中国出版融券券源 中国出版专项约券

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	5.29	0	0	0	0
2020-04-28	5.21	0.014	-1.512	3.214	0.00
2020-04-29	5.18	0.021	-0.576	1.727	0.01
2020-04-30	5.25	0.028	1.351	1.544	0.01
2020-05-06	5.31	0.044	1.143	3.619	0.01
2020-05-07	5.25	0.048	-1.130	0.942	0.01
2020-05-08	5.32	0.056	1.333	1.714	0.02
2020-05-11	5.34	0.059	0.376	0.752	0.02
2020-05-12	5.36	0.068	0.375	1.873	0.02
2020-05-13	5.35	0.073	-0.187	1.306	0.02
2020-05-14	5.24	0.082	-2.056	1.869	0.02
2020-05-15	5.22	0.089	-0.382	1.718	0.03
2020-05-18	5.19	0.095	-0.575	1.341	0.03
2020-05-19	5.2	0.101	0.193	1.349	0.03
2020-05-20	5.18	0.106	-0.385	1.154	0.03
2020-05-21	5.14	0.111	-0.772	1.351	0.03
2020-05-22	5.02	0.123	-2.335	2.724	0.04
2020-05-25	4.93	0.137	-1.793	3.386	0.04
2020-05-26	4.94	0.142	0.203	1.217	0.04
2020-05-27	4.89	0.149	-1.012	1.822	0.04
2020-05-28	4.88	0.158	-0.204	2.249	0.05
2020-05-29	4.93	0.166	1.025	1.844	0.05
2020-06-01	5.08	0.183	3.043	4.057	0.05
2020-06-02	5.08	0.190	0.000	1.575	0.06
2020-06-03	5.09	0.197	0.197	1.772	0.06
2020-06-04	5.11	0.209	0.393	2.750	0.06
2020-06-05	5.09	0.217	-0.391	1.957	0.07
2020-06-08	5.08	0.222	-0.196	1.179	0.07
2020-06-09	5.48	0.272	7.874	10.827	0.08
2020-06-10	5.27	0.284	-3.832	2.737	0.09
2020-06-11	5.17	0.297	-1.898	3.036	0.09
2020-06-12	5.28	0.318	2.128	4.836	0.10
2020-06-15	5.24	0.330	-0.758	2.652	0.10
2020-06-16	5.37	0.347	2.481	3.817	0.10
2020-06-17	5.44	0.361	1.304	3.166	0.11
2020-06-18	5.36	0.374	-1.471	2.941	0.11
2020-06-19	5.4	0.381	0.746	1.493	0.11
2020-06-22	5.34	0.388	-1.111	1.481	0.12
2020-06-23	5.4	0.404	1.124	3.558	0.12
2020-06-24	5.33	0.410	-1.296	1.481	0.12
2020-06-29	5.2	0.422	-2.439	2.814	0.13
2020-06-30	5.25	0.428	0.962	1.346	0.13
2020-07-01	5.34	0.447	1.714	4.190	0.13
2020-07-02	5.45	0.462	2.060	3.371	0.14
2020-07-03	5.5	0.472	0.917	2.202	0.14
2020-07-06	5.73	0.492	4.182	4.182	0.15
2020-07-07	5.69	0.514	-0.698	4.538	0.15
2020-07-08	5.79	0.528	1.757	2.988	0.16
2020-07-09	5.95	0.547	2.763	3.800	0.16
2020-07-10	5.89	0.568	-1.008	4.202	0.17
2020-07-13	5.88	0.586	1.906	3.640	0.18
2020-07-14	5.92	0.603	0.680	3.571	0.18
2020-07-15	5.69	0.628	-3.885	5.236	0.19
2020-07-16	5.59	0.657	-1.757	6.327	0.20
2020-07-17	5.58	0.673	-0.179	3.399	0.20
2020-07-20	5.78	0.692	3.584	3.943	0.21
2020-07-21	5.9	0.704	2.076	2.422	0.21
2020-07-22	5.88	0.716	-0.339	2.373	0.21
2020-07-23	5.8	0.732	-1.361	3.401	0.22
2020-07-24	5.45	0.760	-6.034	6.207	0.23
2020-07-27	5.38	0.774	-1.284	3.119	0.23
2020-07-28	5.53	0.788	2.788	2.974	0.24
2020-07-29	5.74	0.813	3.797	5.244	0.24
2020-07-30	6.14	0.865	6.969	10.105	0.26
2020-07-31	6.18	0.882	0.651	3.420	0.26
2020-08-03	6.13	0.901	-0.809	3.560	0.27
2020-08-04	6.14	0.913	0.163	2.447	0.27
2020-08-05	6.1	0.923	-0.651	1.954	0.28
2020-08-06	6.1	0.942	0.000	3.770	0.28
2020-08-07	5.97	0.964	-2.131	4.426	0.29
2020-08-10	6.07	0.984	1.675	3.853	0.30
2020-08-11	5.85	1.004	-3.624	4.119	0.30
2020-08-12	5.83	1.020	-0.342	3.248	0.31
2020-08-13	5.83	1.027	0.000	1.544	0.31
2020-08-14	5.85	1.041	0.343	2.744	0.31
2020-08-17	5.93	1.052	1.368	2.393	0.32
2020-08-18	5.92	1.067	-0.169	3.035	0.32
2020-08-19	5.8	1.081	-2.027	2.872	0.32
2020-08-20	5.72	1.092	-1.379	2.241	0.33
2020-08-21	5.89	1.112	2.972	4.021	0.33
2020-08-24	5.93	1.121	0.679	1.868	0.34
2020-08-25	5.97	1.133	0.675	2.530	0.34
2020-08-26	5.76	1.154	-3.518	4.355	0.35
2020-08-27	5.81	1.169	0.868	2.951	0.35
2020-08-28	6.11	1.198	5.164	5.852	0.36
2020-08-31	6.19	1.216	1.309	3.437	0.36
2020-09-01	6.09	1.229	-1.616	2.585	0.37
2020-09-02	6.13	1.238	0.657	1.642	0.37
2020-09-03	6.2	1.263	1.142	4.894	0.38
2020-09-04	6.07	1.276	-2.097	2.581	0.38
2020-09-07	5.88	1.297	-3.130	4.283	0.39
2020-09-08	5.97	1.311	1.531	2.891	0.39
2020-09-09	5.81	1.327	-2.680	3.183	0.40
2020-09-10	5.62	1.348	-3.270	4.475	0.40
2020-09-11	5.56	1.364	-1.068	3.559	0.41
2020-09-14	5.55	1.377	-0.180	2.698	0.41
2020-09-15	5.51	1.387	-0.721	2.162	0.42
2020-09-16	5.47	1.400	-0.726	2.904	0.42
2020-09-17	5.52	1.412	0.914	2.559	0.42
2020-09-18	5.55	1.422	0.543	2.174	0.43
2020-09-21	5.49	1.430	-1.081	1.802	0.43
2020-09-22	5.41	1.439	-1.457	2.004	0.43
2020-09-23	5.41	1.453	0.000	3.142	0.44
2020-09-24	5.25	1.470	-2.957	3.882	0.44
2020-09-25	5.22	1.479	-0.571	2.095	0.44
2020-09-28	5.2	1.486	-0.383	1.533	0.45
2020-09-29	5.22	1.493	0.385	1.538	0.45
2020-09-30	5.13	1.505	-1.724	2.874	0.45
2020-10-09	5.23	1.514	1.949	2.144	0.45
2020-10-12	5.34	1.525	2.103	2.486	0.46
2020-10-13	5.34	1.532	0.000	1.498	0.46
2020-10-14	5.32	1.538	-0.375	1.311	0.46
2020-10-15	5.27	1.544	-0.940	1.504	0.46
2020-10-16	5.26	1.551	-0.190	1.518	0.47
2020-10-19	5.24	1.558	-0.380	1.711	0.47
2020-10-20	5.27	1.565	0.573	1.527	0.47
2020-10-21	5.29	1.576	0.380	2.467	0.47
2020-10-22	5.29	1.583	0.000	1.512	0.47
2020-10-23	5.17	1.606	-2.268	5.482	0.48
2020-10-26	5.18	1.616	0.193	2.128	0.48
2020-10-27	5.13	1.621	-0.965	1.351	0.49
2020-10-28	5.12	1.628	-0.195	1.559	0.49
2020-10-29	5.18	1.638	1.172	2.344	0.49
2020-10-30	5.07	1.651	-2.124	3.089	0.50
2020-11-02	5.04	1.662	-0.592	2.564	0.50
2020-11-03	5.18	1.676	2.778	3.175	0.50
2020-11-04	5.25	1.687	1.351	2.703	0.51
2020-11-05	5.28	1.694	0.571	1.524	0.51
2020-11-06	5.33	1.701	0.947	1.515	0.51
2020-11-09	5.32	1.708	-0.188	1.689	0.51
2020-11-10	5.31	1.718	-0.188	2.256	0.52
2020-11-11	5.31	1.727	0.000	1.883	0.52
2020-11-12	5.32	1.740	0.188	3.013	0.52
2020-11-13	5.39	1.753	1.316	2.820	0.53
2020-11-16	5.53	1.769	2.597	3.525	0.53
2020-11-17	5.5	1.777	-0.542	1.808	0.53
2020-11-18	5.53	1.792	0.545	3.273	0.54
2020-11-19	5.91	1.833	6.872	8.318	0.55
2020-11-20	5.97	1.847	1.015	2.707	0.55
2020-11-23	5.85	1.861	-2.010	3.015	0.56
2020-11-24	5.82	1.870	-0.513	1.709	0.56
2020-11-25	5.76	1.879	-1.031	1.890	0.56
2020-11-26	5.74	1.888	-0.347	1.910	0.57
2020-11-27	5.81	1.899	1.220	2.265	0.57
2020-11-30	5.87	1.923	1.033	4.991	0.58
2020-12-01	6.28	1.966	6.985	8.177	0.59
2020-12-02	6.32	1.985	0.637	3.503	0.60
2020-12-03	6.36	2.006	0.633	3.956	0.60
2020-12-04	6.34	2.017	-0.314	2.201	0.61
2020-12-07	6.2	2.035	-2.208	3.470	0.61
2020-12-08	6.13	2.051	-1.129	3.065	0.62
2020-12-09	6.07	2.061	-0.979	2.121	0.62
2020-12-10	5.99	2.070	-1.318	1.812	0.62
2020-12-11	5.84	2.088	-2.504	3.673	0.63
2020-12-14	5.77	2.097	-1.199	1.884	0.63
2020-12-15	5.83	2.113	1.040	3.293	0.63
2020-12-16	5.76	2.123	-1.201	2.058	0.64
2020-12-17	5.76	2.137	0.000	2.951	0.64
2020-12-18	5.68	2.150	-1.389	2.604	0.64
2020-12-21	5.61	2.161	-1.232	2.289	0.65
2020-12-22	5.55	2.173	-1.070	2.674	0.65
2020-12-23	5.46	2.181	-1.622	1.802	0.65
2020-12-24	5.42	2.193	-0.733	2.564	0.66
2020-12-25	5.58	2.215	2.952	4.797	0.66
2020-12-28	5.36	2.235	-3.943	4.480	0.67
2020-12-29	5.6	2.273	4.478	8.209	0.68
2020-12-30	5.57	2.281	-0.536	1.607	0.68
2020-12-31	5.65	2.295	1.436	3.052	0.69
2021-01-04	5.65	2.308	0.000	2.655	0.69
2021-01-05	5.52	2.323	-2.301	3.363	0.70
2021-01-06	5.51	2.333	-0.181	2.174	0.70
2021-01-07	5.35	2.349	-2.904	3.630	0.70
2021-01-08	5.54	2.377	3.551	5.981	0.71
2021-01-11	5.45	2.397	-1.625	4.332	0.72
2021-01-12	5.41	2.406	-0.734	2.018	0.72
2021-01-13	5.58	2.437	3.142	6.654	0.73
2021-01-14	6.14	2.493	10.036	10.932	0.75
2021-01-15	5.99	2.521	-2.443	5.700	0.76
2021-01-18	6.03	2.539	0.668	3.506	0.76
2021-01-19	5.94	2.566	-1.493	5.473	0.77
2021-01-20	5.93	2.578	-0.168	2.525	0.77
2021-01-21	5.96	2.593	0.506	3.035	0.78
2021-01-22	5.75	2.611	-3.523	3.691	0.78
2021-01-25	5.65	2.627	-1.739	3.478	0.79
2021-01-26	5.65	2.641	0.000	3.009	0.79
2021-01-27	5.71	2.660	1.062	3.894	0.80
2021-01-28	5.89	2.694	3.152	7.005	0.81
2021-01-29	6.08	2.737	3.226	8.489	0.82
2021-02-01	6.14	2.756	0.987	3.618	0.83
2021-02-02	6.07	2.772	-1.140	3.094	0.83
2021-02-03	6.3	2.800	3.789	5.437	0.84
2021-02-04	6.12	2.829	-2.857	5.714	0.85
2021-02-05	5.86	2.853	-4.248	4.902	0.86
2021-02-08	6.45	2.918	10.068	12.116	0.88
2021-02-09	6.57	2.949	1.860	5.581	0.88
2021-02-10	6.48	2.964	-1.370	2.740	0.89
2021-02-18	6.58	2.990	1.543	4.784	0.90
2021-02-19	7.24	3.055	10.030	10.790	0.92
2021-02-22	7.68	3.127	6.077	11.188	0.94
2021-02-23	7.89	3.176	2.734	7.552	0.95
2021-02-24	7.65	3.251	-3.042	11.787	0.98
2021-02-25	7.83	3.300	2.353	7.451	0.99
2021-02-26	7.38	3.335	-5.747	5.747	1.00
2021-03-01	7.71	3.374	4.472	5.962	1.01
2021-03-02	7.95	3.429	3.113	8.431	1.03
2021-03-03	8.08	3.474	1.635	6.541	1.04
2021-03-04	7.38	3.534	-8.663	9.777	1.06
2021-03-05	7.32	3.560	-0.813	4.336	1.07
2021-03-08	7.18	3.585	-1.913	4.098	1.08
2021-03-09	6.72	3.645	-6.407	10.864	1.09
2021-03-10	6.73	3.663	0.149	3.125	1.10
2021-03-11	6.91	3.690	2.675	4.606	1.11
2021-03-12	7.03	3.721	1.737	5.355	1.12
2021-03-15	7.05	3.738	0.284	2.987	1.12
2021-03-16	6.95	3.759	-1.418	3.546	1.13
2021-03-17	7.03	3.772	1.151	2.158	1.13
2021-03-18	6.9	3.787	-1.849	2.703	1.14
2021-03-19	6.99	3.822	1.304	5.942	1.15
2021-03-22	7.5	3.882	7.296	9.585	1.16
2021-03-23	7.55	3.900	0.667	2.933	1.17
2021-03-24	7.62	3.928	0.927	4.371	1.18
2021-03-25	7.61	3.956	-0.131	4.462	1.19
2021-03-26	7.61	3.973	0.000	2.628	1.19
2021-03-29	7.59	3.990	-0.263	2.760	1.20
2021-03-30	7.82	4.046	3.030	8.564	1.21
2021-03-31	7.69	4.070	-1.662	3.708	1.22
2021-04-01	7.71	4.090	0.260	3.121	1.23
2021-04-02	7.5	4.122	-2.724	5.188	1.24
2021-04-06	7.9	4.166	5.333	6.667	1.25
2021-04-07	8.14	4.205	3.038	5.696	1.26
2021-04-08	8.02	4.227	-1.474	3.317	1.27
2021-04-09	7.94	4.251	-0.998	3.616	1.28
2021-04-12	7.74	4.270	-2.519	3.023	1.28
2021-04-13	7.61	4.298	-1.680	4.393	1.29
2021-04-14	7.64	4.323	0.394	3.942	1.30
2021-04-15	7.66	4.349	0.262	4.058	1.30
2021-04-16	8.03	4.424	4.830	11.097	1.33
2021-04-19	7.97	4.456	-0.747	4.857	1.34
2021-04-20	8.77	4.528	10.038	9.912	1.36
2021-04-21	8.77	4.570	0.000	5.701	1.37
2021-04-22	8.83	4.597	0.684	3.649	1.38
2021-04-23	8.89	4.626	0.680	3.964	1.39
2021-04-26	8.26	4.715	-7.087	12.936	1.41
2021-04-27	7.54	4.780	-8.717	10.291	1.43
2021-04-28	7.38	4.805	-2.122	4.111	1.44
2021-04-29	7.18	4.835	-2.710	5.014	1.45
2021-04-30	7.18	4.851	0.000	2.646	1.46
2021-05-06	7.2	4.878	0.279	4.457	1.46
2021-05-07	7.37	4.917	2.361	6.389	1.48
2021-05-10	7.37	4.940	0.000	3.799	1.48
2021-05-11	7.55	4.988	2.442	7.598	1.50
2021-05-12	7.9	5.047	4.636	9.007	1.51
2021-05-13	7.66	5.076	-3.038	4.430	1.52
2021-05-14	7.87	5.112	2.742	5.483	1.53
2021-05-17	7.81	5.143	-0.762	4.828	1.54
2021-05-18	7.78	5.170	-0.384	4.225	1.55
2021-05-19	7.8	5.188	0.257	2.699	1.56
2021-05-20	8.11	5.236	3.974	7.051	1.57
2021-05-21	7.87	5.277	-2.959	6.289	1.58
2021-05-24	7.42	5.313	-5.718	5.845	1.59
2021-05-25	7.3	5.337	-1.617	3.908	1.60
2021-05-26	7.17	5.360	-1.781	3.836	1.61
2021-05-27	7.09	5.380	-1.116	3.347	1.61
2021-05-28	7.16	5.396	0.987	2.821	1.62
2021-05-31	6.88	5.426	-3.911	5.168	1.63
2021-06-01	6.78	5.441	-1.453	2.616	1.63
2021-06-02	6.52	5.466	-3.835	4.720	1.64
2021-06-03	6.54	5.476	0.307	1.687	1.64
2021-06-04	6.58	5.492	0.612	3.058	1.65
2021-06-07	6.56	5.501	-0.304	1.672	1.65
2021-06-08	6.58	5.510	0.305	1.524	1.65
2021-06-09	6.71	5.524	1.976	2.584	1.66
2021-06-10	6.69	5.535	-0.298	1.937	1.66
2021-06-11	6.58	5.548	-1.644	2.392	1.66
2021-06-15	6.33	5.574	-3.799	4.863	1.67
2021-06-16	6.33	5.582	0.000	1.580	1.67
2021-06-17	6.52	5.605	3.002	4.265	1.68
2021-06-18	6.48	5.619	-0.613	2.454	1.69
2021-06-21	6.44	5.629	-0.617	2.006	1.69
2021-06-22	6.47	5.635	0.466	1.087	1.69
2021-06-23	6.46	5.643	-0.155	1.391	1.69
2021-06-24	6.35	5.654	-1.398	2.174	1.70
2021-06-25	6.37	5.666	0.315	2.205	1.70
2021-06-28	6.49	5.681	1.884	2.826	1.70
2021-06-29	6.33	5.697	-2.465	3.082	1.71
2021-06-30	6.35	5.708	0.316	2.054	1.71
2021-07-01	6.08	5.732	-4.252	4.724	1.72
2021-07-02	6.17	5.759	1.480	5.263	1.73
2021-07-05	6.13	5.768	-0.648	1.783	1.73
2021-07-06	6.11	5.778	-0.326	1.794	1.73
2021-07-07	6.08	5.785	-0.491	1.473	1.74
2021-07-08	5.95	5.796	-2.138	2.303	1.74
2021-07-09	6.03	5.806	1.345	1.849	1.74
2021-07-12	6.05	5.814	0.332	1.658	1.74
2021-07-13	6.03	5.818	-0.331	0.826	1.75
2021-07-14	5.83	5.827	-1.686	1.855	1.75
2021-07-15	5.76	5.837	-1.201	2.058	1.75
2021-07-16	5.83	5.848	1.215	2.257	1.75
2021-07-19	5.73	5.861	-1.715	2.744	1.76
2021-07-20	5.72	5.875	-0.175	2.792	1.76
2021-07-21	5.62	5.888	-1.748	2.797	1.77
2021-07-22	5.59	5.893	-0.534	1.246	1.77
2021-07-23	5.6	5.905	0.179	2.504	1.77
2021-07-26	5.64	5.918	0.714	2.679	1.78
2021-07-27	5.39	5.940	-4.433	4.965	1.78
2021-07-28	5.2	5.959	-3.525	4.267	1.79
2021-07-29	5.25	5.967	0.962	1.923	1.79
2021-07-30	5.28	5.984	0.571	3.810	1.80
2021-08-02	5.46	6.004	3.409	4.356	1.80
2021-08-03	5.57	6.031	2.015	5.861	1.81
2021-08-04	5.42	6.044	-2.693	2.873	1.81
2021-08-05	5.42	6.054	0.000	2.214	1.82
2021-08-06	5.35	6.064	-1.292	2.214	1.82
2021-08-09	5.46	6.079	2.056	3.364	1.82
2021-08-10	5.46	6.086	0.000	1.648	1.83
2021-08-11	5.49	6.100	0.549	2.930	1.83
2021-08-12	5.61	6.125	2.186	5.464	1.84
2021-08-13	5.54	6.143	-1.248	3.743	1.84
2021-08-16	5.51	6.151	-0.542	1.805	1.85
2021-08-17	5.39	6.165	-2.178	3.085	1.85
2021-08-18	5.43	6.172	0.742	1.670	1.85
2021-08-19	5.38	6.180	-0.921	1.657	1.85
2021-08-20	5.32	6.187	-1.115	1.673	1.86
2021-08-23	5.27	6.196	-0.940	2.068	1.86
2021-08-24	5.29	6.203	0.380	1.518	1.86
2021-08-25	5.44	6.221	2.836	3.970	1.87
2021-08-26	5.36	6.228	-1.471	1.471	1.87
2021-08-27	5.31	6.235	-0.933	1.679	1.87
2021-08-30	5.4	6.244	1.695	2.072	1.87
2021-08-31	5.48	6.255	1.481	2.407	1.88
2021-09-01	5.62	6.271	2.555	3.285	1.88
2021-09-02	5.79	6.290	3.025	3.915	1.89
2021-09-03	5.79	6.310	0.000	4.145	1.89
2021-09-06	5.84	6.322	0.864	2.591	1.90
2021-09-07	5.83	6.330	-0.171	1.541	1.90
2021-09-08	6.03	6.348	3.431	3.602	1.90
2021-09-09	6.01	6.359	-0.332	2.156	1.91
2021-09-10	5.95	6.375	-0.998	3.328	1.91
2021-09-13	6.06	6.393	1.849	3.529	1.92
2021-09-14	5.82	6.415	-3.960	4.620	1.92
2021-09-15	5.9	6.428	1.375	2.577	1.93
2021-09-16	5.68	6.450	-3.729	4.576	1.93
2021-09-17	5.67	6.464	-0.176	2.993	1.94
2021-09-22	5.76	6.476	1.587	2.646	1.94
2021-09-23	5.97	6.513	3.646	7.292	1.95
2021-09-24	5.79	6.538	-3.015	5.193	1.96
2021-09-27	5.63	6.557	-2.763	4.145	1.97
2021-09-28	5.61	6.570	-0.355	2.664	1.97
2021-09-29	5.4	6.593	-3.743	5.169	1.98
2021-09-30	5.41	6.608	0.185	3.333	1.98
2021-10-08	5.56	6.631	2.773	4.991	1.99
2021-10-11	5.57	6.644	0.180	2.698	1.99
2021-10-12	5.48	6.656	-1.616	2.693	2.00
2021-10-13	5.51	6.667	0.547	2.372	2.00
2021-10-14	5.6	6.681	1.633	3.085	2.00
2021-10-15	5.48	6.692	-2.143	2.321	2.01
2021-10-18	5.48	6.697	0.000	1.095	2.01
2021-10-19	5.42	6.704	-1.095	1.642	2.01
2021-10-20	5.41	6.708	-0.185	0.923	2.01
2021-10-21	5.35	6.716	-1.109	1.664	2.01
2021-10-22	5.36	6.725	0.187	2.056	2.02
2021-10-25	5.4	6.733	0.746	1.866	2.02
2021-10-26	5.48	6.744	1.481	2.407	2.02
2021-10-27	5.42	6.753	-1.095	1.825	2.03
2021-10-28	5.33	6.764	-1.661	2.583	2.03
2021-10-29	5.43	6.787	1.876	5.066	2.04
2021-11-01	5.47	6.796	0.737	2.026	2.04
2021-11-02	5.38	6.808	-1.645	2.559	2.04
2021-11-03	5.37	6.814	-0.186	1.487	2.04
2021-11-04	5.37	6.819	0.000	1.117	2.05
2021-11-05	5.45	6.833	1.490	2.980	2.05
2021-11-08	5.48	6.845	0.550	2.752	2.05
2021-11-09	5.52	6.855	0.730	2.007	2.06
2021-11-10	5.52	6.864	0.000	1.993	2.06
2021-11-11	5.66	6.879	2.536	3.261	2.06
2021-11-12	5.58	6.889	-1.413	2.120	2.07
2021-11-15	5.69	6.903	1.971	2.867	2.07
2021-11-16	5.67	6.911	-0.351	1.757	2.07
2021-11-17	5.64	6.918	-0.529	1.411	2.08
2021-11-18	5.52	6.931	-2.128	2.837	2.08
2021-11-19	5.57	6.938	0.906	1.630	2.08
2021-11-22	5.51	6.945	-1.077	1.436	2.08
2021-11-23	5.51	6.951	0.000	1.452	2.09
2021-11-24	5.49	6.960	-0.363	1.815	2.09
2021-11-25	5.47	6.964	-0.364	0.911	2.09
2021-11-26	5.36	6.975	-2.011	2.377	2.09
2021-11-29	5.32	6.984	-0.746	2.239	2.10
2021-11-30	5.33	6.991	0.188	1.504	2.10
2021-12-01	5.39	7.000	1.126	1.876	2.10
2021-12-02	5.38	7.007	-0.186	1.670	2.10
2021-12-03	5.45	7.018	1.301	2.416	2.11
2021-12-06	5.4	7.024	-0.917	1.284	2.11
2021-12-07	5.39	7.029	-0.185	1.111	2.11
2021-12-08	5.4	7.037	0.186	1.855	2.11
2021-12-09	5.46	7.049	1.111	2.593	2.11
2021-12-10	5.45	7.057	-0.183	1.832	2.12
2021-12-13	5.48	7.067	0.550	2.018	2.12
2021-12-14	5.72	7.115	4.380	10.219	2.13
2021-12-15	5.7	7.138	-0.350	4.720	2.14
2021-12-16	5.76	7.152	1.053	2.982	2.15
2021-12-17	5.74	7.161	-0.347	1.910	2.15
2021-12-20	5.64	7.173	-1.742	2.613	2.15
2021-12-21	5.73	7.180	1.596	1.418	2.15
2021-12-22	5.84	7.197	1.920	3.490	2.16
2021-12-23	5.78	7.208	-1.027	2.226	2.16
2021-12-24	5.72	7.223	-1.038	3.114	2.17
2021-12-27	5.67	7.233	-0.874	2.273	2.17
2021-12-28	5.69	7.243	0.353	1.940	2.17
2021-12-29	5.59	7.252	-1.757	2.109	2.18
2021-12-30	5.8	7.271	3.757	3.936	2.18
2021-12-31	5.84	7.283	0.690	2.414	2.18
2022-01-04	6.09	7.311	4.281	5.479	2.19
2022-01-05	6.06	7.328	-0.493	3.448	2.20
2022-01-06	6.03	7.340	-0.495	2.310	2.20
2022-01-07	6	7.361	-0.498	4.146	2.21
2022-01-10	6.1	7.377	1.667	3.167	2.21
2022-01-11	6.01	7.388	-1.475	2.131	2.22
2022-01-12	6.11	7.403	1.664	2.995	2.22
2022-01-13	6.01	7.417	-1.637	2.782	2.23
2022-01-14	5.89	7.430	-1.997	2.662	2.23
2022-01-17	6.12	7.455	3.905	4.924	2.24
2022-01-18	6.2	7.479	1.307	4.739	2.24
2022-01-19	6.19	7.496	-0.161	3.226	2.25
2022-01-20	6	7.515	-3.069	3.877	2.25
2022-01-21	5.94	7.543	-1.000	5.667	2.26
2022-01-24	5.75	7.562	-3.199	3.872	2.27
2022-01-25	5.4	7.589	-6.087	6.087	2.28
2022-01-26	5.36	7.600	-0.741	2.407	2.28
2022-01-27	5.2	7.616	-2.985	3.545	2.28
2022-01-28	5.22	7.626	0.385	2.500	2.29
2022-02-07	5.32	7.640	1.916	3.065	2.29
2022-02-08	5.48	7.657	3.008	3.759	2.30
2022-02-09	5.59	7.673	2.007	3.467	2.30
2022-02-10	5.81	7.697	3.936	4.830	2.31
2022-02-11	5.74	7.712	-1.205	3.098	2.31
2022-02-14	5.64	7.721	-1.742	2.091	2.32
2022-02-15	5.61	7.734	-0.532	2.660	2.32
2022-02-16	5.69	7.741	1.426	1.604	2.32
2022-02-17	5.58	7.752	-1.933	2.285	2.33
2022-02-18	5.59	7.760	0.179	1.613	2.33
2022-02-21	5.72	7.777	2.326	3.757	2.33
2022-02-22	5.56	7.797	-2.797	4.196	2.34
2022-02-23	5.62	7.805	1.079	1.799	2.34
2022-02-24	5.4	7.829	-3.915	5.160	2.35
2022-02-25	5.37	7.838	-0.556	2.037	2.35
2022-02-28	5.39	7.850	0.372	2.793	2.36
2022-03-01	5.43	7.857	0.742	1.484	2.36
2022-03-02	5.44	7.864	0.184	1.657	2.36
2022-03-03	5.46	7.870	0.368	1.287	2.36
2022-03-04	5.38	7.879	-1.465	2.015	2.36
2022-03-07	5.38	7.889	0.000	2.230	2.37
2022-03-08	5.23	7.904	-2.788	3.346	2.37
2022-03-09	5.13	7.934	-1.912	7.075	2.38
2022-03-10	5.22	7.949	1.754	3.314	2.38
2022-03-11	5.26	7.963	0.766	3.257	2.39
2022-03-14	5.12	7.975	-2.662	2.852	2.39
2022-03-15	4.85	7.996	-5.273	5.078	2.40
2022-03-16	4.94	8.012	1.856	3.918	2.40
2022-03-17	5.01	8.020	1.417	2.024	2.41
2022-03-18	5.1	8.033	1.796	2.994	2.41
2022-03-21	5.09	8.041	-0.196	1.961	2.41
2022-03-22	5.11	8.049	0.393	1.768	2.41
2022-03-23	5.07	8.055	-0.783	1.566	2.42
2022-03-24	5	8.062	-1.381	1.578	2.42
2022-03-25	5.03	8.071	0.600	2.200	2.42
2022-03-28	5.05	8.083	0.398	2.783	2.42
2022-03-29	5	8.090	-0.990	1.782	2.43
2022-03-30	5.07	8.099	1.400	2.000	2.43
2022-03-31	5.06	8.104	-0.197	1.381	2.43
2022-04-01	5.17	8.119	2.174	3.360	2.44
2022-04-06	5.32	8.134	2.901	3.482	2.44
2022-04-07	5.21	8.144	-2.068	2.256	2.44
2022-04-08	5.19	8.151	-0.384	1.536	2.45
2022-04-11	5.06	8.165	-2.505	3.468	2.45
2022-04-12	5.2	8.180	2.767	3.360	2.45
2022-04-13	5.12	8.187	-1.538	1.731	2.46
2022-04-14	5.14	8.192	0.391	1.172	2.46
2022-04-15	5.04	8.201	-1.946	1.946	2.46
2022-04-18	5.06	8.209	0.397	1.984	2.46
2022-04-19	5.07	8.215	0.198	1.383	2.46
2022-04-20	5	8.225	-1.381	2.564	2.47
2022-04-21	4.87	8.238	-2.600	3.200	2.47
2022-04-22	4.8	8.247	-1.437	2.053	2.47
2022-04-25	4.46	8.273	-7.083	7.083	2.48
2022-04-26	4.3	8.291	-3.587	5.157	2.49
2022-04-27	4.43	8.314	3.023	6.047	2.49
2022-04-28	4.34	8.329	-2.032	4.063	2.50
2022-04-29	4.51	8.356	3.917	7.373	2.51
2022-05-05	4.49	8.365	-0.443	2.439	2.51
2022-05-06	4.45	8.385	-0.891	5.345	2.52
2022-05-09	4.49	8.394	0.899	2.247	2.52
2022-05-10	4.48	8.405	-0.223	3.118	2.52
2022-05-11	4.5	8.421	0.446	4.241	2.53
2022-05-12	4.49	8.427	-0.222	1.556	2.53
2022-05-13	4.52	8.433	0.668	1.559	2.53
2022-05-16	4.58	8.441	1.327	2.212	2.53
2022-05-17	4.5	8.448	-1.747	1.747	2.53
2022-05-18	4.51	8.453	0.222	1.333	2.54
2022-05-19	4.53	8.460	0.443	1.996	2.54
2022-05-20	4.6	8.471	1.545	2.870	2.54
2022-05-23	4.68	8.482	1.739	2.826	2.54

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