中国石油融券券源 中国石油专项约券

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	4.38	0	0	0	0
2020-04-28	4.29	0.010	-2.055	2.740	0.00
2020-04-29	4.31	0.013	0.466	0.932	0.00
2020-04-30	4.37	0.021	1.392	2.088	0.01
2020-05-06	4.4	0.027	0.686	1.602	0.01
2020-05-07	4.38	0.030	-0.455	0.909	0.01
2020-05-08	4.4	0.032	0.457	0.457	0.01
2020-05-11	4.4	0.034	0.000	0.682	0.01
2020-05-12	4.36	0.038	-0.909	1.136	0.01
2020-05-13	4.36	0.041	0.000	0.688	0.01
2020-05-14	4.33	0.042	-0.688	0.459	0.01
2020-05-15	4.35	0.044	0.462	0.462	0.01
2020-05-18	4.37	0.047	0.460	0.690	0.01
2020-05-19	4.39	0.051	0.458	1.144	0.02
2020-05-20	4.36	0.054	-0.683	0.911	0.02
2020-05-21	4.38	0.058	0.459	1.147	0.02
2020-05-22	4.3	0.065	-1.826	1.826	0.02
2020-05-25	4.27	0.068	-0.698	0.930	0.02
2020-05-26	4.28	0.071	0.234	0.703	0.02
2020-05-27	4.24	0.075	-0.935	1.168	0.02
2020-05-28	4.22	0.079	-0.472	1.179	0.02
2020-05-29	4.18	0.085	-0.948	1.659	0.03
2020-06-01	4.22	0.089	0.957	1.196	0.03
2020-06-02	4.24	0.091	0.474	0.711	0.03
2020-06-03	4.27	0.096	0.708	1.179	0.03
2020-06-04	4.25	0.100	-0.468	1.171	0.03
2020-06-05	4.23	0.103	-0.471	0.941	0.03
2020-06-08	4.27	0.106	0.946	0.709	0.03
2020-06-09	4.28	0.107	0.234	0.468	0.03
2020-06-10	4.25	0.111	-0.701	0.935	0.03
2020-06-11	4.21	0.115	-0.941	1.176	0.03
2020-06-12	4.19	0.119	-0.475	1.188	0.04
2020-06-15	4.16	0.121	-0.716	0.716	0.04
2020-06-16	4.2	0.126	0.962	1.202	0.04
2020-06-17	4.18	0.128	-0.476	0.714	0.04
2020-06-18	4.22	0.136	0.957	2.153	0.04
2020-06-19	4.23	0.141	0.237	1.422	0.04
2020-06-22	4.2	0.144	-0.709	0.946	0.04
2020-06-23	4.19	0.146	-0.238	0.714	0.04
2020-06-24	4.19	0.148	0.000	0.477	0.04
2020-06-29	4.17	0.151	-0.477	0.955	0.05
2020-06-30	4.19	0.153	0.480	0.480	0.05
2020-07-01	4.25	0.160	1.432	1.909	0.05
2020-07-02	4.32	0.168	1.647	2.353	0.05
2020-07-03	4.42	0.179	2.315	3.009	0.05
2020-07-06	4.72	0.206	6.787	6.787	0.06
2020-07-07	4.7	0.224	-0.424	4.661	0.07
2020-07-08	4.67	0.233	-0.638	2.340	0.07
2020-07-09	4.74	0.245	1.499	2.998	0.07
2020-07-10	4.6	0.254	-2.954	2.321	0.08
2020-07-13	4.54	0.262	0.665	1.996	0.08
2020-07-14	4.47	0.270	-1.542	2.203	0.08
2020-07-15	4.4	0.280	-1.566	2.685	0.08
2020-07-16	4.32	0.290	-1.818	2.727	0.09
2020-07-17	4.3	0.295	-0.463	1.620	0.09
2020-07-20	4.4	0.306	2.326	2.791	0.09
2020-07-21	4.38	0.311	-0.455	1.591	0.09
2020-07-22	4.52	0.324	3.196	3.425	0.10
2020-07-23	4.45	0.334	-1.549	2.655	0.10
2020-07-24	4.41	0.348	-0.899	3.820	0.10
2020-07-27	4.37	0.357	-0.907	2.494	0.11
2020-07-28	4.38	0.361	0.229	1.144	0.11
2020-07-29	4.41	0.369	0.685	2.055	0.11
2020-07-30	4.37	0.374	-0.907	1.361	0.11
2020-07-31	4.36	0.381	-0.229	2.059	0.11
2020-08-03	4.39	0.387	0.688	1.606	0.12
2020-08-04	4.44	0.395	1.139	2.050	0.12
2020-08-05	4.41	0.401	-0.676	1.577	0.12
2020-08-06	4.44	0.406	0.680	1.361	0.12
2020-08-07	4.36	0.411	-1.802	1.577	0.12
2020-08-10	4.38	0.416	0.459	1.147	0.12
2020-08-11	4.36	0.421	-0.457	1.370	0.13
2020-08-12	4.37	0.426	0.229	1.376	0.13
2020-08-13	4.38	0.430	0.229	1.144	0.13
2020-08-14	4.39	0.434	0.228	1.142	0.13
2020-08-17	4.45	0.441	1.367	1.822	0.13
2020-08-18	4.44	0.444	-0.225	0.899	0.13
2020-08-19	4.43	0.449	-0.225	1.351	0.13
2020-08-20	4.37	0.455	-1.354	1.580	0.14
2020-08-21	4.37	0.457	0.000	0.686	0.14
2020-08-24	4.37	0.460	0.000	0.686	0.14
2020-08-25	4.36	0.463	-0.229	0.915	0.14
2020-08-26	4.34	0.466	-0.459	0.917	0.14
2020-08-27	4.34	0.469	0.000	0.691	0.14
2020-08-28	4.36	0.473	0.461	1.152	0.14
2020-08-31	4.34	0.476	-0.459	0.917	0.14
2020-09-01	4.32	0.480	-0.461	0.922	0.14
2020-09-02	4.26	0.485	-1.389	1.389	0.15
2020-09-03	4.22	0.490	-0.939	1.408	0.15
2020-09-04	4.22	0.493	0.000	0.948	0.15
2020-09-07	4.19	0.496	-0.711	0.948	0.15
2020-09-08	4.22	0.499	0.716	0.716	0.15
2020-09-09	4.19	0.502	-0.711	0.948	0.15
2020-09-10	4.15	0.508	-0.955	1.671	0.15
2020-09-11	4.15	0.512	0.000	1.205	0.15
2020-09-14	4.17	0.515	0.482	0.723	0.15
2020-09-15	4.15	0.518	-0.480	0.959	0.16
2020-09-16	4.16	0.522	0.241	1.205	0.16
2020-09-17	4.14	0.527	-0.481	1.442	0.16
2020-09-18	4.18	0.531	0.966	1.208	0.16
2020-09-21	4.16	0.534	-0.478	0.718	0.16
2020-09-22	4.14	0.538	-0.481	1.202	0.16
2020-09-23	4.11	0.541	-0.725	0.966	0.16
2020-09-24	4.1	0.545	-0.243	0.973	0.16
2020-09-25	4.09	0.547	-0.244	0.732	0.16
2020-09-28	4.1	0.550	0.244	0.978	0.17
2020-09-29	4.09	0.552	-0.244	0.488	0.17
2020-09-30	4.11	0.556	0.489	1.222	0.17
2020-10-09	4.13	0.558	0.487	0.487	0.17
2020-10-12	4.18	0.564	1.211	1.695	0.17
2020-10-13	4.15	0.566	-0.718	0.718	0.17
2020-10-14	4.11	0.570	-0.964	1.205	0.17
2020-10-15	4.11	0.573	0.000	0.730	0.17
2020-10-16	4.11	0.575	0.000	0.730	0.17
2020-10-19	4.11	0.580	0.000	1.217	0.17
2020-10-20	4.1	0.581	-0.243	0.487	0.17
2020-10-21	4.11	0.584	0.244	0.732	0.18
2020-10-22	4.1	0.586	-0.243	0.730	0.18
2020-10-23	4.12	0.590	0.488	1.220	0.18
2020-10-26	4.11	0.593	-0.243	0.728	0.18
2020-10-27	4.1	0.595	-0.243	0.487	0.18
2020-10-28	4.09	0.597	-0.244	0.732	0.18
2020-10-29	4.05	0.600	-0.978	0.733	0.18
2020-10-30	4.07	0.604	0.494	1.235	0.18
2020-11-02	4.06	0.607	-0.246	0.983	0.18
2020-11-03	4.12	0.614	1.478	1.970	0.18
2020-11-04	4.11	0.617	-0.243	0.971	0.19
2020-11-05	4.12	0.621	0.243	0.973	0.19
2020-11-06	4.13	0.625	0.243	1.214	0.19
2020-11-09	4.18	0.629	1.211	1.211	0.19
2020-11-10	4.2	0.636	0.478	2.153	0.19
2020-11-11	4.27	0.642	1.667	1.667	0.19
2020-11-12	4.22	0.646	-1.171	1.171	0.19
2020-11-13	4.18	0.651	-0.948	1.422	0.20
2020-11-16	4.25	0.658	1.675	1.914	0.20
2020-11-17	4.28	0.665	0.706	1.882	0.20
2020-11-18	4.26	0.669	-0.467	1.168	0.20
2020-11-19	4.24	0.672	-0.469	0.939	0.20
2020-11-20	4.24	0.676	0.000	0.943	0.20
2020-11-23	4.31	0.685	1.651	2.594	0.21
2020-11-24	4.33	0.690	0.464	1.392	0.21
2020-11-25	4.31	0.701	-0.462	3.002	0.21
2020-11-26	4.29	0.706	-0.464	1.392	0.21
2020-11-27	4.3	0.711	0.233	1.399	0.21
2020-11-30	4.31	0.719	0.233	2.326	0.22
2020-12-01	4.3	0.725	-0.232	1.624	0.22
2020-12-02	4.3	0.730	0.000	1.395	0.22
2020-12-03	4.3	0.734	0.000	1.163	0.22
2020-12-04	4.29	0.738	-0.233	1.163	0.22
2020-12-07	4.24	0.743	-1.166	1.399	0.22
2020-12-08	4.21	0.748	-0.708	1.415	0.22
2020-12-09	4.18	0.752	-0.713	1.188	0.23
2020-12-10	4.19	0.755	0.239	0.718	0.23
2020-12-11	4.22	0.759	0.716	1.193	0.23
2020-12-14	4.19	0.765	-0.711	1.659	0.23
2020-12-15	4.15	0.770	-0.955	1.432	0.23
2020-12-16	4.15	0.772	0.000	0.723	0.23
2020-12-17	4.22	0.779	1.687	1.928	0.23
2020-12-18	4.26	0.786	0.948	1.896	0.24
2020-12-21	4.25	0.789	-0.235	0.939	0.24
2020-12-22	4.14	0.798	-2.588	2.588	0.24
2020-12-23	4.14	0.801	0.000	0.725	0.24
2020-12-24	4.16	0.804	0.483	0.966	0.24
2020-12-25	4.17	0.807	0.240	0.962	0.24
2020-12-28	4.14	0.812	-0.719	1.439	0.24
2020-12-29	4.13	0.817	-0.242	1.449	0.25
2020-12-30	4.13	0.820	0.000	0.726	0.25
2020-12-31	4.15	0.823	0.484	0.969	0.25
2021-01-04	4.19	0.828	0.964	1.446	0.25
2021-01-05	4.18	0.832	-0.239	1.193	0.25
2021-01-06	4.25	0.837	1.675	1.435	0.25
2021-01-07	4.25	0.842	0.000	1.412	0.25
2021-01-08	4.29	0.847	0.941	1.412	0.25
2021-01-11	4.22	0.855	-1.632	2.098	0.26
2021-01-12	4.31	0.864	2.133	2.607	0.26
2021-01-13	4.36	0.873	1.160	2.552	0.26
2021-01-14	4.33	0.880	-0.688	1.835	0.26
2021-01-15	4.28	0.888	-1.155	2.309	0.27
2021-01-18	4.25	0.892	-0.701	0.935	0.27
2021-01-19	4.26	0.896	0.235	1.176	0.27
2021-01-20	4.27	0.902	0.235	1.878	0.27
2021-01-21	4.25	0.906	-0.468	0.937	0.27
2021-01-22	4.18	0.912	-1.647	1.882	0.27
2021-01-25	4.15	0.916	-0.718	1.196	0.27
2021-01-26	4.16	0.921	0.241	1.205	0.28
2021-01-27	4.15	0.924	-0.240	0.962	0.28
2021-01-28	4.13	0.927	-0.482	0.964	0.28
2021-01-29	4.09	0.931	-0.969	1.211	0.28
2021-02-01	4.08	0.935	-0.244	0.978	0.28
2021-02-02	4.09	0.938	0.245	0.980	0.28
2021-02-03	4.09	0.941	0.000	0.978	0.28
2021-02-04	4.09	0.946	0.000	1.467	0.28
2021-02-05	4.09	0.950	0.000	0.978	0.28
2021-02-08	4.12	0.953	0.733	0.978	0.29
2021-02-09	4.17	0.960	1.214	1.942	0.29
2021-02-10	4.2	0.966	0.719	1.679	0.29
2021-02-18	4.38	0.977	4.286	3.095	0.29
2021-02-19	4.32	0.983	-1.370	1.598	0.29
2021-02-22	4.45	1.000	3.009	4.630	0.30
2021-02-23	4.48	1.008	0.674	2.022	0.30
2021-02-24	4.36	1.022	-2.679	4.018	0.31
2021-02-25	4.43	1.030	1.606	2.064	0.31
2021-02-26	4.36	1.035	-1.580	1.354	0.31
2021-03-01	4.37	1.040	0.229	1.606	0.31
2021-03-02	4.27	1.048	-2.288	2.059	0.31
2021-03-03	4.31	1.054	0.937	1.639	0.32
2021-03-04	4.33	1.059	0.464	1.392	0.32
2021-03-05	4.42	1.066	2.079	2.079	0.32
2021-03-08	4.51	1.074	2.036	2.036	0.32
2021-03-09	4.47	1.083	-0.887	2.439	0.32
2021-03-10	4.39	1.090	-1.790	1.790	0.33
2021-03-11	4.44	1.095	1.139	1.367	0.33
2021-03-12	4.45	1.101	0.225	1.577	0.33
2021-03-15	4.51	1.108	1.348	2.022	0.33
2021-03-16	4.47	1.113	-0.887	1.330	0.33
2021-03-17	4.44	1.118	-0.671	1.342	0.34
2021-03-18	4.41	1.121	-0.676	0.676	0.34
2021-03-19	4.32	1.125	-2.041	1.361	0.34
2021-03-22	4.36	1.131	0.926	1.389	0.34
2021-03-23	4.32	1.134	-0.917	0.917	0.34
2021-03-24	4.27	1.137	-1.157	0.926	0.34
2021-03-25	4.28	1.140	0.234	0.937	0.34
2021-03-26	4.29	1.144	0.234	0.935	0.34
2021-03-29	4.3	1.148	0.233	1.166	0.34
2021-03-30	4.3	1.150	0.000	0.698	0.35
2021-03-31	4.3	1.154	0.000	0.930	0.35
2021-04-01	4.28	1.156	-0.465	0.698	0.35
2021-04-02	4.28	1.159	0.000	0.701	0.35
2021-04-06	4.25	1.162	-0.701	0.935	0.35
2021-04-07	4.27	1.165	0.471	0.941	0.35
2021-04-08	4.26	1.168	-0.234	0.703	0.35
2021-04-09	4.27	1.171	0.235	0.939	0.35
2021-04-12	4.28	1.175	0.234	0.937	0.35
2021-04-13	4.25	1.180	-0.701	1.402	0.35
2021-04-14	4.25	1.182	0.000	0.706	0.35
2021-04-15	4.27	1.184	0.471	0.471	0.36
2021-04-16	4.31	1.189	0.937	1.405	0.36
2021-04-19	4.29	1.191	-0.464	0.696	0.36
2021-04-20	4.27	1.194	-0.466	0.699	0.36
2021-04-21	4.23	1.197	-0.937	0.937	0.36
2021-04-22	4.17	1.205	-1.418	2.128	0.36
2021-04-23	4.17	1.207	0.000	0.719	0.36
2021-04-26	4.17	1.210	0.000	0.719	0.36
2021-04-27	4.14	1.214	-0.719	1.199	0.36
2021-04-28	4.17	1.217	0.725	0.966	0.37
2021-04-29	4.2	1.220	0.719	0.959	0.37
2021-04-30	4.25	1.225	1.190	1.190	0.37
2021-05-06	4.38	1.237	3.059	3.294	0.37
2021-05-07	4.44	1.244	1.370	2.055	0.37
2021-05-10	4.58	1.255	3.153	2.703	0.38
2021-05-11	4.56	1.260	-0.437	1.528	0.38
2021-05-12	4.69	1.272	2.851	3.070	0.38
2021-05-13	4.69	1.280	0.000	1.919	0.38
2021-05-14	4.65	1.288	-0.853	2.132	0.39
2021-05-17	4.66	1.296	0.215	1.935	0.39
2021-05-18	4.87	1.313	4.506	4.292	0.39
2021-05-19	4.8	1.320	-1.437	1.848	0.40
2021-05-20	4.66	1.328	-2.917	2.083	0.40
2021-05-21	4.69	1.336	0.644	1.931	0.40
2021-05-24	4.62	1.347	-1.493	2.772	0.40
2021-05-25	4.72	1.354	2.165	1.732	0.41
2021-05-26	4.68	1.358	-0.847	1.059	0.41
2021-05-27	4.64	1.363	-0.855	1.282	0.41
2021-05-28	4.67	1.368	0.647	1.293	0.41
2021-05-31	4.62	1.373	-1.071	1.285	0.41
2021-06-01	4.71	1.382	1.948	2.381	0.41
2021-06-02	4.71	1.389	0.000	1.911	0.42
2021-06-03	4.75	1.396	0.849	1.699	0.42
2021-06-04	4.69	1.403	-1.263	1.684	0.42
2021-06-07	4.75	1.406	1.279	0.853	0.42
2021-06-08	4.72	1.410	-0.632	1.053	0.42
2021-06-09	4.89	1.423	3.602	3.178	0.43
2021-06-10	4.91	1.432	0.409	2.045	0.43
2021-06-11	5.19	1.466	5.703	7.943	0.44
2021-06-15	5.23	1.483	0.771	3.854	0.44
2021-06-16	5.31	1.501	1.530	4.207	0.45
2021-06-17	5.23	1.514	-1.507	2.825	0.45
2021-06-18	5.15	1.524	-1.530	2.294	0.46
2021-06-21	5.11	1.537	-0.777	3.107	0.46
2021-06-22	5.38	1.560	5.284	5.088	0.47
2021-06-23	5.33	1.569	-0.929	2.045	0.47
2021-06-24	5.3	1.577	0.189	1.890	0.47
2021-06-25	5.32	1.595	0.377	3.962	0.48
2021-06-28	5.26	1.609	-1.128	3.195	0.48
2021-06-29	5.24	1.626	-0.380	3.992	0.49
2021-06-30	5.29	1.635	0.954	2.099	0.49
2021-07-01	5.24	1.648	-0.945	2.836	0.49
2021-07-02	5.23	1.667	-0.191	4.389	0.50
2021-07-05	5.19	1.680	-0.765	3.059	0.50
2021-07-06	5.25	1.685	1.156	1.156	0.51
2021-07-07	5.12	1.693	-2.476	1.905	0.51
2021-07-08	4.99	1.705	-2.539	2.930	0.51
2021-07-09	4.99	1.715	0.000	2.204	0.51
2021-07-12	4.93	1.726	-1.202	2.806	0.52
2021-07-13	4.97	1.736	0.811	2.434	0.52
2021-07-14	4.75	1.744	-1.452	2.075	0.52
2021-07-15	4.73	1.756	-0.421	2.947	0.53
2021-07-16	4.69	1.761	-0.846	1.268	0.53
2021-07-19	4.61	1.771	-1.706	2.559	0.53
2021-07-20	4.57	1.781	-0.868	2.820	0.53
2021-07-21	4.55	1.789	-0.438	1.969	0.54
2021-07-22	4.61	1.799	1.319	2.637	0.54
2021-07-23	4.58	1.807	-0.651	2.169	0.54
2021-07-26	4.5	1.817	-1.747	2.620	0.55
2021-07-27	4.57	1.829	1.556	3.111	0.55
2021-07-28	4.52	1.841	-1.094	3.282	0.55
2021-07-29	4.51	1.848	-0.221	1.770	0.55
2021-07-30	4.55	1.859	0.887	2.882	0.56
2021-08-02	4.54	1.870	-0.220	2.857	0.56
2021-08-03	4.45	1.875	-1.982	1.322	0.56
2021-08-04	4.48	1.881	0.674	1.573	0.56
2021-08-05	4.43	1.885	-1.116	1.116	0.57
2021-08-06	4.42	1.890	-0.226	1.580	0.57
2021-08-09	4.41	1.896	-0.226	1.584	0.57
2021-08-10	4.42	1.901	0.227	1.361	0.57
2021-08-11	4.48	1.907	1.357	1.584	0.57
2021-08-12	4.47	1.913	-0.223	1.562	0.57
2021-08-13	4.42	1.919	-1.119	1.566	0.58
2021-08-16	4.47	1.927	1.131	2.262	0.58
2021-08-17	4.4	1.936	-1.566	2.461	0.58
2021-08-18	4.41	1.942	0.227	1.591	0.58
2021-08-19	4.31	1.949	-2.268	1.814	0.58
2021-08-20	4.27	1.955	-0.928	1.856	0.59
2021-08-23	4.3	1.961	0.703	1.639	0.59
2021-08-24	4.38	1.965	1.860	1.163	0.59
2021-08-25	4.48	1.975	2.283	2.511	0.59
2021-08-26	4.52	1.984	0.893	2.455	0.60
2021-08-27	4.6	1.991	1.770	1.770	0.60
2021-08-30	4.73	2.000	2.826	2.391	0.60
2021-08-31	4.81	2.015	1.691	3.594	0.60
2021-09-01	4.8	2.025	-0.208	2.703	0.61
2021-09-02	4.83	2.034	0.625	2.083	0.61
2021-09-03	4.92	2.040	1.863	1.449	0.61
2021-09-06	4.88	2.048	-0.813	2.033	0.61
2021-09-07	5	2.061	2.459	3.074	0.62
2021-09-08	5.03	2.073	0.600	3.000	0.62
2021-09-09	5.14	2.089	2.187	3.579	0.63
2021-09-10	5.06	2.100	-1.556	2.724	0.63
2021-09-13	5.37	2.124	6.126	5.336	0.64
2021-09-14	5.58	2.170	3.911	9.870	0.65
2021-09-15	5.86	2.215	5.018	9.140	0.66
2021-09-16	5.82	2.242	-0.683	5.631	0.67
2021-09-17	5.7	2.278	-2.062	7.560	0.68
2021-09-22	6.11	2.329	7.193	10.000	0.70
2021-09-23	5.99	2.350	-1.964	4.255	0.70
2021-09-24	5.97	2.376	-0.334	5.175	0.71
2021-09-27	6.21	2.402	4.020	5.025	0.72
2021-09-28	6.49	2.437	4.509	6.441	0.73
2021-09-29	6.04	2.470	-6.934	6.626	0.74
2021-09-30	6.01	2.493	-0.497	4.636	0.75
2021-10-08	6.28	2.523	4.493	5.657	0.76
2021-10-11	6.15	2.546	-2.070	4.459	0.76
2021-10-12	6	2.574	-2.439	5.691	0.77
2021-10-13	5.75	2.605	-4.167	6.500	0.78
2021-10-14	5.7	2.617	-0.870	2.435	0.79
2021-10-15	5.95	2.645	4.386	5.614	0.79
2021-10-18	6.01	2.663	1.008	3.697	0.80
2021-10-19	5.96	2.676	-0.832	2.496	0.80
2021-10-20	5.85	2.685	-1.846	1.846	0.81
2021-10-21	5.88	2.695	0.513	2.222	0.81
2021-10-22	5.7	2.713	-3.061	3.741	0.81
2021-10-25	5.91	2.741	3.684	5.614	0.82
2021-10-26	5.85	2.754	-1.015	2.707	0.83
2021-10-27	5.81	2.767	-0.684	2.735	0.83
2021-10-28	5.45	2.790	-6.196	4.991	0.84
2021-10-29	5.48	2.807	0.550	3.670	0.84
2021-11-01	5.38	2.819	-1.825	2.737	0.85
2021-11-02	5.27	2.842	-2.045	5.204	0.85
2021-11-03	5.18	2.852	-1.708	2.467	0.86
2021-11-04	5.07	2.861	-2.124	1.931	0.86
2021-11-05	4.9	2.873	-3.353	2.959	0.86
2021-11-08	4.93	2.883	0.612	2.449	0.86
2021-11-09	4.85	2.892	-1.623	2.231	0.87
2021-11-10	4.85	2.902	0.000	2.474	0.87
2021-11-11	4.82	2.908	-0.619	1.649	0.87
2021-11-12	4.81	2.914	-0.207	1.452	0.87
2021-11-15	4.81	2.920	0.000	1.455	0.88
2021-11-16	4.77	2.927	-0.832	1.663	0.88
2021-11-17	4.83	2.934	1.258	1.887	0.88
2021-11-18	4.77	2.938	-1.242	1.035	0.88
2021-11-19	4.83	2.948	1.258	2.306	0.88
2021-11-22	4.85	2.954	0.414	1.449	0.89
2021-11-23	4.86	2.961	0.206	1.856	0.89
2021-11-24	4.95	2.970	1.852	2.058	0.89
2021-11-25	4.87	2.979	-1.616	2.222	0.89
2021-11-26	4.77	2.987	-2.053	2.053	0.90
2021-11-29	4.74	2.998	-0.629	2.935	0.90
2021-11-30	4.71	3.006	-0.633	1.899	0.90
2021-12-01	4.86	3.021	3.185	3.822	0.91
2021-12-02	4.89	3.032	0.617	2.675	0.91
2021-12-03	4.92	3.042	0.613	2.454	0.91
2021-12-06	4.89	3.050	-0.610	1.829	0.91
2021-12-07	4.96	3.056	1.431	1.431	0.92
2021-12-08	5.01	3.061	1.008	1.411	0.92
2021-12-09	5.08	3.069	1.397	1.796	0.92
2021-12-10	4.97	3.080	-2.165	2.559	0.92
2021-12-13	4.96	3.085	-0.201	1.408	0.93
2021-12-14	4.86	3.095	-2.016	2.419	0.93
2021-12-15	4.83	3.100	-0.617	1.235	0.93
2021-12-16	4.94	3.110	2.277	2.277	0.93
2021-12-17	4.94	3.116	0.000	1.619	0.93
2021-12-20	4.85	3.122	-1.822	1.417	0.94
2021-12-21	4.9	3.128	1.031	1.443	0.94
2021-12-22	4.89	3.136	-0.204	2.041	0.94
2021-12-23	5.03	3.149	2.863	3.067	0.94
2021-12-24	4.94	3.159	-1.789	2.386	0.95
2021-12-27	4.95	3.166	0.202	1.619	0.95
2021-12-28	4.93	3.175	-0.404	2.222	0.95
2021-12-29	4.91	3.178	-0.406	0.811	0.95
2021-12-30	4.9	3.182	-0.204	1.018	0.95
2021-12-31	4.91	3.186	0.204	1.020	0.96
2022-01-04	4.94	3.191	0.611	1.018	0.96
2022-01-05	4.96	3.196	0.405	1.215	0.96
2022-01-06	4.98	3.204	0.403	2.016	0.96
2022-01-07	5.27	3.230	5.823	6.024	0.97
2022-01-10	5.3	3.247	0.569	3.795	0.97
2022-01-11	5.24	3.255	-1.132	1.887	0.98
2022-01-12	5.33	3.268	1.718	2.863	0.98
2022-01-13	5.48	3.283	2.814	3.189	0.98
2022-01-14	5.29	3.297	-3.467	3.285	0.99
2022-01-17	5.32	3.315	0.567	3.970	0.99
2022-01-18	5.49	3.334	3.195	4.135	1.00
2022-01-19	5.5	3.347	0.182	2.914	1.00
2022-01-20	5.4	3.363	-1.818	3.455	1.01
2022-01-21	5.17	3.378	-4.259	3.519	1.01
2022-01-24	5.3	3.391	2.515	3.095	1.02
2022-01-25	5.14	3.401	-3.019	2.264	1.02
2022-01-26	5.28	3.411	2.724	2.140	1.02
2022-01-27	5.24	3.423	-0.758	2.841	1.03
2022-01-28	5.02	3.445	-4.198	5.344	1.03
2022-02-07	5.48	3.474	9.163	6.375	1.04
2022-02-08	5.53	3.488	0.912	2.920	1.05
2022-02-09	5.48	3.495	-0.904	1.627	1.05
2022-02-10	5.52	3.510	0.730	3.285	1.05
2022-02-11	5.8	3.544	5.072	6.884	1.06
2022-02-14	5.82	3.567	0.345	4.828	1.07
2022-02-15	5.65	3.583	-2.921	3.436	1.07
2022-02-16	5.64	3.602	-0.177	3.894	1.08
2022-02-17	5.7	3.619	1.064	3.723	1.09
2022-02-18	5.63	3.630	-1.228	2.281	1.09
2022-02-21	5.57	3.641	-1.066	2.309	1.09
2022-02-22	5.8	3.655	4.129	2.873	1.10
2022-02-23	5.67	3.665	-2.241	2.241	1.10
2022-02-24	5.91	3.704	4.233	7.937	1.11
2022-02-25	5.73	3.719	-3.046	3.046	1.12
2022-02-28	5.77	3.731	0.698	2.618	1.12
2022-03-01	5.73	3.741	-0.693	2.080	1.12
2022-03-02	5.84	3.754	1.920	2.618	1.13
2022-03-03	5.93	3.766	1.541	2.397	1.13
2022-03-04	5.81	3.777	-2.024	2.361	1.13
2022-03-07	5.94	3.788	2.238	2.238	1.14
2022-03-08	5.9	3.808	-0.673	4.040	1.14
2022-03-09	5.74	3.842	-2.712	7.119	1.15
2022-03-10	5.66	3.857	-1.394	3.136	1.16
2022-03-11	5.58	3.872	-1.413	3.180	1.16
2022-03-14	5.46	3.887	-2.151	3.226	1.17
2022-03-15	5	3.916	-8.425	6.960	1.17
2022-03-16	5.08	3.936	1.600	4.800	1.18
2022-03-17	5.13	3.946	0.984	2.362	1.18
2022-03-18	5.25	3.955	2.339	2.144	1.19
2022-03-21	5.2	3.966	-0.952	2.476	1.19
2022-03-22	5.35	3.975	2.885	1.923	1.19
2022-03-23	5.32	3.983	-0.561	1.869	1.19
2022-03-24	5.35	3.994	0.564	2.444	1.20
2022-03-25	5.37	4.006	0.374	2.617	1.20
2022-03-28	5.56	4.030	3.538	5.214	1.21
2022-03-29	5.62	4.045	1.079	3.237	1.21
2022-03-30	5.53	4.057	-1.601	2.669	1.22
2022-03-31	5.52	4.066	-0.181	1.989	1.22
2022-04-01	5.47	4.080	-0.906	2.899	1.22
2022-04-06	5.61	4.097	2.559	3.656	1.23
2022-04-07	5.56	4.107	-0.891	2.317	1.23
2022-04-08	5.58	4.118	0.360	2.338	1.24
2022-04-11	5.5	4.134	-1.434	3.405	1.24
2022-04-12	5.46	4.146	-0.727	2.727	1.24
2022-04-13	5.52	4.154	1.099	1.648	1.25
2022-04-14	5.6	4.161	1.449	1.449	1.25
2022-04-15	5.54	4.174	-1.071	2.857	1.25
2022-04-18	5.4	4.192	-2.527	4.152	1.26
2022-04-19	5.6	4.213	3.704	4.444	1.26
2022-04-20	5.41	4.228	-3.393	3.214	1.27
2022-04-21	5.16	4.255	-4.621	6.285	1.28
2022-04-22	5.28	4.276	2.326	4.845	1.28
2022-04-25	5.05	4.294	-4.356	4.167	1.29
2022-04-26	4.99	4.308	-1.188	3.366	1.29
2022-04-27	5.08	4.319	1.804	2.605	1.30
2022-04-28	5.18	4.333	1.969	3.346	1.30
2022-04-29	5.38	4.352	3.861	4.247	1.31
2022-05-05	5.45	4.361	1.301	1.859	1.31
2022-05-06	5.29	4.371	-2.936	2.385	1.31
2022-05-09	5.34	4.379	0.945	1.890	1.31
2022-05-10	5.18	4.390	-2.996	2.434	1.32
2022-05-11	5.19	4.397	0.193	1.544	1.32
2022-05-12	5.13	4.407	-1.156	2.505	1.32
2022-05-13	5.16	4.413	0.585	1.365	1.32
2022-05-16	5.17	4.420	0.194	1.550	1.33
2022-05-17	5.23	4.426	1.161	1.354	1.33
2022-05-18	5.18	4.432	-0.956	1.530	1.33
2022-05-19	5.14	4.440	-0.772	1.737	1.33
2022-05-20	5.22	4.447	1.556	1.751	1.33
2022-05-23	5.22	4.452	0.000	0.958	1.34

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