中远海发融券券源 中远海发专项约券

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%）
2020-04-13	2.01	0	0	0	0
2020-04-13	2	0.002	-0.498	0.995	0.00
2020-04-14	2.02	0.003	1.000	1.000	0.00
2020-04-15	2	0.005	-0.990	0.990	0.00
2020-04-16	2.01	0.008	0.500	1.500	0.00
2020-04-17	2.01	0.010	0.000	1.493	0.00
2020-04-20	2	0.012	-0.498	1.493	0.00
2020-04-21	2	0.015	0.000	1.500	0.00
2020-04-22	1.99	0.017	-0.500	1.500	0.01
2020-04-23	2.01	0.023	1.005	3.518	0.01
2020-04-24	1.96	0.026	-2.488	1.493	0.01
2020-04-27	1.97	0.030	0.510	2.551	0.01
2020-04-28	1.91	0.036	-3.046	3.553	0.01
2020-04-29	1.9	0.039	-0.524	2.094	0.01
2020-04-30	1.93	0.042	1.579	1.579	0.01
2020-05-06	1.93	0.044	0.000	1.554	0.01
2020-05-07	1.93	0.048	0.000	2.591	0.01
2020-05-08	1.94	0.050	0.518	1.036	0.01
2020-05-11	1.93	0.052	-0.515	1.546	0.02
2020-05-12	1.91	0.054	-1.036	1.036	0.02
2020-05-13	1.91	0.056	0.000	1.047	0.02
2020-05-14	1.88	0.057	-1.571	1.047	0.02
2020-05-15	1.89	0.060	0.532	1.596	0.02
2020-05-18	1.9	0.062	0.529	1.587	0.02
2020-05-19	1.9	0.063	0.000	0.526	0.02
2020-05-20	1.89	0.066	-0.526	1.579	0.02
2020-05-21	1.87	0.069	-1.058	2.116	0.02
2020-05-22	1.84	0.073	-1.604	2.674	0.02
2020-05-25	1.83	0.075	-0.543	1.087	0.02
2020-05-26	1.85	0.077	1.093	1.639	0.02
2020-05-27	1.84	0.080	-0.541	1.622	0.02
2020-05-28	1.85	0.082	0.543	1.630	0.02
2020-05-29	1.85	0.084	0.000	1.081	0.03
2020-06-01	1.88	0.087	1.622	2.162	0.03
2020-06-02	1.91	0.091	1.596	2.128	0.03
2020-06-03	1.89	0.093	-1.047	1.571	0.03
2020-06-04	1.92	0.097	1.587	2.646	0.03
2020-06-05	1.9	0.101	-1.042	2.083	0.03
2020-06-08	1.92	0.103	1.053	1.579	0.03
2020-06-09	1.92	0.107	0.000	2.083	0.03
2020-06-10	1.89	0.110	-1.563	2.083	0.03
2020-06-11	1.89	0.112	0.000	1.587	0.03
2020-06-12	1.91	0.116	1.058	2.116	0.03
2020-06-15	1.89	0.117	-1.047	1.047	0.04
2020-06-16	1.9	0.119	0.529	1.058	0.04
2020-06-17	1.89	0.121	-0.526	1.579	0.04
2020-06-18	1.91	0.125	1.058	2.116	0.04
2020-06-19	1.91	0.127	0.000	1.571	0.04
2020-06-22	1.9	0.129	-0.524	1.047	0.04
2020-06-23	1.87	0.133	-1.579	2.632	0.04
2020-06-24	1.86	0.135	-0.535	1.070	0.04
2020-06-29	1.82	0.139	-2.151	2.688	0.04
2020-06-30	1.84	0.141	1.099	1.648	0.04
2020-07-01	1.86	0.144	1.087	1.630	0.04
2020-07-02	1.91	0.151	2.688	4.301	0.05
2020-07-03	2.01	0.162	5.236	6.806	0.05
2020-07-06	2.16	0.174	7.463	6.468	0.05
2020-07-07	2.13	0.185	-1.389	6.481	0.06
2020-07-08	2.19	0.192	2.817	3.756	0.06
2020-07-09	2.25	0.200	2.740	4.110	0.06
2020-07-10	2.16	0.208	-4.000	4.444	0.06
2020-07-13	2.17	0.215	2.358	3.774	0.06
2020-07-14	2.16	0.221	-0.461	3.687	0.07
2020-07-15	2.1	0.229	-2.778	4.167	0.07
2020-07-16	2.03	0.239	-3.333	6.190	0.07
2020-07-17	2	0.245	-1.478	3.448	0.07
2020-07-20	2.11	0.255	5.500	5.500	0.08
2020-07-21	2.09	0.260	-0.948	3.318	0.08
2020-07-22	2.08	0.265	-0.478	2.871	0.08
2020-07-23	2.06	0.271	-0.962	3.365	0.08
2020-07-24	2.01	0.277	-2.427	3.398	0.08
2020-07-27	2	0.282	-0.498	2.985	0.08
2020-07-28	2.02	0.284	1.000	1.500	0.09
2020-07-29	2.06	0.290	1.980	3.465	0.09
2020-07-30	2.04	0.295	-0.971	2.913	0.09
2020-07-31	2.05	0.299	0.490	2.451	0.09
2020-08-03	2.16	0.311	5.366	6.341	0.09
2020-08-04	2.16	0.317	0.000	3.704	0.10
2020-08-05	2.15	0.322	-0.463	2.315	0.10
2020-08-06	2.13	0.326	-0.930	2.791	0.10
2020-08-07	2.11	0.331	-0.939	2.347	0.10
2020-08-10	2.17	0.338	2.844	4.265	0.10
2020-08-11	2.15	0.349	-0.922	5.991	0.10
2020-08-12	2.19	0.356	1.860	3.721	0.11
2020-08-13	2.18	0.361	-0.457	2.740	0.11
2020-08-14	2.17	0.366	-0.459	2.752	0.11
2020-08-17	2.2	0.373	1.382	3.687	0.11
2020-08-18	2.2	0.376	0.000	1.818	0.11
2020-08-19	2.19	0.381	-0.455	2.727	0.11
2020-08-20	2.15	0.385	-1.826	2.283	0.12
2020-08-21	2.15	0.389	0.000	2.326	0.12
2020-08-24	2.14	0.392	-0.465	1.395	0.12
2020-08-25	2.12	0.396	-0.935	2.336	0.12
2020-08-26	2.09	0.401	-1.415	2.830	0.12
2020-08-27	2.1	0.404	0.478	1.914	0.12
2020-08-28	2.12	0.409	0.952	2.857	0.12
2020-08-31	2.12	0.413	0.000	2.358	0.12
2020-09-01	2.13	0.417	0.472	1.887	0.12
2020-09-02	2.11	0.420	-0.939	1.878	0.13
2020-09-03	2.12	0.422	0.474	1.422	0.13
2020-09-04	2.1	0.426	-0.943	1.887	0.13
2020-09-07	2.09	0.431	-0.476	2.857	0.13
2020-09-08	2.18	0.439	4.306	4.306	0.13
2020-09-09	2.4	0.461	10.092	11.009	0.14
2020-09-10	2.31	0.475	-3.750	7.500	0.14
2020-09-11	2.26	0.486	-2.165	6.061	0.15
2020-09-14	2.25	0.495	-0.442	4.425	0.15
2020-09-15	2.26	0.501	0.444	3.111	0.15
2020-09-16	2.22	0.506	-1.770	3.097	0.15
2020-09-17	2.2	0.510	-0.901	1.802	0.15
2020-09-18	2.24	0.516	1.818	3.636	0.15
2020-09-21	2.21	0.523	-1.339	3.571	0.16
2020-09-22	2.14	0.528	-3.167	2.715	0.16
2020-09-23	2.15	0.530	0.467	1.402	0.16
2020-09-24	2.1	0.534	-2.326	2.326	0.16
2020-09-25	2.08	0.538	-0.952	2.381	0.16
2020-09-28	2.05	0.542	-1.442	1.923	0.16
2020-09-29	2.09	0.547	1.951	2.927	0.16
2020-09-30	2.08	0.550	-0.478	1.914	0.17
2020-10-09	2.13	0.554	2.404	1.923	0.17
2020-10-12	2.17	0.560	1.878	3.286	0.17
2020-10-13	2.14	0.564	-1.382	2.304	0.17
2020-10-14	2.13	0.567	-0.467	1.869	0.17
2020-10-15	2.12	0.569	-0.469	1.408	0.17
2020-10-16	2.12	0.572	0.000	1.415	0.17
2020-10-19	2.11	0.576	-0.472	2.358	0.17
2020-10-20	2.12	0.579	0.474	1.422	0.17
2020-10-21	2.1	0.581	-0.943	1.415	0.17
2020-10-22	2.17	0.590	3.333	4.762	0.18
2020-10-23	2.22	0.597	2.304	3.687	0.18
2020-10-26	2.2	0.606	-0.901	5.405	0.18
2020-10-27	2.13	0.612	-3.182	3.182	0.18
2020-10-28	2.15	0.617	0.939	2.817	0.19
2020-10-29	2.14	0.621	-0.465	2.326	0.19
2020-10-30	2.09	0.627	-2.336	3.271	0.19
2020-11-02	2.3	0.645	10.048	9.569	0.19
2020-11-03	2.26	0.654	-1.739	4.348	0.20
2020-11-04	2.28	0.661	0.885	3.982	0.20
2020-11-05	2.34	0.672	2.632	5.702	0.20
2020-11-06	2.57	0.698	9.829	11.966	0.21
2020-11-09	2.83	0.717	10.117	8.171	0.22
2020-11-10	3.11	0.723	9.894	2.120	0.22
2020-11-11	2.9	0.753	-6.752	12.540	0.23
2020-11-12	2.67	0.777	-7.931	10.690	0.23
2020-11-13	2.73	0.799	2.247	9.738	0.24
2020-11-16	2.81	0.820	2.930	9.158	0.25
2020-11-17	3.09	0.854	9.964	13.167	0.26
2020-11-18	3.12	0.876	0.971	8.414	0.26
2020-11-19	2.98	0.894	-4.487	7.051	0.27
2020-11-20	3.15	0.926	5.705	12.416	0.28
2020-11-23	3.18	0.949	0.952	8.571	0.28
2020-11-24	3.19	0.966	0.314	6.604	0.29
2020-11-25	3	0.984	-5.956	7.210	0.30
2020-11-26	3.14	1.006	4.667	8.333	0.30
2020-11-27	3.06	1.018	-2.548	4.459	0.31
2020-11-30	2.97	1.034	-2.941	6.536	0.31
2020-12-01	2.97	1.042	0.000	3.367	0.31
2020-12-02	3	1.057	1.010	6.061	0.32
2020-12-03	2.93	1.065	-2.333	3.000	0.32
2020-12-04	3.04	1.078	3.754	5.119	0.32
2020-12-07	2.98	1.088	-1.974	4.276	0.33
2020-12-08	2.98	1.095	0.000	2.685	0.33
2020-12-09	2.9	1.105	-2.685	4.027	0.33
2020-12-10	2.86	1.114	-1.379	3.793	0.33
2020-12-11	2.74	1.127	-4.196	5.944	0.34
2020-12-14	2.79	1.133	1.825	2.555	0.34
2020-12-15	2.82	1.140	1.075	2.867	0.34
2020-12-16	2.77	1.146	-1.773	2.837	0.34
2020-12-17	2.92	1.166	5.415	7.942	0.35
2020-12-18	2.83	1.173	-3.082	3.082	0.35
2020-12-21	2.9	1.185	2.473	4.947	0.36
2020-12-22	2.77	1.195	-4.483	4.138	0.36
2020-12-23	2.77	1.203	0.000	3.610	0.36
2020-12-24	2.85	1.216	2.888	5.415	0.36
2020-12-25	3	1.242	5.263	10.526	0.37
2020-12-28	3.07	1.257	2.333	5.667	0.38
2020-12-29	3.04	1.271	-0.977	5.537	0.38
2020-12-30	2.99	1.284	-1.645	5.263	0.39
2020-12-31	2.97	1.293	-0.669	3.679	0.39
2021-01-04	3.11	1.311	4.714	7.071	0.39
2021-01-05	3.04	1.321	-2.251	3.859	0.40
2021-01-06	2.96	1.331	-2.632	4.276	0.40
2021-01-07	3.26	1.358	10.135	9.797	0.41
2021-01-08	3.21	1.371	-1.534	4.908	0.41
2021-01-11	3.08	1.392	-4.050	8.100	0.42
2021-01-12	3.13	1.413	1.623	8.117	0.42
2021-01-13	3.44	1.440	9.904	9.265	0.43
2021-01-28	3.1	1.460	-9.884	7.849	0.44
2021-01-29	2.79	1.475	-10.000	6.452	0.44
2021-02-01	2.73	1.490	-2.151	6.810	0.45
2021-02-02	2.65	1.500	-2.930	4.396	0.45
2021-02-03	2.54	1.511	-4.151	4.906	0.45
2021-02-04	2.39	1.529	-5.906	9.055	0.46
2021-02-05	2.38	1.542	-0.418	6.695	0.46
2021-02-08	2.38	1.549	0.000	3.782	0.46
2021-02-09	2.45	1.567	2.941	8.403	0.47
2021-02-10	2.49	1.576	1.633	4.490	0.47
2021-02-18	2.62	1.589	5.221	6.024	0.48
2021-02-19	2.64	1.596	0.763	3.053	0.48
2021-02-22	2.67	1.608	1.136	5.303	0.48
2021-02-23	2.62	1.617	-1.873	4.494	0.49
2021-02-24	2.7	1.631	3.053	6.107	0.49
2021-02-25	2.67	1.639	-1.111	3.704	0.49
2021-02-26	2.59	1.643	-2.996	1.498	0.49
2021-03-01	2.63	1.648	1.544	2.317	0.49
2021-03-02	2.5	1.661	-4.943	6.464	0.50
2021-03-03	2.56	1.667	2.400	2.800	0.50
2021-03-04	2.55	1.673	-0.391	2.734	0.50
2021-03-05	2.59	1.684	1.569	5.098	0.51
2021-03-08	2.57	1.693	-0.772	4.247	0.51
2021-03-09	2.65	1.711	3.113	8.171	0.51
2021-03-10	2.56	1.721	-3.396	4.528	0.52
2021-03-11	2.64	1.732	3.125	5.078	0.52
2021-03-12	2.64	1.739	0.000	3.409	0.52
2021-03-15	2.69	1.752	1.894	5.682	0.53
2021-03-16	2.69	1.757	0.000	2.230	0.53
2021-03-17	2.77	1.775	2.974	7.807	0.53
2021-03-18	2.75	1.782	-0.722	2.888	0.53
2021-03-19	2.69	1.790	-2.182	3.636	0.54
2021-03-22	2.73	1.797	1.487	2.974	0.54
2021-03-23	2.66	1.805	-2.564	3.663	0.54
2021-03-24	2.6	1.814	-2.256	4.135	0.54
2021-03-25	2.65	1.821	1.923	3.462	0.55
2021-03-26	2.69	1.826	1.509	2.264	0.55
2021-03-29	2.76	1.838	2.602	4.833	0.55
2021-03-30	2.86	1.852	3.623	6.159	0.56
2021-03-31	2.77	1.862	-3.147	4.196	0.56
2021-04-01	2.74	1.868	-1.083	2.527	0.56
2021-04-02	2.7	1.873	-1.460	2.190	0.56
2021-04-06	2.69	1.877	-0.370	1.852	0.56
2021-04-07	2.96	1.877	10.037	0.000	0.56
2021-04-08	2.86	1.896	-3.378	8.108	0.57
2021-04-09	2.94	1.917	2.797	8.392	0.57
2021-04-12	2.85	1.924	-3.061	3.061	0.58
2021-04-13	2.84	1.939	-0.351	6.316	0.58
2021-04-14	2.98	1.958	4.930	7.746	0.59
2021-04-15	2.93	1.964	-1.678	2.349	0.59
2021-04-16	2.95	1.970	0.683	2.389	0.59
2021-04-19	2.94	1.973	-0.339	1.356	0.59
2021-04-20	2.87	1.981	-2.381	3.401	0.59
2021-04-21	2.87	1.987	0.000	2.439	0.60
2021-04-22	2.88	1.995	0.348	3.136	0.60
2021-04-23	2.83	2.002	-1.736	3.125	0.60
2021-04-26	2.84	2.006	0.353	1.767	0.60
2021-04-27	2.93	2.017	3.169	4.577	0.61
2021-04-28	2.91	2.024	-0.683	2.730	0.61
2021-04-29	2.98	2.036	2.405	4.811	0.61
2021-04-30	2.85	2.043	-4.362	3.020	0.61
2021-05-06	2.94	2.053	3.158	4.211	0.62
2021-05-07	3.17	2.078	7.823	9.524	0.62
2021-05-10	3.28	2.097	3.470	6.625	0.63
2021-05-11	3.23	2.108	-1.524	4.268	0.63
2021-05-12	3.26	2.119	0.929	4.025	0.64
2021-05-13	3.16	2.128	-3.067	3.374	0.64
2021-05-14	3.08	2.141	-2.532	5.063	0.64
2021-05-17	3.2	2.153	3.896	4.545	0.65
2021-05-18	3.14	2.163	-1.875	3.750	0.65
2021-05-19	3.05	2.170	-2.866	2.866	0.65
2021-05-20	2.94	2.180	-3.607	3.934	0.65
2021-05-21	3.07	2.200	4.422	7.823	0.66
2021-05-24	2.97	2.209	-3.257	3.583	0.66
2021-05-25	2.99	2.215	0.673	2.694	0.66
2021-05-26	2.97	2.221	-0.669	2.341	0.67
2021-05-27	2.96	2.227	-0.337	2.357	0.67
2021-05-28	3.03	2.237	2.365	4.054	0.67
2021-05-31	2.95	2.242	-2.640	1.980	0.67
2021-06-01	2.98	2.249	1.017	2.712	0.67
2021-06-02	2.98	2.256	0.000	3.020	0.68
2021-06-03	2.96	2.261	-0.671	2.013	0.68
2021-06-04	2.92	2.265	-1.351	1.689	0.68
2021-06-07	2.96	2.271	1.370	2.397	0.68
2021-06-08	2.95	2.275	-0.338	1.351	0.68
2021-06-09	2.98	2.280	1.017	2.034	0.68
2021-06-10	3.18	2.304	6.711	9.060	0.69
2021-06-11	3.14	2.311	-1.258	2.830	0.69
2021-06-15	3.17	2.322	0.955	4.140	0.70
2021-06-16	3.04	2.333	-4.101	4.416	0.70
2021-06-17	3.18	2.351	4.605	6.579	0.71
2021-06-18	3.19	2.356	0.314	2.201	0.71
2021-06-21	3.16	2.361	-0.940	1.881	0.71
2021-06-22	3.32	2.384	5.063	8.228	0.72
2021-06-23	3.65	2.420	9.940	11.747	0.73
2021-06-24	3.75	2.452	2.740	10.137	0.74
2021-06-25	3.73	2.470	-0.533	5.867	0.74
2021-06-28	3.72	2.481	-0.268	3.485	0.74
2021-06-29	3.63	2.494	-2.419	4.301	0.75
2021-06-30	3.75	2.513	3.306	6.336	0.75
2021-07-01	3.65	2.530	-2.667	5.600	0.76
2021-07-02	4.02	2.568	10.137	11.233	0.77
2021-07-05	4.25	2.603	5.721	9.950	0.78
2021-07-06	4.15	2.620	-2.353	4.706	0.79
2021-07-07	4.18	2.636	0.723	4.578	0.79
2021-07-08	4.04	2.652	-3.349	4.785	0.80
2021-07-09	3.99	2.667	-1.238	4.455	0.80
2021-07-12	3.92	2.682	-1.754	4.762	0.80
2021-07-13	4.04	2.696	3.061	4.082	0.81
2021-07-14	3.84	2.708	-1.031	3.866	0.81
2021-07-15	3.73	2.724	-2.865	5.208	0.82
2021-07-16	3.68	2.736	-1.340	3.753	0.82
2021-07-19	3.67	2.751	-0.272	4.891	0.83
2021-07-20	3.6	2.766	-1.907	5.177	0.83
2021-07-21	3.62	2.777	0.556	3.611	0.83
2021-07-22	3.73	2.797	3.039	6.354	0.84
2021-07-23	3.5	2.815	-6.166	6.166	0.84
2021-07-26	3.47	2.826	-0.857	3.714	0.85
2021-07-27	3.31	2.843	-4.611	6.340	0.85
2021-07-28	3.35	2.859	1.208	5.740	0.86
2021-07-29	3.33	2.868	-0.597	2.985	0.86
2021-07-30	3.29	2.875	-1.201	2.703	0.86
2021-08-02	3.45	2.889	4.863	4.863	0.87
2021-08-03	3.58	2.910	3.768	6.957	0.87
2021-08-04	3.55	2.925	-0.838	5.307	0.88
2021-08-05	3.46	2.938	-2.535	4.507	0.88
2021-08-06	3.54	2.957	2.312	6.358	0.89
2021-08-09	3.51	2.966	-0.847	3.107	0.89
2021-08-10	3.47	2.972	-1.140	1.994	0.89
2021-08-11	3.52	2.979	1.441	2.305	0.89
2021-08-12	3.66	2.999	3.977	6.534	0.90
2021-08-13	3.61	3.016	-1.366	5.738	0.90
2021-08-16	3.53	3.028	-2.216	4.155	0.91
2021-08-17	3.42	3.048	-3.116	6.799	0.91
2021-08-18	3.45	3.058	0.877	3.801	0.92
2021-08-19	3.4	3.067	-1.449	2.899	0.92
2021-08-20	3.36	3.074	-1.176	2.647	0.92
2021-08-23	3.44	3.084	2.381	3.571	0.93
2021-08-24	3.52	3.099	2.326	4.942	0.93
2021-08-25	3.63	3.111	3.125	3.977	0.93
2021-08-26	3.87	3.138	6.612	8.540	0.94
2021-08-27	3.87	3.153	0.000	4.651	0.95
2021-08-30	3.91	3.164	1.034	3.359	0.95
2021-08-31	3.85	3.178	-1.535	4.348	0.95
2021-09-01	3.92	3.194	1.818	4.935	0.96
2021-09-02	3.92	3.203	0.000	2.551	0.96
2021-09-03	4.05	3.223	3.316	6.122	0.97
2021-09-06	4.02	3.243	-0.741	5.926	0.97
2021-09-07	4.24	3.279	5.473	10.199	0.98
2021-09-08	4.49	3.309	5.896	8.019	0.99
2021-09-09	4.47	3.324	-0.445	4.009	1.00
2021-09-10	4.53	3.343	1.342	4.922	1.00
2021-09-13	4.98	3.391	9.934	11.700	1.02
2021-09-14	4.87	3.414	-2.209	5.622	1.02
2021-09-15	4.9	3.432	0.616	4.312	1.03
2021-09-16	4.73	3.465	-3.469	8.367	1.04
2021-09-17	4.76	3.486	0.634	5.285	1.05
2021-09-22	4.97	3.521	4.412	8.613	1.06
2021-09-23	4.86	3.540	-2.213	4.628	1.06
2021-09-27	4.37	3.576	-10.082	9.877	1.07
2021-09-28	3.99	3.591	-8.696	4.577	1.08
2021-09-29	3.79	3.612	-5.013	6.516	1.08
2021-09-30	3.9	3.627	2.902	4.749	1.09
2021-10-08	3.88	3.646	-0.513	5.641	1.09
2021-10-11	3.85	3.658	-0.773	3.866	1.10
2021-10-12	3.73	3.675	-3.117	5.455	1.10
2021-10-13	3.74	3.683	0.268	2.681	1.10
2021-10-14	3.73	3.692	-0.267	2.941	1.11
2021-10-15	3.65	3.703	-2.145	3.485	1.11
2021-10-18	3.75	3.717	2.740	4.384	1.12
2021-10-19	3.76	3.728	0.267	3.733	1.12
2021-10-20	3.69	3.736	-1.862	2.394	1.12
2021-10-21	3.63	3.747	-1.626	3.794	1.12
2021-10-22	3.52	3.760	-3.030	4.408	1.13
2021-10-25	3.55	3.775	0.852	4.830	1.13
2021-10-26	3.52	3.784	-0.845	3.099	1.14
2021-10-27	3.45	3.792	-1.989	2.841	1.14
2021-10-28	3.41	3.801	-1.159	3.188	1.14
2021-10-29	3.47	3.811	1.760	3.519	1.14
2021-11-01	3.37	3.824	-2.882	4.611	1.15
2021-11-02	3.28	3.839	-2.671	5.638	1.15
2021-11-03	3.3	3.853	0.610	4.878	1.16
2021-11-04	3.26	3.862	-1.212	3.333	1.16
2021-11-05	3.16	3.872	-3.067	3.988	1.16
2021-11-08	3.17	3.879	0.316	2.532	1.16
2021-11-09	3.14	3.886	-0.946	2.524	1.17
2021-11-10	3.14	3.894	0.000	3.185	1.17
2021-11-11	3.18	3.901	1.274	2.548	1.17
2021-11-12	3.11	3.910	-2.201	3.459	1.17
2021-11-15	3.06	3.917	-1.608	2.894	1.18
2021-11-16	3.06	3.923	0.000	2.288	1.18
2021-11-17	3.06	3.929	0.000	2.288	1.18
2021-11-18	3.05	3.940	-0.327	4.575	1.18
2021-11-19	3.09	3.949	1.311	3.279	1.18
2021-11-22	3.14	3.954	1.618	1.942	1.19
2021-11-23	3.16	3.961	0.637	2.866	1.19
2021-11-24	3.12	3.967	-1.266	2.215	1.19
2021-11-25	3.13	3.971	0.321	1.282	1.19
2021-11-26	3.09	3.975	-1.278	1.597	1.19
2021-11-29	3.23	3.992	4.531	6.472	1.20
2021-11-30	3.23	4.011	0.000	7.121	1.20
2021-12-01	3.18	4.017	-1.548	2.167	1.21
2021-12-02	3.2	4.024	0.629	2.516	1.21
2021-12-03	3.38	4.042	5.625	6.563	1.21
2021-12-06	3.36	4.053	-0.592	3.846	1.22
2021-12-07	3.34	4.064	-0.595	3.869	1.22
2021-12-08	3.33	4.070	-0.299	2.395	1.22
2021-12-09	3.31	4.074	-0.601	1.201	1.22
2021-12-10	3.32	4.082	0.302	3.021	1.22
2021-12-13	3.28	4.089	-1.205	2.410	1.23
2021-12-14	3.2	4.095	-2.439	2.439	1.23
2021-12-15	3.2	4.101	0.000	2.188	1.23
2021-12-16	3.24	4.106	1.250	1.875	1.23
2021-12-17	3.25	4.113	0.309	2.469	1.23
2021-12-20	3.21	4.120	-1.231	2.769	1.24
2021-12-21	3.37	4.138	4.984	6.231	1.24
2021-12-22	3.35	4.144	-0.593	2.374	1.24
2021-12-23	3.3	4.151	-1.493	2.388	1.25
2021-12-24	3.28	4.157	-0.606	2.121	1.25
2021-12-27	3.28	4.161	0.000	1.524	1.25
2021-12-28	3.31	4.170	0.915	3.354	1.25
2021-12-29	3.29	4.174	-0.604	1.511	1.25
2021-12-30	3.26	4.179	-0.912	1.824	1.25
2021-12-31	3.25	4.181	-0.307	0.613	1.25
2022-01-04	3.33	4.188	2.462	2.462	1.26
2022-01-05	3.35	4.197	0.601	3.303	1.26
2022-01-06	3.34	4.203	-0.299	2.090	1.26
2022-01-07	3.38	4.209	1.198	2.395	1.26
2022-01-10	3.34	4.215	-1.183	2.071	1.26
2022-01-11	3.35	4.221	0.299	2.096	1.27
2022-01-12	3.33	4.228	-0.597	2.388	1.27
2022-01-13	3.33	4.233	0.000	2.102	1.27
2022-01-14	3.19	4.245	-4.204	4.505	1.27
2022-01-17	3.13	4.254	-1.881	3.448	1.28
2022-01-18	3.17	4.262	1.278	2.875	1.28
2022-01-19	3.17	4.267	0.000	1.893	1.28
2022-01-20	3.17	4.272	0.000	1.893	1.28
2022-01-21	3.13	4.276	-1.262	1.577	1.28
2022-01-24	3.1	4.282	-0.958	2.236	1.28
2022-01-25	3	4.290	-3.226	3.226	1.29
2022-01-26	3	4.294	0.000	1.667	1.29
2022-01-27	2.93	4.303	-2.333	3.667	1.29
2022-01-28	2.95	4.312	0.683	3.754	1.29
2022-02-07	3.19	4.332	8.136	7.458	1.30
2022-02-08	3.28	4.345	2.821	4.702	1.30
2022-02-09	3.3	4.352	0.610	2.439	1.31
2022-02-10	3.36	4.360	1.818	3.030	1.31
2022-02-11	3.33	4.365	-0.893	1.786	1.31
2022-02-14	3.23	4.373	-3.003	3.003	1.31
2022-02-15	3.22	4.378	-0.310	1.858	1.31
2022-02-16	3.24	4.382	0.621	1.553	1.31
2022-02-17	3.23	4.387	-0.309	1.543	1.32
2022-02-18	3.28	4.393	1.548	2.477	1.32
2022-02-21	3.29	4.398	0.305	1.829	1.32
2022-02-22	3.24	4.404	-1.520	2.128	1.32
2022-02-23	3.24	4.407	0.000	1.235	1.32
2022-02-24	3.16	4.418	-2.469	4.012	1.33
2022-02-25	3.18	4.423	0.633	1.899	1.33
2022-02-28	3.33	4.436	4.717	4.717	1.33
2022-03-01	3.25	4.442	-2.402	2.102	1.33
2022-03-02	3.29	4.448	1.231	2.154	1.33
2022-03-03	3.43	4.461	4.255	4.559	1.34
2022-03-04	3.38	4.471	-1.458	3.499	1.34
2022-03-07	3.29	4.479	-2.663	2.959	1.34
2022-03-08	3.15	4.492	-4.255	5.167	1.35
2022-03-09	3.06	4.514	-2.857	8.571	1.35
2022-03-10	3.09	4.523	0.980	3.268	1.36
2022-03-11	3.13	4.535	1.294	4.854	1.36
2022-03-14	3.06	4.546	-2.236	4.153	1.36
2022-03-15	2.82	4.565	-7.843	8.170	1.37
2022-03-16	2.93	4.580	3.901	6.028	1.37
2022-03-17	2.93	4.587	0.000	3.072	1.38
2022-03-18	2.96	4.596	1.024	3.413	1.38
2022-03-21	2.96	4.601	0.000	2.365	1.38
2022-03-22	2.97	4.607	0.338	2.365	1.38
2022-03-23	2.97	4.611	0.000	1.347	1.38
2022-03-24	2.95	4.614	-0.673	1.347	1.38
2022-03-25	2.92	4.619	-1.017	2.034	1.39
2022-03-28	2.98	4.633	2.055	5.479	1.39
2022-03-29	3.01	4.641	1.007	3.356	1.39
2022-03-30	3.03	4.647	0.664	2.326	1.39
2022-03-31	3.3	4.667	8.911	7.261	1.40
2022-04-01	3.44	4.692	4.242	8.788	1.41
2022-04-06	3.36	4.701	-2.326	3.198	1.41
2022-04-07	3.29	4.710	-2.083	3.274	1.41
2022-04-08	3.29	4.721	0.000	3.951	1.42
2022-04-11	3.21	4.731	-2.432	3.951	1.42
2022-04-12	3.31	4.744	3.115	4.673	1.42
2022-04-13	3.31	4.753	0.000	3.323	1.43
2022-04-14	3.31	4.758	0.000	1.511	1.43
2022-04-15	3.24	4.765	-2.115	2.719	1.43
2022-04-18	3.2	4.771	-1.235	2.469	1.43
2022-04-19	3.2	4.776	0.000	1.875	1.43
2022-04-20	3.2	4.787	0.000	4.063	1.44
2022-04-21	3.07	4.798	-4.063	4.375	1.44
2022-04-22	3.19	4.815	3.909	6.189	1.44
2022-04-25	2.97	4.831	-6.897	6.583	1.45
2022-04-26	2.9	4.842	-2.357	4.377	1.45
2022-04-27	2.95	4.855	1.724	5.517	1.46
2022-04-28	2.97	4.865	0.678	3.729	1.46
2022-04-29	3.09	4.877	4.040	4.714	1.46
2022-05-05	3.06	4.882	-0.971	2.265	1.46
2022-05-06	2.95	4.889	-3.595	2.614	1.47
2022-05-09	2.95	4.893	0.000	1.695	1.47
2022-05-10	2.95	4.904	0.000	4.407	1.47
2022-05-11	2.96	4.908	0.339	1.695	1.47
2022-05-12	2.93	4.915	-1.014	2.703	1.47
2022-05-13	3.02	4.924	3.072	3.754	1.48
2022-05-16	3.03	4.931	0.331	2.649	1.48
2022-05-17	3	4.937	-0.990	2.310	1.48
2022-05-18	2.96	4.942	-1.333	2.000	1.48
2022-05-19	2.94	4.947	-0.676	2.365	1.48
2022-05-20	3.02	4.955	2.721	3.061	1.49
2022-05-23	3.07	4.960	1.656	1.987	1.49

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