紫金银行融券券源 紫金银行专项约券

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	4.06	0	0	0	0
2020-04-28	3.97	0.011	-2.217	3.448	0.00
2020-04-29	4	0.021	0.756	2.771	0.01
2020-04-30	4.04	0.027	1.000	1.750	0.01
2020-05-06	4.05	0.032	0.248	1.733	0.01
2020-05-07	4.02	0.036	-0.741	0.988	0.01
2020-05-08	4.08	0.043	1.493	2.239	0.01
2020-05-11	4.06	0.049	-0.490	1.716	0.01
2020-05-12	4.01	0.055	-1.232	1.724	0.02
2020-05-13	4.02	0.059	0.249	1.247	0.02
2020-05-14	4.01	0.065	-0.249	1.741	0.02
2020-05-15	4.01	0.069	0.000	1.247	0.02
2020-05-18	4	0.072	-0.249	0.998	0.02
2020-05-19	4.03	0.074	0.750	0.500	0.02
2020-05-20	4.07	0.085	0.993	3.226	0.03
2020-05-21	4.03	0.091	-0.983	1.720	0.03
2020-05-22	3.98	0.097	-1.241	1.985	0.03
2020-05-25	3.92	0.106	-1.508	2.513	0.03
2020-05-26	3.93	0.108	0.255	0.765	0.03
2020-05-27	3.92	0.111	-0.254	1.018	0.03
2020-05-28	3.95	0.118	0.765	2.041	0.04
2020-05-29	3.89	0.122	-1.519	1.266	0.04
2020-06-01	3.95	0.129	1.542	2.057	0.04
2020-06-02	3.99	0.136	1.013	2.025	0.04
2020-06-03	3.97	0.143	-0.501	2.256	0.04
2020-06-04	3.94	0.148	-0.756	1.511	0.04
2020-06-05	3.95	0.151	0.254	0.761	0.05
2020-06-08	3.96	0.154	0.253	1.013	0.05
2020-06-09	3.99	0.157	0.758	1.010	0.05
2020-06-10	3.98	0.160	-0.251	0.752	0.05
2020-06-11	4.01	0.166	0.754	1.759	0.05
2020-06-12	3.97	0.173	-0.998	2.244	0.05
2020-06-15	3.96	0.178	-0.252	1.511	0.05
2020-06-16	3.99	0.181	0.758	0.758	0.05
2020-06-17	3.97	0.185	-0.501	1.253	0.06
2020-06-18	3.99	0.190	0.504	1.511	0.06
2020-06-19	4.01	0.196	0.501	1.754	0.06
2020-06-22	4.14	0.218	3.242	6.484	0.07
2020-06-23	4.06	0.224	-1.932	1.691	0.07
2020-06-24	4.22	0.251	3.941	7.882	0.08
2020-06-29	4.17	0.270	-1.185	5.450	0.08
2020-06-30	4.23	0.289	1.439	5.276	0.09
2020-07-01	4.27	0.302	0.946	3.783	0.09
2020-07-02	4.42	0.328	3.513	7.026	0.10
2020-07-03	4.8	0.370	8.597	10.407	0.11
2020-07-06	5.28	0.412	10.000	9.583	0.12
2020-07-07	5.01	0.454	-5.114	10.038	0.14
2020-07-08	5.12	0.480	2.196	5.988	0.14
2020-07-09	5.08	0.495	-0.781	3.711	0.15
2020-07-10	4.81	0.513	-5.315	4.331	0.15
2020-07-13	4.76	0.534	1.062	5.308	0.16
2020-07-14	4.69	0.549	-1.471	3.992	0.16
2020-07-15	4.56	0.566	-2.772	4.264	0.17
2020-07-16	4.54	0.585	-0.439	5.263	0.18
2020-07-17	4.43	0.603	-2.423	4.626	0.18
2020-07-20	4.6	0.618	3.837	4.063	0.19
2020-07-21	4.65	0.632	1.087	3.478	0.19
2020-07-22	4.72	0.644	1.505	3.226	0.19
2020-07-23	4.5	0.659	-4.661	3.814	0.20
2020-07-24	4.27	0.681	-5.111	6.444	0.20
2020-07-27	4.24	0.691	-0.703	2.810	0.21
2020-07-28	4.27	0.696	0.708	1.415	0.21
2020-07-29	4.35	0.712	1.874	4.215	0.21
2020-07-30	4.28	0.721	-1.609	2.529	0.22
2020-07-31	4.28	0.730	0.000	2.570	0.22
2020-08-03	4.35	0.736	1.636	1.636	0.22
2020-08-04	4.44	0.755	2.069	5.057	0.23
2020-08-05	4.36	0.761	-1.802	1.802	0.23
2020-08-06	4.36	0.769	0.000	2.064	0.23
2020-08-07	4.29	0.776	-1.606	2.064	0.23
2020-08-10	4.33	0.784	0.932	2.331	0.24
2020-08-11	4.3	0.797	-0.693	3.464	0.24
2020-08-12	4.29	0.804	-0.233	2.093	0.24
2020-08-13	4.31	0.808	0.466	1.166	0.24
2020-08-14	4.37	0.817	1.392	2.320	0.25
2020-08-17	4.54	0.833	3.890	4.348	0.25
2020-08-18	4.48	0.842	-1.322	2.203	0.25
2020-08-19	4.41	0.848	-1.563	1.786	0.25
2020-08-20	4.32	0.856	-2.041	2.041	0.26
2020-08-21	4.33	0.861	0.231	1.620	0.26
2020-08-24	4.32	0.865	-0.231	0.924	0.26
2020-08-25	4.31	0.870	-0.231	1.389	0.26
2020-08-26	4.22	0.878	-2.088	2.320	0.26
2020-08-27	4.24	0.882	0.474	1.185	0.26
2020-08-28	4.31	0.891	1.651	2.594	0.27
2020-08-31	4.25	0.900	-1.392	2.320	0.27
2020-09-01	4.23	0.904	-0.471	1.176	0.27
2020-09-02	4.2	0.909	-0.709	1.655	0.27
2020-09-03	4.2	0.914	0.000	1.429	0.27
2020-09-04	4.17	0.920	-0.714	1.667	0.28
2020-09-07	4.13	0.928	-0.959	2.158	0.28
2020-09-08	4.18	0.934	1.211	1.695	0.28
2020-09-09	4.16	0.938	-0.478	1.196	0.28
2020-09-10	4.08	0.952	-1.923	4.087	0.29
2020-09-11	4.06	0.957	-0.490	1.716	0.29
2020-09-14	4.1	0.966	0.985	2.463	0.29
2020-09-15	4.08	0.968	-0.488	0.732	0.29
2020-09-16	4.07	0.976	-0.245	2.206	0.29
2020-09-17	4.08	0.981	0.246	1.474	0.29
2020-09-18	4.17	0.989	2.206	2.451	0.30
2020-09-21	4.13	0.996	-0.959	1.918	0.30
2020-09-22	4.13	1.013	0.000	4.843	0.30
2020-09-23	4.11	1.016	-0.484	0.969	0.30
2020-09-24	4.06	1.021	-1.217	1.460	0.31
2020-09-25	4.05	1.024	-0.246	0.985	0.31
2020-09-28	4.03	1.028	-0.494	1.235	0.31
2020-09-29	4.04	1.033	0.248	1.241	0.31
2020-09-30	3.96	1.040	-1.980	2.228	0.31
2020-10-09	4.02	1.045	1.515	1.515	0.31
2020-10-12	4.12	1.054	2.488	2.736	0.32
2020-10-13	4.08	1.059	-0.971	1.456	0.32
2020-10-14	4.07	1.066	-0.245	1.961	0.32
2020-10-15	4.08	1.074	0.246	2.457	0.32
2020-10-16	4.13	1.082	1.225	2.206	0.32
2020-10-19	4.09	1.093	-0.969	3.390	0.33
2020-10-20	4.04	1.100	-1.222	1.956	0.33
2020-10-21	4.07	1.108	0.743	2.228	0.33
2020-10-22	4.04	1.113	-0.737	1.720	0.33
2020-10-23	4.04	1.120	0.000	1.980	0.34
2020-10-26	4.01	1.128	-0.743	2.475	0.34
2020-10-27	3.97	1.132	-0.998	1.247	0.34
2020-10-28	3.93	1.137	-1.008	1.511	0.34
2020-10-29	3.9	1.142	-0.763	1.272	0.34
2020-10-30	3.84	1.150	-1.538	2.564	0.34
2020-11-02	3.82	1.155	-0.521	1.563	0.35
2020-11-03	3.88	1.160	1.571	1.571	0.35
2020-11-04	3.89	1.166	0.258	1.804	0.35
2020-11-05	3.91	1.170	0.514	1.285	0.35
2020-11-06	3.9	1.173	-0.256	1.023	0.35
2020-11-09	3.96	1.180	1.538	2.051	0.35
2020-11-10	3.92	1.187	-1.010	2.273	0.36
2020-11-11	3.91	1.192	-0.255	1.531	0.36
2020-11-12	3.89	1.196	-0.512	1.023	0.36
2020-11-13	3.86	1.200	-0.771	1.285	0.36
2020-11-16	3.9	1.203	1.036	1.036	0.36
2020-11-17	3.91	1.207	0.256	1.282	0.36
2020-11-18	3.96	1.215	1.279	2.302	0.36
2020-11-19	3.97	1.222	0.253	2.020	0.37
2020-11-20	3.93	1.226	-1.008	1.259	0.37
2020-11-23	3.98	1.232	1.272	1.781	0.37
2020-11-24	3.95	1.237	-0.754	1.508	0.37
2020-11-25	3.94	1.244	-0.253	2.278	0.37
2020-11-26	3.94	1.248	0.000	1.269	0.37
2020-11-27	4.2	1.276	6.599	7.868	0.38
2020-11-30	4.11	1.299	-2.143	6.905	0.39
2020-12-01	4.53	1.344	10.219	11.922	0.40
2020-12-02	4.66	1.370	2.870	6.623	0.41
2020-12-03	4.69	1.411	0.644	10.515	0.42
2020-12-04	4.35	1.427	-7.249	4.264	0.43
2020-12-07	4.26	1.443	-2.069	4.598	0.43
2020-12-08	4.22	1.454	-0.939	3.052	0.44
2020-12-09	4.25	1.473	0.711	5.450	0.44
2020-12-10	4.21	1.482	-0.941	2.588	0.44
2020-12-11	4.14	1.489	-1.663	1.900	0.45
2020-12-14	4.11	1.499	-0.725	2.899	0.45
2020-12-15	4.03	1.508	-1.946	2.676	0.45
2020-12-16	4	1.517	-0.744	2.730	0.46
2020-12-17	4.08	1.532	2.000	4.500	0.46
2020-12-18	4.01	1.539	-1.716	1.961	0.46
2020-12-21	4.02	1.546	0.249	2.244	0.46
2020-12-22	3.91	1.556	-2.736	2.985	0.47
2020-12-23	3.94	1.563	0.767	2.046	0.47
2020-12-24	3.96	1.570	0.508	2.284	0.47
2020-12-25	3.97	1.577	0.253	2.020	0.47
2020-12-28	3.97	1.587	0.000	3.023	0.48
2020-12-29	4	1.596	0.756	2.771	0.48
2020-12-30	4.05	1.604	1.250	2.500	0.48
2020-12-31	4.11	1.624	1.481	5.679	0.49
2021-01-04	4.03	1.635	-1.946	3.163	0.49
2021-01-05	4.16	1.653	3.226	5.211	0.50
2021-01-06	4.1	1.662	-1.442	2.644	0.50
2021-01-07	3.99	1.678	-2.683	4.878	0.50
2021-01-08	3.97	1.683	-0.501	1.504	0.50
2021-01-11	3.92	1.691	-1.259	2.519	0.51
2021-01-12	4.01	1.700	2.296	2.806	0.51
2021-01-13	3.96	1.708	-1.247	2.244	0.51
2021-01-14	3.97	1.714	0.253	1.768	0.51
2021-01-15	4.03	1.723	1.511	2.771	0.52
2021-01-18	4.01	1.730	-0.496	2.233	0.52
2021-01-19	4.06	1.739	1.247	2.494	0.52
2021-01-20	4.01	1.748	-1.232	2.709	0.52
2021-01-21	4.02	1.755	0.249	1.995	0.53
2021-01-22	3.95	1.760	-1.741	1.741	0.53
2021-01-25	3.94	1.765	-0.253	1.266	0.53
2021-01-26	3.91	1.770	-0.761	1.777	0.53
2021-01-27	3.91	1.778	0.000	2.302	0.53
2021-01-28	3.83	1.785	-2.046	2.302	0.54
2021-01-29	3.78	1.793	-1.305	2.611	0.54
2021-02-01	3.74	1.802	-1.058	2.646	0.54
2021-02-02	3.68	1.806	-1.604	1.337	0.54
2021-02-03	3.64	1.812	-1.087	2.174	0.54
2021-02-04	3.67	1.824	0.824	3.846	0.55
2021-02-05	3.8	1.840	3.542	4.905	0.55
2021-02-08	3.73	1.845	-1.842	1.579	0.55
2021-02-09	3.74	1.850	0.268	1.877	0.56
2021-02-10	3.73	1.856	-0.267	1.872	0.56
2021-02-18	3.8	1.863	1.877	2.145	0.56
2021-02-19	3.85	1.871	1.316	2.368	0.56
2021-02-22	3.86	1.881	0.260	3.377	0.56
2021-02-23	3.88	1.888	0.518	2.073	0.57
2021-02-24	3.83	1.893	-1.289	1.546	0.57
2021-02-25	3.88	1.900	1.305	2.089	0.57
2021-02-26	3.8	1.906	-2.062	1.804	0.57
2021-03-01	3.8	1.908	0.000	0.789	0.57
2021-03-02	3.77	1.913	-0.789	1.579	0.57
2021-03-03	3.85	1.923	2.122	3.183	0.58
2021-03-04	3.84	1.929	-0.260	1.818	0.58
2021-03-05	3.85	1.933	0.260	1.302	0.58
2021-03-08	3.83	1.938	-0.519	1.558	0.58
2021-03-09	3.78	1.946	-1.305	2.611	0.58
2021-03-10	3.72	1.952	-1.587	1.852	0.59
2021-03-11	3.77	1.956	1.344	1.344	0.59
2021-03-12	3.78	1.961	0.265	1.326	0.59
2021-03-15	3.82	1.967	1.058	2.116	0.59
2021-03-16	3.86	1.972	1.047	1.571	0.59
2021-03-17	3.82	1.977	-1.036	1.554	0.59
2021-03-18	3.81	1.981	-0.262	1.309	0.59
2021-03-19	3.78	1.984	-0.787	0.787	0.60
2021-03-22	3.8	1.987	0.529	1.058	0.60
2021-03-23	3.79	1.991	-0.263	1.053	0.60
2021-03-24	3.79	1.994	0.000	1.055	0.60
2021-03-25	3.78	1.996	-0.264	0.792	0.60
2021-03-26	3.79	1.999	0.265	0.794	0.60
2021-03-29	3.77	2.002	-0.528	1.055	0.60
2021-03-30	3.74	2.006	-0.796	1.326	0.60
2021-03-31	3.74	2.010	0.000	1.070	0.60
2021-04-01	3.73	2.013	-0.267	1.070	0.60
2021-04-02	3.73	2.016	0.000	0.804	0.60
2021-04-06	3.73	2.017	0.000	0.536	0.61
2021-04-07	3.74	2.020	0.268	0.804	0.61
2021-04-08	3.73	2.023	-0.267	1.070	0.61
2021-04-09	3.71	2.026	-0.536	0.804	0.61
2021-04-12	3.7	2.027	-0.270	0.539	0.61
2021-04-13	3.67	2.031	-0.811	1.351	0.61
2021-04-14	3.71	2.036	1.090	1.635	0.61
2021-04-15	3.74	2.041	0.809	1.617	0.61
2021-04-16	3.79	2.047	1.337	1.872	0.61
2021-04-19	3.78	2.053	-0.264	1.847	0.62
2021-04-20	3.8	2.057	0.529	1.323	0.62
2021-04-21	3.79	2.060	-0.263	0.789	0.62
2021-04-22	3.79	2.065	0.000	1.583	0.62
2021-04-23	3.81	2.068	0.528	1.055	0.62
2021-04-26	3.79	2.073	-0.525	1.575	0.62
2021-04-27	3.8	2.078	0.264	1.583	0.62
2021-04-28	3.81	2.084	0.263	1.842	0.63
2021-04-29	3.82	2.091	0.262	2.100	0.63
2021-04-30	3.72	2.100	-2.618	2.880	0.63
2021-05-06	3.72	2.103	0.000	1.075	0.63
2021-05-07	3.72	2.106	0.000	1.075	0.63
2021-05-10	3.69	2.110	-0.806	1.344	0.63
2021-05-11	3.73	2.115	1.084	1.355	0.63
2021-05-12	3.73	2.118	0.000	1.072	0.64
2021-05-13	3.72	2.120	-0.268	0.804	0.64
2021-05-14	3.8	2.129	2.151	2.688	0.64
2021-05-17	3.75	2.134	-1.316	1.579	0.64
2021-05-18	3.73	2.136	-0.533	0.533	0.64
2021-05-19	3.71	2.138	-0.536	0.804	0.64
2021-05-20	3.72	2.141	0.270	1.078	0.64
2021-05-21	3.71	2.144	-0.269	0.806	0.64
2021-05-24	3.71	2.146	0.000	0.539	0.64
2021-05-25	3.78	2.153	1.887	2.426	0.65
2021-05-26	3.76	2.159	-0.529	1.852	0.65
2021-05-27	3.75	2.161	-0.266	0.798	0.65
2021-05-28	3.76	2.166	0.267	1.333	0.65
2021-05-31	3.74	2.168	-0.532	0.798	0.65
2021-06-01	3.73	2.170	-0.267	0.535	0.65
2021-06-02	3.72	2.172	-0.268	0.804	0.65
2021-06-03	3.72	2.175	0.000	0.806	0.65
2021-06-04	3.73	2.178	0.269	1.075	0.65
2021-06-07	3.73	2.180	0.000	0.536	0.65
2021-06-08	3.74	2.182	0.268	0.804	0.65
2021-06-09	3.75	2.184	0.267	0.535	0.66
2021-06-10	3.75	2.186	0.000	0.533	0.66
2021-06-11	3.76	2.189	0.267	1.067	0.66
2021-06-15	3.7	2.195	-1.596	1.862	0.66
2021-06-16	3.71	2.198	0.270	1.081	0.66
2021-06-17	3.69	2.202	-0.539	1.348	0.66
2021-06-18	3.7	2.205	0.271	0.813	0.66
2021-06-21	3.7	2.206	0.000	0.541	0.66
2021-06-22	3.69	2.209	-0.270	0.811	0.66
2021-06-23	3.67	2.211	-0.542	0.813	0.66
2021-06-24	3.68	2.215	0.272	1.090	0.66
2021-06-25	3.71	2.221	0.815	2.174	0.67
2021-06-28	3.66	2.226	-1.348	1.617	0.67
2021-06-29	3.64	2.229	-0.546	0.820	0.67
2021-06-30	3.63	2.231	-0.275	0.824	0.67
2021-07-01	3.62	2.234	-0.275	0.826	0.67
2021-07-02	3.56	2.240	-1.657	2.210	0.67
2021-07-05	3.53	2.243	-0.843	0.843	0.67
2021-07-06	3.56	2.246	0.850	1.133	0.67
2021-07-07	3.54	2.249	-0.562	0.843	0.67
2021-07-08	3.53	2.251	-0.282	0.847	0.68
2021-07-09	3.54	2.254	0.283	0.850	0.68
2021-07-12	3.55	2.258	0.282	1.412	0.68
2021-07-13	3.54	2.260	-0.282	0.563	0.68
2021-07-14	3.54	2.261	-0.282	0.563	0.68
2021-07-15	3.57	2.266	0.847	1.695	0.68
2021-07-16	3.53	2.270	-1.120	1.120	0.68
2021-07-19	3.51	2.273	-0.567	1.133	0.68
2021-07-20	3.48	2.275	-0.855	0.855	0.68
2021-07-21	3.49	2.277	0.287	0.575	0.68
2021-07-22	3.49	2.280	0.000	1.146	0.68
2021-07-23	3.47	2.284	-0.573	1.146	0.69
2021-07-26	3.39	2.291	-2.305	2.594	0.69
2021-07-27	3.35	2.295	-1.180	1.475	0.69
2021-07-28	3.36	2.298	0.299	1.194	0.69
2021-07-29	3.3	2.304	-1.786	2.083	0.69
2021-07-30	3.21	2.311	-2.727	2.424	0.69
2021-08-02	3.25	2.323	1.246	4.361	0.70
2021-08-03	3.28	2.329	0.923	2.462	0.70
2021-08-04	3.25	2.332	-0.915	0.915	0.70
2021-08-05	3.23	2.336	-0.615	1.538	0.70
2021-08-06	3.24	2.339	0.310	1.238	0.70
2021-08-09	3.29	2.346	1.543	2.469	0.70
2021-08-10	3.31	2.351	0.608	1.824	0.71
2021-08-11	3.29	2.357	-0.604	2.115	0.71
2021-08-12	3.28	2.359	-0.304	0.912	0.71
2021-08-13	3.26	2.362	-0.610	0.915	0.71
2021-08-16	3.27	2.364	0.307	0.920	0.71
2021-08-17	3.24	2.369	-0.917	1.835	0.71
2021-08-18	3.31	2.378	2.160	3.086	0.71
2021-08-19	3.28	2.380	-0.906	0.906	0.71
2021-08-20	3.26	2.386	-0.610	2.134	0.72
2021-08-23	3.26	2.389	0.000	0.920	0.72
2021-08-24	3.26	2.391	0.000	0.920	0.72
2021-08-25	3.27	2.394	0.307	0.920	0.72
2021-08-26	3.28	2.396	0.306	0.917	0.72
2021-08-27	3.25	2.399	-0.915	1.220	0.72
2021-08-30	3.2	2.403	-1.538	1.538	0.72
2021-08-31	3.24	2.408	1.250	1.563	0.72
2021-09-01	3.29	2.415	1.543	2.778	0.72
2021-09-02	3.31	2.419	0.608	1.216	0.73
2021-09-03	3.32	2.424	0.302	1.813	0.73
2021-09-06	3.43	2.436	3.313	4.217	0.73
2021-09-07	3.44	2.440	0.292	1.458	0.73
2021-09-08	3.47	2.446	0.872	2.035	0.73
2021-09-09	3.45	2.451	-0.576	1.729	0.74
2021-09-10	3.5	2.461	1.449	3.478	0.74
2021-09-13	3.48	2.465	-0.571	1.429	0.74
2021-09-14	3.36	2.477	-3.448	4.310	0.74
2021-09-15	3.39	2.481	0.893	1.488	0.74
2021-09-16	3.35	2.487	-1.180	2.065	0.75
2021-09-17	3.32	2.491	-0.896	1.493	0.75
2021-09-22	3.32	2.496	0.000	1.807	0.75
2021-09-23	3.34	2.503	0.602	2.410	0.75
2021-09-24	3.3	2.509	-1.198	2.395	0.75
2021-09-27	3.27	2.513	-0.909	1.212	0.75
2021-09-28	3.36	2.522	2.752	3.364	0.76
2021-09-29	3.35	2.526	-0.298	1.190	0.76
2021-09-30	3.33	2.529	-0.597	1.194	0.76
2021-10-08	3.38	2.533	1.502	1.502	0.76
2021-10-11	3.41	2.541	0.888	2.663	0.76
2021-10-12	3.38	2.546	-0.880	1.760	0.76
2021-10-13	3.41	2.552	0.888	2.367	0.77
2021-10-14	3.38	2.556	-0.880	1.173	0.77
2021-10-15	3.37	2.561	-0.296	1.775	0.77
2021-10-18	3.37	2.565	0.000	1.484	0.77
2021-10-19	3.41	2.570	1.187	1.780	0.77
2021-10-20	3.37	2.575	-1.173	1.760	0.77
2021-10-21	3.41	2.580	1.187	1.780	0.77
2021-10-22	3.38	2.586	-0.880	2.346	0.78
2021-10-25	3.33	2.592	-1.479	2.071	0.78
2021-10-26	3.3	2.596	-0.901	1.502	0.78
2021-10-27	3.23	2.603	-2.121	2.424	0.78
2021-10-28	3.2	2.606	-0.929	1.238	0.78
2021-10-29	3.21	2.609	0.312	0.938	0.78
2021-11-01	3.22	2.613	0.312	1.558	0.78
2021-11-02	3.18	2.619	-1.242	2.484	0.79
2021-11-03	3.19	2.622	0.314	0.943	0.79
2021-11-04	3.19	2.624	0.000	0.940	0.79
2021-11-05	3.17	2.627	-0.627	0.940	0.79
2021-11-08	3.16	2.629	-0.315	0.946	0.79
2021-11-09	3.16	2.631	0.000	0.633	0.79
2021-11-10	3.16	2.634	0.000	0.949	0.79
2021-11-11	3.2	2.639	1.266	1.899	0.79
2021-11-12	3.18	2.642	-0.625	1.250	0.79
2021-11-15	3.2	2.644	0.629	0.943	0.79
2021-11-16	3.18	2.648	-0.625	1.250	0.79
2021-11-17	3.18	2.649	0.000	0.629	0.79
2021-11-18	3.16	2.651	-0.629	0.629	0.80
2021-11-19	3.19	2.655	0.949	1.582	0.80
2021-11-22	3.17	2.658	-0.627	0.940	0.80
2021-11-23	3.18	2.660	0.315	0.946	0.80
2021-11-24	3.21	2.664	0.943	1.572	0.80
2021-11-25	3.19	2.667	-0.623	0.935	0.80
2021-11-26	3.16	2.669	-0.940	0.940	0.80
2021-11-29	3.15	2.672	-0.316	0.949	0.80
2021-11-30	3.16	2.674	0.317	0.635	0.80
2021-12-01	3.18	2.676	0.633	0.949	0.80
2021-12-02	3.17	2.678	-0.314	0.629	0.80
2021-12-03	3.19	2.679	0.631	0.631	0.80
2021-12-06	3.2	2.684	0.313	1.567	0.81
2021-12-07	3.2	2.688	0.000	1.562	0.81
2021-12-08	3.2	2.690	0.000	0.937	0.81
2021-12-09	3.23	2.696	0.937	2.188	0.81
2021-12-10	3.2	2.699	-0.929	0.929	0.81
2021-12-13	3.19	2.702	-0.313	1.250	0.81
2021-12-14	3.19	2.703	0.000	0.313	0.81
2021-12-15	3.21	2.706	0.627	1.254	0.81
2021-12-16	3.2	2.709	-0.312	0.935	0.81
2021-12-17	3.2	2.710	0.000	0.625	0.81
2021-12-20	3.19	2.712	-0.313	0.625	0.81
2021-12-21	3.51	2.742	10.031	10.345	0.82
2021-12-22	3.38	2.765	-3.704	7.977	0.83
2021-12-23	3.35	2.778	-0.888	4.734	0.83
2021-12-24	3.37	2.787	0.597	3.284	0.84
2021-12-27	3.32	2.793	-1.484	2.077	0.84
2021-12-28	3.3	2.797	-0.602	1.506	0.84
2021-12-29	3.29	2.800	-0.303	1.212	0.84
2021-12-30	3.27	2.806	-0.608	2.128	0.84
2021-12-31	3.35	2.820	2.446	4.893	0.85
2022-01-04	3.35	2.827	0.000	2.687	0.85
2022-01-05	3.36	2.835	0.299	2.687	0.85
2022-01-06	3.34	2.838	-0.595	1.190	0.85
2022-01-07	3.39	2.849	1.497	3.892	0.85
2022-01-10	3.39	2.856	0.000	2.360	0.86
2022-01-11	3.39	2.862	0.000	2.065	0.86
2022-01-12	3.38	2.865	-0.295	1.180	0.86
2022-01-13	3.42	2.874	1.183	3.254	0.86
2022-01-14	3.33	2.882	-2.632	2.924	0.86
2022-01-17	3.32	2.887	-0.300	1.502	0.87
2022-01-18	3.34	2.891	0.602	1.506	0.87
2022-01-19	3.34	2.895	0.000	1.497	0.87
2022-01-20	3.37	2.903	0.898	2.994	0.87
2022-01-21	3.33	2.911	-1.187	2.671	0.87
2022-01-24	3.29	2.915	-1.201	1.502	0.87
2022-01-25	3.21	2.923	-2.432	3.040	0.88
2022-01-26	3.21	2.926	0.000	1.246	0.88
2022-01-27	3.17	2.933	-1.246	2.492	0.88
2022-01-28	3.16	2.936	-0.315	1.262	0.88
2022-02-07	3.22	2.942	1.899	2.215	0.88
2022-02-08	3.3	2.950	2.484	2.795	0.88
2022-02-09	3.33	2.956	0.909	2.121	0.89
2022-02-10	3.34	2.961	0.300	1.802	0.89
2022-02-11	3.34	2.965	0.000	1.497	0.89
2022-02-14	3.29	2.971	-1.497	2.096	0.89
2022-02-15	3.26	2.976	-0.912	1.824	0.89
2022-02-16	3.28	2.979	0.613	1.227	0.89
2022-02-17	3.28	2.981	0.000	0.915	0.89
2022-02-18	3.31	2.987	0.915	1.829	0.90
2022-02-21	3.3	2.989	-0.302	0.906	0.90
2022-02-22	3.27	2.993	-0.909	1.515	0.90
2022-02-23	3.26	2.996	-0.306	0.917	0.90
2022-02-24	3.19	3.004	-2.147	3.067	0.90
2022-02-25	3.19	3.007	0.000	1.254	0.90
2022-02-28	3.18	3.011	-0.313	1.567	0.90
2022-03-01	3.2	3.014	0.629	0.943	0.90
2022-03-02	3.22	3.018	0.625	1.562	0.91
2022-03-03	3.23	3.020	0.311	0.932	0.91
2022-03-04	3.21	3.024	-0.619	1.238	0.91
2022-03-07	3.19	3.026	-0.623	0.935	0.91
2022-03-08	3.15	3.032	-1.254	2.194	0.91
2022-03-09	3.05	3.045	-3.175	5.079	0.91
2022-03-10	3.07	3.048	0.656	1.311	0.91
2022-03-11	3.1	3.058	0.977	3.583	0.92
2022-03-14	3.04	3.062	-1.935	1.935	0.92
2022-03-15	2.93	3.071	-3.618	3.618	0.92
2022-03-16	2.99	3.083	2.048	4.778	0.92
2022-03-17	2.98	3.087	-0.334	1.672	0.93
2022-03-18	3.02	3.095	1.342	3.020	0.93
2022-03-21	3	3.099	-0.662	1.656	0.93
2022-03-22	3.03	3.105	1.000	2.333	0.93
2022-03-23	3.05	3.110	0.660	1.980	0.93
2022-03-24	2.99	3.116	-1.967	2.295	0.93
2022-03-25	2.98	3.120	-0.334	1.672	0.94
2022-03-28	3.02	3.129	1.342	3.691	0.94
2022-03-29	2.99	3.132	-0.993	0.993	0.94
2022-03-30	3.04	3.136	1.672	1.672	0.94
2022-03-31	3.09	3.147	1.645	4.276	0.94
2022-04-01	3.17	3.156	2.589	3.560	0.95
2022-04-06	3.26	3.169	2.839	4.732	0.95
2022-04-07	3.19	3.177	-2.147	3.067	0.95
2022-04-08	3.21	3.186	0.627	3.135	0.96
2022-04-11	3.13	3.194	-2.492	3.115	0.96
2022-04-12	3.18	3.201	1.597	2.875	0.96
2022-04-13	3.14	3.206	-1.258	1.887	0.96
2022-04-14	3.15	3.211	0.318	1.592	0.96
2022-04-15	3.16	3.215	0.317	1.587	0.96
2022-04-18	3.08	3.219	-2.532	1.582	0.97
2022-04-19	3.09	3.224	0.325	1.948	0.97
2022-04-20	3.05	3.230	-1.294	2.589	0.97
2022-04-21	3	3.236	-1.639	2.295	0.97
2022-04-22	3.01	3.241	0.333	2.000	0.97
2022-04-25	2.89	3.252	-3.987	4.319	0.98
2022-04-26	2.83	3.259	-2.076	3.114	0.98
2022-04-27	2.86	3.266	1.060	3.180	0.98
2022-04-28	2.84	3.274	-0.699	3.147	0.98
2022-04-29	2.9	3.281	2.113	2.817	0.98
2022-05-05	2.9	3.285	0.000	1.724	0.99
2022-05-06	2.82	3.291	-2.759	2.414	0.99
2022-05-09	2.83	3.295	0.355	1.773	0.99
2022-05-10	2.85	3.300	0.707	2.120	0.99
2022-05-11	2.86	3.305	0.351	2.105	0.99
2022-05-12	2.84	3.308	-0.699	1.399	0.99
2022-05-13	2.86	3.311	0.704	1.056	0.99
2022-05-16	2.86	3.314	0.000	1.399	0.99
2022-05-17	2.85	3.317	-0.350	1.399	1.00
2022-05-18	2.84	3.320	-0.351	1.053	1.00
2022-05-19	2.83	3.322	-0.352	1.056	1.00
2022-05-20	2.87	3.326	1.413	1.413	1.00
2022-05-23	2.88	3.328	0.348	1.045	1.00

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