中国建筑融券券源 中国建筑专项约券

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	4.96	0	0	0	0
2020-04-28	4.97	0.011	0.202	2.621	0.00
2020-04-29	5	0.020	0.604	2.213	0.01
2020-04-30	5.06	0.026	1.200	1.400	0.01
2020-05-06	5.06	0.038	0.000	2.767	0.01
2020-05-07	5	0.043	-1.186	1.186	0.01
2020-05-08	5.01	0.047	0.200	1.000	0.01
2020-05-11	5.05	0.053	0.798	1.397	0.02
2020-05-12	4.99	0.059	-1.188	1.584	0.02
2020-05-13	4.99	0.062	0.000	0.601	0.02
2020-05-14	4.91	0.068	-1.603	1.603	0.02
2020-05-15	4.92	0.072	0.204	0.815	0.02
2020-05-18	4.93	0.076	0.203	1.016	0.02
2020-05-19	4.94	0.080	0.203	1.014	0.02
2020-05-20	4.92	0.084	-0.405	1.012	0.03
2020-05-21	4.87	0.090	-1.016	1.423	0.03
2020-05-22	4.83	0.095	-0.821	1.232	0.03
2020-05-25	4.83	0.097	0.000	0.621	0.03
2020-05-26	4.83	0.102	0.000	1.035	0.03
2020-05-27	4.83	0.106	0.000	1.035	0.03
2020-05-28	4.83	0.112	0.000	1.449	0.03
2020-05-29	4.82	0.115	-0.207	0.828	0.03
2020-06-01	4.88	0.121	1.245	1.452	0.04
2020-06-02	4.94	0.129	1.230	2.049	0.04
2020-06-03	4.89	0.137	-1.012	1.822	0.04
2020-06-04	4.86	0.142	-0.613	1.227	0.04
2020-06-05	4.86	0.145	0.000	0.823	0.04
2020-06-08	4.88	0.150	0.412	1.235	0.04
2020-06-09	4.91	0.155	0.615	1.230	0.05
2020-06-10	4.86	0.160	-1.018	1.222	0.05
2020-06-11	4.83	0.164	-0.617	1.029	0.05
2020-06-12	4.83	0.169	0.000	1.242	0.05
2020-06-15	4.79	0.172	-0.828	0.828	0.05
2020-06-16	4.85	0.177	1.253	1.253	0.05
2020-06-17	4.86	0.182	0.206	1.237	0.05
2020-06-18	4.9	0.190	0.823	1.852	0.06
2020-06-19	4.93	0.193	0.612	0.816	0.06
2020-06-22	4.82	0.201	-2.231	1.826	0.06
2020-06-23	4.82	0.204	0.000	0.830	0.06
2020-06-24	4.84	0.209	0.415	1.245	0.06
2020-06-29	4.77	0.215	-1.446	1.446	0.06
2020-06-30	4.77	0.218	0.000	0.839	0.07
2020-07-01	4.89	0.233	2.516	3.564	0.07
2020-07-02	4.98	0.245	1.840	2.863	0.07
2020-07-03	5.08	0.254	2.008	2.209	0.08
2020-07-06	5.48	0.283	7.874	6.299	0.08
2020-07-07	5.4	0.308	-1.460	5.657	0.09
2020-07-08	5.46	0.321	1.111	2.778	0.10
2020-07-09	5.48	0.329	0.366	1.832	0.10
2020-07-10	5.27	0.347	-3.832	4.015	0.10
2020-07-13	5.34	0.361	1.328	3.226	0.11
2020-07-14	5.28	0.374	-1.124	2.996	0.11
2020-07-15	5.17	0.389	-2.083	3.409	0.12
2020-07-16	5.05	0.405	-2.321	3.868	0.12
2020-07-17	5.05	0.411	0.000	1.386	0.12
2020-07-20	5.22	0.427	3.366	3.564	0.13
2020-07-21	5.22	0.433	0.000	1.533	0.13
2020-07-22	5.18	0.444	-0.766	2.490	0.13
2020-07-23	5.19	0.457	0.193	2.896	0.14
2020-07-24	5.06	0.469	-2.505	2.890	0.14
2020-07-27	5.03	0.476	-0.593	1.779	0.14
2020-07-28	5.03	0.481	0.000	1.193	0.14
2020-07-29	5.08	0.488	0.994	1.590	0.15
2020-07-30	5.04	0.494	-0.787	1.378	0.15
2020-07-31	5.03	0.501	-0.198	1.786	0.15
2020-08-03	5.08	0.505	0.994	0.994	0.15
2020-08-04	5.14	0.515	1.181	2.165	0.15
2020-08-05	5.07	0.521	-1.362	1.556	0.16
2020-08-06	5.06	0.529	-0.197	1.775	0.16
2020-08-07	5.11	0.536	0.988	1.779	0.16
2020-08-10	5.22	0.549	2.153	2.935	0.16
2020-08-11	5.14	0.560	-1.533	2.490	0.17
2020-08-12	5.32	0.579	3.502	4.280	0.17
2020-08-13	5.29	0.587	-0.564	1.880	0.18
2020-08-14	5.3	0.595	0.189	1.701	0.18
2020-08-17	5.35	0.604	0.943	2.075	0.18
2020-08-18	5.27	0.613	-1.495	2.056	0.18
2020-08-19	5.23	0.619	-0.759	1.518	0.19
2020-08-20	5.17	0.626	-1.147	1.530	0.19
2020-08-21	5.18	0.630	0.193	0.967	0.19
2020-08-24	5.17	0.636	-0.193	1.351	0.19
2020-08-25	5.15	0.640	-0.387	0.967	0.19
2020-08-26	5.1	0.646	-0.971	1.359	0.19
2020-08-27	5.1	0.651	0.000	1.176	0.20
2020-08-28	5.2	0.659	1.961	1.961	0.20
2020-08-31	5.14	0.669	-1.154	2.308	0.20
2020-09-01	5.16	0.674	0.389	1.167	0.20
2020-09-02	5.1	0.682	-1.163	1.744	0.20
2020-09-03	5.07	0.689	-0.588	1.765	0.21
2020-09-04	5.05	0.693	-0.394	0.789	0.21
2020-09-07	5.01	0.700	-0.792	1.782	0.21
2020-09-08	5.11	0.709	1.996	2.196	0.21
2020-09-09	5.04	0.717	-1.370	1.761	0.22
2020-09-10	5.03	0.726	-0.198	2.183	0.22
2020-09-11	5.02	0.729	-0.199	0.795	0.22
2020-09-14	5.03	0.732	0.199	0.598	0.22
2020-09-15	5.06	0.735	0.596	0.795	0.22
2020-09-16	5.08	0.741	0.395	1.383	0.22
2020-09-17	5.05	0.744	-0.591	0.787	0.22
2020-09-18	5.24	0.756	3.762	2.772	0.23
2020-09-21	5.24	0.763	0.000	1.527	0.23
2020-09-22	5.18	0.770	-1.145	1.718	0.23
2020-09-23	5.14	0.779	-0.772	1.931	0.23
2020-09-24	5.07	0.784	-1.362	1.167	0.24
2020-09-25	5.09	0.786	0.394	0.592	0.24
2020-09-28	5.08	0.789	-0.196	0.786	0.24
2020-09-29	5.05	0.793	-0.591	0.787	0.24
2020-09-30	5.08	0.798	0.594	1.188	0.24
2020-10-09	5.1	0.803	0.394	1.181	0.24
2020-10-12	5.15	0.810	0.980	1.765	0.24
2020-10-13	5.11	0.814	-0.777	0.971	0.24
2020-10-14	5.11	0.819	0.000	0.978	0.25
2020-10-15	5.12	0.822	0.196	0.783	0.25
2020-10-16	5.12	0.825	0.000	0.781	0.25
2020-10-19	5.11	0.834	-0.195	2.148	0.25
2020-10-20	5.07	0.839	-0.783	0.978	0.25
2020-10-21	5.09	0.845	0.394	1.578	0.25
2020-10-22	5.05	0.849	-0.786	0.982	0.25
2020-10-23	5.11	0.855	1.188	1.386	0.26
2020-10-26	5.22	0.871	2.153	3.523	0.26
2020-10-27	5.18	0.882	-0.766	2.682	0.26
2020-10-28	5.15	0.888	-0.579	1.351	0.27
2020-10-29	5.12	0.895	-0.583	1.553	0.27
2020-10-30	5.11	0.901	-0.195	1.563	0.27
2020-11-02	5.1	0.905	-0.196	0.978	0.27
2020-11-03	5.16	0.911	1.176	1.373	0.27
2020-11-04	5.23	0.920	1.357	1.938	0.28
2020-11-05	5.27	0.925	0.765	1.147	0.28
2020-11-06	5.37	0.936	1.898	2.467	0.28
2020-11-09	5.31	0.951	-1.117	3.352	0.29
2020-11-10	5.27	0.960	-0.753	2.072	0.29
2020-11-11	5.37	0.976	1.898	3.605	0.29
2020-11-12	5.31	0.986	-1.117	2.235	0.30
2020-11-13	5.25	0.992	-1.130	1.318	0.30
2020-11-16	5.29	0.999	0.762	1.714	0.30
2020-11-17	5.32	1.006	0.567	1.512	0.30
2020-11-18	5.31	1.014	-0.188	1.880	0.30
2020-11-19	5.31	1.020	0.000	1.318	0.31
2020-11-20	5.33	1.028	0.377	1.883	0.31
2020-11-23	5.42	1.039	1.689	2.251	0.31
2020-11-24	5.44	1.044	0.369	1.292	0.31
2020-11-25	5.37	1.058	-1.287	2.941	0.32
2020-11-26	5.4	1.064	0.559	1.490	0.32
2020-11-27	5.5	1.074	1.852	2.222	0.32
2020-11-30	5.43	1.089	-1.273	3.273	0.33
2020-12-01	5.51	1.099	1.473	2.026	0.33
2020-12-02	5.5	1.106	-0.181	1.633	0.33
2020-12-03	5.38	1.117	-2.182	2.364	0.34
2020-12-04	5.3	1.126	-1.487	2.045	0.34
2020-12-07	5.21	1.134	-1.698	1.887	0.34
2020-12-08	5.17	1.140	-0.768	1.344	0.34
2020-12-09	5.15	1.145	-0.387	1.161	0.34
2020-12-10	5.14	1.149	-0.194	0.971	0.34
2020-12-11	5.1	1.154	-0.778	1.167	0.35
2020-12-14	5.09	1.158	-0.196	0.980	0.35
2020-12-15	5.08	1.161	-0.196	0.786	0.35
2020-12-16	5.1	1.166	0.394	1.181	0.35
2020-12-17	5.12	1.173	0.392	1.569	0.35
2020-12-18	5.14	1.182	0.391	2.148	0.35
2020-12-21	5.07	1.187	-1.362	1.167	0.36
2020-12-22	5.02	1.194	-0.986	1.578	0.36
2020-12-23	5	1.198	-0.398	0.996	0.36
2020-12-24	4.97	1.204	-0.600	1.400	0.36
2020-12-25	5	1.210	0.604	1.408	0.36
2020-12-28	4.95	1.218	-1.000	2.000	0.37
2020-12-29	4.95	1.221	0.000	0.808	0.37
2020-12-30	4.94	1.225	-0.202	1.010	0.37
2020-12-31	4.97	1.229	0.607	1.012	0.37
2021-01-04	4.91	1.234	-1.207	1.207	0.37
2021-01-05	4.88	1.244	-0.611	2.444	0.37
2021-01-06	4.95	1.257	1.434	3.074	0.38
2021-01-07	4.92	1.269	-0.606	3.030	0.38
2021-01-08	4.96	1.277	0.813	1.829	0.38
2021-01-11	4.87	1.285	-1.815	2.016	0.39
2021-01-12	4.94	1.294	1.437	2.259	0.39
2021-01-13	5.09	1.317	3.036	5.263	0.40
2021-01-14	5.14	1.339	0.982	5.108	0.40
2021-01-15	5.03	1.348	-2.140	2.140	0.40
2021-01-18	5.04	1.353	0.199	1.193	0.41
2021-01-19	5.06	1.361	0.397	1.984	0.41
2021-01-20	5.04	1.368	-0.395	1.581	0.41
2021-01-21	5.02	1.371	-0.397	0.794	0.41
2021-01-22	4.94	1.379	-1.594	1.992	0.41
2021-01-25	4.9	1.383	-0.810	1.012	0.42
2021-01-26	4.88	1.389	-0.408	1.429	0.42
2021-01-27	4.89	1.394	0.205	1.230	0.42
2021-01-28	4.83	1.398	-1.227	1.022	0.42
2021-01-29	4.81	1.404	-0.414	1.449	0.42
2021-02-01	4.83	1.408	0.416	1.040	0.42
2021-02-02	4.82	1.413	-0.207	1.242	0.42
2021-02-03	4.77	1.418	-1.037	1.245	0.43
2021-02-04	4.69	1.425	-1.677	1.677	0.43
2021-02-05	4.74	1.430	1.066	1.279	0.43
2021-02-08	4.77	1.435	0.633	1.266	0.43
2021-02-09	4.8	1.440	0.629	1.258	0.43
2021-02-10	4.8	1.443	0.000	0.833	0.43
2021-02-18	4.85	1.447	1.042	0.833	0.43
2021-02-19	4.98	1.460	2.680	3.299	0.44
2021-02-22	5	1.471	0.402	2.610	0.44
2021-02-23	4.95	1.480	-1.000	2.200	0.44
2021-02-24	4.94	1.486	-0.202	1.414	0.45
2021-02-25	5.13	1.506	3.846	4.656	0.45
2021-02-26	5.05	1.513	-1.559	1.754	0.45
2021-03-01	5.06	1.519	0.198	1.386	0.46
2021-03-02	4.99	1.530	-1.383	2.569	0.46
2021-03-03	5.02	1.537	0.601	1.603	0.46
2021-03-04	5.03	1.543	0.199	1.594	0.46
2021-03-05	5.03	1.549	0.000	1.392	0.46
2021-03-08	4.99	1.555	-0.795	1.392	0.47
2021-03-09	5.01	1.564	0.401	2.204	0.47
2021-03-10	4.95	1.570	-1.198	1.397	0.47
2021-03-11	4.99	1.575	0.808	1.212	0.47
2021-03-12	5.12	1.593	2.605	4.208	0.48
2021-03-15	5.18	1.608	1.172	3.516	0.48
2021-03-16	5.19	1.615	0.193	1.544	0.48
2021-03-17	5.16	1.621	-0.578	1.541	0.49
2021-03-18	5.16	1.626	0.000	1.163	0.49
2021-03-19	5.05	1.637	-2.132	2.519	0.49
2021-03-22	5.21	1.651	3.168	3.168	0.50
2021-03-23	5.15	1.662	-1.152	2.687	0.50
2021-03-24	5.15	1.667	0.000	1.165	0.50
2021-03-25	5.17	1.676	0.388	2.136	0.50
2021-03-26	5.14	1.682	-0.580	1.354	0.50
2021-03-29	5.16	1.688	0.389	1.362	0.51
2021-03-30	5.11	1.694	-0.969	1.357	0.51
2021-03-31	5.19	1.703	1.566	2.153	0.51
2021-04-01	5.22	1.711	0.578	1.734	0.51
2021-04-02	5.2	1.716	-0.383	1.341	0.51
2021-04-06	5.17	1.722	-0.577	1.346	0.52
2021-04-07	5.2	1.728	0.580	1.354	0.52
2021-04-08	5.14	1.735	-1.154	1.538	0.52
2021-04-09	5.14	1.740	0.000	1.167	0.52
2021-04-12	5.21	1.749	1.362	2.140	0.52
2021-04-13	5.18	1.757	-0.576	1.727	0.53
2021-04-14	5.2	1.761	0.386	0.965	0.53
2021-04-15	5.19	1.764	-0.192	0.769	0.53
2021-04-16	5.22	1.769	0.578	1.156	0.53
2021-04-19	5.25	1.777	0.575	1.724	0.53
2021-04-20	5.24	1.782	-0.190	1.143	0.53
2021-04-21	5.17	1.787	-1.336	1.336	0.54
2021-04-22	5.14	1.793	-0.580	1.354	0.54
2021-04-23	5.09	1.798	-0.973	1.167	0.54
2021-04-26	5.02	1.806	-1.375	1.965	0.54
2021-04-27	4.98	1.810	-0.797	0.996	0.54
2021-04-28	4.97	1.815	-0.201	1.004	0.54
2021-04-29	5	1.821	0.604	1.610	0.55
2021-04-30	4.94	1.833	-1.200	2.800	0.55
2021-05-06	4.97	1.839	0.607	1.417	0.55
2021-05-07	4.99	1.845	0.402	1.408	0.55
2021-05-10	5	1.848	0.200	0.802	0.55
2021-05-11	5.02	1.854	0.400	1.400	0.56
2021-05-12	5.03	1.860	0.199	1.394	0.56
2021-05-13	5	1.865	-0.596	1.193	0.56
2021-05-14	5.02	1.869	0.400	1.000	0.56
2021-05-17	5	1.873	-0.398	0.996	0.56
2021-05-18	4.99	1.875	-0.200	0.600	0.56
2021-05-19	4.94	1.880	-1.002	1.202	0.56
2021-05-20	4.95	1.885	0.202	1.012	0.57
2021-05-21	4.92	1.888	-0.606	0.808	0.57
2021-05-24	4.86	1.894	-1.220	1.626	0.57
2021-05-25	4.97	1.905	2.263	2.469	0.57
2021-05-26	4.97	1.908	0.000	0.805	0.57
2021-05-27	4.96	1.911	-0.201	0.805	0.57
2021-05-28	4.9	1.918	-1.210	1.613	0.58
2021-05-31	4.89	1.920	-0.204	0.612	0.58
2021-06-01	4.91	1.923	0.409	0.613	0.58
2021-06-02	4.9	1.926	-0.204	0.815	0.58
2021-06-03	4.88	1.929	-0.408	0.612	0.58
2021-06-04	4.89	1.934	0.205	1.230	0.58
2021-06-07	4.87	1.937	-0.409	0.818	0.58
2021-06-08	4.86	1.940	-0.205	0.616	0.58
2021-06-09	4.89	1.944	0.617	1.029	0.58
2021-06-10	4.86	1.947	-0.613	0.818	0.58
2021-06-11	4.92	1.953	1.235	1.440	0.59
2021-06-15	4.86	1.959	-1.220	1.423	0.59
2021-06-16	4.88	1.965	0.412	1.646	0.59
2021-06-17	4.83	1.970	-1.025	1.230	0.59
2021-06-18	4.83	1.974	0.000	0.828	0.59
2021-06-21	4.81	1.977	-0.414	0.828	0.59
2021-06-22	4.79	1.982	-0.416	1.247	0.59
2021-06-23	4.8	1.984	0.209	0.418	0.60
2021-06-24	4.66	1.992	1.304	2.174	0.60
2021-06-25	4.71	1.999	1.073	1.717	0.60
2021-06-28	4.7	2.003	-0.212	1.062	0.60
2021-06-29	4.68	2.007	-0.426	1.064	0.60
2021-06-30	4.65	2.015	-0.641	1.923	0.60
2021-07-01	4.67	2.021	0.430	1.720	0.61
2021-07-02	4.63	2.027	-0.857	1.499	0.61
2021-07-05	4.6	2.032	-0.648	1.296	0.61
2021-07-06	4.66	2.039	1.304	1.739	0.61
2021-07-07	4.66	2.045	0.000	1.502	0.61
2021-07-08	4.6	2.051	-1.288	1.717	0.62
2021-07-09	4.6	2.055	0.000	1.087	0.62
2021-07-12	4.58	2.060	-0.435	1.304	0.62
2021-07-13	4.75	2.073	3.712	3.275	0.62
2021-07-14	4.67	2.079	-0.426	1.493	0.62
2021-07-15	4.7	2.085	0.642	1.499	0.63
2021-07-16	4.67	2.088	-0.638	0.851	0.63
2021-07-19	4.67	2.094	0.000	1.499	0.63
2021-07-20	4.65	2.100	-0.428	1.499	0.63
2021-07-21	4.6	2.106	-1.075	1.505	0.63
2021-07-22	4.63	2.111	0.652	1.304	0.63
2021-07-23	4.68	2.118	1.080	1.944	0.64
2021-07-26	4.58	2.128	-2.137	2.564	0.64
2021-07-27	4.52	2.138	-1.310	2.620	0.64
2021-07-28	4.49	2.143	-0.664	1.327	0.64
2021-07-29	4.43	2.151	-1.336	2.227	0.65
2021-07-30	4.46	2.160	0.677	2.483	0.65
2021-08-02	4.53	2.175	1.570	3.812	0.65
2021-08-03	4.6	2.183	1.545	2.208	0.65
2021-08-04	4.55	2.187	-1.087	1.087	0.66
2021-08-05	4.59	2.195	0.879	1.978	0.66
2021-08-06	4.55	2.199	-0.871	1.089	0.66
2021-08-09	4.65	2.213	2.198	3.516	0.66
2021-08-10	4.65	2.217	0.000	1.075	0.67
2021-08-11	4.71	2.231	1.290	3.656	0.67
2021-08-12	4.69	2.235	-0.425	0.849	0.67
2021-08-13	4.63	2.241	-1.279	1.706	0.67
2021-08-16	4.7	2.253	1.512	3.024	0.68
2021-08-17	4.65	2.267	-1.064	3.617	0.68
2021-08-18	4.76	2.278	2.366	2.796	0.68
2021-08-19	4.7	2.286	-1.261	2.101	0.69
2021-08-20	4.67	2.294	-0.638	1.915	0.69
2021-08-23	4.63	2.299	-0.857	1.285	0.69
2021-08-24	4.61	2.304	-0.432	1.296	0.69
2021-08-25	4.64	2.310	0.651	1.735	0.69
2021-08-26	4.63	2.315	-0.216	1.078	0.69
2021-08-27	4.73	2.325	2.160	2.592	0.70
2021-08-30	4.69	2.332	-0.846	1.903	0.70
2021-08-31	4.8	2.342	2.345	2.345	0.70
2021-09-01	5.12	2.374	6.667	7.500	0.71
2021-09-02	5.19	2.389	1.367	3.516	0.72
2021-09-03	5.07	2.403	-2.312	3.276	0.72
2021-09-06	5.15	2.418	1.578	3.550	0.73
2021-09-07	5.2	2.428	0.971	2.330	0.73
2021-09-08	5.23	2.437	0.577	2.115	0.73
2021-09-09	5.35	2.460	2.294	5.163	0.74
2021-09-10	5.26	2.479	-1.682	4.299	0.74
2021-09-13	5.29	2.492	0.570	3.042	0.75
2021-09-14	5.09	2.512	-3.781	4.726	0.75
2021-09-15	5.05	2.520	-0.786	1.768	0.76
2021-09-16	4.95	2.532	-1.980	2.970	0.76
2021-09-17	4.92	2.542	-0.606	2.424	0.76
2021-09-22	4.97	2.556	1.016	3.455	0.77
2021-09-23	5.05	2.567	1.610	2.616	0.77
2021-09-24	4.92	2.582	-2.574	3.564	0.77
2021-09-27	4.84	2.594	-1.626	2.846	0.78
2021-09-28	4.87	2.601	0.620	1.860	0.78
2021-09-29	4.82	2.609	-1.027	1.848	0.78
2021-09-30	4.8	2.615	-0.415	1.660	0.78
2021-10-08	4.85	2.624	1.042	2.083	0.79
2021-10-11	4.83	2.629	-0.412	1.443	0.79
2021-10-12	4.77	2.637	-1.242	1.863	0.79
2021-10-13	4.72	2.643	-1.048	1.468	0.79
2021-10-14	4.72	2.648	0.000	1.271	0.79
2021-10-15	4.66	2.655	-1.271	1.907	0.80
2021-10-18	4.71	2.662	1.073	1.717	0.80
2021-10-19	4.71	2.667	0.000	1.274	0.80
2021-10-20	4.67	2.672	-0.849	1.486	0.80
2021-10-21	4.73	2.680	1.285	1.927	0.80
2021-10-22	4.73	2.686	0.000	1.480	0.81
2021-10-25	4.69	2.690	-0.846	1.057	0.81
2021-10-26	4.66	2.695	-0.640	1.279	0.81
2021-10-27	4.62	2.702	-0.858	1.931	0.81
2021-10-28	4.61	2.707	-0.216	1.082	0.81
2021-10-29	4.66	2.713	1.085	1.518	0.81
2021-11-01	4.77	2.723	2.361	2.575	0.82
2021-11-02	4.67	2.732	-2.096	2.306	0.82
2021-11-03	4.7	2.738	0.642	1.499	0.82
2021-11-04	4.66	2.743	-0.851	1.277	0.82
2021-11-05	4.6	2.749	-1.288	1.717	0.82
2021-11-08	4.58	2.753	-0.435	1.087	0.83
2021-11-09	4.57	2.757	-0.218	0.873	0.83
2021-11-10	4.64	2.768	1.532	2.845	0.83
2021-11-11	4.88	2.793	5.172	6.250	0.84
2021-11-12	4.81	2.800	-1.434	1.639	0.84
2021-11-15	4.76	2.808	-1.040	2.079	0.84
2021-11-16	4.71	2.816	-1.050	2.101	0.84
2021-11-17	4.7	2.819	-0.212	0.849	0.85
2021-11-18	4.67	2.824	-0.638	1.277	0.85
2021-11-19	4.75	2.834	1.713	2.355	0.85
2021-11-22	4.68	2.839	-1.474	1.474	0.85
2021-11-23	4.69	2.845	0.214	1.496	0.85
2021-11-24	4.7	2.849	0.213	1.066	0.85
2021-11-25	4.71	2.852	0.213	0.638	0.86
2021-11-26	4.67	2.855	-0.849	0.849	0.86
2021-11-29	4.64	2.859	-0.642	1.071	0.86
2021-11-30	4.64	2.864	0.000	1.078	0.86
2021-12-01	4.69	2.869	1.078	1.509	0.86
2021-12-02	4.75	2.879	1.279	2.345	0.86
2021-12-03	4.78	2.885	0.632	1.474	0.87
2021-12-06	4.8	2.895	0.418	2.510	0.87
2021-12-07	4.9	2.904	2.083	2.292	0.87
2021-12-08	4.84	2.910	-1.224	1.429	0.87
2021-12-09	4.88	2.917	0.826	1.653	0.87
2021-12-10	4.86	2.921	-0.410	1.230	0.88
2021-12-13	4.91	2.930	1.029	2.058	0.88
2021-12-14	4.81	2.943	-2.037	3.259	0.88
2021-12-15	4.89	2.957	1.663	3.326	0.89
2021-12-16	4.95	2.962	1.227	1.431	0.89
2021-12-17	4.95	2.969	0.000	1.616	0.89
2021-12-20	4.99	2.977	0.808	2.020	0.89
2021-12-21	5.02	2.985	0.601	1.804	0.90
2021-12-22	4.95	2.994	-1.394	2.191	0.90
2021-12-23	4.96	2.998	0.202	1.010	0.90
2021-12-24	4.96	3.003	0.000	1.210	0.90
2021-12-27	5.01	3.011	1.008	1.815	0.90
2021-12-28	4.99	3.018	-0.399	1.796	0.91
2021-12-29	4.94	3.024	-1.002	1.403	0.91
2021-12-30	4.94	3.027	0.000	0.810	0.91
2021-12-31	5	3.037	1.215	2.227	0.91
2022-01-04	5.03	3.044	0.600	1.800	0.91
2022-01-05	5.02	3.050	-0.199	1.392	0.92
2022-01-06	5.13	3.062	2.191	2.789	0.92
2022-01-07	5.24	3.076	2.144	3.314	0.92
2022-01-10	5.37	3.089	2.481	2.863	0.93
2022-01-11	5.38	3.099	0.186	2.235	0.93
2022-01-12	5.26	3.114	-2.230	3.346	0.93
2022-01-13	5.2	3.130	-1.141	3.612	0.94
2022-01-14	5.02	3.147	-3.462	4.231	0.94
2022-01-17	4.99	3.154	-0.598	1.594	0.95
2022-01-18	5.28	3.184	5.812	6.814	0.96
2022-01-19	5.37	3.199	1.705	3.409	0.96
2022-01-20	5.4	3.208	0.559	2.048	0.96
2022-01-21	5.33	3.218	-1.296	2.222	0.97
2022-01-24	5.41	3.235	1.501	3.752	0.97
2022-01-25	5.3	3.243	-2.033	1.848	0.97
2022-01-26	5.38	3.253	1.509	2.264	0.98
2022-01-27	5.37	3.265	-0.186	2.602	0.98
2022-01-28	5.2	3.280	-3.166	3.352	0.98
2022-02-07	5.48	3.299	5.385	4.231	0.99
2022-02-08	5.49	3.308	0.182	2.007	0.99
2022-02-09	5.41	3.320	-1.457	2.732	1.00
2022-02-10	5.46	3.334	0.924	2.957	1.00
2022-02-11	5.6	3.362	2.564	6.044	1.01
2022-02-14	5.35	3.387	-4.464	5.536	1.02
2022-02-15	5.31	3.397	-0.748	2.243	1.02
2022-02-16	5.41	3.408	1.883	2.448	1.02
2022-02-17	5.36	3.417	-0.924	2.033	1.03
2022-02-18	5.5	3.435	2.612	3.918	1.03
2022-02-21	5.46	3.446	-0.727	2.545	1.03
2022-02-22	5.39	3.454	-1.282	1.648	1.04
2022-02-23	5.3	3.464	-1.670	2.226	1.04
2022-02-24	5.15	3.480	-2.830	3.774	1.04
2022-02-25	5.07	3.495	-1.553	3.689	1.05
2022-02-28	5.09	3.500	0.394	1.183	1.05
2022-03-01	5.16	3.511	1.375	2.358	1.05
2022-03-02	5.2	3.521	0.775	2.326	1.06
2022-03-03	5.49	3.545	5.577	5.385	1.06
2022-03-04	5.45	3.554	-0.729	2.004	1.07
2022-03-07	5.47	3.568	0.367	2.936	1.07
2022-03-08	5.37	3.583	-1.828	3.473	1.07
2022-03-09	5.35	3.613	-0.372	6.704	1.08
2022-03-10	5.28	3.628	-1.308	3.364	1.09
2022-03-11	5.19	3.642	-1.705	3.220	1.09
2022-03-14	5.15	3.660	-0.771	4.239	1.10
2022-03-15	4.75	3.690	-7.767	7.573	1.11
2022-03-16	4.87	3.707	2.526	4.211	1.11
2022-03-17	4.93	3.716	1.232	2.259	1.11
2022-03-18	4.98	3.732	1.014	3.651	1.12
2022-03-21	4.93	3.742	-1.004	2.610	1.12
2022-03-22	5.06	3.759	2.637	3.854	1.13
2022-03-23	5.26	3.783	3.953	5.534	1.13
2022-03-24	5.27	3.798	0.190	3.422	1.14
2022-03-25	5.26	3.811	-0.190	3.036	1.14
2022-03-28	5.34	3.827	1.521	3.612	1.15
2022-03-29	5.3	3.836	-0.749	2.060	1.15
2022-03-30	5.44	3.854	2.642	3.962	1.16
2022-03-31	5.44	3.865	0.000	2.390	1.16
2022-04-01	5.51	3.878	1.287	2.757	1.16
2022-04-06	5.97	3.922	8.348	8.893	1.18
2022-04-07	5.9	3.940	-1.173	3.685	1.18
2022-04-08	6.12	3.967	3.729	5.254	1.19
2022-04-11	6.07	3.986	-0.817	3.758	1.20
2022-04-12	5.93	4.002	-2.306	3.295	1.20
2022-04-13	5.93	4.022	0.000	4.047	1.21
2022-04-14	6.01	4.043	1.349	4.216	1.21
2022-04-15	6.04	4.065	0.499	4.326	1.22
2022-04-18	5.94	4.092	-1.656	5.464	1.23
2022-04-19	6.09	4.112	2.525	3.872	1.23
2022-04-20	5.86	4.137	-3.777	5.090	1.24
2022-04-21	5.78	4.151	-1.365	3.072	1.25
2022-04-22	5.89	4.171	1.903	3.979	1.25
2022-04-25	5.67	4.195	-3.735	5.093	1.26
2022-04-26	5.85	4.223	3.175	5.820	1.27
2022-04-27	5.93	4.252	1.368	5.812	1.28
2022-04-28	6.18	4.281	4.216	5.565	1.28
2022-04-29	6.28	4.305	1.618	4.531	1.29
2022-05-05	6.19	4.325	-1.433	3.981	1.30
2022-05-06	5.97	4.343	-3.554	3.554	1.30
2022-05-09	5.91	4.361	-1.005	3.685	1.31
2022-05-10	6.04	4.386	2.200	4.907	1.32
2022-05-11	5.85	4.403	-3.146	3.477	1.32
2022-05-12	5.77	4.418	-1.368	3.248	1.33
2022-05-13	5.87	4.432	1.733	2.773	1.33
2022-05-16	5.98	4.449	1.874	3.407	1.33
2022-05-17	5.88	4.460	-1.672	2.341	1.34
2022-05-18	5.8	4.472	-1.361	2.381	1.34
2022-05-19	5.89	4.489	1.552	3.621	1.35
2022-05-20	5.91	4.500	0.340	2.207	1.35
2022-05-23	5.72	4.516	-3.215	3.215	1.35

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