凤凰传媒融券券源 凤凰传媒专项约券

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	6.38	0	0	0	0
2020-04-28	6.24	0.018	-2.194	3.448	0.01
2020-04-29	6.31	0.026	1.122	1.442	0.01
2020-04-30	6.53	0.045	3.487	3.645	0.01
2020-05-06	6.59	0.057	0.919	2.144	0.02
2020-05-07	6.62	0.064	0.455	1.214	0.02
2020-05-08	6.64	0.068	0.302	0.755	0.02
2020-05-11	6.66	0.075	0.301	1.205	0.02
2020-05-12	6.63	0.084	-0.450	1.652	0.03
2020-05-13	6.64	0.090	0.151	1.056	0.03
2020-05-14	6.66	0.097	0.301	1.355	0.03
2020-05-15	6.67	0.101	0.150	0.751	0.03
2020-05-18	6.69	0.114	0.300	2.249	0.03
2020-05-19	6.65	0.123	-0.598	1.644	0.04
2020-05-20	6.56	0.136	-1.353	2.406	0.04
2020-05-21	6.58	0.143	0.305	1.220	0.04
2020-05-22	6.49	0.158	-1.368	2.888	0.05
2020-05-25	6.46	0.167	-0.462	1.541	0.05
2020-05-26	6.54	0.174	1.238	1.238	0.05
2020-05-27	6.52	0.179	-0.306	1.070	0.05
2020-05-28	6.55	0.189	0.460	1.687	0.06
2020-05-29	6.7	0.206	2.290	3.206	0.06
2020-06-01	6.76	0.211	0.896	0.896	0.06
2020-06-02	6.73	0.221	-0.444	1.627	0.07
2020-06-03	6.7	0.226	-0.446	1.040	0.07
2020-06-04	6.74	0.234	0.597	1.343	0.07
2020-06-05	6.68	0.244	-0.890	1.780	0.07
2020-06-08	6.74	0.251	0.898	1.347	0.08
2020-06-09	6.76	0.262	0.297	1.929	0.08
2020-06-10	6.72	0.271	-0.592	1.627	0.08
2020-06-11	6.64	0.281	-1.190	1.786	0.08
2020-06-12	6.66	0.294	0.301	2.259	0.09
2020-06-15	6.73	0.312	1.051	3.303	0.09
2020-06-16	6.85	0.323	1.783	1.783	0.10
2020-06-17	6.93	0.337	1.168	2.482	0.10
2020-06-18	6.89	0.348	-0.577	2.020	0.10
2020-06-19	6.85	0.356	-0.581	1.306	0.11
2020-06-22	6.82	0.361	-0.438	0.876	0.11
2020-06-23	6.87	0.372	0.733	1.906	0.11
2020-06-24	6.8	0.378	-1.019	1.164	0.11
2020-06-29	6.71	0.388	-1.324	1.765	0.12
2020-06-30	6.8	0.396	1.341	1.341	0.12
2020-07-01	6.83	0.405	0.441	1.618	0.12
2020-07-02	6.95	0.417	1.757	2.050	0.13
2020-07-03	7.06	0.427	1.583	1.727	0.13
2020-07-06	7.31	0.447	3.541	3.258	0.13
2020-07-07	7.23	0.458	-1.094	1.915	0.14
2020-07-08	7.28	0.471	0.692	2.075	0.14
2020-07-09	7.5	0.499	3.022	4.533	0.15
2020-07-10	7.51	0.518	0.133	2.933	0.16
2020-07-13	7.28	0.527	0.971	1.526	0.16
2020-07-14	7.2	0.547	-1.099	3.297	0.16
2020-07-15	7.01	0.570	-2.639	3.889	0.17
2020-07-16	6.85	0.589	-2.282	3.424	0.18
2020-07-17	6.81	0.602	-0.584	2.336	0.18
2020-07-20	6.98	0.617	2.496	2.496	0.19
2020-07-21	7.71	0.645	10.458	4.441	0.19
2020-07-22	7.43	0.673	-3.632	4.410	0.20
2020-07-23	7.21	0.695	-2.961	3.769	0.21
2020-07-24	6.94	0.715	-3.745	3.329	0.21
2020-07-27	7.09	0.732	2.161	3.026	0.22
2020-07-28	7.08	0.742	-0.141	1.693	0.22
2020-07-29	7.09	0.755	0.141	2.119	0.23
2020-07-30	7.04	0.765	-0.705	1.693	0.23
2020-07-31	7.06	0.776	0.284	1.847	0.23
2020-08-03	7.22	0.790	2.266	2.408	0.24
2020-08-04	7.17	0.798	-0.693	1.247	0.24
2020-08-05	7.11	0.808	-0.837	1.813	0.24
2020-08-06	7.16	0.820	0.703	1.969	0.25
2020-08-07	7.07	0.835	-1.257	2.514	0.25
2020-08-10	7.09	0.845	0.283	1.697	0.25
2020-08-11	7	0.857	-1.269	2.116	0.26
2020-08-12	6.9	0.872	-1.429	2.571	0.26
2020-08-13	6.9	0.881	0.000	1.594	0.26
2020-08-14	6.99	0.891	1.304	1.739	0.27
2020-08-17	7.13	0.909	2.003	3.004	0.27
2020-08-18	7.13	0.915	0.000	0.982	0.27
2020-08-19	7.09	0.927	-0.561	1.964	0.28
2020-08-20	7.1	0.935	0.141	1.410	0.28
2020-08-21	7.17	0.944	0.986	1.549	0.28
2020-08-24	7.17	0.954	0.000	1.674	0.29
2020-08-25	7.18	0.963	0.139	1.395	0.29
2020-08-26	7.21	0.979	0.418	2.786	0.29
2020-08-27	7.21	0.989	0.000	1.526	0.30
2020-08-28	7.26	1.000	0.693	1.942	0.30
2020-08-31	7.33	1.019	0.964	3.030	0.31
2020-09-01	7.46	1.032	1.774	2.183	0.31
2020-09-02	7.41	1.044	-0.670	1.877	0.31
2020-09-03	7.32	1.054	-1.215	1.619	0.32
2020-09-04	7.3	1.065	-0.273	1.776	0.32
2020-09-07	7.31	1.079	0.137	2.329	0.32
2020-09-08	7.39	1.090	1.094	1.778	0.33
2020-09-09	7.37	1.105	-0.271	2.436	0.33
2020-09-10	7.12	1.130	-3.392	4.206	0.34
2020-09-11	7.18	1.141	0.843	1.966	0.34
2020-09-14	7.21	1.152	0.418	1.811	0.35
2020-09-15	7.15	1.162	-0.832	1.664	0.35
2020-09-16	7.13	1.169	-0.280	1.119	0.35
2020-09-17	7.14	1.176	0.140	1.122	0.35
2020-09-18	7.17	1.182	0.420	1.120	0.35
2020-09-21	7.29	1.197	1.674	2.371	0.36
2020-09-22	7.26	1.208	-0.412	1.920	0.36
2020-09-23	7.36	1.221	1.377	2.066	0.37
2020-09-24	7.2	1.234	-2.174	2.174	0.37
2020-09-25	7.24	1.245	0.556	1.806	0.37
2020-09-28	7.26	1.253	0.276	1.381	0.38
2020-09-29	7.33	1.263	0.964	1.653	0.38
2020-09-30	7.17	1.277	-2.183	2.319	0.38
2020-10-09	7.32	1.287	2.092	1.674	0.39
2020-10-12	7.44	1.302	1.639	2.322	0.39
2020-10-13	7.39	1.313	-0.672	1.882	0.39
2020-10-14	7.28	1.323	-1.488	1.624	0.40
2020-10-15	7.18	1.334	-1.374	1.786	0.40
2020-10-16	7.15	1.341	-0.418	1.253	0.40
2020-10-19	7.16	1.350	0.140	1.399	0.40
2020-10-20	7.2	1.359	0.559	1.536	0.41
2020-10-21	7.24	1.367	0.556	1.250	0.41
2020-10-22	7.33	1.376	1.243	1.519	0.41
2020-10-23	7.37	1.384	0.546	1.364	0.42
2020-10-26	7.25	1.398	-1.628	2.307	0.42
2020-10-27	7.18	1.411	-0.966	2.069	0.42
2020-10-28	7.13	1.419	-0.696	1.393	0.43
2020-10-29	7.02	1.427	-1.543	1.403	0.43
2020-10-30	6.93	1.439	-1.282	2.137	0.43
2020-11-02	6.93	1.447	0.000	1.299	0.43
2020-11-03	6.99	1.456	0.866	1.587	0.44
2020-11-04	6.79	1.473	-2.861	3.004	0.44
2020-11-05	6.86	1.482	1.031	1.473	0.44
2020-11-06	6.86	1.487	0.000	0.875	0.45
2020-11-09	6.92	1.496	0.875	1.603	0.45
2020-11-10	6.86	1.506	-0.867	1.734	0.45
2020-11-11	6.88	1.513	0.292	1.312	0.45
2020-11-12	6.92	1.518	0.581	0.872	0.46
2020-11-13	6.83	1.530	-1.301	2.023	0.46
2020-11-16	6.86	1.538	0.439	1.464	0.46
2020-11-17	6.95	1.547	1.312	1.458	0.46
2020-11-18	6.92	1.552	-0.432	1.007	0.47
2020-11-19	6.93	1.558	0.145	1.012	0.47
2020-11-20	6.94	1.562	0.144	0.577	0.47
2020-11-23	6.92	1.569	-0.288	1.297	0.47
2020-11-24	6.91	1.572	-0.145	0.578	0.47
2020-11-25	6.89	1.577	-0.289	0.868	0.47
2020-11-26	6.9	1.582	0.145	0.871	0.47
2020-11-27	6.95	1.589	0.725	1.159	0.48
2020-11-30	6.92	1.598	-0.432	1.583	0.48
2020-12-01	6.94	1.607	0.289	1.445	0.48
2020-12-02	7	1.614	0.865	1.297	0.48
2020-12-03	6.96	1.620	-0.571	1.000	0.49
2020-12-04	6.96	1.624	0.000	0.718	0.49
2020-12-07	6.86	1.635	-1.437	1.868	0.49
2020-12-08	6.85	1.639	-0.146	0.729	0.49
2020-12-09	6.78	1.649	-1.022	1.752	0.49
2020-12-10	6.86	1.659	1.180	1.770	0.50
2020-12-11	6.9	1.667	0.583	1.458	0.50
2020-12-14	6.87	1.676	-0.435	1.594	0.50
2020-12-15	6.92	1.684	0.728	1.310	0.51
2020-12-16	6.84	1.693	-1.156	1.590	0.51
2020-12-17	6.85	1.703	0.146	1.754	0.51
2020-12-18	6.75	1.715	-1.460	2.044	0.51
2020-12-21	6.76	1.724	0.148	1.630	0.52
2020-12-22	6.62	1.738	-2.071	2.663	0.52
2020-12-23	6.6	1.743	-0.302	0.906	0.52
2020-12-24	6.39	1.762	-3.182	3.485	0.53
2020-12-25	6.38	1.772	-0.156	1.878	0.53
2020-12-28	6.31	1.779	-1.097	1.254	0.53
2020-12-29	6.34	1.785	0.475	1.268	0.54
2020-12-30	6.33	1.790	-0.158	0.946	0.54
2020-12-31	6.33	1.795	0.000	0.948	0.54
2021-01-04	6.29	1.804	-0.632	1.580	0.54
2021-01-05	6.34	1.812	0.795	1.590	0.54
2021-01-06	6.33	1.818	-0.158	1.104	0.55
2021-01-07	6.22	1.828	-1.738	2.054	0.55
2021-01-08	6.3	1.842	1.286	2.572	0.55
2021-01-11	6.24	1.849	-0.952	1.429	0.55
2021-01-12	6.24	1.861	0.000	2.244	0.56
2021-01-13	6.19	1.873	-0.801	2.404	0.56
2021-01-14	6.24	1.882	0.808	1.616	0.56
2021-01-15	6.28	1.889	0.641	1.442	0.57
2021-01-18	6.26	1.897	-0.318	1.433	0.57
2021-01-19	6.25	1.907	-0.160	1.917	0.57
2021-01-20	6.17	1.914	-1.280	1.440	0.57
2021-01-21	6.17	1.921	0.000	1.297	0.58
2021-01-22	6.07	1.929	-1.621	1.621	0.58
2021-01-25	6.01	1.937	-0.988	1.647	0.58
2021-01-26	6.03	1.942	0.333	0.998	0.58
2021-01-27	6.26	1.968	3.814	4.975	0.59
2021-01-28	6.27	1.976	0.160	1.438	0.59
2021-01-29	6.2	1.986	-1.116	1.914	0.60
2021-02-01	6.17	1.998	-0.484	2.419	0.60
2021-02-02	6.09	2.005	-1.297	1.297	0.60
2021-02-03	6.1	2.011	0.164	1.314	0.60
2021-02-04	6.2	2.033	1.639	4.262	0.61
2021-02-05	6.08	2.046	-1.935	2.581	0.61
2021-02-08	6.06	2.063	-0.329	3.289	0.62
2021-02-09	6.08	2.070	0.330	1.320	0.62
2021-02-10	6.13	2.078	0.822	1.645	0.62
2021-02-18	6.14	2.087	0.163	1.631	0.63
2021-02-19	6.27	2.101	2.117	2.769	0.63
2021-02-22	6.34	2.115	1.116	2.711	0.63
2021-02-23	6.29	2.122	-0.789	1.262	0.64
2021-02-24	6.37	2.131	1.272	1.749	0.64
2021-02-25	6.33	2.139	-0.628	1.413	0.64
2021-02-26	6.27	2.147	-0.948	1.580	0.64
2021-03-01	6.27	2.154	0.000	1.435	0.65
2021-03-02	6.36	2.164	1.435	1.754	0.65
2021-03-03	6.37	2.175	0.157	2.044	0.65
2021-03-04	6.46	2.189	1.413	2.669	0.66
2021-03-05	6.48	2.196	0.310	1.393	0.66
2021-03-08	6.46	2.202	-0.309	1.080	0.66
2021-03-09	6.46	2.220	0.000	3.251	0.67
2021-03-10	6.36	2.229	-1.548	1.703	0.67
2021-03-11	6.42	2.239	0.943	1.887	0.67
2021-03-12	6.41	2.247	-0.156	1.558	0.67
2021-03-15	6.59	2.267	2.808	3.588	0.68
2021-03-16	6.62	2.276	0.455	1.669	0.68
2021-03-17	6.62	2.285	0.000	1.662	0.69
2021-03-18	6.57	2.294	-0.755	1.511	0.69
2021-03-19	6.57	2.299	0.000	1.065	0.69
2021-03-22	6.64	2.310	1.065	1.979	0.69
2021-03-23	6.64	2.318	0.000	1.355	0.70
2021-03-24	6.64	2.324	0.000	1.054	0.70
2021-03-25	6.66	2.330	0.301	1.205	0.70
2021-03-26	6.63	2.337	-0.450	1.201	0.70
2021-03-29	6.62	2.347	-0.151	1.810	0.70
2021-03-30	6.58	2.353	-0.604	1.057	0.71
2021-03-31	6.65	2.362	1.064	1.672	0.71
2021-04-01	6.64	2.367	-0.150	0.902	0.71
2021-04-02	6.53	2.382	-1.657	2.711	0.71
2021-04-06	6.56	2.390	0.459	1.531	0.72
2021-04-07	6.5	2.402	-0.915	2.134	0.72
2021-04-08	6.47	2.410	-0.462	1.538	0.72
2021-04-09	6.41	2.419	-0.927	1.700	0.73
2021-04-12	6.5	2.429	1.404	1.872	0.73
2021-04-13	6.45	2.442	-0.769	2.462	0.73
2021-04-14	6.69	2.465	3.721	4.031	0.74
2021-04-15	6.7	2.472	0.149	1.196	0.74
2021-04-16	6.77	2.483	1.045	1.940	0.74
2021-04-19	6.74	2.498	-0.443	2.806	0.75
2021-04-20	6.72	2.509	-0.297	1.929	0.75
2021-04-21	6.69	2.517	-0.446	1.488	0.76
2021-04-22	6.84	2.533	2.242	2.691	0.76
2021-04-23	6.89	2.550	0.731	3.070	0.77
2021-04-26	7.11	2.577	3.193	4.499	0.77
2021-04-27	7.1	2.587	-0.141	1.688	0.78
2021-04-28	7.01	2.603	-1.268	2.676	0.78
2021-04-29	7.15	2.628	1.997	4.280	0.79
2021-04-30	7.42	2.652	3.776	3.916	0.80
2021-05-06	7.45	2.664	0.404	1.887	0.80
2021-05-07	7.57	2.687	1.611	3.624	0.81
2021-05-10	7.4	2.704	-2.246	2.774	0.81
2021-05-11	7.84	2.750	5.946	7.027	0.82
2021-05-12	7.82	2.773	-0.255	3.571	0.83
2021-05-13	7.77	2.797	-0.639	3.708	0.84
2021-05-14	7.76	2.808	-0.129	1.673	0.84
2021-05-17	7.7	2.829	-0.773	3.222	0.85
2021-05-18	7.9	2.850	2.597	3.247	0.86
2021-05-19	7.75	2.865	-1.899	2.278	0.86
2021-05-20	7.73	2.891	-0.258	4.000	0.87
2021-05-21	7.74	2.904	0.129	2.070	0.87
2021-05-24	7.6	2.925	-1.809	3.359	0.88
2021-05-25	7.68	2.938	1.053	1.974	0.88
2021-05-26	7.61	2.949	-0.911	1.693	0.88
2021-05-27	7.58	2.959	-0.394	1.577	0.89
2021-05-28	7.49	2.977	-1.187	2.902	0.89
2021-05-31	7.56	2.990	0.935	2.136	0.90
2021-06-01	7.54	3.009	-0.265	3.042	0.90
2021-06-02	7.44	3.016	-1.326	1.061	0.90
2021-06-03	7.53	3.031	1.210	2.419	0.91
2021-06-04	7.52	3.039	-0.133	1.195	0.91
2021-06-07	7.5	3.045	-0.266	1.064	0.91
2021-06-08	7.61	3.054	1.467	1.467	0.92
2021-06-09	7.5	3.067	-1.445	1.971	0.92
2021-06-10	7.47	3.074	-0.400	1.200	0.92
2021-06-11	7.42	3.083	-0.669	1.473	0.93
2021-06-15	7.41	3.097	-0.135	2.156	0.93
2021-06-16	7.51	3.115	1.350	2.969	0.93
2021-06-17	7.54	3.127	0.399	1.864	0.94
2021-06-18	7.54	3.139	0.000	1.857	0.94
2021-06-21	7.49	3.149	-0.663	1.724	0.94
2021-06-22	7.7	3.173	2.804	3.605	0.95
2021-06-23	7.6	3.185	-1.299	1.948	0.96
2021-06-24	7.39	3.214	-3.018	4.724	0.96
2021-06-25	7.4	3.226	0.135	2.030	0.97
2021-06-28	7.32	3.236	-1.081	1.486	0.97
2021-06-29	7.16	3.262	-2.186	4.508	0.98
2021-06-30	7.14	3.272	-0.279	1.536	0.98
2021-07-01	7.26	3.297	1.681	4.202	0.99
2021-07-02	7.43	3.321	2.342	3.857	1.00
2021-07-05	7.05	3.351	-5.114	5.114	1.01
2021-07-06	7.18	3.365	1.844	2.270	1.01
2021-07-07	7.22	3.379	0.557	2.368	1.01
2021-07-08	7.12	3.391	-1.385	2.078	1.02
2021-07-09	7.19	3.405	0.983	2.247	1.02
2021-07-12	7.11	3.414	-1.113	1.530	1.02
2021-07-13	7.17	3.420	0.844	1.125	1.03
2021-07-14	6.67	3.432	-1.331	2.071	1.03
2021-07-15	6.69	3.444	0.300	2.249	1.03
2021-07-16	6.63	3.463	-0.897	3.288	1.04
2021-07-19	6.77	3.479	2.112	2.866	1.04
2021-07-20	6.69	3.490	-1.182	2.068	1.05
2021-07-21	6.55	3.510	-2.093	3.587	1.05
2021-07-22	6.61	3.521	0.916	1.985	1.06
2021-07-23	6.47	3.533	-2.118	2.269	1.06
2021-07-26	6.52	3.546	0.773	2.318	1.06
2021-07-27	6.45	3.560	-1.074	2.761	1.07
2021-07-28	6.58	3.583	2.016	4.031	1.07
2021-07-29	6.45	3.597	-1.976	2.736	1.08
2021-07-30	6.4	3.608	-0.775	2.016	1.08
2021-08-02	6.3	3.621	-1.563	2.500	1.09
2021-08-03	6.68	3.658	6.032	6.667	1.10
2021-08-04	6.5	3.675	-2.695	3.144	1.10
2021-08-05	6.38	3.688	-1.846	2.308	1.11
2021-08-06	6.38	3.696	0.000	1.567	1.11
2021-08-09	6.38	3.708	0.000	2.194	1.11
2021-08-10	6.44	3.715	0.940	1.411	1.11
2021-08-11	6.39	3.723	-0.776	1.553	1.12
2021-08-12	6.39	3.728	0.000	0.939	1.12
2021-08-13	6.44	3.737	0.782	1.565	1.12
2021-08-16	6.52	3.750	1.242	2.484	1.13
2021-08-17	6.59	3.766	1.074	2.914	1.13
2021-08-18	6.52	3.776	-1.062	1.821	1.13
2021-08-19	6.59	3.785	1.074	1.534	1.14
2021-08-20	6.47	3.797	-1.821	2.276	1.14
2021-08-23	6.56	3.812	1.391	2.782	1.14
2021-08-24	6.58	3.819	0.305	1.220	1.15
2021-08-25	6.71	3.833	1.976	2.584	1.15
2021-08-26	6.67	3.841	-0.596	1.490	1.15
2021-08-27	6.69	3.852	0.300	1.799	1.16
2021-08-30	6.73	3.865	0.598	2.392	1.16
2021-08-31	6.85	3.884	1.783	3.418	1.17
2021-09-01	6.95	3.905	1.460	3.504	1.17
2021-09-02	6.94	3.915	-0.144	1.727	1.17
2021-09-03	7.1	3.939	2.305	4.035	1.18
2021-09-06	7.07	3.951	-0.423	2.113	1.19
2021-09-07	7.07	3.962	0.000	1.839	1.19
2021-09-08	7.31	3.983	3.395	3.536	1.20
2021-09-09	7.33	3.996	0.274	2.052	1.20
2021-09-10	7.35	4.018	0.273	3.547	1.21
2021-09-13	7.61	4.047	3.537	4.626	1.21
2021-09-14	7.35	4.070	-3.417	3.811	1.22
2021-09-15	7.39	4.094	0.544	3.810	1.23
2021-09-16	7.26	4.120	-1.759	4.330	1.24
2021-09-17	7.21	4.138	-0.689	3.030	1.24
2021-09-22	7.26	4.155	0.693	2.774	1.25
2021-09-23	7.51	4.177	3.444	3.581	1.25
2021-09-24	7.32	4.201	-2.530	3.862	1.26
2021-09-27	7.19	4.217	-1.776	2.732	1.27
2021-09-28	7.14	4.231	-0.695	2.364	1.27
2021-09-29	7.05	4.244	-1.261	2.101	1.27
2021-09-30	7.22	4.266	2.411	3.688	1.28
2021-10-08	7.46	4.293	3.324	4.294	1.29
2021-10-11	7.49	4.311	0.402	2.949	1.29
2021-10-12	7.5	4.325	0.134	2.270	1.30
2021-10-13	7.4	4.345	-1.333	3.200	1.30
2021-10-14	7.49	4.366	1.216	3.378	1.31
2021-10-15	7.35	4.381	-1.869	2.403	1.31
2021-10-18	7.5	4.393	2.041	2.041	1.32
2021-10-19	7.32	4.419	-2.400	4.133	1.33
2021-10-20	7.53	4.441	2.869	3.552	1.33
2021-10-21	7.37	4.456	-2.125	2.390	1.34
2021-10-22	7.2	4.474	-2.307	3.121	1.34
2021-10-25	7.26	4.493	0.833	3.056	1.35
2021-10-26	7.18	4.505	-1.102	2.066	1.35
2021-10-27	7.03	4.523	-2.089	3.064	1.36
2021-10-28	7.11	4.539	1.138	2.703	1.36
2021-10-29	7.04	4.555	-0.985	2.672	1.37
2021-11-01	6.85	4.573	-2.699	3.125	1.37
2021-11-02	6.67	4.595	-2.628	4.088	1.38
2021-11-03	6.68	4.605	0.150	1.799	1.38
2021-11-04	6.63	4.619	-0.749	2.395	1.39
2021-11-05	6.64	4.626	0.151	1.357	1.39
2021-11-08	6.68	4.639	0.602	2.259	1.39
2021-11-09	6.64	4.648	-0.599	1.647	1.39
2021-11-10	6.71	4.659	1.054	1.958	1.40
2021-11-11	6.71	4.670	0.000	1.937	1.40
2021-11-12	6.74	4.676	0.447	1.192	1.40
2021-11-15	6.79	4.686	0.742	1.780	1.41
2021-11-16	6.75	4.698	-0.589	2.062	1.41
2021-11-17	6.73	4.705	-0.296	1.185	1.41
2021-11-18	6.74	4.716	0.149	2.080	1.41
2021-11-19	6.77	4.726	0.445	1.632	1.42
2021-11-22	6.75	4.731	-0.295	0.886	1.42
2021-11-23	6.71	4.736	-0.593	0.889	1.42
2021-11-24	6.84	4.751	1.937	2.683	1.43
2021-11-25	6.95	4.770	1.608	3.363	1.43
2021-11-26	6.86	4.779	-1.295	1.439	1.43
2021-11-29	6.83	4.789	-0.437	1.895	1.44
2021-11-30	6.81	4.794	-0.293	0.878	1.44
2021-12-01	6.88	4.805	1.028	1.909	1.44
2021-12-02	6.88	4.814	0.000	1.453	1.44
2021-12-03	6.91	4.821	0.436	1.308	1.45
2021-12-06	6.93	4.834	0.289	2.171	1.45
2021-12-07	6.98	4.843	0.722	1.587	1.45
2021-12-08	7.08	4.862	1.433	3.295	1.46
2021-12-09	7.09	4.873	0.141	1.836	1.46
2021-12-10	7.13	4.882	0.564	1.551	1.46
2021-12-13	7.2	4.893	0.982	1.823	1.47
2021-12-14	7.34	4.925	1.944	5.139	1.48
2021-12-15	7.44	4.947	1.362	3.542	1.48
2021-12-16	7.83	4.988	5.242	6.317	1.50
2021-12-17	7.68	5.005	-1.916	2.682	1.50
2021-12-20	7.72	5.020	0.521	2.344	1.51
2021-12-21	7.69	5.031	-0.389	1.684	1.51
2021-12-22	7.74	5.044	0.650	1.951	1.51
2021-12-23	7.77	5.054	0.388	1.680	1.52
2021-12-24	7.75	5.072	-0.257	2.703	1.52
2021-12-27	7.78	5.081	0.387	1.419	1.52
2021-12-28	7.7	5.094	-1.028	2.057	1.53
2021-12-29	7.59	5.106	-1.429	1.818	1.53
2021-12-30	7.83	5.130	3.162	3.689	1.54
2021-12-31	8.09	5.165	3.321	5.236	1.55
2022-01-04	8.22	5.185	1.607	2.967	1.56
2022-01-05	8.07	5.207	-1.825	3.163	1.56
2022-01-06	8.02	5.217	-0.620	1.487	1.57
2022-01-07	8.22	5.267	2.494	7.357	1.58
2022-01-10	8.07	5.283	-1.825	2.311	1.58
2022-01-11	7.99	5.298	-0.991	2.354	1.59
2022-01-12	8.04	5.317	0.626	2.753	1.60
2022-01-13	7.9	5.340	-1.741	3.483	1.60
2022-01-14	7.85	5.354	-0.633	2.152	1.61
2022-01-17	7.97	5.371	1.529	2.548	1.61
2022-01-18	7.87	5.392	-1.255	3.262	1.62
2022-01-19	7.97	5.416	1.271	3.558	1.62
2022-01-20	7.77	5.438	-2.509	3.513	1.63
2022-01-21	7.76	5.453	-0.129	2.317	1.64
2022-01-24	7.76	5.474	0.000	3.222	1.64
2022-01-25	7.44	5.504	-4.124	4.768	1.65
2022-01-26	7.5	5.513	0.806	1.478	1.65
2022-01-27	7.33	5.529	-2.267	2.667	1.66
2022-01-28	7.4	5.545	0.955	2.456	1.66
2022-02-07	7.5	5.562	1.351	2.838	1.67
2022-02-08	7.79	5.591	3.867	4.400	1.68
2022-02-09	8.09	5.623	3.851	4.750	1.69
2022-02-10	8.22	5.641	1.607	2.719	1.69
2022-02-11	8.16	5.653	-0.730	1.703	1.70
2022-02-14	8.06	5.667	-1.225	2.083	1.70
2022-02-15	7.95	5.686	-1.365	2.854	1.71
2022-02-16	7.93	5.698	-0.252	1.887	1.71
2022-02-17	7.8	5.712	-1.639	2.144	1.71
2022-02-18	7.92	5.729	1.538	2.564	1.72
2022-02-21	8.36	5.781	5.556	7.449	1.73
2022-02-22	8.15	5.804	-2.512	3.349	1.74
2022-02-23	8.18	5.822	0.368	2.699	1.75
2022-02-24	8.02	5.847	-1.956	3.667	1.75
2022-02-25	7.81	5.874	-2.618	4.115	1.76
2022-02-28	7.75	5.893	-0.768	2.945	1.77
2022-03-01	7.93	5.911	2.323	2.839	1.77
2022-03-02	7.8	5.923	-1.639	1.765	1.78
2022-03-03	8.06	5.954	3.333	4.615	1.79
2022-03-04	7.91	5.970	-1.861	2.481	1.79
2022-03-07	7.85	5.987	-0.759	2.528	1.80
2022-03-08	7.71	6.007	-1.783	3.185	1.80
2022-03-09	7.54	6.049	-2.205	6.615	1.81
2022-03-10	7.86	6.086	4.244	5.703	1.83
2022-03-11	8.15	6.135	3.690	7.252	1.84
2022-03-14	8	6.163	-1.840	4.172	1.85
2022-03-15	7.2	6.226	-10.000	10.500	1.87
2022-03-16	7.42	6.274	3.056	7.778	1.88
2022-03-17	7.52	6.308	1.348	5.391	1.89
2022-03-18	7.83	6.344	4.122	5.452	1.90
2022-03-21	7.62	6.366	-2.682	3.448	1.91
2022-03-22	7.7	6.387	1.050	3.412	1.92
2022-03-23	7.59	6.402	-1.429	2.338	1.92
2022-03-24	7.42	6.415	-2.240	2.108	1.92
2022-03-25	7.36	6.426	-0.809	1.752	1.93
2022-03-28	7.52	6.451	2.174	3.940	1.94
2022-03-29	7.42	6.468	-1.330	2.793	1.94
2022-03-30	7.57	6.481	2.022	2.022	1.94
2022-03-31	7.61	6.498	0.528	2.774	1.95
2022-04-01	8.25	6.562	8.410	9.330	1.97
2022-04-06	8.3	6.583	0.606	3.030	1.98
2022-04-07	8.06	6.612	-2.892	4.217	1.98
2022-04-08	7.99	6.635	-0.868	3.474	1.99
2022-04-11	7.83	6.659	-2.003	3.755	2.00
2022-04-12	8.13	6.692	3.831	4.853	2.01
2022-04-13	7.77	6.719	-4.428	4.059	2.02
2022-04-14	7.83	6.734	0.772	2.445	2.02
2022-04-15	7.69	6.754	-1.788	3.065	2.03
2022-04-18	7.55	6.767	-1.821	2.081	2.03
2022-04-19	7.75	6.788	2.649	3.179	2.04
2022-04-20	7.62	6.808	-1.677	3.226	2.04
2022-04-21	7.25	6.845	-4.856	6.168	2.05
2022-04-22	7.17	6.862	-1.103	2.759	2.06
2022-04-25	7.04	6.885	-1.813	3.905	2.07
2022-04-26	6.66	6.918	-5.398	5.966	2.08
2022-04-27	6.73	6.943	1.051	4.505	2.08
2022-04-28	6.85	6.960	1.783	2.972	2.09
2022-04-29	7.06	6.985	3.066	4.234	2.10
2022-05-05	7.03	6.998	-0.425	2.266	2.10
2022-05-06	6.85	7.011	-2.560	2.276	2.10
2022-05-09	7.2	7.046	5.109	5.693	2.11
2022-05-10	7.4	7.076	2.778	4.861	2.12
2022-05-11	7.34	7.090	-0.811	2.297	2.13
2022-05-12	7.31	7.100	-0.409	1.771	2.13
2022-05-13	7.37	7.111	0.821	1.778	2.13
2022-05-16	7.36	7.125	-0.136	2.307	2.14
2022-05-17	7.29	7.143	-0.951	2.853	2.14
2022-05-18	7.27	7.154	-0.274	1.783	2.15
2022-05-19	7.37	7.171	1.376	2.889	2.15
2022-05-20	7.43	7.183	0.814	1.900	2.15
2022-05-23	7.59	7.202	2.153	2.961	2.16

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