方正证券融券券源 方正证券专项约券

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	6.99	0	0	0	0
2020-04-28	7	0.021	0.143	3.577	0.01
2020-04-29	6.97	0.028	-0.429	1.286	0.01
2020-04-30	7.12	0.038	2.152	1.578	0.01
2020-05-06	7.13	0.051	0.140	2.247	0.02
2020-05-07	7.12	0.061	-0.140	1.683	0.02
2020-05-08	7.24	0.079	1.685	2.949	0.02
2020-05-11	7.19	0.090	-0.691	1.796	0.03
2020-05-12	7.16	0.100	-0.417	1.669	0.03
2020-05-13	7.2	0.106	0.559	1.117	0.03
2020-05-14	7.13	0.114	-0.972	1.250	0.03
2020-05-15	7.14	0.120	0.140	1.122	0.04
2020-05-18	7.07	0.128	-0.980	1.261	0.04
2020-05-19	7.11	0.135	0.566	1.273	0.04
2020-05-20	7.08	0.143	-0.422	1.266	0.04
2020-05-21	7	0.152	-1.130	1.554	0.05
2020-05-22	6.9	0.163	-1.429	1.857	0.05
2020-05-25	6.92	0.169	0.290	1.159	0.05
2020-05-26	6.96	0.173	0.578	0.578	0.05
2020-05-27	6.89	0.180	-1.006	1.293	0.05
2020-05-28	6.99	0.194	1.451	2.322	0.06
2020-05-29	6.92	0.198	-1.001	0.858	0.06
2020-06-01	7.14	0.210	3.179	1.879	0.06
2020-06-02	7.13	0.216	-0.140	1.120	0.06
2020-06-03	7.04	0.228	-1.262	1.964	0.07
2020-06-04	6.99	0.234	-0.710	1.136	0.07
2020-06-05	7.06	0.242	1.001	1.288	0.07
2020-06-08	7.02	0.251	-0.567	1.558	0.08
2020-06-09	7.05	0.260	0.427	1.425	0.08
2020-06-10	6.98	0.264	-0.993	0.851	0.08
2020-06-11	6.95	0.274	-0.430	1.576	0.08
2020-06-12	6.89	0.281	-0.863	1.295	0.08
2020-06-15	6.85	0.292	-0.581	1.887	0.09
2020-06-16	6.92	0.297	1.022	0.876	0.09
2020-06-17	6.91	0.304	-0.145	1.301	0.09
2020-06-18	6.93	0.319	0.289	2.460	0.10
2020-06-19	7.04	0.339	1.587	3.463	0.10
2020-06-22	7.17	0.369	1.847	4.972	0.11
2020-06-23	7.19	0.379	0.279	1.674	0.11
2020-06-24	7.13	0.394	-0.834	2.643	0.12
2020-06-29	6.93	0.409	-2.805	2.525	0.12
2020-06-30	7.08	0.428	2.165	3.175	0.13
2020-07-01	7.19	0.440	1.554	2.119	0.13
2020-07-02	7.67	0.497	6.676	8.901	0.15
2020-07-03	8.18	0.567	6.649	10.300	0.17
2020-07-06	8.98	0.634	9.780	8.924	0.19
2020-07-07	8.53	0.690	-5.011	7.795	0.21
2020-07-08	9.14	0.773	7.151	10.903	0.23
2020-07-09	8.97	0.805	-1.860	4.267	0.24
2020-07-10	8.96	0.847	-0.111	5.686	0.25
2020-07-13	9.19	0.897	2.567	6.473	0.27
2020-07-14	9.03	0.921	-1.741	3.264	0.28
2020-07-15	8.62	0.967	-4.540	6.423	0.29
2020-07-16	8.36	1.026	-3.016	8.469	0.31
2020-07-17	8.5	1.081	1.675	7.775	0.32
2020-07-20	9.35	1.132	10.000	6.471	0.34
2020-07-21	9.06	1.234	-3.102	13.583	0.37
2020-07-22	8.97	1.288	-0.993	7.174	0.39
2020-07-23	8.84	1.320	-1.449	4.348	0.40
2020-07-24	8.36	1.366	-5.430	6.674	0.41
2020-07-27	8.4	1.387	0.478	2.990	0.42
2020-07-28	8.31	1.405	-1.071	2.500	0.42
2020-07-29	8.56	1.441	3.008	5.054	0.43
2020-07-30	8.49	1.458	-0.818	2.453	0.44
2020-07-31	8.58	1.487	1.060	4.005	0.45
2020-08-03	8.79	1.520	2.448	4.545	0.46
2020-08-04	9.15	1.594	4.096	9.670	0.48
2020-08-05	9.06	1.614	-0.984	2.732	0.48
2020-08-06	9.25	1.656	2.097	5.408	0.50
2020-08-07	8.91	1.683	-3.676	3.568	0.50
2020-08-10	9.05	1.718	1.571	4.714	0.52
2020-08-11	8.72	1.754	-3.646	4.972	0.53
2020-08-12	8.61	1.783	-1.261	4.014	0.53
2020-08-13	8.64	1.807	0.348	3.368	0.54
2020-08-14	8.73	1.821	1.042	1.852	0.55
2020-08-17	9.22	1.884	5.613	8.247	0.57
2020-08-18	9.19	1.901	-0.325	2.169	0.57
2020-08-19	9.01	1.919	-1.959	2.394	0.58
2020-08-20	8.86	1.938	-1.665	2.664	0.58
2020-08-21	8.93	1.958	0.790	2.596	0.59
2020-08-24	8.95	1.969	0.224	1.568	0.59
2020-08-25	8.86	1.988	-1.006	2.570	0.60
2020-08-26	8.61	2.014	-2.822	3.612	0.60
2020-08-27	8.64	2.024	0.348	1.394	0.61
2020-08-28	8.84	2.050	2.315	3.472	0.61
2020-08-31	8.77	2.071	-0.792	2.941	0.62
2020-09-01	8.74	2.084	-0.342	1.710	0.63
2020-09-02	8.92	2.110	2.059	3.547	0.63
2020-09-03	8.76	2.132	-1.794	2.915	0.64
2020-09-04	8.74	2.152	-0.228	2.854	0.65
2020-09-07	8.54	2.174	-2.288	3.089	0.65
2020-09-08	8.65	2.193	1.288	2.576	0.66
2020-09-09	8.55	2.206	-1.156	1.850	0.66
2020-09-10	8.25	2.241	-3.509	5.029	0.67
2020-09-11	8.21	2.257	-0.485	2.424	0.68
2020-09-14	8.18	2.269	-0.365	1.705	0.68
2020-09-15	8.27	2.287	1.100	2.689	0.69
2020-09-16	8.22	2.299	-0.605	1.693	0.69
2020-09-17	8.16	2.307	-0.730	1.217	0.69
2020-09-18	8.48	2.340	3.922	4.657	0.70
2020-09-21	8.46	2.368	-0.236	3.892	0.71
2020-09-22	8.51	2.400	0.591	4.610	0.72
2020-09-23	8.45	2.413	-0.705	1.880	0.72
2020-09-24	8.28	2.439	-2.012	3.669	0.73
2020-09-25	8.39	2.457	1.329	2.536	0.74
2020-09-28	8.48	2.473	1.073	2.384	0.74
2020-09-29	8.46	2.482	-0.236	1.179	0.74
2020-09-30	8.4	2.493	-0.709	1.655	0.75
2020-10-09	8.53	2.503	1.548	1.310	0.75
2020-10-12	8.75	2.522	2.579	2.696	0.76
2020-10-13	8.66	2.528	-1.029	0.800	0.76
2020-10-14	8.58	2.542	-0.924	1.963	0.76
2020-10-15	8.52	2.557	-0.699	2.098	0.77
2020-10-16	8.52	2.565	0.000	1.174	0.77
2020-10-19	8.32	2.593	-2.347	3.991	0.78
2020-10-20	8.34	2.603	0.240	1.442	0.78
2020-10-21	8.37	2.616	0.360	1.799	0.78
2020-10-22	8.95	2.695	6.930	10.633	0.81
2020-10-23	8.71	2.713	-2.682	2.570	0.81
2020-10-26	8.69	2.746	-0.230	4.478	0.82
2020-10-27	8.97	2.798	3.222	6.904	0.84
2020-10-28	9.17	2.851	2.230	7.023	0.86
2020-10-29	9.63	2.934	5.016	10.360	0.88
2020-10-30	9.29	2.972	-3.531	4.881	0.89
2020-11-02	9.17	3.025	-1.292	6.889	0.91
2020-11-03	9.34	3.060	1.854	4.580	0.92
2020-11-04	9.02	3.089	-3.426	3.747	0.93
2020-11-05	9.1	3.110	0.887	2.882	0.93
2020-11-06	9.3	3.133	2.198	2.967	0.94
2020-11-09	9.53	3.176	2.473	5.376	0.95
2020-11-10	9.16	3.207	-3.882	3.987	0.96
2020-11-11	8.95	3.228	-2.293	2.838	0.97
2020-11-12	8.87	3.245	-0.894	2.346	0.97
2020-11-13	9	3.270	1.466	3.382	0.98
2020-11-16	8.98	3.293	-0.222	3.000	0.99
2020-11-17	8.94	3.304	-0.445	1.448	0.99
2020-11-18	8.95	3.317	0.112	1.790	1.00
2020-11-19	9.01	3.336	0.670	2.570	1.00
2020-11-20	9.06	3.347	0.555	1.443	1.00
2020-11-23	9.23	3.379	1.876	4.194	1.01
2020-11-24	9.14	3.392	-0.975	1.625	1.02
2020-11-25	8.98	3.416	-1.751	3.282	1.02
2020-11-26	8.92	3.430	-0.668	1.893	1.03
2020-11-27	9.1	3.449	2.018	2.466	1.03
2020-11-30	9.02	3.481	-0.879	4.176	1.04
2020-12-01	9.23	3.514	2.328	4.324	1.05
2020-12-02	9.31	3.534	0.867	2.600	1.06
2020-12-03	9.42	3.557	1.182	2.900	1.07
2020-12-04	9.2	3.583	-2.335	3.397	1.07
2020-12-07	8.93	3.605	-2.935	2.935	1.08
2020-12-08	8.96	3.622	0.336	2.352	1.09
2020-12-09	8.67	3.652	-3.237	4.129	1.10
2020-12-10	8.82	3.675	1.730	3.114	1.10
2020-12-11	8.76	3.699	-0.680	3.288	1.11
2020-12-14	8.53	3.726	-2.626	3.767	1.12
2020-12-15	8.53	3.737	0.000	1.641	1.12
2020-12-16	8.6	3.753	0.821	2.110	1.13
2020-12-17	8.74	3.776	1.628	3.256	1.13
2020-12-18	8.7	3.793	-0.458	2.288	1.14
2020-12-21	8.75	3.809	0.575	2.184	1.14
2020-12-22	8.36	3.842	-4.457	4.800	1.15
2020-12-23	8.48	3.857	1.435	2.153	1.16
2020-12-24	8.31	3.879	-2.005	3.066	1.16
2020-12-25	8.58	3.910	3.249	4.332	1.17
2020-12-28	8.52	3.925	-0.699	2.214	1.18
2020-12-29	8.57	3.941	0.587	2.230	1.18
2020-12-30	9.43	4.001	10.035	7.585	1.20
2020-12-31	10.37	4.030	9.968	3.393	1.21
2021-01-04	11.21	4.060	8.100	3.182	1.22
2021-01-05	10.38	4.195	-7.404	15.611	1.26
2021-01-06	9.96	4.257	-4.046	7.418	1.28
2021-01-07	9.8	4.299	-1.606	5.221	1.29
2021-01-08	9.52	4.333	-2.857	4.286	1.30
2021-01-11	9.45	4.382	-0.735	6.197	1.31
2021-01-12	9.71	4.431	2.751	6.032	1.33
2021-01-13	9.14	4.472	-5.870	5.355	1.34
2021-01-14	8.93	4.494	-2.298	3.063	1.35
2021-01-15	8.91	4.522	-0.224	3.695	1.36
2021-01-18	8.92	4.537	0.112	2.020	1.36
2021-01-19	9.09	4.564	1.906	3.587	1.37
2021-01-20	8.92	4.584	-1.870	2.640	1.38
2021-01-21	8.87	4.608	-0.561	3.251	1.38
2021-01-22	8.72	4.619	-1.691	1.578	1.39
2021-01-25	8.74	4.629	0.229	1.376	1.39
2021-01-26	8.88	4.670	1.602	5.492	1.40
2021-01-27	9.04	4.698	1.802	3.716	1.41
2021-01-28	9.2	4.731	1.770	4.314	1.42
2021-01-29	9.71	4.794	5.543	7.826	1.44
2021-02-01	9.24	4.894	-4.840	12.976	1.47
2021-02-02	8.69	4.951	-5.952	7.900	1.49
2021-02-03	8.91	5.007	2.532	7.480	1.50
2021-02-04	8.64	5.029	-3.030	3.143	1.51
2021-02-05	8.74	5.059	1.157	4.051	1.52
2021-02-08	8.42	5.095	-3.661	5.149	1.53
2021-02-09	8.46	5.136	0.475	5.819	1.54
2021-02-10	8.45	5.155	-0.118	2.719	1.55
2021-02-18	8.56	5.175	1.302	2.722	1.55
2021-02-19	8.92	5.209	4.206	4.673	1.56
2021-02-22	8.75	5.238	-1.906	3.924	1.57
2021-02-23	8.71	5.251	-0.457	1.829	1.58
2021-02-24	8.73	5.269	0.230	2.411	1.58
2021-02-25	8.75	5.282	0.229	1.833	1.58
2021-02-26	8.6	5.298	-1.714	2.171	1.59
2021-03-01	8.5	5.323	-1.163	3.605	1.60
2021-03-02	8.46	5.335	-0.471	1.647	1.60
2021-03-03	8.62	5.353	1.891	2.482	1.61
2021-03-04	8.47	5.367	-1.740	1.972	1.61
2021-03-05	8.62	5.395	1.771	3.896	1.62
2021-03-08	8.46	5.421	-1.856	3.712	1.63
2021-03-09	8.44	5.452	-0.236	4.492	1.64
2021-03-10	8.45	5.467	0.118	2.133	1.64
2021-03-11	8.52	5.478	0.828	1.420	1.64
2021-03-12	8.51	5.499	-0.117	3.052	1.65
2021-03-15	8.37	5.507	-1.645	1.175	1.65
2021-03-16	8.39	5.513	0.239	0.836	1.65
2021-03-17	8.47	5.530	0.954	2.384	1.66
2021-03-18	8.47	5.541	0.000	1.535	1.66
2021-03-19	8.76	5.579	3.424	5.195	1.67
2021-03-22	8.8	5.596	0.457	2.397	1.68
2021-03-23	8.88	5.617	0.909	2.841	1.69
2021-03-24	9.15	5.693	3.041	9.910	1.71
2021-03-25	8.94	5.719	-2.295	3.497	1.72
2021-03-26	8.9	5.734	-0.447	2.013	1.72
2021-03-29	8.77	5.747	-1.461	1.798	1.72
2021-03-30	8.72	5.763	-0.570	2.166	1.73
2021-03-31	8.7	5.772	-0.229	1.261	1.73
2021-04-01	8.67	5.788	-0.345	2.184	1.74
2021-04-02	8.64	5.794	-0.346	0.923	1.74
2021-04-06	8.5	5.811	-1.620	2.315	1.74
2021-04-07	8.56	5.826	0.706	2.118	1.75
2021-04-08	8.62	5.849	0.701	3.271	1.75
2021-04-09	8.76	5.871	1.624	3.016	1.76
2021-04-12	8.57	5.889	-2.169	2.511	1.77
2021-04-13	8.75	5.907	2.100	2.450	1.77
2021-04-14	8.8	5.919	0.571	1.600	1.78
2021-04-15	8.65	5.931	-1.705	1.705	1.78
2021-04-16	8.68	5.940	0.347	1.156	1.78
2021-04-19	9.12	5.993	5.069	7.028	1.80
2021-04-20	9.07	6.012	-0.548	2.522	1.80
2021-04-21	9.22	6.054	1.654	5.402	1.82
2021-04-22	9.66	6.124	4.772	8.785	1.84
2021-04-23	9.41	6.154	-2.588	3.727	1.85
2021-04-26	9.51	6.211	1.063	7.226	1.86
2021-04-27	9.32	6.243	-1.998	4.206	1.87
2021-04-28	9.45	6.280	1.395	4.614	1.88
2021-04-29	9.57	6.319	1.270	4.974	1.90
2021-04-30	9.21	6.380	-3.762	7.837	1.91
2021-05-06	9.45	6.441	2.606	7.818	1.93
2021-05-07	8.96	6.481	-5.185	5.397	1.94
2021-05-10	8.91	6.515	-0.558	4.464	1.95
2021-05-11	8.86	6.547	-0.561	4.377	1.96
2021-05-12	8.77	6.562	-1.016	2.032	1.97
2021-05-13	8.79	6.589	0.228	3.763	1.98
2021-05-14	9.41	6.660	7.053	8.987	2.00
2021-05-17	9.06	6.677	-3.719	2.338	2.00
2021-05-18	9.08	6.698	0.221	2.759	2.01
2021-05-19	8.91	6.720	-1.872	2.863	2.02
2021-05-20	9.13	6.747	2.469	3.591	2.02
2021-05-21	8.93	6.768	-2.191	2.848	2.03
2021-05-24	8.98	6.782	0.560	1.792	2.03
2021-05-25	9.24	6.816	2.895	4.454	2.04
2021-05-26	9.54	6.863	3.247	5.952	2.06
2021-05-27	9.37	6.889	-1.782	3.249	2.07
2021-05-28	10.31	6.973	10.032	9.819	2.09
2021-05-31	10.15	7.019	-1.552	5.432	2.11
2021-06-01	10	7.039	-1.478	2.365	2.11
2021-06-02	9.69	7.072	-3.100	4.200	2.12
2021-06-03	9.6	7.096	-0.929	2.993	2.13
2021-06-04	9.62	7.139	0.208	5.313	2.14
2021-06-07	9.73	7.163	1.143	2.911	2.15
2021-06-08	9.77	7.183	0.411	2.569	2.16
2021-06-09	9.63	7.206	-1.433	2.866	2.16
2021-06-10	9.63	7.230	0.000	2.908	2.17
2021-06-11	9.57	7.245	-0.623	1.869	2.17
2021-06-15	9.37	7.263	-2.090	2.299	2.18
2021-06-16	9.54	7.289	1.814	3.308	2.19
2021-06-17	9.81	7.328	2.830	4.822	2.20
2021-06-18	9.86	7.349	0.510	2.548	2.20
2021-06-21	9.44	7.372	-4.260	2.941	2.21
2021-06-22	9.27	7.393	-1.801	2.648	2.22
2021-06-23	9.31	7.404	0.431	1.402	2.22
2021-06-24	9.32	7.417	-0.107	1.715	2.23
2021-06-25	9.49	7.445	1.824	3.541	2.23
2021-06-28	9.33	7.463	-1.686	2.318	2.24
2021-06-29	9.33	7.473	0.000	1.286	2.24
2021-06-30	9.36	7.483	0.322	1.286	2.24
2021-07-01	8.95	7.536	-4.380	7.051	2.26
2021-07-02	8.72	7.552	-2.570	2.235	2.27
2021-07-05	8.75	7.561	0.344	1.261	2.27
2021-07-06	8.9	7.585	1.714	3.200	2.28
2021-07-07	9	7.615	1.124	4.045	2.28
2021-07-08	9.06	7.630	0.667	2.000	2.29
2021-07-09	8.94	7.644	-1.325	1.766	2.29
2021-07-12	8.95	7.659	0.112	2.013	2.30
2021-07-13	8.81	7.670	-1.564	1.564	2.30
2021-07-14	8.75	7.684	-0.568	1.932	2.31
2021-07-15	9.23	7.738	5.486	6.971	2.32
2021-07-16	9.1	7.760	-1.408	2.925	2.33
2021-07-19	9.07	7.777	-0.330	2.198	2.33
2021-07-20	8.91	7.795	-1.764	2.536	2.34
2021-07-21	9.08	7.827	1.908	4.153	2.35
2021-07-22	9.13	7.853	0.551	3.414	2.36
2021-07-23	9.22	7.886	0.986	4.272	2.37
2021-07-26	8.98	7.918	-2.603	4.338	2.38
2021-07-27	8.78	7.941	-2.227	3.118	2.38
2021-07-28	8.77	7.960	-0.114	2.620	2.39
2021-07-29	8.82	7.976	0.570	2.166	2.39
2021-07-30	8.77	7.987	-0.567	1.474	2.40
2021-08-02	8.61	8.043	-1.824	7.868	2.41
2021-08-03	8.48	8.072	-1.510	4.065	2.42
2021-08-04	8.46	8.083	-0.236	1.533	2.42
2021-08-05	8.32	8.100	-1.655	2.482	2.43
2021-08-06	8.33	8.108	0.120	1.202	2.43
2021-08-09	8.45	8.123	1.441	2.161	2.44
2021-08-10	8.52	8.138	0.828	2.012	2.44
2021-08-11	8.46	8.149	-0.704	1.526	2.44
2021-08-12	8.38	8.157	-0.946	1.182	2.45
2021-08-13	8.35	8.168	-0.358	1.551	2.45
2021-08-16	8.41	8.181	0.719	1.916	2.45
2021-08-17	8.46	8.199	0.595	2.616	2.46
2021-08-18	8.86	8.243	4.728	5.910	2.47
2021-08-19	8.59	8.270	-3.047	3.725	2.48
2021-08-20	8.65	8.283	0.698	1.863	2.48
2021-08-23	8.63	8.294	-0.231	1.503	2.49
2021-08-24	8.63	8.312	0.000	2.549	2.49
2021-08-25	8.61	8.322	-0.232	1.390	2.50
2021-08-26	8.5	8.333	-1.278	1.510	2.50
2021-08-27	8.35	8.348	-1.765	2.118	2.50
2021-08-30	8.36	8.356	0.120	1.198	2.51
2021-08-31	8.53	8.374	2.033	2.512	2.51
2021-09-01	8.65	8.413	1.407	5.393	2.52
2021-09-02	8.68	8.424	0.347	1.618	2.53
2021-09-03	8.62	8.458	-0.691	4.724	2.54
2021-09-06	8.69	8.479	0.812	2.784	2.54
2021-09-07	8.71	8.495	0.230	2.301	2.55
2021-09-08	8.98	8.528	3.100	4.363	2.56
2021-09-09	8.84	8.543	-1.559	2.004	2.56
2021-09-10	8.85	8.564	0.113	2.828	2.57
2021-09-13	8.76	8.578	-1.017	1.921	2.57
2021-09-14	8.46	8.605	-3.425	3.881	2.58
2021-09-15	8.48	8.617	0.236	1.655	2.58
2021-09-16	8.38	8.629	-1.179	1.769	2.59
2021-09-17	8.41	8.638	0.358	1.313	2.59
2021-09-22	8.35	8.646	-0.713	1.070	2.59
2021-09-23	8.42	8.654	0.838	1.198	2.60
2021-09-24	8.33	8.666	-1.069	1.663	2.60
2021-09-27	8.19	8.684	-1.681	2.641	2.61
2021-09-28	8.25	8.691	0.733	1.099	2.61
2021-09-29	8.16	8.703	-1.091	1.697	2.61
2021-09-30	8.18	8.707	0.245	0.613	2.61
2021-10-08	8.27	8.714	1.100	0.978	2.61
2021-10-11	8.27	8.719	0.000	0.846	2.62
2021-10-12	8.19	8.733	-0.967	2.056	2.62
2021-10-13	8.21	8.743	0.244	1.343	2.62
2021-10-14	8.19	8.749	-0.244	0.974	2.62
2021-10-15	8.17	8.758	-0.244	1.221	2.63
2021-10-18	8.17	8.768	0.000	1.469	2.63
2021-10-19	8.18	8.776	0.122	1.224	2.63
2021-10-20	8.17	8.781	-0.122	0.733	2.63
2021-10-21	8.17	8.791	0.000	1.469	2.64
2021-10-22	8.35	8.811	2.203	2.938	2.64
2021-10-25	8.41	8.842	0.719	4.311	2.65
2021-10-26	8.29	8.853	-1.427	1.665	2.66
2021-10-27	8.15	8.868	-1.689	2.171	2.66
2021-10-28	8.12	8.874	-0.368	0.859	2.66
2021-10-29	8.16	8.885	0.493	1.724	2.67
2021-11-01	8.16	8.894	0.000	1.225	2.67
2021-11-02	7.9	8.919	-3.186	3.799	2.68
2021-11-03	7.78	8.937	-1.519	2.785	2.68
2021-11-04	7.77	8.941	-0.129	0.643	2.68
2021-11-05	7.77	8.946	0.000	0.772	2.68
2021-11-08	7.81	8.960	0.515	2.188	2.69
2021-11-09	7.82	8.965	0.128	0.768	2.69
2021-11-10	7.82	8.971	0.000	0.895	2.69
2021-11-11	7.94	8.985	1.535	2.174	2.70
2021-11-12	7.91	8.991	-0.378	0.882	2.70
2021-11-15	7.9	8.997	-0.126	0.885	2.70
2021-11-16	7.92	9.005	0.253	1.139	2.70
2021-11-17	7.89	9.010	-0.379	0.884	2.70
2021-11-18	7.81	9.019	-1.014	1.267	2.71
2021-11-19	7.91	9.030	1.280	1.665	2.71
2021-11-22	7.87	9.036	-0.506	1.011	2.71
2021-11-23	7.88	9.045	0.127	1.271	2.71
2021-11-24	7.83	9.054	-0.635	1.396	2.72
2021-11-25	7.81	9.059	-0.255	0.766	2.72
2021-11-26	7.76	9.064	-0.640	0.896	2.72
2021-11-29	7.7	9.072	-0.773	1.160	2.72
2021-11-30	7.75	9.079	0.649	1.039	2.72
2021-12-01	7.8	9.087	0.645	1.290	2.73
2021-12-02	7.79	9.093	-0.128	0.897	2.73
2021-12-03	7.86	9.104	0.899	1.669	2.73
2021-12-06	7.87	9.122	0.127	2.799	2.74
2021-12-07	7.85	9.133	-0.254	1.652	2.74
2021-12-08	7.88	9.140	0.382	1.146	2.74
2021-12-09	8.01	9.161	1.650	3.046	2.75
2021-12-10	7.94	9.167	-0.874	0.999	2.75
2021-12-13	7.92	9.182	-0.252	2.141	2.75
2021-12-14	7.86	9.187	-0.758	0.884	2.76
2021-12-15	7.87	9.195	0.127	1.145	2.76
2021-12-16	7.91	9.201	0.508	0.889	2.76
2021-12-17	7.9	9.207	-0.126	1.011	2.76
2021-12-20	7.79	9.217	-1.392	1.519	2.77
2021-12-21	7.9	9.231	1.412	2.054	2.77
2021-12-22	7.86	9.238	-0.506	1.139	2.77
2021-12-23	7.83	9.245	-0.382	1.018	2.77
2021-12-24	7.77	9.251	-0.766	1.022	2.78
2021-12-27	7.79	9.256	0.257	0.644	2.78
2021-12-28	7.83	9.260	0.513	0.642	2.78
2021-12-29	7.79	9.263	-0.511	0.511	2.78
2021-12-30	7.85	9.271	0.770	1.155	2.78
2021-12-31	7.84	9.275	-0.127	0.637	2.78
2022-01-04	7.97	9.296	1.658	3.189	2.79
2022-01-05	7.98	9.309	0.125	1.882	2.79
2022-01-06	7.98	9.318	0.000	1.378	2.80
2022-01-07	7.98	9.325	0.000	1.128	2.80
2022-01-10	8.03	9.333	0.627	1.128	2.80
2022-01-11	8	9.339	-0.374	0.872	2.80
2022-01-12	8	9.344	0.000	0.750	2.80
2022-01-13	7.97	9.349	-0.375	0.875	2.80
2022-01-14	7.81	9.362	-2.008	2.008	2.81
2022-01-17	7.8	9.367	-0.128	0.768	2.81
2022-01-18	7.82	9.376	0.256	1.282	2.81
2022-01-19	7.8	9.382	-0.256	0.895	2.81
2022-01-20	7.85	9.391	0.641	1.410	2.82
2022-01-21	7.78	9.397	-0.892	0.892	2.82
2022-01-24	7.78	9.404	0.000	1.157	2.82
2022-01-25	7.56	9.424	-2.828	3.213	2.83
2022-01-26	7.63	9.434	0.926	1.455	2.83
2022-01-27	7.41	9.451	-2.883	2.883	2.84
2022-01-28	7.35	9.466	-0.810	2.429	2.84
2022-02-07	7.5	9.474	2.041	1.224	2.84
2022-02-08	7.61	9.488	1.467	2.267	2.85
2022-02-09	7.62	9.493	0.131	0.788	2.85
2022-02-10	7.66	9.499	0.525	0.919	2.85
2022-02-11	7.63	9.508	-0.392	1.436	2.85
2022-02-14	7.52	9.519	-1.442	1.704	2.86
2022-02-15	7.52	9.525	0.000	0.931	2.86
2022-02-16	7.53	9.531	0.133	0.931	2.86
2022-02-17	7.46	9.536	-0.930	0.930	2.86
2022-02-18	7.47	9.544	0.134	1.206	2.86
2022-02-21	7.46	9.552	-0.134	1.339	2.87
2022-02-22	7.37	9.559	-1.206	1.072	2.87
2022-02-23	7.51	9.573	1.900	2.307	2.87
2022-02-24	7.25	9.598	-3.462	4.128	2.88
2022-02-25	7.25	9.609	0.000	1.793	2.88
2022-02-28	7.18	9.620	-0.966	1.793	2.89
2022-03-01	7.25	9.627	0.975	1.253	2.89
2022-03-02	7.24	9.633	-0.138	0.966	2.89
2022-03-03	7.27	9.639	0.414	0.967	2.89
2022-03-04	7.21	9.646	-0.825	1.100	2.89
2022-03-07	7.15	9.656	-0.832	1.664	2.90
2022-03-08	7	9.674	-2.098	3.217	2.90
2022-03-09	6.66	9.726	-4.857	9.286	2.92
2022-03-10	6.65	9.741	-0.150	2.703	2.92
2022-03-11	6.78	9.772	1.955	5.564	2.93
2022-03-14	6.71	9.785	-1.032	2.212	2.94
2022-03-15	6.48	9.810	-3.428	4.620	2.94
2022-03-16	6.77	9.844	4.475	6.173	2.95
2022-03-17	6.79	9.860	0.295	2.659	2.96
2022-03-18	6.81	9.873	0.295	2.356	2.96
2022-03-21	6.76	9.881	-0.734	1.468	2.96
2022-03-22	6.75	9.891	-0.148	1.775	2.97
2022-03-23	6.74	9.896	-0.148	0.889	2.97
2022-03-24	6.62	9.907	-1.780	1.929	2.97
2022-03-25	6.63	9.917	0.151	1.813	2.98
2022-03-28	6.63	9.928	0.000	2.112	2.98
2022-03-29	6.6	9.935	-0.452	1.207	2.98
2022-03-30	6.76	9.949	2.424	2.424	2.98
2022-03-31	6.74	9.956	-0.296	1.331	2.99
2022-04-01	7.14	10.015	5.935	9.941	3.00
2022-04-06	7.07	10.029	-0.980	2.241	3.01
2022-04-07	6.88	10.046	-2.687	2.970	3.01
2022-04-08	6.98	10.063	1.453	2.907	3.02
2022-04-11	6.9	10.077	-1.146	2.579	3.02
2022-04-12	7.08	10.102	2.609	4.203	3.03
2022-04-13	6.94	10.115	-1.977	2.260	3.03
2022-04-14	7.01	10.124	1.009	1.585	3.04
2022-04-15	6.91	10.140	-1.427	2.710	3.04
2022-04-18	6.76	10.154	-2.171	2.460	3.05
2022-04-19	6.74	10.161	-0.296	1.331	3.05
2022-04-20	6.71	10.170	-0.445	1.484	3.05
2022-04-21	6.64	10.189	-1.043	3.428	3.06
2022-04-22	6.69	10.199	0.753	1.807	3.06
2022-04-25	6.34	10.229	-5.232	5.680	3.07
2022-04-26	6.01	10.264	-5.205	6.940	3.08
2022-04-27	6.06	10.291	0.832	5.491	3.09
2022-04-28	5.89	10.308	-2.805	3.465	3.09
2022-04-29	6.12	10.328	3.905	3.905	3.10
2022-05-05	6.11	10.338	-0.163	1.961	3.10
2022-05-06	6	10.348	-1.800	1.964	3.10
2022-05-09	6.06	10.357	1.000	1.833	3.11
2022-05-10	6.11	10.368	0.825	2.145	3.11
2022-05-11	6.08	10.382	-0.491	2.782	3.11
2022-05-12	6.1	10.392	0.329	1.974	3.12
2022-05-13	6.14	10.399	0.656	1.311	3.12
2022-05-16	6.07	10.411	-1.140	2.280	3.12
2022-05-17	6.09	10.418	0.329	1.483	3.13
2022-05-18	6.09	10.425	0.000	1.314	3.13
2022-05-19	6.32	10.456	3.777	5.911	3.14
2022-05-20	6.32	10.470	0.000	2.690	3.14
2022-05-23	6.35	10.481	0.475	2.057	3.14

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