京沪高铁融券券源 京沪高铁专项约券

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	6.1	0	0	0	0
2020-04-28	6.03	0.014	-1.148	2.787	0.00
2020-04-29	6.35	0.050	5.307	6.799	0.01
2020-04-30	6.5	0.070	2.362	3.622	0.02
2020-05-06	6.4	0.080	-1.538	2.000	0.02
2020-05-07	6.36	0.086	-0.625	1.094	0.03
2020-05-08	6.41	0.096	0.786	1.887	0.03
2020-05-11	6.36	0.106	-0.780	1.872	0.03
2020-05-12	6.31	0.112	-0.786	1.101	0.03
2020-05-13	6.38	0.125	1.109	2.536	0.04
2020-05-14	6.27	0.133	-1.724	1.411	0.04
2020-05-15	6.25	0.139	-0.319	1.116	0.04
2020-05-18	6.23	0.143	-0.320	0.800	0.04
2020-05-19	6.28	0.149	0.803	1.284	0.04
2020-05-20	6.22	0.155	-0.955	1.115	0.05
2020-05-21	6.16	0.164	-0.965	1.768	0.05
2020-05-22	6.12	0.171	-0.649	1.299	0.05
2020-05-25	6.23	0.189	1.797	3.431	0.06
2020-05-26	6.23	0.195	0.000	1.124	0.06
2020-05-27	6.2	0.201	-0.482	1.284	0.06
2020-05-28	6.28	0.219	1.290	3.387	0.07
2020-05-29	6.21	0.229	-1.115	1.911	0.07
2020-06-01	6.31	0.238	1.610	1.771	0.07
2020-06-02	6.32	0.246	0.158	1.426	0.07
2020-06-03	6.34	0.256	0.316	2.057	0.08
2020-06-04	6.37	0.265	0.473	1.577	0.08
2020-06-05	6.42	0.274	0.785	1.727	0.08
2020-06-08	6.66	0.301	3.738	4.829	0.09
2020-06-09	6.57	0.313	-1.351	2.252	0.09
2020-06-10	6.63	0.330	0.913	3.044	0.10
2020-06-11	6.49	0.346	-2.112	3.017	0.10
2020-06-12	6.35	0.363	-2.157	3.236	0.11
2020-06-15	6.24	0.378	-1.732	2.835	0.11
2020-06-16	6.29	0.384	0.801	1.122	0.12
2020-06-17	6.23	0.391	-0.954	1.272	0.12
2020-06-18	6.26	0.397	0.482	1.284	0.12
2020-06-19	6.36	0.405	1.597	1.438	0.12
2020-06-22	6.32	0.409	-0.629	0.786	0.12
2020-06-23	6.26	0.415	-0.949	1.108	0.12
2020-06-24	6.28	0.418	0.319	0.639	0.13
2020-06-29	6.2	0.426	-1.274	1.433	0.13
2020-06-30	6.23	0.430	0.484	0.806	0.13
2020-07-01	6.3	0.441	1.124	2.087	0.13
2020-07-02	6.45	0.457	2.381	3.016	0.14
2020-07-03	6.54	0.471	1.395	2.481	0.14
2020-07-06	6.88	0.502	5.199	5.505	0.15
2020-07-07	6.72	0.528	-2.326	4.651	0.16
2020-07-08	6.77	0.542	0.744	2.530	0.16
2020-07-09	6.9	0.565	1.920	3.988	0.17
2020-07-10	6.66	0.579	-3.478	2.464	0.17
2020-07-13	6.68	0.590	1.059	1.967	0.18
2020-07-14	6.85	0.614	2.545	4.192	0.18
2020-07-15	6.63	0.632	-3.212	3.358	0.19
2020-07-16	6.21	0.654	-6.335	4.072	0.20
2020-07-17	6.15	0.663	-0.966	1.932	0.20
2020-07-20	6.27	0.676	1.951	2.439	0.20
2020-07-21	6.25	0.683	-0.319	1.276	0.20
2020-07-22	6.23	0.692	-0.320	1.760	0.21
2020-07-23	6.18	0.700	-0.803	1.605	0.21
2020-07-24	6.1	0.709	-1.294	1.780	0.21
2020-07-27	6.17	0.722	1.148	2.459	0.22
2020-07-28	6.15	0.728	-0.324	1.135	0.22
2020-07-29	6.19	0.734	0.650	1.138	0.22
2020-07-30	6.15	0.738	-0.646	0.808	0.22
2020-07-31	6.15	0.742	0.000	0.813	0.22
2020-08-03	6.22	0.749	1.138	1.301	0.22
2020-08-04	6.23	0.756	0.161	1.447	0.23
2020-08-05	6.19	0.762	-0.642	1.124	0.23
2020-08-06	6.17	0.767	-0.323	0.969	0.23
2020-08-07	6.15	0.773	-0.324	1.135	0.23
2020-08-10	6.2	0.782	0.813	1.789	0.23
2020-08-11	6.16	0.789	-0.645	1.290	0.24
2020-08-12	6.25	0.806	1.461	3.247	0.24
2020-08-13	6.24	0.816	-0.160	2.080	0.24
2020-08-14	6.26	0.821	0.321	0.962	0.25
2020-08-17	6.35	0.832	1.438	2.077	0.25
2020-08-18	6.31	0.837	-0.630	0.945	0.25
2020-08-19	6.29	0.844	-0.317	1.268	0.25
2020-08-20	6.25	0.851	-0.636	1.272	0.26
2020-08-21	6.26	0.855	0.160	0.800	0.26
2020-08-24	6.24	0.859	-0.319	0.799	0.26
2020-08-25	6.22	0.864	-0.321	0.962	0.26
2020-08-26	6.18	0.870	-0.643	1.125	0.26
2020-08-27	6.21	0.874	0.485	0.809	0.26
2020-08-28	6.22	0.878	0.161	0.805	0.26
2020-08-31	6.23	0.883	0.161	0.965	0.26
2020-09-01	6.2	0.887	-0.482	0.803	0.27
2020-09-02	6.2	0.891	0.000	0.645	0.27
2020-09-03	6.18	0.893	-0.323	0.484	0.27
2020-09-04	6.19	0.896	0.162	0.647	0.27
2020-09-07	6.21	0.903	0.323	1.292	0.27
2020-09-08	6.21	0.906	0.000	0.644	0.27
2020-09-09	6.15	0.911	-0.966	0.966	0.27
2020-09-10	6.14	0.916	-0.163	0.976	0.27
2020-09-11	6.14	0.920	0.000	0.651	0.28
2020-09-14	6.16	0.924	0.326	0.814	0.28
2020-09-15	6.16	0.928	0.000	0.812	0.28
2020-09-16	6.19	0.935	0.487	1.299	0.28
2020-09-17	6.15	0.940	-0.646	0.969	0.28
2020-09-18	6.19	0.945	0.650	0.976	0.28
2020-09-21	6.18	0.949	-0.162	0.808	0.28
2020-09-22	6.13	0.955	-0.809	1.294	0.29
2020-09-23	6.12	0.958	-0.163	0.489	0.29
2020-09-24	6.07	0.963	-0.817	0.980	0.29
2020-09-25	5.96	0.974	-1.812	2.306	0.29
2020-09-28	5.84	0.988	-2.013	2.852	0.30
2020-09-29	5.83	0.993	-0.171	1.027	0.30
2020-09-30	5.85	0.997	0.343	0.858	0.30
2020-10-09	5.86	1.006	0.171	1.709	0.30
2020-10-12	5.91	1.014	0.853	1.706	0.30
2020-10-13	5.87	1.018	-0.677	0.846	0.31
2020-10-14	5.83	1.022	-0.681	0.852	0.31
2020-10-15	5.78	1.027	-0.858	0.858	0.31
2020-10-16	5.73	1.031	-0.865	0.865	0.31
2020-10-19	5.74	1.035	0.175	0.873	0.31
2020-10-20	5.66	1.044	-1.394	1.916	0.31
2020-10-21	5.56	1.055	-1.767	2.297	0.32
2020-10-22	5.53	1.059	-0.540	0.899	0.32
2020-10-23	5.55	1.063	0.362	0.904	0.32
2020-10-26	5.77	1.079	3.964	3.243	0.32
2020-10-27	5.72	1.084	-0.867	1.213	0.33
2020-10-28	5.65	1.094	-1.224	2.098	0.33
2020-10-29	5.59	1.098	-1.062	0.885	0.33
2020-10-30	5.58	1.106	-0.179	1.610	0.33
2020-11-02	5.54	1.112	-0.717	1.434	0.33
2020-11-03	5.62	1.123	1.444	2.347	0.34
2020-11-04	5.62	1.128	0.000	0.890	0.34
2020-11-05	5.66	1.132	0.712	0.890	0.34
2020-11-06	5.7	1.140	0.707	1.767	0.34
2020-11-09	5.72	1.144	0.351	0.702	0.34
2020-11-10	5.78	1.157	1.049	2.797	0.35
2020-11-11	5.74	1.167	-0.692	2.076	0.35
2020-11-12	5.79	1.177	0.871	2.091	0.35
2020-11-13	5.73	1.184	-1.036	1.382	0.36
2020-11-16	5.81	1.194	1.396	2.094	0.36
2020-11-17	5.87	1.204	1.033	2.065	0.36
2020-11-18	5.87	1.211	0.000	1.363	0.36
2020-11-19	5.81	1.217	-1.022	1.363	0.37
2020-11-20	5.78	1.220	-0.516	0.688	0.37
2020-11-23	5.79	1.227	0.173	1.384	0.37
2020-11-24	5.74	1.231	-0.864	0.864	0.37
2020-11-25	5.73	1.240	-0.174	1.916	0.37
2020-11-26	5.69	1.246	-0.698	1.222	0.37
2020-11-27	5.73	1.251	0.703	1.054	0.38
2020-11-30	5.8	1.258	1.222	1.396	0.38
2020-12-01	5.86	1.266	1.034	1.724	0.38
2020-12-02	5.85	1.272	-0.171	1.195	0.38
2020-12-03	5.97	1.292	2.051	3.932	0.39
2020-12-04	5.91	1.302	-1.005	2.010	0.39
2020-12-07	5.83	1.308	-1.354	1.354	0.39
2020-12-08	5.77	1.315	-1.029	1.372	0.39
2020-12-09	5.72	1.320	-0.867	1.040	0.40
2020-12-10	5.7	1.324	-0.350	0.874	0.40
2020-12-11	5.67	1.330	-0.526	1.228	0.40
2020-12-14	5.67	1.334	0.000	0.882	0.40
2020-12-15	5.65	1.339	-0.353	1.058	0.40
2020-12-16	5.73	1.346	1.416	1.593	0.40
2020-12-17	5.75	1.354	0.349	1.571	0.41
2020-12-18	5.79	1.361	0.696	1.391	0.41
2020-12-21	5.78	1.367	-0.173	1.209	0.41
2020-12-22	5.73	1.372	-0.865	1.211	0.41
2020-12-23	5.69	1.380	-0.698	1.571	0.41
2020-12-24	5.62	1.386	-1.230	1.230	0.42
2020-12-25	5.66	1.390	0.712	0.890	0.42
2020-12-28	5.55	1.400	-1.943	2.120	0.42
2020-12-29	5.56	1.405	0.180	1.081	0.42
2020-12-30	5.57	1.409	0.180	0.899	0.42
2020-12-31	5.66	1.421	1.616	2.513	0.43
2021-01-04	5.63	1.427	-0.530	1.413	0.43
2021-01-05	5.6	1.433	-0.533	1.243	0.43
2021-01-06	5.68	1.452	1.429	4.107	0.44
2021-01-07	5.59	1.461	-1.585	1.937	0.44
2021-01-08	5.57	1.466	-0.358	0.894	0.44
2021-01-11	5.5	1.471	-1.257	1.077	0.44
2021-01-12	5.45	1.478	-0.909	1.636	0.44
2021-01-13	5.52	1.497	1.284	4.220	0.45
2021-01-14	5.58	1.520	1.087	4.891	0.46
2021-01-15	5.59	1.539	0.179	4.122	0.46
2021-01-18	5.51	1.547	-1.431	1.610	0.46
2021-01-19	5.52	1.555	0.181	1.815	0.47
2021-01-20	5.51	1.564	-0.181	1.993	0.47
2021-01-21	5.55	1.573	0.726	1.815	0.47
2021-01-22	5.67	1.596	2.162	5.045	0.48
2021-01-25	5.51	1.608	-2.822	2.469	0.48
2021-01-26	5.49	1.617	-0.363	1.996	0.49
2021-01-27	5.45	1.624	-0.729	1.457	0.49
2021-01-28	5.4	1.633	-0.917	2.202	0.49
2021-01-29	5.39	1.644	-0.185	2.407	0.49
2021-02-01	5.31	1.649	-1.484	1.113	0.49
2021-02-02	5.28	1.654	-0.565	1.130	0.50
2021-02-03	5.16	1.664	-2.273	2.273	0.50
2021-02-04	5.18	1.671	0.388	1.744	0.50
2021-02-05	5.17	1.677	-0.193	1.351	0.50
2021-02-08	5.23	1.684	1.161	1.547	0.51
2021-02-09	5.28	1.693	0.956	2.103	0.51
2021-02-10	5.46	1.722	3.409	6.250	0.52
2021-02-18	5.44	1.738	-0.366	3.480	0.52
2021-02-19	5.87	1.781	7.904	8.824	0.53
2021-02-22	5.8	1.796	-1.193	3.237	0.54
2021-02-23	5.79	1.810	-0.172	2.931	0.54
2021-02-24	5.73	1.825	-1.036	3.109	0.55
2021-02-25	5.8	1.839	1.222	2.792	0.55
2021-02-26	5.68	1.848	-2.069	1.897	0.55
2021-03-01	5.71	1.860	0.528	2.641	0.56
2021-03-02	5.7	1.871	-0.175	2.277	0.56
2021-03-03	5.74	1.880	0.702	1.754	0.56
2021-03-04	5.71	1.885	-0.523	1.220	0.57
2021-03-05	5.73	1.895	0.350	2.102	0.57
2021-03-08	5.63	1.908	-1.745	2.618	0.57
2021-03-09	5.65	1.921	0.355	2.842	0.58
2021-03-10	5.66	1.927	0.177	1.239	0.58
2021-03-11	5.72	1.935	1.060	1.767	0.58
2021-03-12	5.77	1.943	0.874	1.573	0.58
2021-03-15	5.91	1.957	2.426	2.773	0.59
2021-03-16	5.88	1.964	-0.508	1.523	0.59
2021-03-17	5.76	1.974	-2.041	2.041	0.59
2021-03-18	5.68	1.984	-1.389	2.083	0.60
2021-03-19	5.62	1.990	-1.056	1.408	0.60
2021-03-22	5.67	1.996	0.890	1.246	0.60
2021-03-23	5.59	2.007	-1.411	2.293	0.60
2021-03-24	5.47	2.018	-2.147	2.504	0.61
2021-03-25	5.52	2.025	0.914	1.463	0.61
2021-03-26	5.73	2.047	3.804	4.710	0.61
2021-03-29	5.75	2.054	0.349	1.396	0.62
2021-03-30	5.78	2.066	0.522	2.435	0.62
2021-03-31	5.85	2.075	1.211	1.903	0.62
2021-04-01	5.82	2.082	-0.513	1.368	0.62
2021-04-02	5.88	2.091	1.031	1.890	0.63
2021-04-06	5.9	2.099	0.340	1.701	0.63
2021-04-07	6.07	2.117	2.881	3.390	0.63
2021-04-08	6.01	2.124	-0.988	1.483	0.64
2021-04-09	6	2.134	-0.166	1.997	0.64
2021-04-12	6.07	2.148	1.167	2.833	0.64
2021-04-13	5.86	2.168	-3.460	3.954	0.65
2021-04-14	5.87	2.173	0.171	1.195	0.65
2021-04-15	5.77	2.183	-1.704	2.044	0.65
2021-04-16	5.81	2.193	0.693	2.080	0.66
2021-04-19	5.98	2.213	2.926	3.959	0.66
2021-04-20	5.93	2.226	-0.836	2.676	0.67
2021-04-21	5.88	2.234	-0.843	1.518	0.67
2021-04-22	5.87	2.241	-0.170	1.531	0.67
2021-04-23	5.9	2.250	0.511	1.704	0.67
2021-04-26	5.79	2.264	-1.864	2.881	0.68
2021-04-27	5.71	2.272	-1.382	1.727	0.68
2021-04-28	5.75	2.283	0.701	2.277	0.68
2021-04-29	5.88	2.304	2.261	4.348	0.69
2021-04-30	5.88	2.320	0.000	3.231	0.70
2021-05-06	5.7	2.340	-3.061	4.252	0.70
2021-05-07	5.64	2.350	-1.053	2.105	0.70
2021-05-10	5.61	2.356	-0.532	1.418	0.71
2021-05-11	5.64	2.362	0.535	1.248	0.71
2021-05-12	5.64	2.371	0.000	1.773	0.71
2021-05-13	5.61	2.374	-0.532	0.709	0.71
2021-05-14	5.63	2.381	0.357	1.426	0.71
2021-05-17	5.6	2.387	-0.533	1.243	0.72
2021-05-18	5.53	2.392	-1.250	1.250	0.72
2021-05-19	5.5	2.398	-0.542	1.266	0.72
2021-05-20	5.59	2.407	1.636	1.818	0.72
2021-05-21	5.57	2.412	-0.358	1.252	0.72
2021-05-24	5.57	2.416	0.000	0.718	0.72
2021-05-25	5.6	2.421	0.539	1.077	0.73
2021-05-26	5.61	2.424	0.179	0.714	0.73
2021-05-27	5.89	2.449	4.991	5.169	0.73
2021-05-28	5.79	2.458	-1.698	1.868	0.74
2021-05-31	5.78	2.467	-0.173	1.727	0.74
2021-06-01	5.75	2.476	-0.519	1.903	0.74
2021-06-02	5.66	2.483	-1.565	1.565	0.74
2021-06-03	5.7	2.489	0.707	1.237	0.75
2021-06-04	5.69	2.496	-0.175	1.404	0.75
2021-06-07	5.64	2.502	-0.879	1.230	0.75
2021-06-08	5.7	2.513	1.064	2.305	0.75
2021-06-09	5.76	2.522	1.053	1.930	0.76
2021-06-10	5.79	2.528	0.521	1.389	0.76
2021-06-11	5.79	2.538	0.000	2.073	0.76
2021-06-15	5.68	2.554	-1.900	3.282	0.77
2021-06-16	5.64	2.561	-0.704	1.585	0.77
2021-06-17	5.6	2.566	-0.709	0.887	0.77
2021-06-18	5.56	2.571	-0.714	1.250	0.77
2021-06-21	5.48	2.581	-1.439	2.158	0.77
2021-06-22	5.39	2.594	-1.642	2.737	0.78
2021-06-23	5.39	2.598	0.000	0.928	0.78
2021-06-24	5.37	2.602	0.187	0.933	0.78
2021-06-25	5.43	2.609	1.117	1.490	0.78
2021-06-28	5.33	2.619	-1.842	2.394	0.79
2021-06-29	5.29	2.627	-0.750	1.689	0.79
2021-06-30	5.29	2.631	0.000	0.945	0.79
2021-07-01	5.26	2.635	-0.567	0.945	0.79
2021-07-02	5.25	2.640	-0.190	1.141	0.79
2021-07-05	5.17	2.652	-1.524	2.857	0.80
2021-07-06	5.2	2.658	0.580	1.354	0.80
2021-07-07	5.2	2.663	0.000	1.154	0.80
2021-07-08	5.27	2.672	1.346	1.923	0.80
2021-07-09	5.25	2.678	-0.380	1.518	0.80
2021-07-12	5.27	2.683	0.381	1.143	0.80
2021-07-13	5.23	2.687	-0.759	0.949	0.81
2021-07-14	5.17	2.695	-1.147	1.721	0.81
2021-07-15	5.2	2.699	0.580	0.967	0.81
2021-07-16	5.18	2.703	-0.385	0.962	0.81
2021-07-19	5.19	2.709	0.193	1.351	0.81
2021-07-20	5.18	2.712	-0.193	0.771	0.81
2021-07-21	5.13	2.720	-0.965	1.737	0.82
2021-07-22	5.14	2.723	0.195	0.780	0.82
2021-07-23	5.13	2.726	-0.195	0.778	0.82
2021-07-26	5.05	2.735	-1.559	1.949	0.82
2021-07-27	4.92	2.749	-2.574	3.564	0.82
2021-07-28	4.87	2.758	-1.016	2.236	0.83
2021-07-29	4.87	2.763	0.000	1.232	0.83
2021-07-30	4.81	2.770	-1.232	1.643	0.83
2021-08-02	4.73	2.780	-1.663	2.495	0.83
2021-08-03	4.66	2.786	-1.480	1.691	0.84
2021-08-04	4.55	2.799	-2.361	3.219	0.84
2021-08-05	4.57	2.809	0.440	2.637	0.84
2021-08-06	4.51	2.815	-1.313	1.751	0.84
2021-08-09	4.56	2.825	1.109	2.661	0.85
2021-08-10	4.58	2.830	0.439	1.316	0.85
2021-08-11	4.6	2.837	0.437	1.747	0.85
2021-08-12	4.54	2.844	-1.304	1.739	0.85
2021-08-13	4.52	2.848	-0.441	1.101	0.85
2021-08-16	4.56	2.854	0.885	1.549	0.86
2021-08-17	4.58	2.860	0.439	1.754	0.86
2021-08-18	4.56	2.864	-0.437	1.092	0.86
2021-08-19	4.47	2.871	-1.974	1.754	0.86
2021-08-20	4.4	2.880	-1.566	2.461	0.86
2021-08-23	4.48	2.888	1.818	2.273	0.87
2021-08-24	4.47	2.893	-0.223	1.116	0.87
2021-08-25	4.6	2.907	2.908	3.803	0.87
2021-08-26	4.57	2.914	-0.652	1.739	0.87
2021-08-27	4.61	2.921	0.875	1.751	0.88
2021-08-30	4.54	2.929	-1.518	2.169	0.88
2021-08-31	4.75	2.943	4.626	3.524	0.88
2021-09-01	4.89	2.958	2.947	3.789	0.89
2021-09-02	4.89	2.971	0.000	3.067	0.89
2021-09-03	4.87	2.977	-0.409	1.636	0.89
2021-09-06	4.85	2.981	-0.411	0.821	0.89
2021-09-07	4.88	2.988	0.619	1.856	0.90
2021-09-08	4.87	2.994	-0.205	1.434	0.90
2021-09-09	5.03	3.010	3.285	3.901	0.90
2021-09-10	5.01	3.019	-0.398	1.988	0.91
2021-09-13	4.94	3.025	-1.397	1.597	0.91
2021-09-14	4.78	3.041	-3.239	3.846	0.91
2021-09-15	4.82	3.048	0.837	1.883	0.91
2021-09-16	4.8	3.055	-0.415	1.660	0.92
2021-09-17	4.82	3.061	0.417	1.458	0.92
2021-09-22	4.73	3.068	-1.867	1.867	0.92
2021-09-23	4.79	3.076	1.268	1.903	0.92
2021-09-24	4.81	3.082	0.418	1.670	0.92
2021-09-27	4.72	3.090	-1.871	2.079	0.93
2021-09-28	4.79	3.096	1.483	1.483	0.93
2021-09-29	4.77	3.105	-0.418	2.088	0.93
2021-09-30	4.76	3.110	-0.210	1.258	0.93
2021-10-08	4.95	3.124	3.992	3.571	0.94
2021-10-11	5.01	3.137	1.212	3.030	0.94
2021-10-12	4.95	3.146	-1.198	2.196	0.94
2021-10-13	4.94	3.154	-0.202	1.818	0.95
2021-10-14	4.93	3.159	-0.202	1.417	0.95
2021-10-15	4.73	3.168	-4.057	2.231	0.95
2021-10-18	4.62	3.180	-2.326	3.171	0.95
2021-10-19	4.65	3.185	0.649	1.299	0.96
2021-10-20	4.67	3.191	0.430	1.505	0.96
2021-10-21	4.69	3.196	0.428	1.285	0.96
2021-10-22	4.64	3.205	-1.066	2.132	0.96
2021-10-25	4.61	3.210	-0.647	1.509	0.96
2021-10-26	4.6	3.215	-0.217	1.302	0.96
2021-10-27	4.56	3.221	-0.870	1.522	0.97
2021-10-28	4.62	3.230	1.316	2.193	0.97
2021-10-29	4.6	3.236	-0.433	1.732	0.97
2021-11-01	4.56	3.243	-0.870	1.739	0.97
2021-11-02	4.43	3.256	-2.851	3.509	0.98
2021-11-03	4.43	3.259	0.000	0.903	0.98
2021-11-04	4.46	3.263	0.677	1.129	0.98
2021-11-05	4.44	3.267	-0.448	0.897	0.98
2021-11-08	4.48	3.272	0.901	1.577	0.98
2021-11-09	4.52	3.280	0.893	2.009	0.98
2021-11-10	4.48	3.286	-0.885	1.549	0.99
2021-11-11	4.51	3.292	0.670	1.563	0.99
2021-11-12	4.56	3.300	1.109	2.217	0.99
2021-11-15	4.58	3.306	0.439	1.535	0.99
2021-11-16	4.65	3.314	1.528	1.965	0.99
2021-11-17	4.63	3.318	-0.430	1.075	1.00
2021-11-18	4.6	3.322	-0.648	1.080	1.00
2021-11-19	4.61	3.326	0.217	1.087	1.00
2021-11-22	4.58	3.330	-0.651	1.085	1.00
2021-11-23	4.64	3.335	1.310	1.310	1.00
2021-11-24	4.63	3.339	-0.216	0.862	1.00
2021-11-25	4.62	3.341	-0.216	0.648	1.00
2021-11-26	4.56	3.345	-1.299	1.082	1.00
2021-11-29	4.5	3.351	-1.316	1.535	1.01
2021-11-30	4.52	3.358	0.444	1.778	1.01
2021-12-01	4.55	3.362	0.664	1.106	1.01
2021-12-02	4.53	3.368	-0.440	1.538	1.01
2021-12-03	4.56	3.373	0.662	1.325	1.01
2021-12-06	4.58	3.379	0.439	1.754	1.01
2021-12-07	4.65	3.386	1.528	1.747	1.02
2021-12-08	4.65	3.391	0.000	1.290	1.02
2021-12-09	4.7	3.400	1.075	2.151	1.02
2021-12-10	4.75	3.405	1.064	1.277	1.02
2021-12-13	4.66	3.414	-1.895	2.316	1.02
2021-12-14	4.64	3.416	-0.429	0.644	1.02
2021-12-15	4.61	3.419	-0.647	0.647	1.03
2021-12-16	4.66	3.423	1.085	1.085	1.03
2021-12-17	4.67	3.426	0.215	0.858	1.03
2021-12-20	4.67	3.432	0.000	1.499	1.03
2021-12-21	4.7	3.438	0.642	1.499	1.03
2021-12-22	4.7	3.445	0.000	1.702	1.03
2021-12-23	4.73	3.450	0.638	1.277	1.03
2021-12-24	4.69	3.455	-0.846	1.268	1.04
2021-12-27	4.73	3.460	0.853	1.279	1.04
2021-12-28	4.74	3.463	0.211	0.846	1.04
2021-12-29	4.84	3.477	2.110	3.376	1.04
2021-12-30	4.84	3.481	0.000	1.033	1.04
2021-12-31	4.83	3.486	-0.207	1.240	1.05
2022-01-04	4.9	3.496	1.449	2.484	1.05
2022-01-05	4.9	3.508	0.000	3.061	1.05
2022-01-06	4.86	3.515	-0.816	1.633	1.05
2022-01-07	4.93	3.523	1.440	2.058	1.06
2022-01-10	4.96	3.535	0.609	2.840	1.06
2022-01-11	4.94	3.543	-0.403	1.815	1.06
2022-01-12	4.9	3.549	-0.810	1.619	1.06
2022-01-13	4.96	3.561	1.224	2.857	1.07
2022-01-14	4.86	3.572	-2.016	2.621	1.07
2022-01-17	4.84	3.577	-0.412	1.235	1.07
2022-01-18	4.89	3.585	1.033	2.066	1.08
2022-01-19	4.91	3.592	0.409	1.636	1.08
2022-01-20	4.97	3.600	1.222	2.037	1.08
2022-01-21	4.97	3.607	0.000	1.610	1.08
2022-01-24	4.97	3.617	0.000	2.414	1.09
2022-01-25	4.94	3.627	-0.604	2.414	1.09
2022-01-26	4.96	3.638	0.405	2.834	1.09
2022-01-27	4.96	3.646	0.000	1.815	1.09
2022-01-28	5.05	3.663	1.815	4.032	1.10
2022-02-07	5.19	3.676	2.772	2.970	1.10
2022-02-08	5.3	3.691	2.119	3.468	1.11
2022-02-09	5.28	3.699	-0.377	1.887	1.11
2022-02-10	5.46	3.717	3.409	3.977	1.12
2022-02-11	5.35	3.731	-2.015	3.114	1.12
2022-02-14	5.3	3.748	-0.935	3.738	1.12
2022-02-15	5.29	3.754	-0.189	1.321	1.13
2022-02-16	5.39	3.765	1.890	2.457	1.13
2022-02-17	5.4	3.774	0.186	2.041	1.13
2022-02-18	5.44	3.783	0.741	2.037	1.13
2022-02-21	5.44	3.788	0.000	1.103	1.14
2022-02-22	5.34	3.800	-1.838	2.574	1.14
2022-02-23	5.3	3.806	-0.749	1.498	1.14
2022-02-24	5.13	3.823	-3.208	3.962	1.15
2022-02-25	5.1	3.836	-0.585	2.924	1.15
2022-02-28	5.16	3.848	1.176	2.941	1.15
2022-03-01	5.1	3.860	-1.163	2.713	1.16
2022-03-02	5.12	3.871	0.392	2.549	1.16
2022-03-03	5.23	3.883	2.148	2.930	1.17
2022-03-04	5.21	3.893	-0.382	2.294	1.17
2022-03-07	5.05	3.906	-3.071	3.071	1.17
2022-03-08	5.04	3.917	-0.198	2.574	1.18
2022-03-09	4.92	3.942	-2.381	6.151	1.18
2022-03-10	4.98	3.952	1.220	2.439	1.19
2022-03-11	5.05	3.971	1.406	4.418	1.19
2022-03-14	4.85	3.982	-3.960	2.772	1.19
2022-03-15	4.53	4.009	-6.598	7.010	1.20
2022-03-16	4.79	4.031	5.740	5.519	1.21
2022-03-17	4.8	4.041	0.209	2.505	1.21
2022-03-18	4.93	4.058	2.708	4.167	1.22
2022-03-21	4.81	4.072	-2.434	3.448	1.22
2022-03-22	4.89	4.095	1.663	5.821	1.23
2022-03-23	4.78	4.104	-2.249	2.045	1.23
2022-03-24	4.74	4.110	-0.837	1.674	1.23
2022-03-25	4.68	4.117	-1.266	1.688	1.24
2022-03-28	4.71	4.132	0.641	3.846	1.24
2022-03-29	4.73	4.138	0.425	1.486	1.24
2022-03-30	4.78	4.147	1.057	2.326	1.24
2022-03-31	4.78	4.154	0.000	1.674	1.25
2022-04-01	4.91	4.170	2.720	3.975	1.25
2022-04-06	4.98	4.183	1.426	3.259	1.26
2022-04-07	4.92	4.192	-1.205	2.008	1.26
2022-04-08	4.99	4.204	1.423	2.846	1.26
2022-04-11	4.87	4.217	-2.405	3.206	1.26
2022-04-12	5.07	4.236	4.107	4.517	1.27
2022-04-13	5	4.245	-1.381	2.170	1.27
2022-04-14	4.96	4.251	-0.800	1.600	1.28
2022-04-15	4.93	4.259	-0.605	1.815	1.28
2022-04-18	4.89	4.264	-0.811	1.420	1.28
2022-04-19	4.88	4.270	-0.204	1.431	1.28
2022-04-20	5	4.287	2.459	3.893	1.29
2022-04-21	4.89	4.300	-2.200	3.200	1.29
2022-04-22	4.89	4.313	0.000	3.272	1.29
2022-04-25	4.72	4.329	-3.476	4.090	1.30
2022-04-26	4.65	4.343	-1.483	3.602	1.30
2022-04-27	4.68	4.351	0.645	1.935	1.31
2022-04-28	4.56	4.364	-2.564	3.632	1.31
2022-04-29	4.59	4.384	0.658	5.263	1.32
2022-05-05	4.54	4.393	-1.089	2.179	1.32
2022-05-06	4.43	4.401	-2.423	2.203	1.32
2022-05-09	4.42	4.406	-0.226	1.354	1.32
2022-05-10	4.42	4.417	0.000	2.941	1.32
2022-05-11	4.48	4.433	1.357	4.299	1.33
2022-05-12	4.49	4.440	0.223	2.009	1.33
2022-05-13	4.5	4.447	0.223	1.782	1.33
2022-05-16	4.53	4.457	0.667	2.667	1.34
2022-05-17	4.53	4.461	0.000	1.104	1.34
2022-05-18	4.51	4.466	-0.442	1.325	1.34
2022-05-19	4.5	4.470	-0.222	1.109	1.34
2022-05-20	4.67	4.487	3.778	4.222	1.35
2022-05-23	4.62	4.495	-1.071	2.141	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