风范股份融券券源 风范股份专项约券

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%）
2020-04-27	5.75	0	0	0	0
2020-04-27	5.73	0.015	-0.348	3.130	0.00
2020-04-28	5.19	0.050	-9.424	8.202	0.02
2020-04-29	5.21	0.068	0.385	4.046	0.02
2020-04-30	5.33	0.083	2.303	3.455	0.03
2020-05-06	5.44	0.107	2.064	5.253	0.03
2020-05-07	5.41	0.115	-0.551	1.838	0.03
2020-05-08	5.45	0.123	0.739	1.664	0.04
2020-05-11	5.46	0.142	0.183	4.220	0.04
2020-05-12	5.35	0.159	-2.015	3.846	0.05
2020-05-13	5.42	0.179	1.308	4.299	0.05
2020-05-14	5.38	0.191	-0.738	2.768	0.06
2020-05-15	5.3	0.201	-1.487	2.230	0.06
2020-05-18	5.25	0.209	-0.943	1.887	0.06
2020-05-19	5.27	0.215	0.381	1.333	0.06
2020-05-20	5.28	0.221	0.190	1.328	0.07
2020-05-21	5.22	0.228	-1.136	1.705	0.07
2020-05-22	5.05	0.249	-3.257	4.981	0.07
2020-05-25	5.04	0.258	-0.198	1.980	0.08
2020-05-26	5.11	0.264	1.389	1.587	0.08
2020-05-27	5.07	0.272	-0.783	1.761	0.08
2020-05-28	5	0.283	-1.381	2.564	0.08
2020-05-29	4.99	0.288	-0.200	1.200	0.09
2020-06-01	5.15	0.303	3.206	3.607	0.09
2020-06-02	5.17	0.311	0.388	1.942	0.09
2020-06-03	5.17	0.320	0.000	1.934	0.10
2020-06-04	5.17	0.326	0.000	1.547	0.10
2020-06-05	5.15	0.334	-0.387	1.741	0.10
2020-06-08	5.67	0.335	10.097	0.194	0.10
2020-06-09	5.56	0.376	-1.940	8.818	0.11
2020-06-10	5.48	0.405	-1.439	6.475	0.12
2020-06-11	5.34	0.418	-2.555	2.920	0.13
2020-06-12	5.27	0.432	-1.311	3.184	0.13
2020-06-15	5.21	0.443	-1.139	2.467	0.13
2020-06-16	5.3	0.455	1.727	2.687	0.14
2020-06-17	5.28	0.461	-0.377	1.509	0.14
2020-06-18	5.29	0.469	0.189	1.705	0.14
2020-06-19	5.42	0.496	2.457	6.049	0.15
2020-06-22	5.36	0.504	-1.107	1.845	0.15
2020-06-23	5.28	0.514	-1.493	2.239	0.15
2020-06-24	5.21	0.525	-1.326	2.462	0.16
2020-06-29	5.25	0.538	0.768	3.071	0.16
2020-06-30	5.26	0.543	0.190	1.143	0.16
2020-07-01	5.19	0.552	-1.331	1.901	0.17
2020-07-02	5.27	0.563	1.541	2.505	0.17
2020-07-03	5.33	0.569	1.139	1.518	0.17
2020-07-06	5.55	0.584	4.128	3.189	0.18
2020-07-07	5.58	0.608	0.541	5.225	0.18
2020-07-08	5.82	0.638	4.301	6.093	0.19
2020-07-09	5.86	0.653	0.687	3.093	0.20
2020-07-10	5.67	0.677	-3.242	5.119	0.20
2020-07-13	5.72	0.692	2.693	3.052	0.21
2020-07-14	5.85	0.724	2.273	6.643	0.22
2020-07-15	5.58	0.753	-4.615	6.154	0.23
2020-07-16	5.33	0.781	-4.480	6.272	0.23
2020-07-17	5.3	0.795	-0.563	3.189	0.24
2020-07-20	5.52	0.816	4.151	4.528	0.24
2020-07-21	5.58	0.831	1.087	3.261	0.25
2020-07-22	5.7	0.860	2.151	6.093	0.26
2020-07-23	5.62	0.879	-1.404	4.211	0.26
2020-07-24	5.43	0.900	-3.381	4.626	0.27
2020-07-27	5.37	0.916	-1.105	3.499	0.27
2020-07-28	5.4	0.926	0.559	2.235	0.28
2020-07-29	5.48	0.942	1.481	3.519	0.28
2020-07-30	5.51	0.952	0.547	2.190	0.29
2020-07-31	5.49	0.961	-0.363	1.996	0.29
2020-08-03	5.64	0.976	2.732	3.097	0.29
2020-08-04	5.61	0.986	-0.532	2.128	0.30
2020-08-05	5.59	0.993	-0.357	1.604	0.30
2020-08-06	5.66	1.008	1.252	3.041	0.30
2020-08-07	5.54	1.022	-2.120	3.004	0.31
2020-08-10	5.71	1.047	3.069	5.415	0.31
2020-08-11	5.48	1.067	-4.028	4.378	0.32
2020-08-12	5.5	1.079	0.365	2.555	0.32
2020-08-13	5.56	1.096	1.091	3.636	0.33
2020-08-14	5.6	1.109	0.719	2.878	0.33
2020-08-17	5.7	1.119	1.786	1.964	0.34
2020-08-18	5.7	1.125	0.000	1.404	0.34
2020-08-19	5.78	1.159	1.404	7.018	0.35
2020-08-20	5.92	1.183	2.422	4.844	0.35
2020-08-21	5.77	1.206	-2.534	4.730	0.36
2020-08-24	5.65	1.220	-2.080	3.120	0.37
2020-08-25	5.67	1.230	0.354	2.124	0.37
2020-08-26	5.59	1.244	-1.411	2.822	0.37
2020-08-27	5.59	1.255	0.000	2.504	0.38
2020-08-28	5.65	1.265	1.073	2.147	0.38
2020-08-31	5.61	1.273	-0.708	1.593	0.38
2020-09-01	5.61	1.280	0.000	1.426	0.38
2020-09-02	5.66	1.294	0.891	3.030	0.39
2020-09-03	5.59	1.304	-1.237	2.297	0.39
2020-09-04	5.49	1.313	-1.789	1.789	0.39
2020-09-07	5.69	1.336	3.643	4.918	0.40
2020-09-08	5.76	1.351	1.230	3.163	0.41
2020-09-09	5.66	1.371	-1.736	4.167	0.41
2020-09-10	5.28	1.406	-6.714	7.951	0.42
2020-09-11	5.34	1.421	1.136	3.409	0.43
2020-09-14	5.34	1.433	0.000	2.809	0.43
2020-09-15	5.34	1.440	0.000	1.498	0.43
2020-09-16	5.41	1.455	1.311	3.184	0.44
2020-09-17	5.42	1.465	0.185	2.218	0.44
2020-09-18	5.5	1.475	1.476	2.214	0.44
2020-09-21	5.58	1.492	1.455	3.818	0.45
2020-09-22	5.41	1.507	-3.047	3.226	0.45
2020-09-23	5.68	1.532	4.991	5.360	0.46
2020-09-25	5.1	1.551	-10.211	4.401	0.47
2020-09-28	4.9	1.565	-3.922	3.333	0.47
2020-09-29	4.93	1.570	0.612	1.224	0.47
2020-09-30	4.88	1.577	-1.014	1.826	0.47
2020-10-09	4.98	1.586	2.049	2.049	0.48
2020-10-12	5.18	1.610	4.016	5.622	0.48
2020-10-13	5.15	1.621	-0.579	2.510	0.49
2020-10-14	5.06	1.631	-1.748	2.524	0.49
2020-10-15	5.04	1.637	-0.395	1.383	0.49
2020-10-16	4.99	1.645	-0.992	1.786	0.49
2020-10-19	4.99	1.651	0.000	1.603	0.50
2020-10-20	5.01	1.660	0.401	2.004	0.50
2020-10-21	4.95	1.665	-1.198	1.397	0.50
2020-10-22	4.96	1.673	0.202	1.818	0.50
2020-10-23	4.92	1.680	-0.806	1.815	0.50
2020-10-26	4.92	1.688	0.000	1.829	0.51
2020-10-27	4.91	1.692	-0.203	1.016	0.51
2020-10-28	4.85	1.700	-1.222	2.037	0.51
2020-10-29	4.8	1.708	-1.031	1.856	0.51
2020-10-30	4.49	1.737	-6.458	7.917	0.52
2020-11-02	4.3	1.755	-4.232	4.900	0.53
2020-11-03	4.44	1.767	3.256	3.256	0.53
2020-11-04	4.39	1.778	-1.126	2.928	0.53
2020-11-05	4.45	1.783	1.367	1.595	0.54
2020-11-06	4.4	1.790	-1.124	1.798	0.54
2020-11-09	4.5	1.801	2.273	2.955	0.54
2020-11-10	4.47	1.812	-0.667	2.889	0.54
2020-11-11	4.43	1.820	-0.895	2.237	0.55
2020-11-12	4.32	1.831	-2.483	2.935	0.55
2020-11-13	4.4	1.843	1.852	3.241	0.55
2020-11-16	4.43	1.850	0.682	2.045	0.56
2020-11-17	4.38	1.858	-1.129	2.257	0.56
2020-11-18	4.4	1.863	0.457	1.142	0.56
2020-11-19	4.41	1.869	0.227	1.818	0.56
2020-11-20	4.46	1.879	1.134	2.494	0.56
2020-11-23	4.48	1.886	0.448	2.018	0.57
2020-11-24	4.54	1.892	1.339	1.563	0.57
2020-11-25	4.65	1.913	2.423	5.507	0.57
2020-11-26	4.6	1.922	-1.075	2.151	0.58
2020-11-27	4.53	1.935	-1.522	3.696	0.58
2020-11-30	4.51	1.941	-0.442	1.545	0.58
2020-12-01	4.51	1.948	0.000	1.774	0.58
2020-12-02	4.57	1.955	1.330	1.774	0.59
2020-12-03	4.64	1.973	1.532	4.814	0.59
2020-12-04	4.55	1.981	-1.940	1.940	0.59
2020-12-07	4.55	1.985	0.000	1.099	0.60
2020-12-08	4.55	1.988	0.000	0.879	0.60
2020-12-09	4.4	2.000	-3.297	3.297	0.60
2020-12-10	4.43	2.015	0.682	3.864	0.60
2020-12-11	4.38	2.021	-1.129	1.806	0.61
2020-12-14	4.38	2.034	0.000	3.425	0.61
2020-12-15	4.35	2.039	-0.685	1.598	0.61
2020-12-16	4.29	2.048	-1.379	2.299	0.61
2020-12-17	4.34	2.055	1.166	2.098	0.62
2020-12-18	4.33	2.062	-0.230	1.843	0.62
2020-12-21	4.37	2.068	0.924	1.617	0.62
2020-12-22	4.62	2.111	5.721	11.213	0.63
2020-12-23	4.55	2.146	-1.515	9.307	0.64
2020-12-24	4.67	2.165	2.637	4.835	0.65
2020-12-25	4.82	2.200	3.212	8.779	0.66
2020-12-28	4.72	2.214	-2.075	3.527	0.66
2020-12-29	4.61	2.225	-2.331	2.754	0.67
2020-12-30	4.68	2.239	1.518	3.688	0.67
2020-12-31	4.67	2.260	-0.214	5.342	0.68
2021-01-04	4.68	2.270	0.214	2.570	0.68
2021-01-05	4.56	2.282	-2.564	3.205	0.68
2021-01-06	4.41	2.295	-3.289	3.509	0.69
2021-01-07	4.32	2.310	-2.041	4.082	0.69
2021-01-08	4.43	2.320	2.546	2.778	0.70
2021-01-11	4.35	2.330	-1.806	2.709	0.70
2021-01-12	4.37	2.337	0.460	1.839	0.70
2021-01-13	4.34	2.348	-0.686	3.204	0.70
2021-01-14	4.31	2.356	-0.691	2.304	0.71
2021-01-15	4.36	2.361	1.160	1.160	0.71
2021-01-18	4.43	2.369	1.606	2.294	0.71
2021-01-19	4.44	2.377	0.226	2.257	0.71
2021-01-20	4.38	2.385	-1.351	2.027	0.72
2021-01-21	4.39	2.391	0.228	1.826	0.72
2021-01-22	4.47	2.421	1.822	7.973	0.73
2021-01-25	4.36	2.432	-2.461	2.908	0.73
2021-01-26	4.31	2.438	-1.147	1.606	0.73
2021-01-27	4.32	2.442	0.232	1.160	0.73
2021-01-28	4.28	2.448	-0.926	1.852	0.73
2021-01-29	4.32	2.464	0.935	4.439	0.74
2021-02-01	4.34	2.471	0.463	1.852	0.74
2021-02-02	4.38	2.480	0.922	2.535	0.74
2021-02-03	4.27	2.488	-2.511	2.283	0.75
2021-02-04	3.96	2.522	-7.260	10.070	0.76
2021-02-05	3.87	2.531	-2.273	3.030	0.76
2021-02-08	3.88	2.536	0.258	1.292	0.76
2021-02-09	3.93	2.538	1.289	0.773	0.76
2021-02-10	3.95	2.543	0.509	1.527	0.76
2021-02-18	4.04	2.555	2.278	3.544	0.77
2021-02-19	4.15	2.567	2.723	3.465	0.77
2021-02-22	4.22	2.579	1.687	3.373	0.77
2021-02-23	4.17	2.586	-1.185	2.133	0.78
2021-02-24	4.15	2.595	-0.480	2.398	0.78
2021-02-25	4.12	2.602	-0.723	2.169	0.78
2021-02-26	4.18	2.612	1.456	2.913	0.78
2021-03-01	4.21	2.620	0.718	2.153	0.79
2021-03-02	4.39	2.657	4.276	10.214	0.80
2021-03-03	4.45	2.680	1.367	6.150	0.80
2021-03-04	4.36	2.690	-2.022	2.697	0.81
2021-03-05	4.38	2.699	0.459	2.523	0.81
2021-03-08	4.34	2.707	-0.913	2.283	0.81
2021-03-09	4.19	2.726	-3.456	5.300	0.82
2021-03-10	4.17	2.735	-0.477	2.625	0.82
2021-03-11	4.21	2.742	0.959	2.158	0.82
2021-03-12	4.36	2.768	3.563	7.126	0.83
2021-03-15	4.44	2.788	1.835	5.275	0.84
2021-03-16	4.57	2.812	2.928	6.306	0.84
2021-03-17	4.52	2.822	-1.094	2.845	0.85
2021-03-18	4.47	2.836	-1.106	3.540	0.85
2021-03-19	4.55	2.855	1.790	5.145	0.86
2021-03-22	4.57	2.863	0.440	1.978	0.86
2021-03-23	4.5	2.883	-1.532	5.470	0.86
2021-03-24	4.53	2.898	0.667	4.000	0.87
2021-03-25	4.47	2.908	-1.325	2.649	0.87
2021-03-26	4.63	2.928	3.579	5.145	0.88
2021-03-29	4.82	2.952	4.104	6.048	0.89
2021-03-30	4.8	2.969	-0.415	4.149	0.89
2021-03-31	4.81	2.980	0.208	2.708	0.89
2021-04-01	4.86	2.991	1.040	2.703	0.90
2021-04-02	4.77	3.003	-1.852	3.086	0.90
2021-04-06	5.05	3.030	5.870	6.499	0.91
2021-04-07	4.84	3.074	-4.158	10.891	0.92
2021-04-08	4.64	3.086	-4.132	3.099	0.93
2021-04-09	4.57	3.099	-1.509	3.448	0.93
2021-04-12	4.6	3.109	0.656	2.626	0.93
2021-04-13	4.48	3.120	-2.609	2.826	0.94
2021-04-14	4.52	3.126	0.893	1.563	0.94
2021-04-15	4.42	3.134	-2.212	2.212	0.94
2021-04-16	4.49	3.141	1.584	1.810	0.94
2021-04-19	4.54	3.148	1.114	2.004	0.94
2021-04-20	4.53	3.154	-0.220	1.542	0.95
2021-04-21	4.44	3.162	-1.987	1.987	0.95
2021-04-22	4.48	3.171	0.901	2.477	0.95
2021-04-23	4.5	3.180	0.446	2.455	0.95
2021-04-26	4.42	3.190	-1.778	2.667	0.96
2021-04-27	4.31	3.206	-2.489	4.525	0.96
2021-04-28	4.35	3.216	0.928	2.784	0.96
2021-04-29	4.41	3.226	1.379	2.529	0.97
2021-04-30	4.17	3.244	-5.442	5.442	0.97
2021-05-06	4.19	3.253	0.480	2.398	0.98
2021-05-07	4.27	3.260	1.909	1.909	0.98
2021-05-10	4.3	3.270	0.703	2.810	0.98
2021-05-11	4.31	3.278	0.233	2.326	0.98
2021-05-12	4.34	3.286	0.696	2.320	0.99
2021-05-13	4.33	3.292	-0.230	1.613	0.99
2021-05-14	4.34	3.296	0.231	1.155	0.99
2021-05-17	4.26	3.302	-1.843	1.613	0.99
2021-05-18	4.23	3.307	-0.704	1.408	0.99
2021-05-19	4.24	3.311	0.236	1.182	0.99
2021-05-20	4.22	3.315	-0.472	0.943	0.99
2021-05-21	4.23	3.317	0.237	0.711	1.00
2021-05-24	4.28	3.323	1.182	1.655	1.00
2021-05-25	4.26	3.327	-0.467	1.168	1.00
2021-05-26	4.31	3.335	1.174	2.113	1.00
2021-05-27	4.31	3.338	0.000	0.928	1.00
2021-05-28	4.26	3.344	-1.160	1.624	1.00
2021-05-31	4.29	3.349	0.704	1.408	1.00
2021-06-01	4.3	3.356	0.233	2.098	1.01
2021-06-02	4.29	3.360	-0.233	0.930	1.01
2021-06-03	4.38	3.377	2.098	4.662	1.01
2021-06-04	4.57	3.398	4.338	5.479	1.02
2021-06-07	4.64	3.419	1.532	5.470	1.03
2021-06-08	4.52	3.427	-2.586	2.155	1.03
2021-06-09	4.35	3.441	-3.761	3.982	1.03
2021-06-10	4.3	3.445	-1.149	1.149	1.03
2021-06-11	4.32	3.452	0.465	1.860	1.04
2021-06-15	4.24	3.459	-1.852	1.852	1.04
2021-06-16	4.24	3.462	0.000	0.943	1.04
2021-06-17	4.2	3.467	-0.943	1.415	1.04
2021-06-18	4.24	3.476	0.952	2.619	1.04
2021-06-21	4.27	3.483	0.708	1.887	1.04
2021-06-22	4.26	3.489	-0.234	1.639	1.05
2021-06-23	4.25	3.491	-0.235	0.704	1.05
2021-06-24	4.29	3.500	0.704	2.582	1.05
2021-06-25	4.26	3.505	-0.699	1.399	1.05
2021-06-28	4.23	3.510	-0.704	1.174	1.05
2021-06-29	4.19	3.515	-0.946	1.655	1.05
2021-06-30	4.2	3.520	0.239	1.193	1.06
2021-07-01	4.13	3.529	-1.667	2.619	1.06
2021-07-02	4.08	3.534	-1.211	1.695	1.06
2021-07-05	4.16	3.539	1.961	1.471	1.06
2021-07-06	4.15	3.544	-0.240	1.442	1.06
2021-07-07	4.13	3.549	-0.482	1.205	1.06
2021-07-08	4.14	3.554	0.242	1.453	1.07
2021-07-09	4.15	3.559	0.242	1.449	1.07
2021-07-12	4.16	3.563	0.241	1.205	1.07
2021-07-13	4.18	3.567	0.481	1.202	1.07
2021-07-14	4.19	3.573	-1.179	1.887	1.07
2021-07-15	4.15	3.580	-0.955	1.909	1.07
2021-07-16	4.13	3.587	-0.482	1.928	1.08
2021-07-19	4.11	3.590	-0.484	0.969	1.08
2021-07-20	4.11	3.593	0.000	0.973	1.08
2021-07-21	4.13	3.597	0.487	0.973	1.08
2021-07-22	4.11	3.602	-0.484	1.453	1.08
2021-07-23	4.06	3.607	-1.217	1.460	1.08
2021-07-26	4.27	3.631	5.172	6.897	1.09
2021-07-27	4.09	3.643	-4.215	3.513	1.09
2021-07-28	4.01	3.664	-1.956	6.112	1.10
2021-07-29	4.02	3.670	0.249	1.995	1.10
2021-07-30	4.08	3.688	1.493	5.224	1.11
2021-08-02	4.2	3.703	2.941	4.412	1.11
2021-08-03	4.21	3.712	0.238	2.381	1.11
2021-08-04	4.25	3.724	0.950	3.325	1.12
2021-08-05	4.19	3.729	-1.412	1.647	1.12
2021-08-06	4.16	3.738	-0.716	2.625	1.12
2021-08-09	4.21	3.744	1.202	1.442	1.12
2021-08-10	4.29	3.753	1.900	2.613	1.13
2021-08-11	4.53	3.779	5.594	6.993	1.13
2021-08-12	4.39	3.791	-3.091	3.091	1.14
2021-08-13	4.4	3.801	0.228	2.733	1.14
2021-08-16	4.5	3.815	2.273	3.864	1.14
2021-08-17	4.65	3.851	3.333	9.333	1.16
2021-08-18	4.55	3.874	-2.151	6.022	1.16
2021-08-19	4.44	3.897	-2.418	6.154	1.17
2021-08-20	4.3	3.907	-3.153	2.928	1.17
2021-08-23	4.42	3.920	2.791	3.488	1.18
2021-08-24	4.37	3.929	-1.131	2.489	1.18
2021-08-25	4.48	3.940	2.517	2.975	1.18
2021-08-26	4.48	3.953	0.000	3.348	1.19
2021-08-27	4.4	3.963	-1.786	2.902	1.19
2021-08-30	4.58	3.996	4.091	8.409	1.20
2021-08-31	4.41	4.007	-3.712	3.057	1.20
2021-09-01	4.41	4.023	0.000	4.535	1.21
2021-09-02	4.6	4.048	4.308	6.349	1.21
2021-09-03	4.59	4.064	-0.217	4.348	1.22
2021-09-06	4.58	4.087	-0.218	5.882	1.23
2021-09-07	4.61	4.100	0.655	3.493	1.23
2021-09-08	4.7	4.110	1.952	2.386	1.23
2021-09-09	4.64	4.120	-1.277	2.766	1.24
2021-09-10	4.86	4.156	4.741	8.836	1.25
2021-09-13	4.91	4.180	1.029	5.761	1.25
2021-09-14	4.77	4.194	-2.851	3.666	1.26
2021-09-15	4.87	4.207	2.096	3.145	1.26
2021-09-16	4.72	4.226	-3.080	4.723	1.27
2021-09-17	4.72	4.245	0.000	4.873	1.27
2021-09-22	5.02	4.284	6.356	9.322	1.29
2021-09-23	4.96	4.304	-1.195	4.781	1.29
2021-09-24	4.8	4.331	-3.226	6.855	1.30
2021-09-27	4.44	4.368	-7.500	10.000	1.31
2021-09-28	4.58	4.385	3.153	4.505	1.32
2021-09-29	4.53	4.404	-1.092	5.022	1.32
2021-09-30	4.76	4.433	5.077	7.285	1.33
2021-10-08	4.8	4.450	0.840	4.202	1.33
2021-10-11	4.58	4.469	-4.583	5.000	1.34
2021-10-12	4.48	4.488	-2.183	5.022	1.35
2021-10-13	4.41	4.501	-1.563	3.571	1.35
2021-10-14	4.41	4.511	0.000	2.721	1.35
2021-10-15	4.21	4.527	-4.535	4.535	1.36
2021-10-18	4.3	4.535	2.138	2.375	1.36
2021-10-19	4.31	4.541	0.233	1.628	1.36
2021-10-20	4.33	4.551	0.464	2.784	1.37
2021-10-21	4.28	4.559	-1.155	2.309	1.37
2021-10-22	4.23	4.565	-1.168	1.636	1.37
2021-10-25	4.28	4.574	1.182	2.600	1.37
2021-10-26	4.23	4.581	-1.168	1.869	1.37
2021-10-27	4.17	4.588	-1.418	2.128	1.38
2021-10-28	4.1	4.601	-1.679	3.597	1.38
2021-10-29	4.15	4.612	1.220	3.415	1.38
2021-11-01	4.25	4.622	2.410	2.651	1.39
2021-11-02	4.2	4.632	-1.176	2.824	1.39
2021-11-03	4.24	4.638	0.952	1.667	1.39
2021-11-04	4.33	4.650	2.123	3.302	1.39
2021-11-05	4.27	4.658	-1.386	2.309	1.40
2021-11-08	4.32	4.665	1.171	2.108	1.40
2021-11-09	4.34	4.670	0.463	1.157	1.40
2021-11-10	4.36	4.677	0.461	2.074	1.40
2021-11-11	4.32	4.681	-0.917	1.147	1.40
2021-11-12	4.39	4.690	1.620	2.546	1.41
2021-11-15	4.4	4.699	0.228	2.278	1.41
2021-11-16	4.32	4.707	-1.818	2.273	1.41
2021-11-17	4.75	4.746	9.954	9.954	1.42
2021-11-18	5.03	4.790	5.895	10.316	1.44
2021-11-19	4.9	4.825	-2.584	8.549	1.45
2021-11-22	4.73	4.840	-3.469	3.878	1.45
2021-11-23	4.76	4.855	0.634	3.805	1.46
2021-11-24	4.77	4.864	0.210	2.311	1.46
2021-11-25	4.85	4.886	1.677	5.451	1.47
2021-11-26	4.7	4.895	-3.093	2.268	1.47
2021-11-29	4.68	4.908	-0.426	3.404	1.47
2021-11-30	4.63	4.918	-1.068	2.564	1.48
2021-12-01	4.69	4.927	1.296	2.160	1.48
2021-12-02	4.63	4.936	-1.279	2.345	1.48
2021-12-03	4.62	4.945	-0.216	2.376	1.48
2021-12-06	4.51	4.959	-2.381	3.680	1.49
2021-12-07	4.5	4.970	-0.222	3.104	1.49
2021-12-08	4.53	4.977	0.667	1.778	1.49
2021-12-09	4.54	4.982	0.221	1.325	1.49
2021-12-10	4.53	4.988	-0.220	1.542	1.50
2021-12-13	4.98	5.031	9.934	10.375	1.51
2021-12-14	5.48	5.086	10.040	12.048	1.53
2021-12-15	6.03	5.120	10.036	6.752	1.54
2021-12-16	6.63	5.131	9.950	1.990	1.54
2021-12-17	7.29	5.157	9.955	4.374	1.55
2021-12-20	8.02	5.157	10.014	0.000	1.55
2021-12-21	8.05	5.236	0.374	11.721	1.57
2021-12-22	7.26	5.289	-9.814	8.696	1.59
2021-12-23	6.72	5.325	-7.438	6.474	1.60
2021-12-24	6.39	5.369	-4.911	8.185	1.61
2021-12-27	6.42	5.389	0.469	3.912	1.62
2021-12-28	6.51	5.423	1.402	6.231	1.63
2021-12-29	6.39	5.449	-1.843	4.916	1.63
2021-12-30	6.37	5.469	-0.313	3.756	1.64
2021-12-31	6.15	5.498	-3.454	5.495	1.65
2022-01-04	6.21	5.512	0.976	2.764	1.65
2022-01-05	6.08	5.539	-2.093	5.314	1.66
2022-01-06	6.22	5.577	2.303	7.401	1.67
2022-01-07	6.06	5.603	-2.572	5.145	1.68
2022-01-10	5.95	5.619	-1.815	3.135	1.69
2022-01-11	5.92	5.633	-0.504	2.857	1.69
2022-01-12	6.51	5.645	9.966	2.196	1.69
2022-01-13	6.88	5.680	5.684	6.144	1.70
2022-01-14	6.19	5.720	-10.029	7.703	1.72
2022-01-17	5.95	5.738	-3.877	3.716	1.72
2022-01-18	6.05	5.767	1.681	5.714	1.73
2022-01-19	5.79	5.803	-4.298	7.438	1.74
2022-01-20	5.56	5.824	-3.972	4.663	1.75
2022-01-21	5.58	5.839	0.360	3.237	1.75
2022-01-24	5.51	5.858	-1.254	3.943	1.76
2022-01-25	5.22	5.886	-5.263	6.534	1.77
2022-01-26	5.27	5.900	0.958	3.257	1.77
2022-01-27	5.11	5.916	-3.036	3.795	1.77
2022-01-28	5.15	5.934	0.783	4.110	1.78
2022-02-07	5.23	5.952	1.553	4.078	1.79
2022-02-08	5.29	5.965	1.147	3.059	1.79
2022-02-09	5.47	5.988	3.403	4.915	1.80
2022-02-10	5.42	6.005	-0.914	3.839	1.80
2022-02-11	5.21	6.021	-3.875	3.690	1.81
2022-02-14	5.33	6.042	2.303	4.798	1.81
2022-02-15	5.32	6.055	-0.188	2.814	1.82
2022-02-16	5.42	6.065	1.880	2.256	1.82
2022-02-17	5.39	6.076	-0.554	2.399	1.82
2022-02-18	5.37	6.084	-0.371	1.855	1.83
2022-02-21	5.49	6.099	2.235	3.352	1.83
2022-02-22	5.36	6.112	-2.368	2.914	1.83
2022-02-23	5.4	6.119	0.746	1.493	1.84
2022-02-24	5.2	6.162	-3.704	9.815	1.85
2022-02-25	5.72	6.209	10.000	10.000	1.86
2022-02-28	5.63	6.235	-1.573	5.420	1.87
2022-03-01	5.59	6.246	-0.710	2.487	1.87
2022-03-02	5.67	6.262	1.431	3.399	1.88
2022-03-03	5.84	6.298	2.998	7.407	1.89
2022-03-04	5.56	6.333	-4.795	7.363	1.90
2022-03-07	5.54	6.350	-0.360	3.777	1.91
2022-03-08	5.34	6.371	-3.610	4.693	1.91
2022-03-09	5.51	6.410	3.184	8.427	1.92
2022-03-10	5.57	6.426	1.089	3.630	1.93
2022-03-11	5.64	6.463	1.257	7.720	1.94
2022-03-14	5.3	6.478	-6.028	3.546	1.94
2022-03-15	4.82	6.515	-9.057	9.057	1.95
2022-03-16	4.96	6.542	2.905	6.639	1.96
2022-03-17	4.99	6.556	0.605	3.226	1.97
2022-03-18	5.15	6.578	3.206	5.210	1.97
2022-03-21	5.16	6.587	0.194	2.136	1.98
2022-03-22	5.22	6.607	1.163	4.457	1.98
2022-03-23	5.74	6.653	9.962	9.770	2.00
2022-03-24	5.64	6.707	-1.742	11.324	2.01
2022-03-25	5.8	6.740	2.837	6.915	2.02
2022-03-28	5.98	6.783	3.103	8.621	2.03
2022-03-29	5.71	6.807	-4.515	5.017	2.04
2022-03-30	5.77	6.842	1.051	7.356	2.05
2022-03-31	6.05	6.889	4.853	9.359	2.07
2022-04-01	6.3	6.951	4.132	11.736	2.09
2022-04-06	6.03	6.976	-4.286	5.079	2.09
2022-04-07	5.66	7.000	-6.136	4.975	2.10
2022-04-08	5.54	7.024	-2.120	5.124	2.11
2022-04-11	5.22	7.052	-5.776	6.498	2.12
2022-04-12	5.36	7.076	2.682	5.364	2.12
2022-04-13	5.06	7.098	-5.597	5.224	2.13
2022-04-14	5.08	7.107	0.395	2.174	2.13
2022-04-15	4.91	7.122	-3.346	3.543	2.14
2022-04-18	5.06	7.146	3.055	5.703	2.14
2022-04-19	5.11	7.162	0.988	3.755	2.15
2022-04-20	4.9	7.181	-4.110	4.697	2.15
2022-04-21	4.56	7.211	-6.939	7.959	2.16
2022-04-22	4.51	7.227	-1.096	4.386	2.17
2022-04-25	4.13	7.253	-8.426	7.539	2.18
2022-04-26	3.94	7.275	-4.600	6.538	2.18
2022-04-27	4.2	7.305	6.599	8.629	2.19
2022-04-28	4.06	7.318	-3.333	3.810	2.20
2022-04-29	4.2	7.329	3.448	3.202	2.20
2022-05-05	4.23	7.340	0.714	3.095	2.20
2022-05-06	4.13	7.351	-2.364	3.073	2.21
2022-05-09	4.31	7.365	4.358	3.874	2.21
2022-05-10	4.39	7.380	1.856	4.176	2.21
2022-05-11	4.36	7.392	-0.683	3.417	2.22
2022-05-12	4.44	7.405	1.835	3.440	2.22
2022-05-13	4.47	7.413	0.676	2.252	2.22
2022-05-16	4.47	7.423	0.000	2.461	2.23
2022-05-17	4.46	7.435	-0.224	3.356	2.23
2022-05-18	4.51	7.446	1.121	2.915	2.23
2022-05-19	4.65	7.471	3.104	6.430	2.24
2022-05-20	4.67	7.486	0.430	3.871	2.25
2022-05-23	4.82	7.505	3.212	4.711	2.25

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