中国交建融券券源 中国交建专项约券

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	7.85	0	0	0	0
2020-04-28	7.67	0.027	-2.293	4.204	0.01
2020-04-29	7.66	0.038	-0.130	1.695	0.01
2020-04-30	7.83	0.054	2.219	2.480	0.02
2020-05-06	8.16	0.076	4.215	3.193	0.02
2020-05-07	7.98	0.088	-2.206	1.838	0.03
2020-05-08	7.97	0.097	-0.125	1.378	0.03
2020-05-11	8.03	0.115	0.753	2.635	0.03
2020-05-12	7.93	0.126	-1.245	1.743	0.04
2020-05-13	7.91	0.135	-0.252	1.387	0.04
2020-05-14	7.8	0.143	-1.391	1.138	0.04
2020-05-15	7.79	0.147	-0.128	0.641	0.04
2020-05-18	7.84	0.156	0.642	1.412	0.05
2020-05-19	7.89	0.164	0.638	1.276	0.05
2020-05-20	7.8	0.172	-1.141	1.141	0.05
2020-05-21	7.71	0.185	-1.154	2.051	0.06
2020-05-22	7.54	0.203	-2.205	2.853	0.06
2020-05-25	7.45	0.212	-1.194	1.459	0.06
2020-05-26	7.52	0.218	0.940	0.940	0.07
2020-05-27	7.45	0.226	-0.931	1.330	0.07
2020-05-28	7.47	0.236	0.268	1.611	0.07
2020-05-29	7.44	0.244	-0.402	1.339	0.07
2020-06-01	7.55	0.256	1.478	1.882	0.08
2020-06-02	7.61	0.266	0.795	1.457	0.08
2020-06-03	7.54	0.275	-0.920	1.445	0.08
2020-06-04	7.45	0.285	-1.194	1.724	0.09
2020-06-05	7.5	0.295	0.671	1.477	0.09
2020-06-08	7.5	0.300	0.000	0.933	0.09
2020-06-09	7.54	0.306	0.533	0.933	0.09
2020-06-10	7.47	0.315	-0.928	1.326	0.09
2020-06-11	7.42	0.320	-0.669	0.937	0.10
2020-06-12	7.42	0.339	0.000	2.965	0.10
2020-06-15	7.43	0.348	0.135	1.482	0.10
2020-06-16	7.55	0.364	1.615	2.557	0.11
2020-06-17	7.54	0.372	-0.132	1.325	0.11
2020-06-18	7.6	0.389	0.796	2.653	0.12
2020-06-19	7.6	0.395	0.000	0.921	0.12
2020-06-22	7.56	0.401	-0.526	0.921	0.12
2020-06-23	7.5	0.407	-0.794	1.058	0.12
2020-06-24	7.46	0.415	-0.533	1.200	0.12
2020-06-29	7.33	0.425	-1.743	1.609	0.13
2020-06-30	7.34	0.430	0.136	0.819	0.13
2020-07-01	7.56	0.451	2.997	3.406	0.14
2020-07-02	7.82	0.479	3.439	4.365	0.14
2020-07-03	7.98	0.506	2.046	3.964	0.15
2020-07-06	8.75	0.568	9.649	8.521	0.17
2020-07-07	8.57	0.620	-2.057	7.314	0.19
2020-07-08	8.69	0.649	1.400	3.967	0.19
2020-07-09	8.77	0.673	0.921	3.222	0.20
2020-07-10	8.44	0.708	-3.763	5.017	0.21
2020-07-13	8.63	0.742	2.251	4.739	0.22
2020-07-14	8.49	0.767	-1.622	3.592	0.23
2020-07-15	8.2	0.799	-3.416	4.594	0.24
2020-07-16	8.02	0.830	-2.195	4.634	0.25
2020-07-17	8.04	0.840	0.249	1.496	0.25
2020-07-20	8.35	0.867	3.856	3.856	0.26
2020-07-21	8.27	0.880	-0.958	1.916	0.26
2020-07-22	8.22	0.894	-0.605	2.056	0.27
2020-07-23	8.2	0.913	-0.243	2.798	0.27
2020-07-24	7.94	0.940	-3.171	4.024	0.28
2020-07-27	7.85	0.954	-1.134	2.267	0.29
2020-07-28	7.86	0.964	0.127	1.401	0.29
2020-07-29	7.95	0.980	1.145	2.417	0.29
2020-07-30	7.92	0.994	-0.377	2.138	0.30
2020-07-31	7.9	1.007	-0.253	2.020	0.30
2020-08-03	7.99	1.017	1.139	1.519	0.31
2020-08-04	8.16	1.043	2.128	3.880	0.31
2020-08-05	8.02	1.055	-1.716	1.716	0.32
2020-08-06	7.97	1.068	-0.623	1.995	0.32
2020-08-07	7.93	1.080	-0.502	1.757	0.32
2020-08-10	8.46	1.135	6.683	7.818	0.34
2020-08-11	8.2	1.158	-3.073	3.310	0.35
2020-08-12	8.32	1.181	1.463	3.415	0.35
2020-08-13	8.25	1.196	-0.841	2.163	0.36
2020-08-14	8.26	1.212	0.121	2.303	0.36
2020-08-17	8.49	1.240	2.785	3.995	0.37
2020-08-18	8.34	1.255	-1.767	2.120	0.38
2020-08-19	8.29	1.274	-0.600	2.758	0.38
2020-08-20	8.18	1.288	-1.327	2.051	0.39
2020-08-21	8.19	1.297	0.122	1.345	0.39
2020-08-24	8.18	1.305	-0.122	1.221	0.39
2020-08-25	8.13	1.315	-0.611	1.467	0.39
2020-08-26	7.98	1.328	-1.845	1.968	0.40
2020-08-27	7.95	1.336	-0.376	1.128	0.40
2020-08-28	8.04	1.344	1.132	1.258	0.40
2020-08-31	7.95	1.358	-1.119	2.114	0.41
2020-09-01	7.91	1.365	-0.503	1.006	0.41
2020-09-02	7.88	1.374	-0.379	1.391	0.41
2020-09-03	7.86	1.383	-0.254	1.396	0.41
2020-09-04	7.81	1.388	-0.636	0.763	0.42
2020-09-07	7.76	1.399	-0.640	1.665	0.42
2020-09-08	7.84	1.407	1.031	1.160	0.42
2020-09-09	7.79	1.415	-0.638	1.276	0.42
2020-09-10	7.59	1.441	-2.567	4.108	0.43
2020-09-11	7.6	1.448	0.132	1.186	0.43
2020-09-14	7.6	1.457	0.000	1.316	0.44
2020-09-15	7.63	1.463	0.395	0.921	0.44
2020-09-16	7.68	1.475	0.655	1.966	0.44
2020-09-17	7.65	1.481	-0.391	0.911	0.44
2020-09-18	7.81	1.498	2.092	2.614	0.45
2020-09-21	7.73	1.507	-1.024	1.408	0.45
2020-09-22	7.62	1.516	-1.423	1.423	0.45
2020-09-23	7.61	1.523	-0.131	1.050	0.46
2020-09-24	7.49	1.532	-1.577	1.445	0.46
2020-09-25	7.49	1.538	0.000	1.068	0.46
2020-09-28	7.5	1.543	0.134	0.801	0.46
2020-09-29	7.48	1.550	-0.267	1.067	0.47
2020-09-30	7.43	1.558	-0.668	1.337	0.47
2020-10-09	7.52	1.563	1.211	0.673	0.47
2020-10-12	7.67	1.577	1.995	2.261	0.47
2020-10-13	7.62	1.584	-0.652	1.173	0.48
2020-10-14	7.55	1.594	-0.919	1.444	0.48
2020-10-15	7.54	1.599	-0.132	0.927	0.48
2020-10-16	7.53	1.604	-0.133	0.796	0.48
2020-10-19	7.52	1.615	-0.133	1.726	0.48
2020-10-20	7.52	1.622	0.000	1.064	0.49
2020-10-21	7.56	1.630	0.532	1.330	0.49
2020-10-22	7.53	1.638	-0.397	1.190	0.49
2020-10-23	7.65	1.660	1.594	3.453	0.50
2020-10-26	7.6	1.679	-0.654	3.007	0.50
2020-10-27	7.56	1.695	-0.526	2.500	0.51
2020-10-28	7.53	1.700	-0.397	0.794	0.51
2020-10-29	7.52	1.705	-0.133	0.930	0.51
2020-10-30	7.39	1.719	-1.729	2.261	0.52
2020-11-02	7.38	1.726	-0.135	1.083	0.52
2020-11-03	7.48	1.734	1.355	1.355	0.52
2020-11-04	7.44	1.742	-0.535	1.203	0.52
2020-11-05	7.53	1.749	1.210	1.075	0.52
2020-11-06	7.56	1.762	0.398	2.125	0.53
2020-11-09	7.64	1.770	1.058	1.190	0.53
2020-11-10	7.53	1.785	-1.440	2.487	0.54
2020-11-11	7.95	1.833	5.578	7.171	0.55
2020-11-12	7.75	1.846	-2.516	2.013	0.55
2020-11-13	7.6	1.857	-1.935	1.806	0.56
2020-11-16	7.77	1.876	2.237	2.895	0.56
2020-11-17	7.7	1.886	-0.901	1.544	0.57
2020-11-18	7.79	1.910	1.169	3.766	0.57
2020-11-19	7.77	1.927	-0.257	2.567	0.58
2020-11-20	7.74	1.936	-0.386	1.416	0.58
2020-11-23	7.89	1.955	1.938	2.842	0.59
2020-11-24	7.9	1.964	0.127	1.394	0.59
2020-11-25	7.72	1.989	-2.278	3.924	0.60
2020-11-26	7.72	1.996	0.000	1.036	0.60
2020-11-27	7.84	2.012	1.554	2.461	0.60
2020-11-30	7.92	2.031	1.020	2.934	0.61
2020-12-01	7.97	2.045	0.631	2.146	0.61
2020-12-02	7.99	2.059	0.251	2.008	0.62
2020-12-03	7.9	2.067	-1.126	1.252	0.62
2020-12-04	7.79	2.079	-1.392	1.772	0.62
2020-12-07	7.67	2.088	-1.540	1.540	0.63
2020-12-08	7.64	2.094	-0.391	0.913	0.63
2020-12-09	7.54	2.105	-1.309	1.702	0.63
2020-12-10	7.58	2.112	0.531	1.061	0.63
2020-12-11	7.47	2.124	-1.451	1.979	0.64
2020-12-14	7.48	2.131	0.134	1.071	0.64
2020-12-15	7.45	2.139	-0.401	1.337	0.64
2020-12-16	7.39	2.145	-0.805	1.074	0.64
2020-12-17	7.43	2.160	0.541	2.300	0.65
2020-12-18	7.41	2.177	-0.269	2.826	0.65
2020-12-21	7.38	2.185	-0.405	1.350	0.66
2020-12-22	7.18	2.202	-2.710	2.710	0.66
2020-12-23	7.17	2.207	-0.139	0.836	0.66
2020-12-24	7.19	2.216	0.279	1.534	0.66
2020-12-25	7.23	2.227	0.556	1.808	0.67
2020-12-28	7.15	2.233	-1.107	0.968	0.67
2020-12-29	7.26	2.247	1.538	2.378	0.67
2020-12-30	7.21	2.254	-0.689	1.102	0.68
2020-12-31	7.26	2.264	0.693	1.664	0.68
2021-01-04	7.2	2.271	-0.826	1.240	0.68
2021-01-05	7.18	2.291	-0.278	3.333	0.69
2021-01-06	7.41	2.320	3.203	4.735	0.70
2021-01-07	7.32	2.335	-1.215	2.429	0.70
2021-01-08	7.28	2.348	-0.546	2.186	0.70
2021-01-11	7.11	2.367	-2.335	3.159	0.71
2021-01-12	7.22	2.381	1.547	2.391	0.71
2021-01-13	7.44	2.418	3.047	5.956	0.73
2021-01-14	7.63	2.460	2.554	6.586	0.74
2021-01-15	7.44	2.476	-2.490	2.490	0.74
2021-01-18	7.42	2.486	-0.269	1.747	0.75
2021-01-19	7.36	2.495	-0.809	1.348	0.75
2021-01-20	7.32	2.503	-0.543	1.359	0.75
2021-01-21	7.28	2.510	-0.546	1.093	0.75
2021-01-22	7.16	2.521	-1.648	1.923	0.76
2021-01-25	7.13	2.530	-0.419	1.536	0.76
2021-01-26	7.15	2.539	0.281	1.403	0.76
2021-01-27	7.14	2.546	-0.140	1.259	0.76
2021-01-28	7.02	2.555	-1.681	1.541	0.77
2021-01-29	6.89	2.571	-1.852	2.849	0.77
2021-02-01	6.89	2.579	0.000	1.306	0.77
2021-02-02	6.91	2.588	0.290	1.597	0.78
2021-02-03	6.75	2.604	-2.315	2.750	0.78
2021-02-04	6.55	2.622	-2.963	3.407	0.79
2021-02-05	6.54	2.631	-0.153	1.527	0.79
2021-02-08	6.59	2.640	0.765	1.682	0.79
2021-02-09	6.66	2.649	1.062	1.669	0.79
2021-02-10	6.66	2.655	0.000	1.051	0.80
2021-02-18	6.79	2.663	1.952	1.502	0.80
2021-02-19	7.01	2.687	3.240	3.976	0.81
2021-02-22	7.04	2.703	0.428	2.853	0.81
2021-02-23	6.93	2.718	-1.563	2.557	0.82
2021-02-24	6.92	2.731	-0.144	2.309	0.82
2021-02-25	7.13	2.750	3.035	3.179	0.83
2021-02-26	7.01	2.763	-1.683	2.104	0.83
2021-03-01	7.05	2.770	0.571	1.284	0.83
2021-03-02	6.97	2.779	-1.135	1.560	0.83
2021-03-03	7.05	2.788	1.148	1.435	0.84
2021-03-04	7.04	2.797	-0.142	1.560	0.84
2021-03-05	7.09	2.810	0.710	2.273	0.84
2021-03-08	7	2.820	-1.269	1.693	0.85
2021-03-09	7.03	2.839	0.429	3.143	0.85
2021-03-10	6.9	2.851	-1.849	2.134	0.86
2021-03-11	6.96	2.857	0.870	1.014	0.86
2021-03-12	7.14	2.882	2.586	4.310	0.86
2021-03-15	7.2	2.898	0.840	2.661	0.87
2021-03-16	7.23	2.910	0.417	1.944	0.87
2021-03-17	7.25	2.923	0.277	2.213	0.88
2021-03-18	7.19	2.932	-0.828	1.379	0.88
2021-03-19	7.13	2.946	-0.834	2.364	0.88
2021-03-22	7.19	2.962	0.842	2.665	0.89
2021-03-23	7.15	2.970	-0.556	1.391	0.89
2021-03-24	7.03	2.981	-1.678	1.958	0.89
2021-03-25	6.98	2.991	-0.711	1.707	0.90
2021-03-26	6.98	2.998	0.000	1.146	0.90
2021-03-29	6.97	3.003	-0.143	0.860	0.90
2021-03-30	6.89	3.013	-1.148	1.722	0.90
2021-03-31	7.11	3.040	3.193	4.499	0.91
2021-04-01	7.24	3.056	1.828	2.672	0.92
2021-04-02	7.13	3.066	-1.519	1.657	0.92
2021-04-06	7.14	3.073	0.140	1.262	0.92
2021-04-07	7.11	3.080	-0.420	1.261	0.92
2021-04-08	7	3.090	-1.547	1.547	0.93
2021-04-09	6.95	3.098	-0.714	1.429	0.93
2021-04-12	6.93	3.104	-0.288	1.151	0.93
2021-04-13	6.85	3.112	-1.154	1.299	0.93
2021-04-14	6.81	3.122	-0.584	1.752	0.94
2021-04-15	6.79	3.125	-0.294	0.587	0.94
2021-04-16	6.84	3.132	0.736	1.178	0.94
2021-04-19	6.9	3.139	0.877	1.170	0.94
2021-04-20	6.82	3.145	-1.159	1.159	0.94
2021-04-21	6.78	3.149	-0.587	0.733	0.94
2021-04-22	6.78	3.153	0.000	0.737	0.95
2021-04-23	6.73	3.162	-0.737	1.475	0.95
2021-04-26	6.68	3.168	-0.743	1.040	0.95
2021-04-27	6.75	3.177	1.048	1.647	0.95
2021-04-28	6.79	3.185	0.593	1.481	0.96
2021-04-29	6.84	3.195	0.736	1.767	0.96
2021-04-30	6.77	3.208	-1.023	2.193	0.96
2021-05-06	6.81	3.214	0.591	1.182	0.96
2021-05-07	6.86	3.223	0.734	1.468	0.97
2021-05-10	6.8	3.233	-0.875	1.895	0.97
2021-05-11	6.85	3.241	0.735	1.324	0.97
2021-05-12	6.83	3.245	-0.292	0.730	0.97
2021-05-13	6.82	3.250	-0.146	0.878	0.98
2021-05-14	6.88	3.257	0.880	1.173	0.98
2021-05-17	6.87	3.262	-0.145	0.872	0.98
2021-05-18	6.85	3.267	-0.291	0.873	0.98
2021-05-19	6.78	3.273	-1.022	1.022	0.98
2021-05-20	6.77	3.278	-0.147	0.885	0.98
2021-05-21	6.77	3.280	0.000	0.443	0.98
2021-05-24	6.76	3.283	-0.148	0.443	0.98
2021-05-25	6.82	3.291	0.888	1.479	0.99
2021-05-26	6.86	3.298	0.587	1.173	0.99
2021-05-27	6.85	3.301	-0.146	0.583	0.99
2021-05-28	6.8	3.308	-0.730	1.168	0.99
2021-05-31	6.77	3.311	-0.441	0.588	0.99
2021-06-01	6.77	3.313	0.000	0.443	0.99
2021-06-02	6.73	3.318	-0.591	0.886	1.00
2021-06-03	6.72	3.322	-0.149	0.594	1.00
2021-06-04	6.72	3.327	0.000	0.893	1.00
2021-06-07	6.7	3.330	-0.298	0.595	1.00
2021-06-08	6.71	3.333	0.149	0.448	1.00
2021-06-09	6.67	3.336	-0.596	0.596	1.00
2021-06-10	6.67	3.338	0.000	0.450	1.00
2021-06-11	6.68	3.343	0.150	0.900	1.00
2021-06-15	6.61	3.351	-1.048	1.347	1.01
2021-06-16	6.7	3.364	1.362	2.269	1.01
2021-06-17	6.62	3.371	-1.194	1.343	1.01
2021-06-18	6.64	3.376	0.302	0.906	1.01
2021-06-21	6.69	3.381	0.753	0.904	1.01
2021-06-22	6.7	3.389	0.149	1.345	1.02
2021-06-23	6.65	3.394	-0.746	1.045	1.02
2021-06-24	6.51	3.399	0.000	0.922	1.02
2021-06-25	6.53	3.403	0.307	0.768	1.02
2021-06-28	6.52	3.407	-0.153	0.613	1.02
2021-06-29	6.52	3.410	0.000	0.613	1.02
2021-06-30	6.48	3.416	-0.613	1.074	1.02
2021-07-01	6.52	3.429	0.617	2.469	1.03
2021-07-02	6.47	3.440	-0.767	1.994	1.03
2021-07-05	6.41	3.447	-0.927	1.236	1.03
2021-07-06	6.45	3.452	0.624	0.936	1.04
2021-07-07	6.43	3.455	-0.310	0.620	1.04
2021-07-08	6.38	3.461	-0.778	1.089	1.04
2021-07-09	6.38	3.464	0.000	0.627	1.04
2021-07-12	6.38	3.468	0.000	0.784	1.04
2021-07-13	6.45	3.478	1.097	1.724	1.04
2021-07-14	6.33	3.486	-1.402	1.558	1.05
2021-07-15	6.32	3.494	-0.158	1.580	1.05
2021-07-16	6.27	3.500	-0.791	1.108	1.05
2021-07-19	6.19	3.510	-1.276	1.914	1.05
2021-07-20	6.26	3.527	1.131	3.231	1.06
2021-07-21	6.2	3.537	-0.958	2.077	1.06
2021-07-22	6.27	3.549	1.129	2.258	1.06
2021-07-23	6.37	3.568	1.595	3.509	1.07
2021-07-26	6.42	3.578	0.785	1.884	1.07
2021-07-27	6.28	3.592	-2.181	2.648	1.08
2021-07-28	6.55	3.623	4.299	5.732	1.09
2021-07-29	6.5	3.635	-0.763	2.137	1.09
2021-07-30	6.56	3.659	0.923	4.462	1.10
2021-08-02	6.68	3.681	1.829	3.963	1.10
2021-08-03	6.9	3.720	3.293	6.737	1.12
2021-08-04	6.8	3.734	-1.449	2.464	1.12
2021-08-05	6.71	3.754	-1.324	3.676	1.13
2021-08-06	6.7	3.766	-0.149	2.086	1.13
2021-08-09	6.78	3.779	1.194	2.388	1.13
2021-08-10	6.74	3.790	-0.590	1.917	1.14
2021-08-11	6.79	3.807	0.742	2.967	1.14
2021-08-12	6.7	3.818	-1.325	1.915	1.15
2021-08-13	6.66	3.824	-0.597	1.194	1.15
2021-08-16	6.83	3.840	2.553	2.703	1.15
2021-08-17	6.92	3.866	1.318	4.539	1.16
2021-08-18	7.05	3.890	1.879	4.046	1.17
2021-08-19	6.92	3.900	-1.844	1.844	1.17
2021-08-20	6.85	3.912	-1.012	2.023	1.17
2021-08-23	6.86	3.917	0.146	0.876	1.18
2021-08-24	6.78	3.931	-1.166	2.478	1.18
2021-08-25	6.99	3.953	3.097	3.835	1.19
2021-08-26	7.05	3.970	0.858	2.861	1.19
2021-08-27	7.12	3.985	0.993	2.553	1.20
2021-08-30	7.07	3.998	-0.702	2.247	1.20
2021-08-31	7.3	4.024	3.253	4.243	1.21
2021-09-01	8.03	4.087	10.000	9.452	1.23
2021-09-02	8.83	4.142	9.963	7.347	1.24
2021-09-03	8.66	4.182	-1.925	5.549	1.25
2021-09-06	9.12	4.266	5.312	11.085	1.28
2021-09-07	9.36	4.339	2.632	9.430	1.30
2021-09-08	9.24	4.368	-1.282	3.739	1.31
2021-09-09	9.96	4.452	7.792	10.065	1.34
2021-09-10	9.67	4.513	-2.912	7.631	1.35
2021-09-13	9.71	4.540	0.414	3.309	1.36
2021-09-14	9.35	4.583	-3.708	5.458	1.37
2021-09-15	9.07	4.616	-2.995	4.492	1.38
2021-09-16	9.05	4.641	-0.221	3.308	1.39
2021-09-17	8.96	4.679	-0.994	5.083	1.40
2021-09-22	9.22	4.735	2.902	7.254	1.42
2021-09-23	9.29	4.771	0.759	4.664	1.43
2021-09-24	8.85	4.815	-4.736	5.920	1.44
2021-09-27	8.3	4.881	-6.215	9.492	1.46
2021-09-28	8.5	4.907	2.410	3.735	1.47
2021-09-29	8.27	4.950	-2.706	6.235	1.48
2021-09-30	8.24	4.972	-0.363	3.144	1.49
2021-10-08	8.31	5.009	0.850	5.340	1.50
2021-10-11	8.11	5.035	-2.407	3.971	1.51
2021-10-12	7.73	5.070	-4.686	5.425	1.52
2021-10-13	7.75	5.091	0.259	3.234	1.53
2021-10-14	7.69	5.106	-0.774	2.323	1.53
2021-10-15	7.59	5.124	-1.300	2.861	1.54
2021-10-18	7.68	5.136	1.186	1.845	1.54
2021-10-19	7.72	5.154	0.521	2.734	1.55
2021-10-20	7.65	5.164	-0.907	1.684	1.55
2021-10-21	7.65	5.178	0.000	2.222	1.55
2021-10-22	7.45	5.200	-2.614	3.399	1.56
2021-10-25	7.7	5.231	3.356	4.966	1.57
2021-10-26	7.63	5.261	-0.909	4.675	1.58
2021-10-27	7.48	5.285	-1.966	3.801	1.59
2021-10-28	7.36	5.302	-1.604	2.807	1.59
2021-10-29	7.4	5.314	0.543	1.902	1.59
2021-11-01	7.41	5.323	0.135	1.486	1.60
2021-11-02	7.2	5.346	-2.834	3.914	1.60
2021-11-03	7.23	5.356	0.417	1.528	1.61
2021-11-04	7.2	5.361	-0.415	0.968	1.61
2021-11-05	7.03	5.376	-2.361	2.500	1.61
2021-11-08	7.04	5.387	0.142	1.849	1.62
2021-11-09	7.08	5.395	0.568	1.278	1.62
2021-11-10	7.05	5.406	-0.424	1.977	1.62
2021-11-11	7.28	5.435	3.262	4.681	1.63
2021-11-12	7.18	5.447	-1.374	2.060	1.63
2021-11-15	7.2	5.455	0.279	1.393	1.64
2021-11-16	7.12	5.468	-1.111	2.222	1.64
2021-11-17	7.13	5.477	0.140	1.404	1.64
2021-11-18	7.08	5.485	-0.701	1.403	1.65
2021-11-19	7.13	5.498	0.706	2.260	1.65
2021-11-22	7.08	5.505	-0.701	1.122	1.65
2021-11-23	7.2	5.520	1.695	2.542	1.66
2021-11-24	7.16	5.525	-0.556	0.833	1.66
2021-11-25	7.19	5.533	0.419	1.257	1.66
2021-11-26	7.07	5.542	-1.669	1.530	1.66
2021-11-29	7.04	5.557	-0.424	2.546	1.67
2021-11-30	7.05	5.568	0.142	1.847	1.67
2021-12-01	7.1	5.577	0.709	1.560	1.67
2021-12-02	7.44	5.619	4.789	6.761	1.69
2021-12-03	7.72	5.660	3.763	6.452	1.70
2021-12-06	7.58	5.679	-1.813	2.979	1.70
2021-12-07	8.02	5.715	5.805	5.409	1.71
2021-12-08	8.01	5.738	-0.125	3.367	1.72
2021-12-09	7.99	5.749	-0.250	1.623	1.72
2021-12-10	7.83	5.779	-2.003	4.631	1.73
2021-12-13	8.04	5.822	2.682	6.513	1.75
2021-12-14	7.8	5.838	-2.985	2.363	1.75
2021-12-15	7.92	5.861	1.538	3.462	1.76
2021-12-16	8.12	5.886	2.525	3.788	1.77
2021-12-17	8.14	5.910	0.246	3.448	1.77
2021-12-20	8.47	5.960	4.054	7.125	1.79
2021-12-21	8.67	6.000	2.361	5.549	1.80
2021-12-22	8.57	6.019	-1.153	2.653	1.81
2021-12-23	8.6	6.032	0.350	1.867	1.81
2021-12-24	8.36	6.053	-2.791	3.023	1.82
2021-12-27	8.47	6.070	1.316	2.392	1.82
2021-12-28	8.38	6.101	-1.063	4.368	1.83
2021-12-29	8.21	6.119	-2.029	2.625	1.84
2021-12-30	8.36	6.134	1.827	2.192	1.84
2021-12-31	8.58	6.163	2.632	4.067	1.85
2022-01-04	8.59	6.182	0.117	2.681	1.85
2022-01-05	8.51	6.200	-0.931	2.561	1.86
2022-01-06	9.1	6.265	6.933	8.461	1.88
2022-01-07	9.09	6.301	-0.110	4.835	1.89
2022-01-10	9.23	6.333	1.540	4.070	1.90
2022-01-11	9.12	6.355	-1.192	2.925	1.91
2022-01-12	8.93	6.377	-2.083	2.961	1.91
2022-01-13	8.79	6.404	-1.568	3.695	1.92
2022-01-14	8.41	6.448	-4.323	6.257	1.93
2022-01-17	8.4	6.470	-0.119	3.210	1.94
2022-01-18	9.24	6.549	10.000	10.238	1.96
2022-01-19	9.54	6.591	3.247	5.303	1.98
2022-01-20	9.65	6.659	1.153	8.491	2.00
2022-01-21	9.38	6.688	-2.798	3.627	2.01
2022-01-24	9.56	6.758	1.919	8.849	2.03
2022-01-25	9.19	6.791	-3.870	4.289	2.04
2022-01-26	9.31	6.816	1.306	3.156	2.04
2022-01-27	9.39	6.859	0.859	5.585	2.06
2022-01-28	9.03	6.896	-3.834	4.899	2.07
2022-02-07	9.93	6.958	9.967	7.530	2.09
2022-02-08	10.45	7.013	5.237	6.244	2.10
2022-02-09	10.45	7.050	0.000	4.306	2.12
2022-02-10	10.87	7.130	4.019	8.804	2.14
2022-02-11	10.57	7.197	-2.760	7.544	2.16
2022-02-14	10.28	7.242	-2.744	5.298	2.17
2022-02-15	10.28	7.267	0.000	2.918	2.18
2022-02-16	10.84	7.322	5.447	6.128	2.20
2022-02-17	10.67	7.354	-1.568	3.598	2.21
2022-02-18	10.95	7.405	2.624	5.530	2.22
2022-02-21	10.93	7.433	-0.183	3.105	2.23
2022-02-22	10.32	7.484	-5.581	5.947	2.25
2022-02-23	10.43	7.527	1.066	4.942	2.26
2022-02-24	9.9	7.576	-5.081	5.944	2.27
2022-02-25	9.42	7.640	-4.848	8.182	2.29
2022-02-28	9.34	7.668	-0.849	3.503	2.30
2022-03-01	9.9	7.720	5.996	6.317	2.32
2022-03-02	9.81	7.749	-0.909	3.535	2.32
2022-03-03	9.95	7.775	1.427	3.160	2.33
2022-03-04	9.63	7.803	-3.216	3.518	2.34
2022-03-07	10.19	7.883	5.815	9.450	2.37
2022-03-08	9.93	7.935	-2.552	6.281	2.38
2022-03-09	9.78	7.994	-1.511	7.251	2.40
2022-03-10	9.79	8.025	0.102	3.783	2.41
2022-03-11	9.41	8.065	-3.882	5.107	2.42
2022-03-14	9.07	8.101	-3.613	4.782	2.43
2022-03-15	8.37	8.155	-7.718	7.607	2.45
2022-03-16	8.64	8.195	3.226	5.615	2.46
2022-03-17	8.58	8.224	-0.694	4.051	2.47
2022-03-18	9.11	8.302	6.177	10.256	2.49
2022-03-21	8.95	8.325	-1.756	3.074	2.50
2022-03-22	9.1	8.350	1.676	3.352	2.51
2022-03-23	9.14	8.377	0.440	3.516	2.51
2022-03-24	9.03	8.398	-1.204	2.735	2.52
2022-03-25	8.98	8.418	-0.554	2.769	2.53
2022-03-28	9.39	8.475	4.566	7.238	2.54
2022-03-29	9.41	8.493	0.213	2.343	2.55
2022-03-30	9.64	8.527	2.444	4.145	2.56
2022-03-31	9.45	8.562	-1.971	4.461	2.57
2022-04-01	9.15	8.592	-3.175	4.021	2.58
2022-04-06	9.66	8.666	5.574	9.180	2.60
2022-04-07	9.57	8.692	-0.932	3.209	2.61
2022-04-08	10.04	8.726	4.911	4.075	2.62
2022-04-11	10.09	8.757	0.498	3.685	2.63
2022-04-12	9.98	8.805	-1.090	5.748	2.64
2022-04-13	9.82	8.831	-1.603	3.206	2.65
2022-04-14	10.13	8.879	3.157	5.703	2.66
2022-04-15	9.92	8.909	-2.073	3.653	2.67
2022-04-18	9.58	8.946	-3.427	4.637	2.68
2022-04-19	9.78	8.991	2.088	5.428	2.70
2022-04-20	9.14	9.044	-6.544	7.055	2.71
2022-04-21	8.9	9.076	-2.626	4.267	2.72
2022-04-22	9.2	9.120	3.371	5.730	2.74
2022-04-25	9.23	9.182	0.326	8.043	2.75
2022-04-26	9.82	9.255	6.392	8.992	2.78
2022-04-27	9.99	9.332	1.731	9.165	2.80
2022-04-28	10.68	9.422	6.907	10.210	2.83
2022-04-29	10.86	9.473	1.685	5.618	2.84
2022-05-05	10.72	9.512	-1.289	4.328	2.85
2022-05-06	10.29	9.556	-4.011	5.131	2.87
2022-05-09	10.38	9.590	0.875	3.984	2.88
2022-05-10	10.92	9.679	5.202	9.730	2.90
2022-05-11	10.58	9.714	-3.114	3.938	2.91
2022-05-12	10.65	9.759	0.662	5.104	2.93
2022-05-13	10.45	9.779	-1.878	2.254	2.93
2022-05-16	10.38	9.808	-0.670	3.445	2.94
2022-05-17	10.13	9.840	-2.408	3.757	2.95
2022-05-18	9.93	9.865	-1.974	3.060	2.96
2022-05-19	10.27	9.911	3.424	5.337	2.97
2022-05-20	10.26	9.927	-0.097	1.850	2.98
2022-05-23	10.04	9.944	-2.144	2.047	2.98

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