齐鲁银行融券券源 齐鲁银行专项约券

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%）
2021-06-18	6.43	0	0	0	0
2021-06-18	7.72	0.129	20.062	20.062	0.04
2021-06-21	8.49	0.143	32.037	2.022	0.04
2021-06-22	9.34	0.213	10.012	8.952	0.06
2021-06-23	10.27	0.247	9.957	3.961	0.07
2021-06-24	11.3	0.410	10.029	17.332	0.12
2021-06-25	12.43	0.472	10.000	6.018	0.14
2021-06-28	11.19	0.566	-9.976	9.976	0.17
2021-06-29	10.07	0.602	-10.009	4.379	0.18
2021-06-30	9.3	0.645	-7.646	5.561	0.19
2021-07-01	9.06	0.696	-2.581	6.667	0.21
2021-07-02	8.65	0.728	-4.525	4.525	0.22
2021-07-05	8.39	0.752	-3.006	3.353	0.23
2021-07-06	8.58	0.782	2.265	4.291	0.23
2021-07-07	8.23	0.802	-4.079	2.914	0.24
2021-07-08	8.11	0.830	-1.458	4.131	0.25
2021-07-09	8.14	0.851	0.370	3.083	0.26
2021-07-12	8.1	0.874	-0.491	3.440	0.26
2021-07-13	8.06	0.892	-0.494	2.593	0.27
2021-07-14	7.72	0.907	-3.015	2.387	0.27
2021-07-15	8.01	0.967	3.756	8.938	0.29
2021-07-16	7.67	0.981	-4.245	2.247	0.29
2021-07-19	7.33	1.007	-4.433	4.172	0.30
2021-07-20	7.26	1.025	-0.955	3.001	0.31
2021-07-21	7.26	1.037	0.000	1.928	0.31
2021-07-22	7.24	1.046	-0.275	1.515	0.31
2021-07-23	7.02	1.074	-3.039	4.834	0.32
2021-07-26	6.69	1.096	-4.701	3.989	0.33
2021-07-27	6.58	1.117	-1.644	3.737	0.34
2021-07-28	6.55	1.138	-0.456	3.951	0.34
2021-07-29	6.61	1.158	0.916	3.511	0.35
2021-07-30	6.39	1.171	-3.328	2.572	0.35
2021-08-02	6.48	1.198	1.408	5.008	0.36
2021-08-03	6.42	1.209	-0.926	2.006	0.36
2021-08-04	6.41	1.217	-0.156	1.558	0.37
2021-08-05	6.33	1.231	-1.248	2.496	0.37
2021-08-06	6.34	1.243	0.158	2.370	0.37
2021-08-09	6.48	1.261	2.208	3.312	0.38
2021-08-10	6.59	1.278	1.698	3.086	0.38
2021-08-11	6.74	1.324	2.276	8.194	0.40
2021-08-12	6.53	1.341	-3.116	3.116	0.40
2021-08-13	6.47	1.352	-0.919	2.144	0.41
2021-08-16	6.78	1.397	4.791	7.883	0.42
2021-08-17	6.69	1.420	-1.327	4.130	0.43
2021-08-18	7	1.461	4.634	7.025	0.44
2021-08-19	6.79	1.480	-3.000	3.429	0.44
2021-08-20	6.38	1.514	-6.038	6.333	0.45
2021-08-23	6.37	1.523	-0.157	1.724	0.46
2021-08-24	6.32	1.532	-0.785	1.727	0.46
2021-08-25	6.19	1.543	-2.057	2.057	0.46
2021-08-26	6.2	1.550	0.162	1.454	0.47
2021-08-27	6.09	1.562	-1.774	2.258	0.47
2021-08-30	5.9	1.580	-3.120	3.777	0.47
2021-08-31	5.91	1.591	0.169	2.203	0.48
2021-09-01	6.06	1.613	2.538	4.230	0.48
2021-09-02	6.03	1.621	-0.495	1.650	0.49
2021-09-03	6.07	1.637	0.663	3.151	0.49
2021-09-06	6.08	1.644	0.165	1.318	0.49
2021-09-07	6.12	1.654	0.658	1.974	0.50
2021-09-08	6.15	1.662	0.490	1.634	0.50
2021-09-09	6.22	1.678	1.138	3.089	0.50
2021-09-10	6.29	1.710	1.125	6.109	0.51
2021-09-13	6.15	1.717	-2.226	1.431	0.52
2021-09-14	5.97	1.734	-2.927	3.415	0.52
2021-09-15	5.97	1.743	0.000	1.675	0.52
2021-09-16	5.9	1.753	-1.173	2.010	0.53
2021-09-17	5.86	1.758	-0.678	1.017	0.53
2021-09-22	5.75	1.764	-1.877	1.365	0.53
2021-09-23	5.78	1.772	0.522	1.565	0.53
2021-09-24	5.72	1.779	-1.038	1.557	0.53
2021-09-27	5.63	1.791	-1.573	2.448	0.54
2021-09-28	5.68	1.802	0.888	2.309	0.54
2021-09-29	5.78	1.831	1.761	6.162	0.55
2021-09-30	5.72	1.839	-1.038	1.557	0.55
2021-10-08	5.78	1.847	1.049	1.748	0.55
2021-10-11	5.85	1.871	1.211	4.844	0.56
2021-10-12	5.74	1.878	-1.880	1.538	0.56
2021-10-13	5.98	1.914	4.181	7.143	0.57
2021-10-14	5.88	1.921	-1.672	1.505	0.58
2021-10-15	5.79	1.935	-1.531	2.891	0.58
2021-10-18	5.77	1.942	-0.345	1.554	0.58
2021-10-19	5.79	1.951	0.347	1.733	0.59
2021-10-20	5.74	1.958	-0.864	1.554	0.59
2021-10-21	5.84	1.973	1.742	2.962	0.59
2021-10-22	5.85	1.983	0.171	2.055	0.59
2021-10-25	5.78	1.991	-1.197	1.709	0.60
2021-10-26	5.76	1.997	-0.346	1.211	0.60
2021-10-27	5.63	2.006	-2.257	2.083	0.60
2021-10-28	5.46	2.022	-3.020	3.375	0.61
2021-10-29	5.47	2.029	0.183	1.648	0.61
2021-11-01	5.52	2.039	0.914	2.011	0.61
2021-11-02	5.38	2.051	-2.536	2.717	0.62
2021-11-03	5.39	2.057	0.186	1.487	0.62
2021-11-04	5.4	2.062	0.186	0.928	0.62
2021-11-05	5.37	2.067	-0.556	1.111	0.62
2021-11-08	5.42	2.074	0.931	1.676	0.62
2021-11-09	5.43	2.077	0.185	0.738	0.62
2021-11-10	5.46	2.089	0.552	2.578	0.63
2021-11-11	5.5	2.098	0.733	2.015	0.63
2021-11-12	5.47	2.104	-0.545	1.273	0.63
2021-11-15	5.48	2.109	0.183	1.097	0.63
2021-11-16	5.42	2.116	-1.095	1.460	0.63
2021-11-17	5.41	2.120	-0.185	0.923	0.64
2021-11-18	5.39	2.123	-0.370	0.555	0.64
2021-11-19	5.46	2.130	1.299	1.670	0.64
2021-11-22	5.43	2.134	-0.549	0.916	0.64
2021-11-23	5.49	2.140	1.105	1.289	0.64
2021-11-24	5.57	2.158	1.457	3.825	0.65
2021-11-25	5.53	2.163	-0.718	1.077	0.65
2021-11-26	5.51	2.169	-0.362	1.266	0.65
2021-11-29	5.46	2.176	-0.907	1.633	0.65
2021-11-30	5.49	2.181	0.549	1.099	0.65
2021-12-01	5.56	2.190	1.275	2.004	0.66
2021-12-02	5.57	2.197	0.180	1.439	0.66
2021-12-03	5.58	2.205	0.180	1.616	0.66
2021-12-06	5.66	2.227	1.434	4.659	0.67
2021-12-07	5.62	2.241	-0.707	3.180	0.67
2021-12-08	5.64	2.247	0.356	1.246	0.67
2021-12-09	5.8	2.273	2.837	5.319	0.68
2021-12-10	5.7	2.281	-1.724	1.724	0.68
2021-12-13	5.68	2.293	-0.351	2.456	0.69
2021-12-14	5.61	2.299	-1.232	1.232	0.69
2021-12-15	5.62	2.304	0.178	1.070	0.69
2021-12-16	5.63	2.309	0.178	1.068	0.69
2021-12-17	5.63	2.314	0.000	1.243	0.69
2021-12-20	5.56	2.320	-1.243	1.243	0.70
2021-12-21	5.73	2.341	3.058	4.317	0.70
2021-12-22	5.68	2.349	-0.873	1.745	0.70
2021-12-23	5.63	2.357	-0.880	1.585	0.71
2021-12-24	5.6	2.362	-0.533	1.066	0.71
2021-12-27	5.59	2.366	-0.179	0.893	0.71
2021-12-28	5.62	2.369	0.537	0.716	0.71
2021-12-29	5.57	2.373	-0.890	0.890	0.71
2021-12-30	5.58	2.379	0.180	1.257	0.71
2021-12-31	5.58	2.381	0.000	0.538	0.71
2022-01-04	5.63	2.388	0.896	1.434	0.72
2022-01-05	5.66	2.396	0.533	1.599	0.72
2022-01-06	5.64	2.401	-0.353	1.060	0.72
2022-01-07	5.7	2.413	1.064	2.660	0.72
2022-01-10	5.73	2.423	0.526	2.105	0.73
2022-01-11	5.72	2.433	-0.175	2.094	0.73
2022-01-12	5.69	2.443	-0.524	1.923	0.73
2022-01-13	5.75	2.460	1.054	3.691	0.74
2022-01-14	5.6	2.472	-2.609	2.609	0.74
2022-01-17	5.6	2.477	0.000	0.893	0.74
2022-01-18	5.65	2.482	0.893	1.250	0.74
2022-01-19	5.72	2.495	1.239	2.655	0.75
2022-01-20	6.09	2.550	6.469	10.839	0.77
2022-01-21	5.9	2.565	-3.120	3.120	0.77
2022-01-24	5.8	2.579	-1.695	2.712	0.77
2022-01-25	5.53	2.601	-4.655	4.828	0.78
2022-01-26	5.48	2.616	-0.904	3.436	0.78
2022-01-27	5.53	2.649	0.912	7.117	0.79
2022-01-28	5.43	2.658	-1.808	1.989	0.80
2022-02-07	5.52	2.668	1.657	2.026	0.80
2022-02-08	5.73	2.690	3.804	4.710	0.81
2022-02-09	5.76	2.703	0.524	2.618	0.81
2022-02-10	5.85	2.722	1.563	3.993	0.82
2022-02-11	5.88	2.744	0.513	4.444	0.82
2022-02-14	5.79	2.755	-1.531	2.381	0.83
2022-02-15	5.74	2.765	-0.864	2.073	0.83
2022-02-16	5.76	2.771	0.348	1.220	0.83
2022-02-17	5.71	2.778	-0.868	1.389	0.83
2022-02-18	5.74	2.784	0.525	1.401	0.84
2022-02-21	5.75	2.790	0.174	1.220	0.84
2022-02-22	5.64	2.801	-1.913	2.261	0.84
2022-02-23	5.64	2.807	0.000	1.241	0.84
2022-02-24	5.46	2.825	-3.191	4.078	0.85
2022-02-25	5.48	2.831	0.366	1.282	0.85
2022-02-28	5.44	2.839	-0.730	1.642	0.85
2022-03-01	5.49	2.844	0.919	1.103	0.85
2022-03-02	5.49	2.848	0.000	0.911	0.85
2022-03-03	5.5	2.854	0.182	1.275	0.86
2022-03-04	5.43	2.859	-1.273	1.273	0.86
2022-03-07	5.39	2.865	-0.737	1.289	0.86
2022-03-08	5.22	2.882	-3.154	3.896	0.86
2022-03-09	5.18	2.901	-0.766	4.406	0.87
2022-03-10	5.17	2.907	-0.193	1.351	0.87
2022-03-11	5.2	2.919	0.580	2.708	0.88
2022-03-14	5.1	2.926	-1.923	1.731	0.88
2022-03-15	4.93	2.943	-3.333	4.118	0.88
2022-03-16	5.05	2.965	2.434	5.274	0.89
2022-03-17	5.06	2.974	0.198	1.980	0.89
2022-03-18	5.13	2.985	1.383	2.767	0.90
2022-03-21	5.09	2.992	-0.780	1.559	0.90
2022-03-22	5.14	3.002	0.982	2.358	0.90
2022-03-23	5.1	3.008	-0.778	1.362	0.90
2022-03-24	5.05	3.014	-0.980	1.373	0.90
2022-03-25	5	3.020	-0.990	1.584	0.91
2022-03-28	5.06	3.037	1.200	4.000	0.91
2022-03-29	5.03	3.043	-0.593	1.383	0.91
2022-03-30	5.15	3.056	2.386	2.982	0.92
2022-03-31	5.21	3.069	1.165	3.107	0.92
2022-04-01	5.73	3.121	9.981	10.940	0.94
2022-04-06	6.3	3.169	9.948	9.075	0.95
2022-04-07	6.13	3.237	-2.698	13.333	0.97
2022-04-08	6.74	3.304	9.951	11.909	0.99
2022-04-11	6.07	3.322	-9.941	3.561	1.00
2022-04-12	5.95	3.395	-1.977	14.662	1.02
2022-04-13	6.2	3.437	4.202	8.235	1.03
2022-04-14	6.22	3.472	0.323	6.613	1.04
2022-04-15	6.44	3.523	3.537	9.486	1.06
2022-04-18	5.89	3.548	-8.540	5.124	1.06
2022-04-19	5.97	3.568	1.358	4.075	1.07
2022-04-20	5.76	3.599	-3.518	6.533	1.08
2022-04-21	5.79	3.626	0.521	5.556	1.09
2022-04-22	5.92	3.659	2.245	6.563	1.10
2022-04-25	6.08	3.709	2.703	9.966	1.11
2022-04-26	5.47	3.762	-10.033	11.513	1.13
2022-04-27	5.29	3.790	-3.291	6.399	1.14
2022-04-28	5.04	3.816	-4.726	6.238	1.14
2022-04-29	5.25	3.838	4.167	4.960	1.15
2022-05-05	5.31	3.854	1.143	3.619	1.16
2022-05-06	5.07	3.870	-4.520	3.766	1.16
2022-05-09	5.08	3.877	0.197	1.775	1.16
2022-05-10	5.16	3.897	1.575	4.528	1.17
2022-05-11	5.19	3.912	0.581	3.682	1.17
2022-05-12	5.11	3.923	-1.541	2.505	1.18
2022-05-13	5.1	3.935	-0.196	2.740	1.18
2022-05-16	5.06	3.942	-0.784	1.765	1.18
2022-05-17	5.05	3.952	-0.198	2.372	1.19
2022-05-18	5.07	3.959	0.396	1.584	1.19
2022-05-19	5.04	3.965	-0.592	1.381	1.19
2022-05-20	5.11	3.977	1.389	2.976	1.19
2022-05-23	5.15	3.984	0.783	1.566	1.20

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