	0.052	-0.202	1.010	0.02
2020-05-14	4.89	0.058	-1.012	1.619	0.02
2020-05-15	4.87	0.063	-0.409	1.022	0.02
2020-05-18	4.86	0.067	-0.205	1.027	0.02
2020-05-19	4.89	0.070	0.617	0.823	0.02
2020-05-20	4.89	0.073	0.000	0.818	0.02
2020-05-21	4.9	0.077	0.204	0.818	0.02
2020-05-22	4.87	0.081	-0.612	1.020	0.02
2020-05-25	4.88	0.085	0.205	1.027	0.03
2020-05-26	4.88	0.088	0.000	0.820	0.03
2020-05-27	4.87	0.093	-0.205	1.025	0.03
2020-05-28	4.89	0.098	0.411	1.232	0.03
2020-05-29	4.87	0.102	-0.409	1.022	0.03
2020-06-01	4.89	0.104	0.411	0.616	0.03
2020-06-02	4.89	0.107	0.000	0.613	0.03
2020-06-03	4.93	0.112	0.818	1.227	0.03
2020-06-04	4.93	0.117	0.000	1.217	0.04
2020-06-05	4.94	0.120	0.203	0.811	0.04
2020-06-08	5.01	0.127	1.417	1.619	0.04
2020-06-09	5.01	0.134	0.000	1.597	0.04
2020-06-10	4.85	0.148	-3.194	3.593	0.04
2020-06-11	4.76	0.155	-1.856	1.649	0.05
2020-06-12	4.7	0.159	-1.261	1.050	0.05
2020-06-15	4.66	0.165	-0.851	1.489	0.05
2020-06-16	4.68	0.167	0.429	0.644	0.05
2020-06-17	4.64	0.173	-0.855	1.496	0.05
2020-06-18	4.62	0.177	-0.431	1.078	0.05
2020-06-19	4.62	0.180	0.000	0.866	0.05
2020-06-22	4.61	0.184	-0.216	1.082	0.06
2020-06-23	4.56	0.189	-1.085	1.085	0.06
2020-06-24	4.58	0.193	0.439	1.096	0.06
2020-06-29	4.55	0.199	-0.655	1.747	0.06
2020-06-30	4.57	0.203	0.440	0.879	0.06
2020-07-01	4.6	0.209	0.656	1.532	0.06
2020-07-02	4.67	0.216	1.522	1.957	0.06
2020-07-03	4.77	0.227	2.141	2.784	0.07
2020-07-06	5.25	0.267	10.063	9.015	0.08
2020-07-07	5.19	0.298	-1.143	7.238	0.09
2020-07-08	5.19	0.311	0.000	3.083	0.09
2020-07-09	5.15	0.319	-0.771	1.734	0.10
2020-07-10	4.9	0.338	-4.854	4.660	0.10
2020-07-13	4.94	0.348	0.816	2.449	0.10
2020-07-14	4.88	0.356	-1.215	2.024	0.11
2020-07-15	4.81	0.365	-1.434	2.254	0.11
2020-07-16	4.77	0.375	-0.832	2.495	0.11
2020-07-17	4.72	0.384	-1.048	2.306	0.12
2020-07-20	4.81	0.394	1.907	2.331	0.12
2020-07-21	4.77	0.401	-0.832	1.871	0.12
2020-07-22	4.79	0.409	0.419	2.096	0.12
2020-07-23	4.71	0.419	-1.670	2.505	0.13
2020-07-24	4.62	0.430	-1.911	2.760	0.13
2020-07-27	4.59	0.436	-0.649	1.515	0.13
2020-07-28	4.61	0.440	0.436	1.089	0.13
2020-07-29	4.66	0.446	1.085	1.735	0.13
2020-07-30	4.63	0.451	-0.644	1.073	0.14
2020-07-31	4.64	0.454	0.216	0.864	0.14
2020-08-03	4.68	0.457	0.862	0.862	0.14
2020-08-04	4.75	0.467	1.496	2.350	0.14
2020-08-05	4.67	0.472	-1.684	1.263	0.14
2020-08-06	4.66	0.477	-0.214	1.499	0.14
2020-08-07	4.63	0.482	-0.644	1.288	0.14
2020-08-10	4.66	0.487	0.648	1.296	0.15
2020-08-11	4.65	0.494	-0.215	1.717	0.15
2020-08-12	4.63	0.499	-0.430	1.290	0.15
2020-08-13	4.64	0.502	0.216	0.864	0.15
2020-08-14	4.69	0.507	1.078	1.293	0.15
2020-08-17	4.83	0.524	2.985	4.051	0.16
2020-08-18	4.78	0.530	-1.035	1.656	0.16
2020-08-19	4.77	0.537	-0.209	1.674	0.16
2020-08-20	4.7	0.542	-1.468	1.258	0.16
2020-08-21	4.72	0.544	0.426	0.638	0.16
2020-08-24	4.69	0.548	-0.636	0.847	0.16
2020-08-25	4.68	0.553	-0.213	1.279	0.17
2020-08-26	4.63	0.560	-1.068	1.923	0.17
2020-08-27	4.64	0.563	0.216	0.648	0.17
2020-08-28	4.68	0.569	0.862	1.509	0.17
2020-08-31	4.62	0.574	-1.282	1.496	0.17
2020-09-01	4.63	0.578	0.216	1.082	0.17
2020-09-02	4.61	0.583	-0.432	1.296	0.18
2020-09-03	4.62	0.586	0.217	0.651	0.18
2020-09-04	4.58	0.589	-0.866	0.866	0.18
2020-09-07	4.57	0.593	-0.218	0.873	0.18
2020-09-08	4.61	0.598	0.875	1.313	0.18
2020-09-09	4.59	0.600	-0.434	0.651	0.18
2020-09-10	4.57	0.605	-0.436	1.307	0.18
2020-09-11	4.58	0.608	0.219	0.656	0.18
2020-09-14	4.59	0.611	0.218	0.873	0.18
2020-09-15	4.58	0.613	-0.218	0.436	0.18
2020-09-16	4.58	0.615	0.000	0.655	0.18
2020-09-17	4.57	0.617	-0.218	0.437	0.19
2020-09-18	4.62	0.622	1.094	1.313	0.19
2020-09-21	4.6	0.625	-0.433	0.866	0.19
2020-09-22	4.57	0.630	-0.652	1.304	0.19
2020-09-23	4.56	0.633	-0.219	0.656	0.19
2020-09-24	4.49	0.637	-1.535	1.316	0.19
2020-09-25	4.49	0.640	0.000	0.668	0.19
2020-09-28	4.5	0.643	0.223	0.891	0.19
2020-09-29	4.53	0.648	0.667	1.111	0.19
2020-09-30	4.51	0.651	-0.442	0.883	0.20
2020-10-09	4.52	0.653	0.222	0.665	0.20
2020-10-12	4.57	0.658	1.106	1.327	0.20
2020-10-13	4.59	0.667	0.438	2.188	0.20
2020-10-14	4.6	0.673	0.218	1.525	0.20
2020-10-15	4.62	0.678	0.435	1.304	0.20
2020-10-16	4.69	0.687	1.515	2.381	0.21
2020-10-19	4.67	0.697	-0.426	2.559	0.21
2020-10-20	4.64	0.703	-0.642	1.499	0.21
2020-10-21	4.67	0.709	0.647	1.509	0.21
2020-10-22	4.66	0.713	-0.214	1.071	0.21
2020-10-23	4.67	0.719	0.215	1.502	0.22
2020-10-26	4.64	0.725	-0.642	1.713	0.22
2020-10-27	4.6	0.729	-0.862	1.078	0.22
2020-10-28	4.55	0.736	-1.087	1.739	0.22
2020-10-29	4.52	0.739	-0.659	0.879	0.22
2020-10-30	4.6	0.752	1.770	3.319	0.23
2020-11-02	4.69	0.760	1.957	2.174	0.23
2020-11-03	4.67	0.769	-0.426	2.132	0.23
2020-11-04	4.71	0.775	0.857	1.499	0.23
2020-11-05	4.71	0.781	0.000	1.699	0.23
2020-11-06	4.78	0.789	1.486	1.911	0.24
2020-11-09	4.76	0.795	-0.418	1.464	0.24
2020-11-10	4.78	0.802	0.420	1.891	0.24
2020-11-11	4.83	0.812	1.046	2.301	0.24
2020-11-12	4.81	0.816	-0.414	1.242	0.24
2020-11-13	4.69	0.833	-2.495	4.158	0.25
2020-11-16	4.71	0.840	0.426	1.919	0.25
2020-11-17	4.71	0.846	0.000	1.486	0.25
2020-11-18	4.79	0.859	1.699	3.185	0.26
2020-11-19	4.8	0.864	0.209	1.253	0.26
2020-11-20	4.75	0.870	-1.042	1.458	0.26
2020-11-23	4.83	0.881	1.684	2.947	0.26
2020-11-24	4.9	0.890	1.449	2.070	0.27
2020-11-25	5	0.909	2.041	4.694	0.27
2020-11-26	5.04	0.918	0.800	2.000	0.28
2020-11-27	5.18	0.928	2.778	2.381	0.28
2020-11-30	5.23	0.969	0.965	9.459	0.29
2020-12-01	5.26	0.988	0.574	4.207	0.30
2020-12-02	5.1	1.003	-3.042	3.612	0.30
2020-12-03	5.12	1.012	0.392	2.157	0.30
2020-12-04	5	1.030	-2.344	4.297	0.31
2020-12-07	4.91	1.046	-1.800	3.800	0.31
2020-12-08	4.85	1.054	-1.222	2.037	0.32
2020-12-09	4.87	1.061	0.412	1.649	0.32
2020-12-10	4.85	1.069	-0.411	2.053	0.32
2020-12-11	4.92	1.079	1.443	2.474	0.32
2020-12-14	4.85	1.091	-1.423	2.846	0.33
2020-12-15	4.79	1.097	-1.237	1.649	0.33
2020-12-16	4.81	1.104	0.418	1.670	0.33
2020-12-17	4.87	1.112	1.247	2.079	0.33
2020-12-18	4.83	1.117	-0.821	1.232	0.34
2020-12-21	4.84	1.125	0.207	1.863	0.34
2020-12-22	4.77	1.134	-1.446	2.273	0.34
2020-12-23	4.72	1.143	-1.048	2.306	0.34
2020-12-24	4.72	1.148	0.000	1.271	0.34
2020-12-25	4.72	1.152	0.000	1.059	0.35
2020-12-28	4.75	1.161	0.636	2.331	0.35
2020-12-29	4.73	1.169	-0.421	1.895	0.35
2020-12-30	4.75	1.174	0.423	1.268	0.35
2020-12-31	4.78	1.182	0.632	2.105	0.35
2021-01-04	4.68	1.196	-2.092	3.556	0.36
2021-01-05	4.68	1.204	0.000	1.923	0.36
2021-01-06	4.71	1.210	0.641	1.496	0.36
2021-01-07	4.71	1.218	0.000	2.123	0.37
2021-01-08	4.79	1.228	1.699	2.548	0.37
2021-01-11	4.87	1.242	1.670	3.549	0.37
2021-01-12	4.84	1.253	-0.616	2.669	0.38
2021-01-13	4.9	1.261	1.240	1.860	0.38
2021-01-14	5.02	1.279	2.449	4.286	0.38
2021-01-15	5.44	1.309	8.367	6.773	0.39
2021-01-18	5.27	1.323	-3.125	3.125	0.40
2021-01-19	5.36	1.359	1.708	7.970	0.41
2021-01-20	5.36	1.376	0.000	3.918	0.41
2021-01-21	5.59	1.401	4.291	5.410	0.42
2021-01-22	5.4	1.418	-3.399	3.757	0.43
2021-01-25	5.43	1.443	0.556	5.370	0.43
2021-01-26	5.48	1.463	0.921	4.420	0.44
2021-01-27	5.56	1.486	1.460	5.109	0.45
2021-01-28	5.36	1.497	-3.597	2.338	0.45
2021-01-29	5.48	1.511	2.239	3.172	0.45
2021-02-01	5.6	1.539	2.190	5.839	0.46
2021-02-02	5.48	1.548	-2.143	1.964	0.46
2021-02-03	5.57	1.565	1.642	3.650	0.47
2021-02-04	5.78	1.599	3.770	7.181	0.48
2021-02-05	6.1	1.639	5.536	7.785	0.49
2021-02-08	6.2	1.661	1.639	4.262	0.50
2021-02-09	6.27	1.682	1.129	4.032	0.50
2021-02-10	6.18	1.711	-1.435	5.582	0.51
2021-02-18	6.24	1.731	0.971	3.883	0.52
2021-02-19	6.11	1.750	-2.083	3.686	0.52
2021-02-22	6.02	1.763	-1.473	2.619	0.53
2021-02-23	6.09	1.785	1.163	4.485	0.54
2021-02-24	5.93	1.806	-2.627	4.105	0.54
2021-02-25	6.2	1.832	4.553	5.059	0.55
2021-02-26	6.12	1.847	-1.290	2.903	0.55
2021-03-01	6.02	1.857	-1.634	1.961	0.56
2021-03-02	5.91	1.879	-1.827	4.651	0.56
2021-03-03	6.15	1.911	4.061	6.091	0.57
2021-03-04	6.11	1.925	-0.650	2.764	0.58
2021-03-05	6.16	1.946	0.818	4.092	0.58
2021-03-08	6.09	1.975	-1.136	5.844	0.59
2021-03-09	5.9	2.002	-3.120	5.419	0.60
2021-03-10	5.74	2.017	-2.712	3.051	0.60
2021-03-11	5.9	2.032	2.787	3.136	0.61
2021-03-12	5.94	2.046	0.678	2.881	0.61
2021-03-15	5.95	2.059	0.168	2.525	0.62
2021-03-16	6.14	2.077	3.193	3.529	0.62
2021-03-17	6.01	2.090	-2.117	2.606	0.63
2021-03-18	5.94	2.106	-1.165	3.161	0.63
2021-03-19	5.84	2.121	-1.684	3.199	0.64
2021-03-22	5.92	2.133	1.370	2.397	0.64
2021-03-23	5.88	2.142	-0.676	1.858	0.64
2021-03-24	5.77	2.155	-1.871	2.721	0.65
2021-03-25	5.67	2.167	-1.733	2.426	0.65
2021-03-26	5.74	2.175	1.235	1.764	0.65
2021-03-29	5.85	2.188	1.916	2.613	0.66
2021-03-30	5.87	2.199	0.342	2.222	0.66
2021-03-31	5.87	2.211	0.000	2.555	0.66
2021-04-01	5.76	2.223	-1.874	2.385	0.67
2021-04-02	5.67	2.232	-1.563	2.083	0.67
2021-04-06	5.75	2.243	1.411	2.116	0.67
2021-04-07	5.73	2.249	-0.348	1.391	0.67
2021-04-08	5.65	2.257	-1.396	1.571	0.68
2021-04-09	5.58	2.266	-1.239	1.947	0.68
2021-04-12	5.6	2.273	0.358	1.613	0.68
2021-04-13	5.65	2.283	0.893	2.143	0.68
2021-04-14	5.64	2.292	-0.177	1.947	0.69
2021-04-15	5.5	2.309	-2.482	3.546	0.69
2021-04-16	5.49	2.317	-0.182	1.818	0.70
2021-04-19	5.45	2.324	-0.729	1.457	0.70
2021-04-20	5.49	2.334	0.734	2.202	0.70
2021-04-21	5.61	2.352	2.186	3.825	0.71
2021-04-22	5.52	2.365	-1.604	2.852	0.71
2021-04-23	5.51	2.372	-0.181	1.630	0.71
2021-04-26	5.43	2.383	-1.452	2.359	0.71
2021-04-27	5.44	2.390	0.184	1.473	0.72
2021-04-28	5.39	2.396	-0.919	1.471	0.72
2021-04-29	5.46	2.407	1.299	2.412	0.72
2021-04-30	5.09	2.443	-6.777	8.425	0.73
2021-05-06	5.11	2.449	0.393	1.375	0.73
2021-05-07	5.15	2.461	0.783	2.935	0.74
2021-05-10	5.35	2.480	3.883	4.078	0.74
2021-05-11	5.32	2.488	-0.561	1.869	0.75
2021-05-12	5.34	2.498	0.376	2.256	0.75
2021-05-13	5.36	2.509	0.375	2.434	0.75
2021-05-14	5.39	2.516	0.560	1.679	0.75
2021-05-17	5.37	2.525	-0.371	1.855	0.76
2021-05-18	5.27	2.540	-1.862	3.538	0.76
2021-05-19	5.18	2.547	-1.708	1.708	0.76
2021-05-20	5.27	2.559	1.737	2.703	0.77
2021-05-21	5.16	2.570	-2.087	2.467	0.77
2021-05-24	5.11	2.579	-0.969	2.132	0.77
2021-05-25	5.27	2.595	3.131	3.718	0.78
2021-05-26	5.45	2.619	3.416	5.313	0.79
2021-05-27	5.34	2.628	-2.018	2.018	0.79
2021-05-28	5.57	2.656	4.307	5.993	0.80
2021-05-31	5.6	2.673	0.539	3.591	0.80
2021-06-01	5.54	2.683	-1.071	2.143	0.80
2021-06-02	5.48	2.693	-1.083	2.166	0.81
2021-06-03	5.45	2.703	-0.547	2.190	0.81
2021-06-04	5.53	2.715	1.468	2.752	0.81
2021-06-07	5.44	2.722	-1.627	1.447	0.82
2021-06-08	5.42	2.731	-0.368	2.022	0.82
2021-06-09	5.35	2.739	-1.292	1.845	0.82
2021-06-10	5.38	2.747	0.561	1.682	0.82
2021-06-11	5.27	2.757	-2.045	2.230	0.83
2021-06-15	5.24	2.767	-0.569	2.277	0.83
2021-06-16	5.31	2.781	1.336	3.244	0.83
2021-06-17	5.22	2.792	-1.695	2.448	0.84
2021-06-18	5.16	2.797	-1.149	1.149	0.84
2021-06-21	5.06	2.808	-1.938	2.713	0.84
2021-06-22	5	2.819	-1.186	2.569	0.85
2021-06-23	4.99	2.825	-0.200	1.600	0.85
2021-06-24	5.01	2.830	0.401	1.002	0.85
2021-06-25	5.09	2.837	1.597	1.796	0.85
2021-06-28	5	2.846	-1.768	2.161	0.85
2021-06-29	5.01	2.854	0.200	1.800	0.86
2021-06-30	5.02	2.857	0.200	0.798	0.86
2021-07-01	5.04	2.863	0.398	1.394	0.86
2021-07-02	5	2.868	-0.794	1.190	0.86
2021-07-05	4.94	2.875	-1.200	1.800	0.86
2021-07-06	4.95	2.880	0.202	1.215	0.86
2021-07-07	4.86	2.888	-1.818	2.020	0.87
2021-07-08	4.8	2.898	-1.235	2.263	0.87
2021-07-09	4.76	2.904	-0.833	1.667	0.87
2021-07-12	4.74	2.912	-0.420	2.101	0.87
2021-07-13	4.75	2.917	0.211	1.266	0.88
2021-07-14	4.57	2.923	0.219	1.535	0.88
2021-07-15	4.78	2.948	4.595	6.127	0.88
2021-07-16	4.82	2.959	0.837	2.720	0.89
2021-07-19	4.91	2.973	1.867	3.527	0.89
2021-07-20	4.78	2.982	-2.648	2.240	0.89
2021-07-21	4.76	2.989	-0.418	1.883	0.90
2021-07-22	4.8	3.001	0.840	2.941	0.90
2021-07-23	4.85	3.014	1.042	3.125	0.90
2021-07-26	4.85	3.029	0.000	3.711	0.91
2021-07-27	4.82	3.038	-0.619	2.268	0.91
2021-07-28	4.93	3.052	2.282	3.320	0.92
2021-07-29	4.81	3.064	-2.434	3.043	0.92
2021-07-30	4.69	3.075	-2.495	2.911	0.92
2021-08-02	4.84	3.096	3.198	5.117	0.93
2021-08-03	4.82	3.106	-0.413	2.479	0.93
2021-08-04	4.87	3.112	1.037	1.660	0.93
2021-08-05	4.88	3.119	0.205	1.643	0.94
2021-08-06	4.9	3.128	0.410	2.254	0.94
2021-08-09	5	3.142	2.041	3.265	0.94
2021-08-10	5.05	3.154	1.000	2.800	0.95
2021-08-11	5.31	3.177	5.149	5.149	0.95
2021-08-12	5.27	3.184	-0.753	1.695	0.96
2021-08-13	5.33	3.197	1.139	2.846	0.96
2021-08-16	5.27	3.211	-1.126	3.189	0.96
2021-08-17	5.17	3.226	-1.898	3.605	0.97
2021-08-18	5.32	3.241	2.901	3.288	0.97
2021-08-19	5.15	3.259	-3.195	4.135	0.98
2021-08-20	5.17	3.271	0.388	2.913	0.98
2021-08-23	5.14	3.279	-0.580	1.934	0.98
2021-08-24	5.08	3.288	-1.167	2.140	0.99
2021-08-25	5.05	3.297	-0.591	1.969	0.99
2021-08-26	4.99	3.304	-1.188	1.782	0.99
2021-08-27	5	3.312	0.200	1.804	0.99
2021-08-30	4.99	3.324	-0.200	3.000	1.00
2021-08-31	5.14	3.342	3.006	4.208	1.00
2021-09-01	5.35	3.365	4.086	5.058	1.01
2021-09-02	5.35	3.375	0.000	2.430	1.01
2021-09-03	5.34	3.392	-0.187	3.738	1.02
2021-09-06	5.35	3.401	0.187	2.060	1.02
2021-09-07	5.41	3.417	1.121	3.551	1.03
2021-09-08	5.41	3.425	0.000	1.664	1.03
2021-09-09	5.46	3.437	0.924	2.588	1.03
2021-09-10	5.42	3.454	-0.733	3.846	1.04
2021-09-13	5.5	3.473	1.476	4.059	1.04
2021-09-14	5.3	3.493	-3.636	4.545	1.05
2021-09-15	5.25	3.502	-0.943	2.075	1.05
2021-09-16	5.23	3.527	-0.381	5.714	1.06
2021-09-17	5.15	3.537	-1.530	2.486	1.06
2021-09-22	5.06	3.551	-1.748	3.301	1.07
2021-09-23	5	3.567	-1.186	3.755	1.07
2021-09-24	4.95	3.575	-1.000	2.000	1.07
2021-09-27	4.9	3.586	-1.010	2.626	1.08
2021-09-28	5.06	3.604	3.265	4.286	1.08
2021-09-29	5.09	3.616	0.593	2.767	1.08
2021-09-30	5.08	3.629	-0.196	3.143	1.09
2021-10-08	5.12	3.639	0.787	2.362	1.09
2021-10-11	5.22	3.649	1.953	2.344	1.09
2021-10-12	5.14	3.663	-1.533	3.257	1.10
2021-10-13	5.14	3.672	0.000	2.140	1.10
2021-10-14	5.13	3.678	-0.195	1.362	1.10
2021-10-15	5.11	3.686	-0.390	1.754	1.11
2021-10-18	5.23	3.699	2.348	3.131	1.11
2021-10-19	5.31	3.713	1.530	3.059	1.11
2021-10-20	5.29	3.722	-0.377	2.072	1.12
2021-10-21	5.45	3.736	3.025	3.025	1.12
2021-10-22	5.43	3.745	-0.367	2.018	1.12
2021-10-25	5.35	3.755	-1.473	2.394	1.13
2021-10-26	5.32	3.765	-0.561	2.056	1.13
2021-10-27	5.34	3.773	0.376	1.880	1.13
2021-10-28	5.34	3.780	0.000	1.498	1.13
2021-10-29	5.41	3.791	1.311	2.622	1.14
2021-11-01	5.62	3.823	3.882	6.654	1.15
2021-11-02	5.52	3.838	-1.779	3.381	1.15
2021-11-03	5.41	3.855	-1.993	3.623	1.16
2021-11-04	5.34	3.865	-1.294	2.403	1.16
2021-11-05	5.39	3.875	0.936	2.247	1.16
2021-11-08	5.4	3.889	0.186	2.968	1.17
2021-11-09	5.34	3.905	-1.111	3.704	1.17
2021-11-10	5.37	3.914	0.562	2.060	1.17
2021-11-11	5.41	3.923	0.745	1.862	1.18
2021-11-12	5.34	3.931	-1.294	1.848	1.18
2021-11-15	5.35	3.937	0.187	1.311	1.18
2021-11-16	5.28	3.947	-1.308	2.243	1.18
2021-11-17	5.19	3.955	-1.705	1.894	1.19
2021-11-18	5.17	3.962	-0.385	1.541	1.19
2021-11-19	5.22	3.970	0.967	1.934	1.19
2021-11-22	5.14	3.977	-1.533	1.724	1.19
2021-11-23	5.17	3.983	0.584	1.362	1.19
2021-11-24	5.2	3.989	0.580	1.354	1.20
2021-11-25	5.22	3.995	0.385	1.346	1.20
2021-11-26	5.15	4.001	-1.341	1.341	1.20
2021-11-29	5.09	4.007	-1.165	1.553	1.20
2021-11-30	5.08	4.015	-0.196	1.768	1.20
2021-12-01	5.2	4.027	2.362	2.756	1.21
2021-12-02	5.27	4.039	1.346	2.692	1.21
2021-12-03	5.25	4.048	-0.380	2.087	1.21
2021-12-06	5.29	4.059	0.762	2.667	1.22
2021-12-07	5.37	4.070	1.512	2.268	1.22
2021-12-08	5.29	4.079	-1.490	2.235	1.22
2021-12-09	5.35	4.089	1.134	2.079	1.23
2021-12-10	5.29	4.097	-1.121	1.869	1.23
2021-12-13	5.28	4.105	-0.189	1.890	1.23
2021-12-14	5.21	4.117	-1.326	2.652	1.24
2021-12-15	5.29	4.129	1.536	2.687	1.24
2021-12-16	5.33	4.137	0.756	1.890	1.24
2021-12-17	5.28	4.144	-0.938	1.501	1.24
2021-12-20	5.27	4.148	-0.189	0.947	1.24
2021-12-21	5.32	4.156	0.949	1.898	1.25
2021-12-22	5.26	4.163	-1.128	1.504	1.25
2021-12-23	5.3	4.167	0.760	0.951	1.25
2021-12-24	5.28	4.172	-0.377	1.132	1.25
2021-12-27	5.22	4.180	-1.136	1.894	1.25
2021-12-28	5.2	4.187	-0.383	1.533	1.26
2021-12-29	5.14	4.194	-1.154	1.731	1.26
2021-12-30	5.11	4.201	-0.584	1.556	1.26
2021-12-31	5.1	4.207	-0.196	1.370	1.26
2022-01-04	5.16	4.214	1.176	1.765	1.26
2022-01-05	5.32	4.230	3.101	3.488	1.27
2022-01-06	5.28	4.239	-0.752	2.068	1.27
2022-01-07	5.52	4.260	4.545	4.545	1.28
2022-01-10	5.6	4.274	1.449	3.080	1.28
2022-01-11	5.63	4.291	0.536	3.571	1.29
2022-01-12	5.6	4.300	-0.533	1.954	1.29
2022-01-13	5.64	4.314	0.714	3.036	1.29
2022-01-14	5.5	4.329	-2.482	3.191	1.30
2022-01-17	5.52	4.342	0.364	2.909	1.30
2022-01-18	5.63	4.357	1.993	3.080	1.31
2022-01-19	5.65	4.363	0.355	1.421	1.31
2022-01-20	5.78	4.382	2.301	3.894	1.31
2022-01-21	5.74	4.391	-0.692	1.903	1.32
2022-01-24	5.73	4.405	-0.174	2.962	1.32
2022-01-25	5.69	4.419	-0.698	2.792	1.33
2022-01-26	5.72	4.427	0.527	1.757	1.33
2022-01-27	5.65	4.436	-1.224	1.923	1.33
2022-01-28	5.62	4.451	-0.531	3.186	1.34
2022-02-07	5.79	4.467	3.025	3.381	1.34
2022-02-08	5.89	4.480	1.727	2.591	1.34
2022-02-09	5.88	4.492	-0.170	2.377	1.35
2022-02-10	5.94	4.503	1.020	2.381	1.35
2022-02-11	6.02	4.520	1.347	3.367	1.36
2022-02-14	5.84	4.540	-2.990	3.987	1.36
2022-02-15	5.64	4.563	-3.425	4.966	1.37
2022-02-16	5.7	4.574	1.064	2.305	1.37
2022-02-17	5.72	4.586	0.351	2.456	1.38
2022-02-18	5.79	4.597	1.224	2.273	1.38
2022-02-21	5.71	4.609	-1.382	2.591	1.38
2022-02-22	5.71	4.618	0.000	1.926	1.39
2022-02-23	5.64	4.629	-1.226	2.277	1.39
2022-02-24	5.55	4.639	-1.596	2.128	1.39
2022-02-25	5.54	4.650	-0.180	2.342	1.39
2022-02-28	5.58	4.660	0.722	2.166	1.40
2022-03-01	5.67	4.677	1.613	3.584	1.40
2022-03-02	5.66	4.688	-0.176	2.469	1.41
2022-03-03	5.81	4.701	2.650	2.650	1.41
2022-03-04	5.8	4.714	-0.172	2.754	1.41
2022-03-07	5.74	4.728	-1.034	2.931	1.42
2022-03-08	5.6	4.747	-2.439	4.007	1.42
2022-03-09	5.47	4.779	-2.321	6.964	1.43
2022-03-10	5.41	4.796	-1.097	3.839	1.44
2022-03-11	5.36	4.813	-0.924	3.697	1.44
2022-03-14	5.19	4.826	-3.172	2.985	1.45
2022-03-15	4.89	4.851	-5.780	6.358	1.46
2022-03-16	5.06	4.876	3.476	5.726	1.46
2022-03-17	5.12	4.887	1.186	2.569	1.47
2022-03-18	5.14	4.901	0.391	3.320	1.47
2022-03-21	5.14	4.917	0.000	3.696	1.47
2022-03-22	5.27	4.931	2.529	3.307	1.48
2022-03-23	5.24	4.939	-0.569	1.708	1.48
2022-03-24	5.28	4.952	0.763	3.053	1.49
2022-03-25	5.2	4.963	-1.515	2.462	1.49
2022-03-28	5.26	4.975	1.154	2.885	1.49
2022-03-29	5.35	4.986	1.711	2.471	1.50
2022-03-30	5.4	4.996	0.935	2.056	1.50
2022-03-31	5.39	5.011	-0.185	3.519	1.50
2022-04-01	5.64	5.038	4.638	5.566	1.51
2022-04-06	5.73	5.055	1.596	3.546	1.52
2022-04-07	5.71	5.064	-0.349	2.094	1.52
2022-04-08	5.74	5.075	0.525	2.102	1.52
2022-04-11	5.67	5.084	-1.220	2.091	1.53
2022-04-12	5.65	5.097	-0.353	2.646	1.53
2022-04-13	5.66	5.108	0.177	2.301	1.53
2022-04-14	5.56	5.134	-1.767	5.654	1.54
2022-04-15	5.69	5.159	2.338	5.396	1.55
2022-04-18	5.48	5.176	-3.691	3.515	1.55
2022-04-19	5.6	5.191	2.190	3.285	1.56
2022-04-20	5.52	5.201	-1.429	2.143	1.56
2022-04-21	5.46	5.215	-1.087	3.080	1.56
2022-04-22	5.6	5.234	2.564	4.029	1.57
2022-04-25	5.44	5.252	-2.857	4.107	1.58
2022-04-26	5.34	5.265	-1.838	2.941	1.58
2022-04-27	5.32	5.277	-0.375	2.622	1.58
2022-04-28	5.48	5.295	3.008	3.947	1.59
2022-04-29	5.41	5.311	-1.277	3.467	1.59
2022-05-05	5.6	5.321	3.512	2.218	1.60
2022-05-06	5.47	5.331	-2.321	2.321	1.60
2022-05-09	5.34	5.343	-2.377	2.559	1.60
2022-05-10	5.42	5.366	1.498	5.056	1.61
2022-05-11	5.35	5.376	-1.292	2.399	1.61
2022-05-12	5.25	5.389	-1.869	2.804	1.62
2022-05-13	5.28	5.397	0.571	1.905	1.62
2022-05-16	5.25	5.405	-0.568	1.894	1.62
2022-05-17	5.26	5.416	0.190	2.476	1.62
2022-05-18	5.24	5.424	-0.380	1.711	1.63
2022-05-19	5.17	5.438	-1.336	3.435	1.63
2022-05-20	5.28	5.452	2.128	3.095	1.64
2022-05-23	5.22	5.459	-1.136	1.515	1.64

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