吉视传媒融券券源 吉视传媒专项约券

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	2.03	0	0	0	0
2020-04-28	1.99	0.006	-1.970	3.448	0.00
2020-04-29	1.99	0.009	0.000	2.010	0.00
2020-04-30	2.03	0.012	2.010	1.508	0.00
2020-05-06	2.06	0.018	1.478	3.448	0.01
2020-05-07	2.04	0.020	-0.971	1.456	0.01
2020-05-08	2.06	0.023	0.980	1.471	0.01
2020-05-11	2.04	0.026	-0.971	1.942	0.01
2020-05-12	2.04	0.028	0.000	1.471	0.01
2020-05-13	2.03	0.032	-0.490	1.961	0.01
2020-05-14	2.01	0.034	-0.985	1.478	0.01
2020-05-15	2.02	0.036	0.498	0.995	0.01
2020-05-18	2.01	0.038	-0.495	1.485	0.01
2020-05-19	2.02	0.040	0.498	0.995	0.01
2020-05-20	2.01	0.042	-0.495	0.990	0.01
2020-05-21	2.11	0.059	4.975	9.950	0.02
2020-05-22	2.05	0.066	-2.844	3.791	0.02
2020-05-25	2.01	0.069	-1.951	1.951	0.02
2020-05-26	2.03	0.071	0.995	1.493	0.02
2020-05-27	2.01	0.074	-0.985	1.478	0.02
2020-05-28	2.06	0.082	2.488	4.975	0.02
2020-05-29	2.15	0.089	4.369	3.883	0.03
2020-06-01	2.15	0.095	0.000	3.256	0.03
2020-06-02	2.16	0.102	0.465	3.721	0.03
2020-06-03	2.13	0.106	-1.389	2.315	0.03
2020-06-04	2.19	0.115	2.817	5.164	0.03
2020-06-05	2.19	0.123	0.000	4.110	0.04
2020-06-08	2.14	0.128	-2.283	2.740	0.04
2020-06-09	2.16	0.133	0.935	2.804	0.04
2020-06-10	2.13	0.135	-1.389	1.389	0.04
2020-06-11	2.15	0.141	0.939	3.286	0.04
2020-06-12	2.18	0.149	1.395	4.186	0.04
2020-06-15	2.17	0.155	-0.459	3.211	0.05
2020-06-16	2.22	0.160	2.304	2.765	0.05
2020-06-17	2.24	0.166	0.901	3.153	0.05
2020-06-18	2.19	0.171	-2.232	3.125	0.05
2020-06-19	2.18	0.175	-0.457	1.826	0.05
2020-06-22	2.18	0.177	0.000	1.376	0.05
2020-06-23	2.21	0.183	1.376	3.211	0.05
2020-06-24	2.16	0.188	-2.262	2.715	0.06
2020-06-29	2.13	0.192	-1.389	2.315	0.06
2020-06-30	2.14	0.195	0.469	1.408	0.06
2020-07-01	2.14	0.197	0.000	1.402	0.06
2020-07-02	2.18	0.201	1.869	2.336	0.06
2020-07-03	2.22	0.206	1.835	2.752	0.06
2020-07-06	2.34	0.216	5.405	4.955	0.06
2020-07-07	2.31	0.223	-1.282	3.846	0.07
2020-07-08	2.35	0.229	1.732	3.030	0.07
2020-07-09	2.43	0.238	3.404	4.255	0.07
2020-07-10	2.38	0.247	-2.058	4.527	0.07
2020-07-13	2.43	0.255	2.101	3.782	0.08
2020-07-14	2.41	0.265	-0.823	5.350	0.08
2020-07-15	2.32	0.277	-3.734	5.809	0.08
2020-07-16	2.24	0.288	-3.448	6.034	0.09
2020-07-17	2.19	0.294	-2.232	3.125	0.09
2020-07-20	2.29	0.302	4.566	4.566	0.09
2020-07-21	2.27	0.308	-0.873	3.057	0.09
2020-07-22	2.27	0.312	0.000	2.203	0.09
2020-07-23	2.24	0.319	-1.322	3.524	0.10
2020-07-24	2.16	0.328	-3.571	4.911	0.10
2020-07-27	2.15	0.332	-0.463	2.315	0.10
2020-07-28	2.16	0.337	0.465	2.791	0.10
2020-07-29	2.19	0.342	1.389	2.778	0.10
2020-07-30	2.18	0.345	-0.457	1.826	0.10
2020-07-31	2.2	0.349	0.917	2.294	0.10
2020-08-03	2.25	0.355	2.273	2.727	0.11
2020-08-04	2.24	0.357	-0.444	1.333	0.11
2020-08-05	2.27	0.363	1.339	3.125	0.11
2020-08-06	2.28	0.369	0.441	3.084	0.11
2020-08-07	2.31	0.381	1.316	6.579	0.11
2020-08-10	2.37	0.390	2.597	4.329	0.12
2020-08-11	2.26	0.399	-4.641	4.641	0.12
2020-08-12	2.28	0.405	0.885	3.097	0.12
2020-08-13	2.31	0.411	1.316	3.509	0.12
2020-08-14	2.31	0.417	0.000	3.030	0.13
2020-08-17	2.33	0.422	0.866	2.597	0.13
2020-08-18	2.31	0.426	-0.858	1.717	0.13
2020-08-19	2.28	0.430	-1.299	2.165	0.13
2020-08-20	2.29	0.436	0.439	3.509	0.13
2020-08-21	2.31	0.441	0.873	2.183	0.13
2020-08-24	2.31	0.445	0.000	2.165	0.13
2020-08-25	2.27	0.449	-1.732	2.165	0.13
2020-08-26	2.22	0.455	-2.203	3.524	0.14
2020-08-27	2.31	0.461	4.054	3.153	0.14
2020-08-28	2.27	0.466	-1.732	2.165	0.14
2020-08-31	2.26	0.469	-0.441	1.762	0.14
2020-09-01	2.27	0.471	0.442	0.885	0.14
2020-09-02	2.27	0.474	0.000	1.762	0.14
2020-09-03	2.28	0.480	0.441	3.084	0.14
2020-09-04	2.31	0.486	1.316	3.070	0.15
2020-09-07	2.27	0.492	-1.732	3.463	0.15
2020-09-08	2.41	0.507	6.167	7.489	0.15
2020-09-09	2.41	0.520	0.000	6.224	0.16
2020-09-10	2.32	0.532	-3.734	6.224	0.16
2020-09-11	2.38	0.539	2.586	3.448	0.16
2020-09-14	2.33	0.548	-2.101	4.622	0.16
2020-09-15	2.3	0.553	-1.288	2.575	0.17
2020-09-16	2.27	0.557	-1.304	2.609	0.17
2020-09-17	2.26	0.562	-0.441	2.203	0.17
2020-09-18	2.29	0.566	1.327	2.212	0.17
2020-09-21	2.27	0.568	-0.873	1.310	0.17
2020-09-22	2.24	0.571	-1.322	1.322	0.17
2020-09-23	2.26	0.576	0.893	2.679	0.17
2020-09-24	2.21	0.581	-2.212	2.655	0.17
2020-09-25	2.23	0.583	0.905	1.357	0.17
2020-09-28	2.19	0.588	-1.794	2.691	0.18
2020-09-29	2.2	0.591	0.457	1.826	0.18
2020-09-30	2.16	0.596	-1.818	2.273	0.18
2020-10-09	2.2	0.600	1.852	2.315	0.18
2020-10-12	2.26	0.606	2.727	3.182	0.18
2020-10-13	2.24	0.608	-0.885	1.327	0.18
2020-10-14	2.22	0.612	-0.893	1.786	0.18
2020-10-15	2.21	0.614	-0.450	1.351	0.18
2020-10-16	2.21	0.616	0.000	0.905	0.18
2020-10-19	2.22	0.618	0.452	1.357	0.19
2020-10-20	2.21	0.621	-0.450	1.351	0.19
2020-10-21	2.19	0.624	-0.905	1.810	0.19
2020-10-22	2.19	0.627	0.000	1.826	0.19
2020-10-23	2.18	0.632	-0.457	2.283	0.19
2020-10-26	2.17	0.633	-0.459	0.917	0.19
2020-10-27	2.17	0.636	0.000	1.382	0.19
2020-10-28	2.13	0.640	-1.843	2.304	0.19
2020-10-29	2.12	0.642	-0.469	1.408	0.19
2020-10-30	2.05	0.650	-3.302	4.245	0.19
2020-11-02	2.03	0.653	-0.976	1.951	0.20
2020-11-03	2.07	0.657	1.970	2.463	0.20
2020-11-04	2.05	0.660	-0.966	1.449	0.20
2020-11-05	2.08	0.663	1.463	1.951	0.20
2020-11-06	2.07	0.665	-0.481	1.442	0.20
2020-11-09	2.1	0.670	1.449	2.415	0.20
2020-11-10	2.09	0.673	-0.476	1.905	0.20
2020-11-11	2.1	0.676	0.478	1.914	0.20
2020-11-12	2.1	0.678	0.000	0.952	0.20
2020-11-13	2.09	0.681	-0.476	1.905	0.20
2020-11-16	2.13	0.686	1.914	2.392	0.21
2020-11-17	2.11	0.688	-0.939	1.408	0.21
2020-11-18	2.11	0.691	0.000	1.422	0.21
2020-11-19	2.09	0.693	-0.948	1.422	0.21
2020-11-20	2.09	0.695	0.000	1.435	0.21
2020-11-23	2.11	0.699	0.957	1.914	0.21
2020-11-24	2.1	0.701	-0.474	1.422	0.21
2020-11-25	2.09	0.704	-0.476	1.429	0.21
2020-11-26	2.07	0.707	-0.957	1.914	0.21
2020-11-27	2.07	0.710	0.000	1.449	0.21
2020-11-30	2.07	0.712	0.000	1.449	0.21
2020-12-01	2.08	0.715	0.483	1.449	0.21
2020-12-02	2.09	0.718	0.481	1.923	0.22
2020-12-03	2.11	0.722	0.957	2.392	0.22
2020-12-04	2.1	0.725	-0.474	1.422	0.22
2020-12-07	2.07	0.728	-1.429	1.905	0.22
2020-12-08	2.08	0.730	0.483	0.966	0.22
2020-12-09	2.04	0.734	-1.923	2.404	0.22
2020-12-10	2.04	0.735	0.000	0.980	0.22
2020-12-11	2	0.741	-1.961	3.431	0.22
2020-12-14	2	0.744	0.000	1.500	0.22
2020-12-15	2.03	0.750	1.500	4.000	0.23
2020-12-16	2.01	0.753	-0.985	1.478	0.23
2020-12-17	2.01	0.757	0.000	2.488	0.23
2020-12-18	2.04	0.762	1.493	2.985	0.23
2020-12-21	2.05	0.765	0.490	1.471	0.23
2020-12-22	2.01	0.768	-1.951	1.951	0.23
2020-12-23	2.02	0.771	0.498	1.990	0.23
2020-12-24	1.98	0.775	-1.980	2.475	0.23
2020-12-25	1.98	0.779	0.000	2.020	0.23
2020-12-28	2	0.781	1.010	1.515	0.23
2020-12-29	2	0.785	0.000	2.000	0.24
2020-12-30	2	0.787	0.000	1.500	0.24
2020-12-31	2	0.789	0.000	1.000	0.24
2021-01-04	2	0.791	0.000	1.500	0.24
2021-01-05	1.98	0.794	-1.000	1.500	0.24
2021-01-06	1.98	0.796	0.000	1.515	0.24
2021-01-07	1.91	0.803	-3.535	4.040	0.24
2021-01-08	1.93	0.809	1.047	4.188	0.24
2021-01-11	1.91	0.813	-1.036	2.073	0.24
2021-01-12	1.89	0.815	-1.047	1.571	0.24
2021-01-13	1.87	0.819	-1.058	2.646	0.25
2021-01-14	1.89	0.823	1.070	2.674	0.25
2021-01-15	1.89	0.826	0.000	1.587	0.25
2021-01-18	1.89	0.828	0.000	1.587	0.25
2021-01-19	1.91	0.832	1.058	2.116	0.25
2021-01-20	1.89	0.833	-1.047	1.047	0.25
2021-01-21	1.89	0.837	0.000	2.116	0.25
2021-01-22	1.84	0.841	-2.646	2.646	0.25
2021-01-25	1.78	0.845	-3.261	2.717	0.25
2021-01-26	1.77	0.848	-0.562	2.247	0.25
2021-01-27	1.78	0.851	0.565	1.695	0.26
2021-01-28	1.81	0.859	1.685	5.618	0.26
2021-01-29	1.77	0.864	-2.210	3.315	0.26
2021-02-01	1.75	0.867	-1.130	1.695	0.26
2021-02-02	1.74	0.870	-0.571	2.286	0.26
2021-02-03	1.72	0.872	-1.149	1.724	0.26
2021-02-04	1.63	0.883	-5.233	7.558	0.26
2021-02-05	1.63	0.887	0.000	3.067	0.27
2021-02-08	1.64	0.889	0.613	1.840	0.27
2021-02-09	1.65	0.892	0.610	1.829	0.27
2021-02-10	1.66	0.894	0.606	1.818	0.27
2021-02-18	1.71	0.899	3.012	3.012	0.27
2021-02-19	1.79	0.906	4.678	5.263	0.27
2021-02-22	1.8	0.913	0.559	4.469	0.27
2021-02-23	1.78	0.917	-1.111	2.778	0.28
2021-02-24	1.78	0.921	0.000	2.247	0.28
2021-02-25	1.81	0.926	1.685	3.371	0.28
2021-02-26	1.81	0.929	0.000	2.210	0.28
2021-03-01	1.83	0.932	1.105	1.657	0.28
2021-03-02	1.82	0.935	-0.546	2.186	0.28
2021-03-03	1.84	0.942	1.099	4.945	0.28
2021-03-04	1.85	0.946	0.543	2.174	0.28
2021-03-05	1.87	0.948	1.081	1.622	0.28
2021-03-08	1.84	0.953	-1.604	3.209	0.29
2021-03-09	1.83	0.962	-0.543	5.435	0.29
2021-03-10	1.8	0.966	-1.639	2.732	0.29
2021-03-11	1.81	0.969	0.556	2.222	0.29
2021-03-12	1.82	0.972	0.552	2.210	0.29
2021-03-15	1.85	0.976	1.648	2.198	0.29
2021-03-16	1.87	0.978	1.081	1.622	0.29
2021-03-17	1.86	0.982	-0.535	2.139	0.29
2021-03-18	1.85	0.983	-0.538	1.075	0.29
2021-03-19	1.85	0.985	0.000	1.081	0.30
2021-03-22	1.86	0.987	0.541	1.622	0.30
2021-03-23	1.82	0.991	-2.151	2.688	0.30
2021-03-24	1.81	0.994	-0.549	1.648	0.30
2021-03-25	1.82	0.996	0.552	1.105	0.30
2021-03-26	1.83	0.997	0.549	1.099	0.30
2021-03-29	1.81	1.000	-1.093	1.639	0.30
2021-03-30	1.78	1.003	-1.657	2.210	0.30
2021-03-31	1.81	1.007	1.685	2.809	0.30
2021-04-01	1.81	1.010	0.000	1.657	0.30
2021-04-02	1.82	1.012	0.552	1.657	0.30
2021-04-06	1.83	1.015	0.549	1.648	0.30
2021-04-07	1.86	1.018	1.639	2.186	0.31
2021-04-08	1.84	1.021	-1.075	1.613	0.31
2021-04-09	1.86	1.024	1.087	2.174	0.31
2021-04-12	1.88	1.029	1.075	3.226	0.31
2021-04-13	1.83	1.034	-2.660	3.191	0.31
2021-04-14	1.89	1.041	3.279	4.372	0.31
2021-04-15	1.88	1.045	-0.529	2.646	0.31
2021-04-16	1.91	1.053	1.596	4.787	0.32
2021-04-19	1.9	1.055	-0.524	1.571	0.32
2021-04-20	1.9	1.058	0.000	2.105	0.32
2021-04-21	1.86	1.063	-2.105	2.632	0.32
2021-04-22	1.86	1.065	0.000	1.613	0.32
2021-04-23	1.82	1.069	-2.151	2.688	0.32
2021-04-26	1.81	1.072	-0.549	1.648	0.32
2021-04-27	1.8	1.075	-0.552	2.210	0.32
2021-04-28	1.8	1.077	0.000	1.667	0.32
2021-04-29	1.81	1.080	0.556	1.667	0.32
2021-04-30	1.83	1.082	1.105	1.657	0.32
2021-05-06	1.83	1.084	0.000	1.093	0.33
2021-05-07	1.86	1.088	1.639	2.732	0.33
2021-05-10	1.88	1.091	1.075	1.613	0.33
2021-05-11	1.9	1.094	1.064	2.128	0.33
2021-05-12	1.92	1.098	1.053	2.632	0.33
2021-05-13	1.89	1.103	-1.563	2.604	0.33
2021-05-14	1.92	1.108	1.587	3.175	0.33
2021-05-17	1.9	1.112	-1.042	2.604	0.33
2021-05-18	1.9	1.114	0.000	1.579	0.33
2021-05-19	1.95	1.123	2.632	5.263	0.34
2021-05-20	1.9	1.126	-2.564	2.051	0.34
2021-05-21	1.96	1.135	3.158	5.263	0.34
2021-05-24	1.95	1.137	-0.510	1.531	0.34
2021-05-25	1.93	1.140	-1.026	1.538	0.34
2021-05-26	1.91	1.142	-1.036	1.554	0.34
2021-05-27	1.92	1.145	0.524	1.571	0.34
2021-05-28	1.87	1.149	-2.604	3.125	0.34
2021-05-31	1.88	1.153	0.535	2.139	0.35
2021-06-01	1.9	1.156	1.064	2.128	0.35
2021-06-02	1.88	1.159	-1.053	1.579	0.35
2021-06-03	1.9	1.161	1.064	1.596	0.35
2021-06-04	1.88	1.163	-1.053	1.053	0.35
2021-06-07	1.88	1.165	0.000	1.064	0.35
2021-06-08	1.89	1.166	0.532	1.064	0.35
2021-06-09	1.89	1.168	0.000	1.058	0.35
2021-06-10	1.89	1.170	0.000	1.587	0.35
2021-06-11	1.93	1.175	2.116	2.646	0.35
2021-06-15	1.9	1.180	-1.554	3.627	0.35
2021-06-16	1.88	1.184	-1.053	2.105	0.36
2021-06-17	1.87	1.185	-0.532	1.064	0.36
2021-06-18	1.87	1.187	0.000	1.070	0.36
2021-06-21	1.85	1.189	-1.070	1.604	0.36
2021-06-22	1.88	1.192	1.622	1.622	0.36
2021-06-23	1.87	1.194	-0.532	1.064	0.36
2021-06-24	1.88	1.195	0.535	1.070	0.36
2021-06-25	1.89	1.198	0.532	1.596	0.36
2021-06-28	1.88	1.200	-0.529	1.587	0.36
2021-06-29	1.86	1.204	-1.064	2.128	0.36
2021-06-30	1.85	1.206	-0.538	1.613	0.36
2021-07-01	1.83	1.209	-1.081	1.622	0.36
2021-07-02	1.79	1.213	-2.186	2.732	0.36
2021-07-05	1.82	1.215	1.676	1.676	0.36
2021-07-06	1.82	1.217	0.000	1.099	0.37
2021-07-07	1.81	1.219	-0.549	1.099	0.37
2021-07-08	1.79	1.221	-1.105	1.657	0.37
2021-07-09	1.81	1.224	1.117	2.235	0.37
2021-07-12	1.81	1.227	0.000	1.657	0.37
2021-07-13	1.82	1.228	0.552	0.552	0.37
2021-07-14	1.82	1.230	0.000	1.648	0.37
2021-07-15	1.81	1.233	-0.549	1.648	0.37
2021-07-16	1.81	1.235	0.000	1.657	0.37
2021-07-19	1.8	1.237	-0.552	1.105	0.37
2021-07-20	1.8	1.239	0.000	1.667	0.37
2021-07-21	1.81	1.241	0.556	1.111	0.37
2021-07-22	1.81	1.243	0.000	1.105	0.37
2021-07-23	1.82	1.245	0.552	1.657	0.37
2021-07-26	1.8	1.249	-1.099	2.747	0.37
2021-07-27	1.79	1.251	-0.556	1.111	0.38
2021-07-28	1.72	1.257	-3.911	3.911	0.38
2021-07-29	1.73	1.258	0.581	1.163	0.38
2021-07-30	1.73	1.261	0.000	1.734	0.38
2021-08-02	1.75	1.264	1.156	2.312	0.38
2021-08-03	1.75	1.267	0.000	2.286	0.38
2021-08-04	1.74	1.270	-0.571	1.714	0.38
2021-08-05	1.74	1.272	0.000	1.149	0.38
2021-08-06	1.74	1.274	0.000	1.724	0.38
2021-08-09	1.76	1.277	1.149	2.299	0.38
2021-08-10	1.76	1.280	0.000	1.705	0.38
2021-08-11	1.77	1.282	0.568	1.136	0.38
2021-08-12	1.77	1.284	0.000	1.695	0.39
2021-08-13	1.78	1.287	0.565	1.695	0.39
2021-08-16	1.77	1.290	-0.562	2.247	0.39
2021-08-17	1.75	1.293	-1.130	2.260	0.39
2021-08-18	1.77	1.296	1.143	1.714	0.39
2021-08-19	1.76	1.297	-0.565	1.130	0.39
2021-08-20	1.75	1.300	-0.568	1.705	0.39
2021-08-23	1.75	1.302	0.000	1.714	0.39
2021-08-24	1.76	1.305	0.571	1.714	0.39
2021-08-25	1.79	1.308	1.705	2.273	0.39
2021-08-26	1.8	1.313	0.559	2.793	0.39
2021-08-27	1.8	1.315	0.000	1.667	0.39
2021-08-30	1.81	1.318	0.556	1.667	0.40
2021-08-31	1.82	1.320	0.552	1.657	0.40
2021-09-01	1.85	1.323	1.648	2.198	0.40
2021-09-02	1.88	1.328	1.622	2.703	0.40
2021-09-03	1.88	1.331	0.000	2.128	0.40
2021-09-06	1.88	1.335	0.000	2.660	0.40
2021-09-07	1.92	1.339	2.128	2.660	0.40
2021-09-08	1.98	1.347	3.125	4.688	0.40
2021-09-09	2	1.351	1.010	2.525	0.41
2021-09-10	1.97	1.355	-1.500	2.500	0.41
2021-09-13	2.07	1.364	5.076	5.076	0.41
2021-09-14	2	1.373	-3.382	5.314	0.41
2021-09-15	2.05	1.383	2.500	5.500	0.41
2021-09-16	2.04	1.388	-0.488	3.415	0.42
2021-09-17	2	1.395	-1.961	3.922	0.42
2021-09-22	2.02	1.400	1.000	3.000	0.42
2021-09-23	2.05	1.403	1.485	1.980	0.42
2021-09-24	1.99	1.410	-2.927	3.902	0.42
2021-09-27	1.93	1.419	-3.015	5.528	0.43
2021-09-28	1.95	1.423	1.036	2.591	0.43
2021-09-29	1.89	1.429	-3.077	3.590	0.43
2021-09-30	1.93	1.432	2.116	2.116	0.43
2021-10-08	1.98	1.436	2.591	2.591	0.43
2021-10-11	1.98	1.440	0.000	2.020	0.43
2021-10-12	1.94	1.444	-2.020	3.030	0.43
2021-10-13	1.92	1.449	-1.031	2.577	0.43
2021-10-14	1.93	1.454	0.521	3.125	0.44
2021-10-15	1.9	1.458	-1.554	2.591	0.44
2021-10-18	1.95	1.464	2.632	3.684	0.44
2021-10-19	1.93	1.468	-1.026	2.564	0.44
2021-10-20	1.91	1.470	-1.036	1.554	0.44
2021-10-21	1.91	1.472	0.000	1.047	0.44
2021-10-22	1.86	1.476	-2.618	2.618	0.44
2021-10-25	1.86	1.478	0.000	1.613	0.44
2021-10-26	1.83	1.483	-1.613	3.226	0.45
2021-10-27	1.79	1.487	-2.186	2.732	0.45
2021-10-28	1.81	1.491	1.117	2.235	0.45
2021-10-29	1.85	1.495	2.210	2.762	0.45
2021-11-01	1.86	1.498	0.541	2.162	0.45
2021-11-02	1.81	1.504	-2.688	3.763	0.45
2021-11-03	1.83	1.508	1.105	2.210	0.45
2021-11-04	1.84	1.510	0.546	1.639	0.45
2021-11-05	1.85	1.514	0.543	2.717	0.45
2021-11-08	1.86	1.517	0.541	1.622	0.46
2021-11-09	1.87	1.519	0.538	1.613	0.46
2021-11-10	1.91	1.524	2.139	3.209	0.46
2021-11-11	1.93	1.529	1.047	2.618	0.46
2021-11-12	1.95	1.531	1.036	1.554	0.46
2021-11-15	1.94	1.534	-0.513	2.051	0.46
2021-11-16	1.97	1.539	1.546	3.093	0.46
2021-11-17	1.96	1.542	-0.508	1.523	0.46
2021-11-18	1.93	1.545	-1.531	2.041	0.46
2021-11-19	1.97	1.553	2.073	4.663	0.47
2021-11-22	1.93	1.557	-2.030	2.538	0.47
2021-11-23	1.95	1.560	1.036	2.073	0.47
2021-11-24	1.96	1.564	0.513	2.051	0.47
2021-11-25	1.95	1.567	-0.510	2.041	0.47
2021-11-26	1.92	1.571	-1.538	2.564	0.47
2021-11-29	1.88	1.574	-2.083	2.083	0.47
2021-11-30	1.9	1.578	1.064	2.128	0.47
2021-12-01	1.94	1.584	2.105	3.684	0.48
2021-12-02	1.92	1.587	-1.031	2.062	0.48
2021-12-03	1.93	1.590	0.521	2.083	0.48
2021-12-06	1.91	1.595	-1.036	3.109	0.48
2021-12-07	1.92	1.599	0.524	2.094	0.48
2021-12-08	1.92	1.600	0.000	1.042	0.48
2021-12-09	1.93	1.604	0.521	2.083	0.48
2021-12-10	1.97	1.609	2.073	3.109	0.48
2021-12-13	2	1.614	1.523	3.046	0.48
2021-12-14	2.03	1.620	1.500	3.500	0.49
2021-12-15	2.03	1.624	0.000	2.463	0.49
2021-12-16	2.23	1.643	9.852	10.345	0.49
2021-12-17	2.15	1.658	-3.587	8.520	0.50
2021-12-20	2.19	1.668	1.860	5.116	0.50
2021-12-21	2.29	1.690	4.566	11.872	0.51
2021-12-22	2.23	1.699	-2.620	4.367	0.51
2021-12-23	2.25	1.718	0.897	10.314	0.52
2021-12-24	2.26	1.729	0.444	5.778	0.52
2021-12-27	2.21	1.736	-2.212	3.982	0.52
2021-12-28	2.17	1.741	-1.810	2.715	0.52
2021-12-29	2.14	1.745	-1.382	2.304	0.52
2021-12-30	2.22	1.755	3.738	5.140	0.53
2021-12-31	2.25	1.762	1.351	4.054	0.53
2022-01-04	2.34	1.773	4.000	5.778	0.53
2022-01-05	2.34	1.782	0.000	4.274	0.53
2022-01-06	2.27	1.788	-2.991	3.419	0.54
2022-01-07	2.33	1.807	2.643	9.692	0.54
2022-01-10	2.3	1.817	-1.288	5.150	0.55
2022-01-11	2.53	1.840	10.000	10.870	0.55
2022-01-12	2.47	1.854	-2.372	6.719	0.56
2022-01-13	2.36	1.862	-4.453	4.453	0.56
2022-01-14	2.3	1.871	-2.542	4.237	0.56
2022-01-17	2.53	1.893	10.000	10.435	0.57
2022-01-18	2.78	1.909	9.881	7.115	0.57
2022-01-19	3.06	1.944	10.072	13.669	0.58
2022-01-20	3.37	1.957	10.131	4.575	0.59
2022-01-21	3.58	1.982	6.231	8.309	0.59
2022-01-24	3.22	2.023	-10.056	15.363	0.61
2022-01-25	2.9	2.036	-9.938	5.590	0.61
2022-01-26	2.62	2.054	-9.655	7.931	0.62
2022-01-27	2.36	2.069	-9.924	8.015	0.62
2022-01-28	2.3	2.080	-2.542	5.508	0.62
2022-02-07	2.32	2.088	0.870	3.913	0.63
2022-02-08	2.46	2.112	6.034	12.069	0.63
2022-02-09	2.53	2.129	2.846	8.130	0.64
2022-02-10	2.69	2.156	6.324	11.858	0.65
2022-02-11	2.56	2.165	-4.833	4.089	0.65
2022-02-14	2.51	2.174	-1.953	4.297	0.65
2022-02-15	2.46	2.183	-1.992	4.382	0.65
2022-02-16	2.52	2.189	2.439	2.846	0.66
2022-02-17	2.47	2.196	-1.984	3.571	0.66
2022-02-18	2.48	2.204	0.405	3.644	0.66
2022-02-21	2.61	2.221	5.242	8.065	0.67
2022-02-22	2.49	2.231	-4.598	4.981	0.67
2022-02-23	2.61	2.250	4.819	8.434	0.67
2022-02-24	2.43	2.268	-6.897	8.812	0.68
2022-02-25	2.42	2.274	-0.412	3.292	0.68
2022-02-28	2.4	2.282	-0.826	4.132	0.68
2022-03-01	2.47	2.292	2.917	4.583	0.69
2022-03-02	2.46	2.299	-0.405	3.239	0.69
2022-03-03	2.5	2.305	1.626	3.252	0.69
2022-03-04	2.43	2.311	-2.800	2.800	0.69
2022-03-07	2.42	2.317	-0.412	2.881	0.70
2022-03-08	2.35	2.326	-2.893	4.545	0.70
2022-03-09	2.3	2.343	-2.128	8.936	0.70
2022-03-10	2.33	2.349	1.304	3.043	0.70
2022-03-11	2.35	2.360	0.858	5.579	0.71
2022-03-14	2.29	2.366	-2.553	3.404	0.71
2022-03-15	2.13	2.380	-6.987	7.860	0.71
2022-03-16	2.22	2.390	4.225	5.164	0.72
2022-03-17	2.25	2.396	1.351	3.153	0.72
2022-03-18	2.29	2.402	1.778	3.556	0.72
2022-03-21	2.28	2.408	-0.437	3.057	0.72
2022-03-22	2.34	2.418	2.632	4.825	0.73
2022-03-23	2.32	2.422	-0.855	2.137	0.73
2022-03-24	2.25	2.427	-3.017	3.017	0.73
2022-03-25	2.29	2.434	1.778	3.556	0.73
2022-03-28	2.36	2.446	3.057	6.114	0.73
2022-03-29	2.29	2.453	-2.966	3.814	0.74
2022-03-30	2.3	2.458	0.437	2.183	0.74
2022-03-31	2.28	2.464	-0.870	3.478	0.74
2022-04-01	2.37	2.477	3.947	6.579	0.74
2022-04-06	2.42	2.492	2.110	7.173	0.75
2022-04-07	2.37	2.500	-2.066	4.132	0.75
2022-04-08	2.3	2.506	-2.954	3.376	0.75
2022-04-11	2.28	2.514	-0.870	3.913	0.75
2022-04-12	2.32	2.522	1.754	4.386	0.76
2022-04-13	2.24	2.529	-3.448	3.448	0.76
2022-04-14	2.31	2.537	3.125	4.464	0.76
2022-04-15	2.25	2.544	-2.597	3.463	0.76
2022-04-18	2.22	2.554	-1.333	5.333	0.77
2022-04-19	2.22	2.559	0.000	2.703	0.77
2022-04-20	2.23	2.566	0.450	4.054	0.77
2022-04-21	2.12	2.576	-4.933	5.381	0.77
2022-04-22	2.07	2.581	-2.358	3.302	0.77
2022-04-25	1.88	2.594	-9.179	8.213	0.78
2022-04-26	1.86	2.602	-1.064	4.787	0.78
2022-04-27	1.89	2.611	1.613	5.914	0.78
2022-04-28	1.84	2.618	-2.646	4.762	0.79
2022-04-29	1.94	2.628	5.435	5.978	0.79
2022-05-05	1.94	2.632	0.000	2.577	0.79
2022-05-06	1.9	2.637	-2.062	3.093	0.79
2022-05-09	1.96	2.647	3.158	6.316	0.79
2022-05-10	1.97	2.653	0.510	3.571	0.80
2022-05-11	1.95	2.658	-1.015	3.046	0.80
2022-05-12	1.97	2.662	1.026	2.564	0.80
2022-05-13	2	2.669	1.523	4.061	0.80
2022-05-16	2.01	2.673	0.500	2.500	0.80
2022-05-17	1.97	2.678	-1.990	2.985	0.80
2022-05-18	1.98	2.681	0.508	1.523	0.80
2022-05-19	1.98	2.685	0.000	2.525	0.81
2022-05-20	2	2.687	1.010	1.515	0.81
2022-05-23	2.03	2.693	1.500	3.500	0.81

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