新集能源融券券源 新集能源专项约券

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	2.72	0	0	0	0
2020-04-28	2.68	0.008	-1.471	3.676	0.00
2020-04-29	2.69	0.014	0.373	2.612	0.00
2020-04-30	2.68	0.018	-0.372	1.859	0.01
2020-05-06	2.65	0.022	-1.119	1.493	0.01
2020-05-07	2.63	0.023	-0.755	0.755	0.01
2020-05-08	2.63	0.025	0.000	0.760	0.01
2020-05-11	2.63	0.027	0.000	1.141	0.01
2020-05-12	2.58	0.034	-1.901	3.042	0.01
2020-05-13	2.53	0.037	-1.938	1.550	0.01
2020-05-14	2.52	0.040	-0.395	1.186	0.01
2020-05-15	2.52	0.041	0.000	0.794	0.01
2020-05-18	2.5	0.045	-0.794	1.587	0.01
2020-05-19	2.51	0.047	0.400	1.200	0.01
2020-05-20	2.49	0.049	-0.797	0.797	0.01
2020-05-21	2.44	0.054	-2.008	2.811	0.02
2020-05-22	2.37	0.061	-2.869	3.279	0.02
2020-05-25	2.38	0.064	0.422	1.688	0.02
2020-05-26	2.4	0.068	0.840	1.681	0.02
2020-05-27	2.4	0.071	0.000	1.667	0.02
2020-05-28	2.39	0.075	-0.417	2.083	0.02
2020-05-29	2.38	0.078	-0.418	1.255	0.02
2020-06-01	2.41	0.081	1.261	1.681	0.02
2020-06-02	2.45	0.086	1.660	2.490	0.03
2020-06-03	2.43	0.090	-0.816	2.041	0.03
2020-06-04	2.42	0.094	-0.412	1.646	0.03
2020-06-05	2.42	0.096	0.000	1.240	0.03
2020-06-08	2.42	0.099	0.000	1.240	0.03
2020-06-09	2.42	0.101	0.000	1.240	0.03
2020-06-10	2.4	0.104	-0.826	1.653	0.03
2020-06-11	2.37	0.107	-1.250	1.250	0.03
2020-06-12	2.38	0.112	0.422	2.532	0.03
2020-06-15	2.34	0.115	-1.681	1.681	0.03
2020-06-16	2.38	0.121	1.709	2.991	0.04
2020-06-17	2.39	0.124	0.420	1.681	0.04
2020-06-18	2.55	0.148	6.695	10.879	0.04
2020-06-19	2.48	0.154	-2.745	3.137	0.05
2020-06-22	2.46	0.157	-0.806	1.613	0.05
2020-06-23	2.46	0.161	0.000	1.626	0.05
2020-06-24	2.43	0.164	-1.220	1.626	0.05
2020-06-29	2.37	0.169	-2.469	2.469	0.05
2020-06-30	2.38	0.170	0.422	0.844	0.05
2020-07-01	2.41	0.174	1.261	1.681	0.05
2020-07-02	2.48	0.182	2.905	3.734	0.05
2020-07-03	2.56	0.194	3.226	6.048	0.06
2020-07-06	2.71	0.206	5.859	5.078	0.06
2020-07-07	2.66	0.221	-1.845	7.011	0.07
2020-07-08	2.72	0.229	2.256	3.383	0.07
2020-07-09	2.91	0.252	6.985	9.559	0.08
2020-07-10	2.78	0.262	-4.467	4.124	0.08
2020-07-13	2.82	0.269	2.174	2.899	0.08
2020-07-14	2.84	0.281	0.709	5.319	0.08
2020-07-15	2.75	0.289	-3.169	3.521	0.09
2020-07-16	2.61	0.304	-5.091	6.909	0.09
2020-07-17	2.63	0.310	0.766	2.682	0.09
2020-07-20	2.76	0.322	4.943	4.943	0.10
2020-07-21	2.73	0.327	-1.087	2.536	0.10
2020-07-22	2.71	0.332	-0.733	2.198	0.10
2020-07-23	2.7	0.340	-0.369	3.321	0.10
2020-07-24	2.61	0.351	-3.333	5.185	0.11
2020-07-27	2.61	0.357	0.000	2.682	0.11
2020-07-28	2.62	0.362	0.383	2.299	0.11
2020-07-29	2.66	0.369	1.527	3.053	0.11
2020-07-30	2.64	0.375	-0.752	2.632	0.11
2020-07-31	2.65	0.380	0.379	2.652	0.11
2020-08-03	2.72	0.386	2.642	2.264	0.12
2020-08-04	2.69	0.391	-1.103	2.574	0.12
2020-08-05	2.69	0.397	0.000	2.602	0.12
2020-08-06	2.71	0.402	0.743	2.230	0.12
2020-08-07	2.67	0.407	-1.476	2.214	0.12
2020-08-10	2.7	0.413	1.124	2.622	0.12
2020-08-11	2.64	0.420	-2.222	2.963	0.13
2020-08-12	2.63	0.424	-0.379	2.273	0.13
2020-08-13	2.66	0.430	1.141	2.662	0.13
2020-08-14	2.69	0.434	1.128	1.504	0.13
2020-08-17	2.73	0.440	1.487	2.602	0.13
2020-08-18	2.74	0.448	0.366	3.663	0.13
2020-08-19	2.74	0.456	0.000	3.650	0.14
2020-08-20	2.69	0.461	-1.825	2.190	0.14
2020-08-21	2.69	0.466	0.000	2.230	0.14
2020-08-24	2.67	0.471	-0.743	2.230	0.14
2020-08-25	2.64	0.476	-1.124	2.247	0.14
2020-08-26	2.59	0.480	-1.894	1.894	0.14
2020-08-27	2.61	0.484	0.772	1.544	0.15
2020-08-28	2.62	0.487	0.383	1.533	0.15
2020-08-31	2.61	0.490	-0.382	1.527	0.15
2020-09-01	2.62	0.493	0.383	1.149	0.15
2020-09-02	2.61	0.496	-0.382	1.527	0.15
2020-09-03	2.62	0.501	0.383	2.299	0.15
2020-09-04	2.6	0.504	-0.763	1.527	0.15
2020-09-07	2.56	0.510	-1.538	2.692	0.15
2020-09-08	2.67	0.522	4.297	5.078	0.16
2020-09-09	2.72	0.535	1.873	5.993	0.16
2020-09-10	2.6	0.549	-4.412	6.250	0.16
2020-09-11	2.54	0.555	-2.308	3.077	0.17
2020-09-14	2.54	0.558	0.000	1.575	0.17
2020-09-15	2.52	0.562	-0.787	1.575	0.17
2020-09-16	2.52	0.566	0.000	1.984	0.17
2020-09-17	2.51	0.570	-0.397	1.984	0.17
2020-09-18	2.56	0.576	1.992	2.789	0.17
2020-09-21	2.56	0.580	0.000	1.953	0.17
2020-09-22	2.52	0.585	-1.563	2.344	0.18
2020-09-23	2.52	0.588	0.000	1.190	0.18
2020-09-24	2.47	0.593	-1.984	2.381	0.18
2020-09-25	2.47	0.597	0.000	2.024	0.18
2020-09-28	2.52	0.603	2.024	2.834	0.18
2020-09-29	2.51	0.608	-0.397	2.381	0.18
2020-09-30	2.48	0.612	-1.195	1.992	0.18
2020-10-09	2.54	0.617	2.419	2.419	0.19
2020-10-12	2.6	0.625	2.362	3.937	0.19
2020-10-13	2.58	0.630	-0.769	2.308	0.19
2020-10-14	2.55	0.634	-1.163	1.938	0.19
2020-10-15	2.59	0.643	1.569	3.922	0.19
2020-10-16	2.63	0.651	1.544	3.861	0.20
2020-10-19	2.57	0.659	-2.281	3.422	0.20
2020-10-20	2.57	0.662	0.000	1.556	0.20
2020-10-21	2.55	0.665	-0.778	1.167	0.20
2020-10-22	2.55	0.667	0.000	1.176	0.20
2020-10-23	2.5	0.673	-1.961	2.745	0.20
2020-10-26	2.49	0.676	-0.400	1.600	0.20
2020-10-27	2.49	0.679	0.000	1.205	0.20
2020-10-28	2.48	0.682	-0.402	1.606	0.20
2020-10-29	2.48	0.687	0.000	2.419	0.21
2020-10-30	2.43	0.694	-2.016	3.629	0.21
2020-11-02	2.45	0.697	0.823	1.235	0.21
2020-11-03	2.52	0.705	2.857	4.082	0.21
2020-11-04	2.51	0.709	-0.397	1.587	0.21
2020-11-05	2.52	0.710	0.398	0.797	0.21
2020-11-06	2.54	0.714	0.794	1.587	0.21
2020-11-09	2.59	0.718	1.969	1.969	0.22
2020-11-10	2.56	0.723	-1.158	2.317	0.22
2020-11-11	2.6	0.734	1.563	5.078	0.22
2020-11-12	2.58	0.738	-0.769	1.923	0.22
2020-11-13	2.59	0.745	0.388	3.101	0.22
2020-11-16	2.69	0.755	3.861	4.633	0.23
2020-11-17	2.66	0.760	-1.115	2.230	0.23
2020-11-18	2.7	0.766	1.504	2.632	0.23
2020-11-19	2.67	0.773	-1.111	3.333	0.23
2020-11-20	2.74	0.787	2.622	5.993	0.24
2020-11-23	2.87	0.805	4.745	7.664	0.24
2020-11-24	2.9	0.819	1.045	5.575	0.25
2020-11-25	2.82	0.833	-2.759	5.862	0.25
2020-11-26	2.8	0.840	-0.709	3.191	0.25
2020-11-27	2.83	0.853	1.071	5.357	0.26
2020-11-30	2.88	0.866	1.767	5.654	0.26
2020-12-01	2.87	0.873	-0.347	2.778	0.26
2020-12-02	3.05	0.890	6.272	6.620	0.27
2020-12-03	2.91	0.897	-4.590	2.951	0.27
2020-12-04	2.84	0.903	-2.405	2.749	0.27
2020-12-07	2.81	0.911	-1.056	3.169	0.27
2020-12-08	2.79	0.916	-0.712	2.135	0.27
2020-12-09	2.86	0.927	2.509	4.659	0.28
2020-12-10	2.85	0.937	-0.350	4.196	0.28
2020-12-11	2.88	0.950	1.053	5.614	0.29
2020-12-14	2.7	0.964	-6.250	5.903	0.29
2020-12-15	2.71	0.971	0.370	3.333	0.29
2020-12-16	2.66	0.977	-1.845	2.583	0.29
2020-12-17	2.81	0.995	5.639	7.519	0.30
2020-12-18	3.09	1.016	9.964	8.185	0.30
2020-12-21	3.09	1.025	0.000	3.560	0.31
2020-12-22	2.92	1.039	-5.502	5.825	0.31
2020-12-23	2.98	1.054	2.055	6.164	0.32
2020-12-24	3.09	1.072	3.691	6.711	0.32
2020-12-25	3.13	1.094	1.294	8.738	0.33
2020-12-28	3.17	1.108	1.278	5.112	0.33
2020-12-29	3.01	1.120	-5.047	5.047	0.34
2020-12-30	3.19	1.152	5.980	11.960	0.35
2020-12-31	3.13	1.165	-1.881	5.016	0.35
2021-01-04	3.15	1.177	0.639	4.473	0.35
2021-01-05	3.04	1.192	-3.492	5.714	0.36
2021-01-06	2.99	1.203	-1.645	4.605	0.36
2021-01-07	3.03	1.219	1.338	6.355	0.37
2021-01-08	2.91	1.229	-3.960	4.290	0.37
2021-01-11	2.79	1.239	-4.124	4.124	0.37
2021-01-12	2.83	1.248	1.434	3.584	0.37
2021-01-13	2.82	1.257	-0.353	3.887	0.38
2021-01-14	2.72	1.263	-3.546	2.837	0.38
2021-01-15	2.77	1.268	1.838	2.206	0.38
2021-01-18	2.83	1.276	2.166	3.249	0.38
2021-01-19	2.83	1.284	0.000	3.534	0.39
2021-01-20	2.8	1.289	-1.060	2.120	0.39
2021-01-21	2.96	1.303	5.714	5.714	0.39
2021-01-22	2.81	1.315	-5.068	5.068	0.39
2021-01-25	2.78	1.321	-1.068	2.491	0.40
2021-01-26	2.85	1.334	2.518	5.396	0.40
2021-01-27	2.97	1.361	4.211	11.228	0.41
2021-01-28	3.04	1.395	2.357	13.131	0.42
2021-01-29	2.9	1.411	-4.605	6.579	0.42
2021-02-01	3.07	1.434	5.862	9.310	0.43
2021-02-02	2.99	1.443	-2.606	3.583	0.43
2021-02-03	2.93	1.451	-2.007	3.010	0.44
2021-02-04	2.82	1.473	-3.754	9.556	0.44
2021-02-05	2.67	1.486	-5.319	5.674	0.45
2021-02-08	2.64	1.493	-1.124	3.371	0.45
2021-02-09	2.7	1.502	2.273	3.788	0.45
2021-02-10	2.66	1.507	-1.481	2.593	0.45
2021-02-18	2.82	1.520	6.015	5.263	0.46
2021-02-19	2.91	1.534	3.191	5.674	0.46
2021-02-22	2.98	1.548	2.405	5.842	0.46
2021-02-23	3	1.560	0.671	4.698	0.47
2021-02-24	3.01	1.571	0.333	4.333	0.47
2021-02-25	2.99	1.582	-0.664	4.319	0.47
2021-02-26	2.89	1.590	-3.344	3.679	0.48
2021-03-01	3.03	1.606	4.844	6.228	0.48
2021-03-02	3	1.617	-0.990	4.290	0.49
2021-03-03	3.12	1.630	4.000	5.000	0.49
2021-03-04	3.14	1.642	0.641	4.487	0.49
2021-03-05	3.09	1.651	-1.592	3.503	0.50
2021-03-08	3.06	1.660	-0.971	3.560	0.50
2021-03-09	3.12	1.685	1.961	9.804	0.51
2021-03-10	3.12	1.698	0.000	5.128	0.51
2021-03-11	3.28	1.725	5.128	9.615	0.52
2021-03-12	3.26	1.736	-0.610	4.268	0.52
2021-03-15	3.31	1.748	1.534	4.294	0.52
2021-03-16	3.24	1.758	-2.115	3.625	0.53
2021-03-17	3.21	1.766	-0.926	3.086	0.53
2021-03-18	3.14	1.773	-2.181	2.492	0.53
2021-03-19	3.07	1.785	-2.229	4.777	0.54
2021-03-22	3.13	1.794	1.954	3.583	0.54
2021-03-23	3.05	1.806	-2.556	4.473	0.54
2021-03-24	3.06	1.813	0.328	2.951	0.54
2021-03-25	3.16	1.834	3.268	7.843	0.55
2021-03-26	3.13	1.842	-0.949	3.165	0.55
2021-03-29	3.25	1.854	3.834	4.473	0.56
2021-03-30	3.23	1.861	-0.615	2.462	0.56
2021-03-31	3.21	1.867	-0.619	2.167	0.56
2021-04-01	3.26	1.879	1.558	4.673	0.56
2021-04-02	3.16	1.890	-3.067	3.988	0.57
2021-04-06	3.27	1.908	3.481	6.646	0.57
2021-04-07	3.33	1.918	1.835	3.670	0.58
2021-04-08	3.35	1.933	0.601	5.405	0.58
2021-04-09	3.36	1.946	0.299	4.478	0.58
2021-04-12	3.39	1.958	0.893	4.167	0.59
2021-04-13	3.32	1.967	-2.065	3.540	0.59
2021-04-14	3.31	1.974	-0.301	2.410	0.59
2021-04-15	3.41	1.989	3.021	5.136	0.60
2021-04-16	3.42	1.999	0.293	3.812	0.60
2021-04-19	3.52	2.017	2.924	5.848	0.60
2021-04-20	3.48	2.023	-1.136	2.273	0.61
2021-04-21	3.43	2.031	-1.437	2.586	0.61
2021-04-22	3.48	2.037	1.458	2.332	0.61
2021-04-23	3.37	2.048	-3.161	3.736	0.61
2021-04-26	3.5	2.065	3.858	5.935	0.62
2021-04-27	3.36	2.082	-4.000	6.000	0.62
2021-04-28	3.54	2.109	5.357	9.226	0.63
2021-04-29	3.58	2.120	1.130	3.672	0.64
2021-04-30	3.59	2.135	0.279	5.028	0.64
2021-05-06	3.73	2.147	3.900	3.900	0.64
2021-05-07	4.1	2.181	9.920	9.920	0.65
2021-05-10	4.51	2.208	10.000	7.073	0.66
2021-05-11	4.42	2.240	-1.996	8.869	0.67
2021-05-12	4.54	2.258	2.715	4.525	0.68
2021-05-13	4.17	2.281	-8.150	6.828	0.68
2021-05-14	4.04	2.302	-3.118	6.235	0.69
2021-05-17	3.96	2.314	-1.980	3.465	0.69
2021-05-18	3.99	2.321	0.758	2.273	0.70
2021-05-19	3.91	2.329	-2.005	2.506	0.70
2021-05-20	3.72	2.342	-4.859	4.092	0.70
2021-05-21	3.76	2.356	1.075	4.570	0.71
2021-05-24	3.73	2.366	-0.798	3.191	0.71
2021-05-25	3.77	2.385	1.072	5.898	0.72
2021-05-26	3.78	2.395	0.265	3.183	0.72
2021-05-27	3.87	2.411	2.381	5.026	0.72
2021-05-28	3.8	2.427	-1.809	4.910	0.73
2021-05-31	3.82	2.437	0.526	3.158	0.73
2021-06-01	4.05	2.472	6.021	10.471	0.74
2021-06-02	4	2.485	-1.235	3.951	0.75
2021-06-03	4.05	2.496	1.250	3.250	0.75
2021-06-04	4.23	2.537	4.444	11.605	0.76
2021-06-07	4.31	2.553	1.891	4.492	0.77
2021-06-08	4.44	2.580	3.016	7.193	0.77
2021-06-09	4.82	2.621	8.559	10.135	0.79
2021-06-10	4.7	2.638	-2.490	4.357	0.79
2021-06-11	4.64	2.656	-1.277	4.681	0.80
2021-06-15	4.58	2.680	-1.293	6.250	0.80
2021-06-16	4.5	2.698	-1.747	4.803	0.81
2021-06-17	4.5	2.712	0.000	3.778	0.81
2021-06-18	4.48	2.733	-0.444	5.556	0.82
2021-06-21	4.35	2.745	-2.902	3.571	0.82
2021-06-22	4.41	2.759	1.379	3.678	0.83
2021-06-23	4.41	2.766	0.000	2.041	0.83
2021-06-24	5	2.817	3.734	12.033	0.84
2021-06-25	5.23	2.843	4.600	6.000	0.85
2021-06-28	5.15	2.875	-1.530	7.457	0.86
2021-06-29	4.8	2.902	-6.796	6.796	0.87
2021-06-30	4.89	2.928	1.875	6.458	0.88
2021-07-01	4.71	2.952	-3.681	6.135	0.89
2021-07-02	4.7	2.962	-0.212	2.548	0.89
2021-07-05	5.03	2.990	7.021	6.596	0.90
2021-07-06	4.95	3.004	-1.590	3.380	0.90
2021-07-07	4.65	3.031	-6.061	6.869	0.91
2021-07-08	4.2	3.064	-9.677	9.677	0.92
2021-07-09	4.31	3.081	2.619	4.524	0.92
2021-07-12	4.36	3.096	1.160	4.176	0.93
2021-07-13	4.42	3.106	1.376	2.752	0.93
2021-07-14	4.82	3.121	3.212	3.854	0.94
2021-07-15	4.75	3.141	-1.452	4.979	0.94
2021-07-16	4.87	3.160	2.526	4.632	0.95
2021-07-19	4.82	3.177	-1.027	4.312	0.95
2021-07-20	4.93	3.204	2.282	6.432	0.96
2021-07-21	4.82	3.219	-2.231	3.854	0.97
2021-07-22	4.85	3.233	0.622	3.527	0.97
2021-07-23	4.95	3.267	2.062	8.247	0.98
2021-07-26	4.95	3.290	0.000	5.455	0.99
2021-07-27	4.71	3.322	-4.848	8.283	1.00
2021-07-28	4.7	3.357	-0.212	8.705	1.01
2021-07-29	4.78	3.373	1.702	4.043	1.01
2021-07-30	4.86	3.392	1.674	4.812	1.02
2021-08-02	4.69	3.403	-3.498	2.881	1.02
2021-08-03	4.52	3.423	-3.625	5.330	1.03
2021-08-04	4.7	3.440	3.982	4.204	1.03
2021-08-05	4.65	3.456	-1.064	4.043	1.04
2021-08-06	4.75	3.476	2.151	5.161	1.04
2021-08-09	4.66	3.492	-1.895	4.000	1.05
2021-08-10	4.69	3.502	0.644	2.790	1.05
2021-08-11	5.15	3.541	9.808	8.955	1.06
2021-08-12	5.06	3.558	-1.748	4.078	1.07
2021-08-13	5.08	3.576	0.395	4.150	1.07
2021-08-16	5.05	3.596	-0.591	4.921	1.08
2021-08-17	4.91	3.617	-2.772	4.950	1.08
2021-08-18	4.95	3.629	0.815	3.055	1.09
2021-08-19	4.83	3.646	-2.424	4.242	1.09
2021-08-20	4.75	3.657	-1.656	2.692	1.10
2021-08-23	5.02	3.674	5.684	4.000	1.10
2021-08-24	5.07	3.683	0.996	2.191	1.10
2021-08-25	5.42	3.721	6.903	8.481	1.12
2021-08-26	5.53	3.750	2.030	6.273	1.13
2021-08-27	5.38	3.766	-2.712	3.436	1.13
2021-08-30	5.52	3.790	2.602	5.204	1.14
2021-08-31	5.81	3.829	5.254	8.152	1.15
2021-09-01	5.47	3.880	-5.852	11.188	1.16
2021-09-02	5.77	3.918	5.484	7.861	1.18
2021-09-03	5.57	3.941	-3.466	5.026	1.18
2021-09-06	5.73	3.963	2.873	4.668	1.19
2021-09-07	6.3	4.015	9.948	9.773	1.20
2021-09-08	6.57	4.062	4.286	8.571	1.22
2021-09-09	7.06	4.138	7.458	12.938	1.24
2021-09-10	6.7	4.166	-5.099	5.099	1.25
2021-09-13	6.74	4.189	0.597	4.030	1.26
2021-09-14	6.78	4.234	0.593	8.012	1.27
2021-09-15	6.91	4.272	1.917	6.637	1.28
2021-09-16	6.83	4.309	-1.158	6.512	1.29
2021-09-17	6.64	4.386	-2.782	13.909	1.32
2021-09-22	6.91	4.417	4.066	5.271	1.33
2021-09-23	6.86	4.458	-0.724	7.236	1.34
2021-09-24	6.46	4.494	-5.831	6.706	1.35
2021-09-27	6.03	4.553	-6.656	11.765	1.37
2021-09-28	6.22	4.579	3.151	4.975	1.37
2021-09-29	5.75	4.634	-7.556	11.415	1.39
2021-09-30	6.04	4.665	5.043	6.261	1.40
2021-10-08	5.97	4.708	-1.159	8.609	1.41
2021-10-11	6.19	4.740	3.685	6.198	1.42
2021-10-12	6.08	4.798	-1.777	11.470	1.44
2021-10-13	5.7	4.843	-6.250	9.375	1.45
2021-10-14	5.63	4.867	-1.228	5.088	1.46
2021-10-15	5.88	4.894	4.440	5.506	1.47
2021-10-18	6.47	4.950	10.034	10.544	1.49
2021-10-19	6.93	5.007	7.110	9.737	1.50
2021-10-20	6.24	5.022	-9.957	2.886	1.51
2021-10-21	6.2	5.057	-0.641	6.891	1.52
2021-10-22	5.77	5.102	-6.935	9.355	1.53
2021-10-25	5.79	5.130	0.347	5.719	1.54
2021-10-26	5.72	5.149	-1.209	3.972	1.54
2021-10-27	5.42	5.168	-5.245	4.196	1.55
2021-10-28	5.03	5.202	-7.196	8.118	1.56
2021-10-29	5.01	5.214	-0.398	2.982	1.56
2021-11-01	5.01	5.228	0.000	3.393	1.57
2021-11-02	4.67	5.271	-6.786	10.978	1.58
2021-11-03	4.84	5.291	3.640	4.925	1.59
2021-11-04	4.7	5.302	-2.893	2.686	1.59
2021-11-05	4.43	5.320	-5.745	4.894	1.60
2021-11-08	4.42	5.332	-0.226	3.386	1.60
2021-11-09	4.33	5.346	-2.036	3.846	1.60
2021-11-10	4.25	5.359	-1.848	3.695	1.61
2021-11-11	4.26	5.368	0.235	2.588	1.61
2021-11-12	4.17	5.376	-2.113	2.347	1.61
2021-11-15	4.14	5.383	-0.719	1.918	1.61
2021-11-16	4.05	5.395	-2.174	3.623	1.62
2021-11-17	4.1	5.404	1.235	2.716	1.62
2021-11-18	4.12	5.416	0.488	3.415	1.62
2021-11-19	4.22	5.432	2.427	4.369	1.63
2021-11-22	4.24	5.440	0.474	2.370	1.63
2021-11-23	4.29	5.454	1.179	4.009	1.64
2021-11-24	4.34	5.464	1.166	2.564	1.64
2021-11-25	4.23	5.478	-2.535	4.147	1.64
2021-11-26	4.17	5.486	-1.418	2.364	1.65
2021-11-29	4.12	5.495	-1.199	2.638	1.65
2021-11-30	4.17	5.506	1.214	2.913	1.65
2021-12-01	4.26	5.517	2.158	3.118	1.65
2021-12-02	4.24	5.524	-0.469	2.113	1.66
2021-12-03	4.37	5.549	3.066	6.840	1.66
2021-12-06	4.35	5.562	-0.458	3.661	1.67
2021-12-07	4.39	5.576	0.920	3.678	1.67
2021-12-08	4.38	5.582	-0.228	1.822	1.67
2021-12-09	4.44	5.596	1.370	3.653	1.68
2021-12-10	4.39	5.606	-1.126	2.703	1.68
2021-12-13	4.48	5.616	2.050	2.733	1.68
2021-12-14	4.4	5.623	-1.786	2.009	1.69
2021-12-15	4.49	5.636	2.045	3.409	1.69
2021-12-16	4.84	5.667	7.795	7.572	1.70
2021-12-17	4.87	5.680	0.620	3.306	1.70
2021-12-20	4.73	5.704	-2.875	6.160	1.71
2021-12-21	4.78	5.725	1.057	5.074	1.72
2021-12-22	4.76	5.734	-0.418	2.301	1.72
2021-12-23	4.87	5.749	2.311	3.782	1.72
2021-12-24	4.78	5.762	-1.848	3.285	1.73
2021-12-27	4.79	5.781	0.209	4.603	1.73
2021-12-28	4.6	5.801	-3.967	5.219	1.74
2021-12-29	4.66	5.817	1.304	4.348	1.75
2021-12-30	4.6	5.826	-1.288	2.146	1.75
2021-12-31	4.54	5.833	-1.304	1.957	1.75
2022-01-04	4.73	5.846	4.185	3.304	1.75
2022-01-05	4.61	5.857	-2.537	2.960	1.76
2022-01-06	4.63	5.864	0.434	1.735	1.76
2022-01-07	4.65	5.872	0.432	2.160	1.76
2022-01-10	4.73	5.883	1.720	2.796	1.77
2022-01-11	4.69	5.889	-0.846	1.480	1.77
2022-01-12	4.69	5.900	0.000	2.772	1.77
2022-01-13	4.72	5.911	0.640	2.772	1.77
2022-01-14	4.51	5.928	-4.449	4.449	1.78
2022-01-17	4.7	5.944	4.213	4.213	1.78
2022-01-18	4.77	5.959	1.489	3.617	1.79
2022-01-19	4.76	5.975	-0.210	4.193	1.79
2022-01-20	4.69	5.985	-1.471	2.521	1.80
2022-01-21	4.77	5.997	1.706	2.985	1.80
2022-01-24	4.66	6.009	-2.306	3.145	1.80
2022-01-25	4.42	6.028	-5.150	5.150	1.81
2022-01-26	4.45	6.038	0.679	2.715	1.81
2022-01-27	4.42	6.053	-0.674	4.045	1.82
2022-01-28	4.22	6.079	-4.525	7.466	1.82
2022-02-07	4.48	6.098	6.161	4.976	1.83
2022-02-08	4.73	6.116	5.580	4.688	1.83
2022-02-09	4.74	6.128	0.211	2.960	1.84
2022-02-10	4.83	6.144	1.899	4.008	1.84
2022-02-11	4.8	6.158	-0.621	3.313	1.85
2022-02-14	4.73	6.168	-1.458	2.708	1.85
2022-02-15	4.66	6.176	-1.480	1.903	1.85
2022-02-16	4.72	6.183	1.288	1.931	1.85
2022-02-17	4.75	6.192	0.636	2.119	1.86
2022-02-18	4.92	6.210	3.579	4.421	1.86
2022-02-21	5.05	6.223	2.642	3.049	1.87
2022-02-22	4.98	6.237	-1.386	3.564	1.87
2022-02-23	4.89	6.252	-1.807	3.614	1.88
2022-02-24	4.74	6.271	-3.067	4.703	1.88
2022-02-25	4.62	6.297	-2.532	6.962	1.89
2022-02-28	4.78	6.310	3.463	3.247	1.89
2022-03-01	5	6.330	4.603	4.603	1.90
2022-03-02	5.13	6.347	2.600	4.200	1.90
2022-03-03	5.23	6.364	1.949	3.704	1.91
2022-03-04	5.24	6.392	0.191	6.501	1.92
2022-03-07	5.27	6.414	0.573	4.962	1.92
2022-03-08	5.08	6.437	-3.605	5.503	1.93
2022-03-09	5.13	6.470	0.984	7.677	1.94
2022-03-10	5.11	6.494	-0.390	5.653	1.95
2022-03-11	5.08	6.512	-0.587	4.305	1.95
2022-03-14	4.91	6.532	-3.346	4.921	1.96
2022-03-15	4.45	6.566	-9.369	8.961	1.97
2022-03-16	4.65	6.588	4.494	5.843	1.98
2022-03-17	4.71	6.603	1.290	3.871	1.98
2022-03-18	4.97	6.628	5.520	5.945	1.99
2022-03-21	5.09	6.644	2.414	3.823	1.99
2022-03-22	5.19	6.657	1.965	2.947	2.00
2022-03-23	5.23	6.672	0.771	3.468	2.00
2022-03-24	5.27	6.681	0.765	1.912	2.00
2022-03-25	5.36	6.697	1.708	3.795	2.01
2022-03-28	5.47	6.718	2.052	4.478	2.02
2022-03-29	5.56	6.737	1.645	4.205	2.02
2022-03-30	5.51	6.758	-0.899	4.496	2.03
2022-03-31	5.85	6.795	6.171	7.623	2.04
2022-04-01	5.74	6.816	-1.880	4.444	2.04
2022-04-06	5.64	6.838	-1.742	4.530	2.05
2022-04-07	5.64	6.851	0.000	2.837	2.06
2022-04-08	5.7	6.871	1.064	4.255	2.06
2022-04-11	5.6	6.889	-1.754	3.860	2.07
2022-04-12	5.77	6.911	3.036	4.464	2.07
2022-04-13	5.82	6.936	0.867	5.199	2.08
2022-04-14	6.18	6.984	6.186	9.278	2.10
2022-04-15	6.22	7.039	0.647	10.680	2.11
2022-04-18	5.6	7.051	-9.968	2.572	2.12
2022-04-19	5.56	7.075	-0.714	5.179	2.12
2022-04-20	5.19	7.112	-6.655	8.633	2.13
2022-04-21	5.14	7.140	-0.963	6.551	2.14
2022-04-22	5.23	7.157	1.751	3.696	2.15
2022-04-25	4.71	7.177	-9.943	5.163	2.15
2022-04-26	4.24	7.203	-9.979	7.431	2.16
2022-04-27	4.62	7.252	8.962	12.736	2.18
2022-04-28	4.72	7.274	2.165	5.628	2.18
2022-04-29	4.7	7.297	-0.424	5.720	2.19
2022-05-05	4.69	7.314	-0.213	4.468	2.19
2022-05-06	4.55	7.328	-2.985	3.625	2.20
2022-05-09	4.56	7.343	0.220	3.956	2.20
2022-05-10	4.51	7.358	-1.096	3.947	2.21
2022-05-11	4.61	7.373	2.217	3.991	2.21
2022-05-12	4.53	7.389	-1.735	4.338	2.22
2022-05-13	4.57	7.401	0.883	3.091	2.22
2022-05-16	4.86	7.430	6.346	7.221	2.23
2022-05-17	4.95	7.443	1.852	3.086	2.23
2022-05-18	4.83	7.455	-2.424	3.030	2.24
2022-05-19	4.86	7.476	0.621	4.969	2.24
2022-05-20	5.04	7.496	3.704	4.938	2.25
2022-05-23	5.19	7.525	2.976	6.548	2.26

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