渤海轮渡融券券源 渤海轮渡专项约券

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	6.68	0	0	0	0
2020-04-28	6.71	0.017	0.449	2.994	0.01
2020-04-29	7.18	0.067	7.004	8.346	0.02
2020-04-30	7.49	0.092	4.318	4.039	0.03
2020-05-06	7.75	0.126	3.471	5.207	0.04
2020-05-07	7.64	0.141	-1.419	2.452	0.04
2020-05-08	7.9	0.166	3.403	3.796	0.05
2020-05-11	8.18	0.189	3.544	3.418	0.06
2020-05-12	8.06	0.218	-1.467	4.279	0.07
2020-05-13	8.13	0.229	0.868	1.613	0.07
2020-05-14	7.95	0.252	-2.214	3.444	0.08
2020-05-15	7.76	0.280	-2.390	4.403	0.08
2020-05-18	7.57	0.298	-2.448	2.835	0.09
2020-05-19	7.61	0.318	0.528	3.038	0.10
2020-05-20	7.49	0.328	-1.577	1.708	0.10
2020-05-21	7.62	0.352	1.736	3.738	0.11
2020-05-22	7.63	0.371	0.131	3.018	0.11
2020-05-25	7.43	0.393	-2.621	3.539	0.12
2020-05-26	7.5	0.408	0.942	2.423	0.12
2020-05-27	7.5	0.421	0.000	2.133	0.13
2020-05-28	7.32	0.442	-2.400	3.333	0.13
2020-05-29	7.39	0.452	0.956	1.639	0.14
2020-06-01	7.79	0.505	5.413	8.119	0.15
2020-06-02	7.86	0.523	0.899	2.824	0.16
2020-06-03	7.67	0.542	-2.417	2.926	0.16
2020-06-04	7.66	0.552	-0.130	1.565	0.17
2020-06-05	7.68	0.564	0.261	1.958	0.17
2020-06-08	7.71	0.577	0.391	1.953	0.17
2020-06-09	7.65	0.590	-0.778	2.075	0.18
2020-06-10	7.58	0.598	-0.915	1.307	0.18
2020-06-11	7.47	0.608	-1.451	1.583	0.18
2020-06-12	7.69	0.643	2.945	5.355	0.19
2020-06-15	7.43	0.662	-3.381	3.121	0.20
2020-06-16	7.45	0.669	0.269	1.077	0.20
2020-06-17	7.36	0.678	-1.208	1.477	0.20
2020-06-18	7.39	0.686	0.408	1.359	0.21
2020-06-19	7.33	0.697	-0.812	1.759	0.21
2020-06-22	7.34	0.703	0.136	0.955	0.21
2020-06-23	7.41	0.712	0.954	1.499	0.21
2020-06-24	7.37	0.725	-0.540	2.159	0.22
2020-06-29	7.36	0.731	-0.136	0.950	0.22
2020-06-30	7.44	0.739	1.087	1.359	0.22
2020-07-01	7.52	0.751	1.075	1.882	0.23
2020-07-02	7.7	0.772	2.394	3.324	0.23
2020-07-03	7.79	0.792	1.169	2.987	0.24
2020-07-06	8.09	0.819	3.851	3.979	0.25
2020-07-07	8.09	0.840	0.000	3.090	0.25
2020-07-08	8.04	0.857	-0.618	2.596	0.26
2020-07-09	8.16	0.870	1.493	1.990	0.26
2020-07-10	8.18	0.893	0.245	3.309	0.27
2020-07-13	8.53	0.929	4.279	5.134	0.28
2020-07-14	8.3	0.955	-2.696	3.751	0.29
2020-07-15	8.19	0.981	-1.325	3.735	0.29
2020-07-16	8.01	1.000	-2.198	2.930	0.30
2020-07-17	7.98	1.014	-0.375	1.998	0.30
2020-07-20	8.17	1.035	2.381	3.133	0.31
2020-07-21	8.22	1.049	0.612	2.081	0.31
2020-07-22	8.2	1.065	-0.243	2.311	0.32
2020-07-23	8.18	1.087	-0.244	3.171	0.33
2020-07-24	7.74	1.150	-5.379	9.780	0.34
2020-07-27	7.62	1.170	-1.550	3.101	0.35
2020-07-28	7.84	1.200	2.887	4.724	0.36
2020-07-29	8.33	1.254	6.250	7.781	0.38
2020-07-30	8.68	1.307	4.202	7.323	0.39
2020-07-31	8.61	1.331	-0.806	3.226	0.40
2020-08-03	8.96	1.361	4.065	4.065	0.41
2020-08-04	9.25	1.430	3.237	8.929	0.43
2020-08-05	9.88	1.510	6.811	9.730	0.45
2020-08-06	10.15	1.562	2.733	6.174	0.47
2020-08-07	11.17	1.734	10.049	18.424	0.52
2020-08-10	12.29	1.734	10.027	0.000	0.52
2020-08-11	13.52	1.804	10.008	6.265	0.54
2020-08-12	13.21	2.024	-2.293	19.970	0.61
2020-08-13	14.53	2.169	9.992	11.961	0.65
2020-08-14	13.08	2.263	-9.979	8.672	0.68
2020-08-17	14.39	2.391	10.015	10.627	0.72
2020-08-18	15.83	2.450	10.007	4.517	0.74
2020-08-19	17	2.666	7.391	15.224	0.80
2020-08-20	16.03	2.876	-5.706	15.706	0.86
2020-08-21	17.63	3.025	9.981	10.168	0.91
2020-08-24	19.39	3.060	9.983	2.155	0.92
2020-08-25	21	3.232	8.303	9.799	0.97
2020-08-26	18.9	3.433	-10.000	12.762	1.03
2020-08-27	18.46	3.567	-2.328	8.730	1.07
2020-08-28	19.3	3.705	4.550	8.613	1.11
2020-08-31	17.6	3.833	-8.808	8.705	1.15
2020-09-01	17.15	3.952	-2.557	8.295	1.19
2020-09-02	17.84	4.069	4.023	7.872	1.22
2020-09-03	16.06	4.162	-9.978	7.007	1.25
2020-09-04	14.5	4.267	-9.714	8.655	1.28
2020-09-07	13.39	4.382	-7.655	10.345	1.31
2020-09-08	13.26	4.433	-0.971	4.556	1.33
2020-09-09	12.16	4.530	-8.296	9.578	1.36
2020-09-10	11.88	4.591	-2.303	6.168	1.38
2020-09-11	11.9	4.621	0.168	3.030	1.39
2020-09-14	11.86	4.652	-0.336	3.193	1.40
2020-09-15	12.08	4.703	1.855	5.059	1.41
2020-09-16	11.6	4.763	-3.974	6.126	1.43
2020-09-17	11.46	4.802	-1.207	4.138	1.44
2020-09-18	11.79	4.869	2.880	6.806	1.46
2020-09-21	11.76	4.904	-0.254	3.562	1.47
2020-09-22	11.32	4.934	-3.741	3.146	1.48
2020-09-23	11.85	5.009	4.682	7.597	1.50
2020-09-24	11.36	5.091	-4.135	8.692	1.53
2020-09-25	11.43	5.158	0.616	7.042	1.55
2020-09-28	11.09	5.220	-2.975	6.737	1.57
2020-09-29	11.09	5.244	0.000	2.615	1.57
2020-09-30	10.76	5.286	-2.976	4.599	1.59
2020-10-09	11.15	5.329	3.625	4.647	1.60
2020-10-12	11.45	5.372	2.691	4.484	1.61
2020-10-13	11.5	5.394	0.437	2.358	1.62
2020-10-14	11.22	5.444	-2.435	5.304	1.63
2020-10-15	10.8	5.483	-3.743	4.367	1.64
2020-10-16	10.61	5.513	-1.759	3.333	1.65
2020-10-19	10.38	5.552	-2.168	4.524	1.67
2020-10-20	10.5	5.577	1.156	2.890	1.67
2020-10-21	10.21	5.607	-2.762	3.524	1.68
2020-10-22	10.33	5.634	1.175	3.134	1.69
2020-10-23	10.05	5.668	-2.711	4.066	1.70
2020-10-26	9.89	5.700	-1.592	3.881	1.71
2020-10-27	9.88	5.731	-0.101	3.741	1.72
2020-10-28	9.86	5.754	-0.202	2.834	1.73
2020-10-29	9.76	5.773	-1.014	2.333	1.73
2020-10-30	9.35	5.814	-4.201	5.225	1.74
2020-11-02	9.49	5.837	1.497	2.995	1.75
2020-11-03	9.73	5.870	2.529	4.004	1.76
2020-11-04	9.66	5.889	-0.719	2.364	1.77
2020-11-05	9.82	5.910	1.656	2.588	1.77
2020-11-06	9.62	5.957	-2.037	5.804	1.79
2020-11-09	10.11	6.021	5.094	7.692	1.81
2020-11-10	9.77	6.086	-3.363	7.913	1.83
2020-11-11	9.15	6.132	-6.346	6.039	1.84
2020-11-12	10.07	6.218	10.055	10.273	1.87
2020-11-13	10.39	6.277	3.178	6.753	1.88
2020-11-16	11.43	6.290	10.010	1.444	1.89
2020-11-17	11.98	6.428	4.812	13.823	1.93
2020-11-18	11.26	6.499	-6.010	7.513	1.95
2020-11-19	10.34	6.544	-8.171	5.240	1.96
2020-11-20	10.37	6.609	0.290	7.544	1.98
2020-11-23	10.15	6.640	-2.122	3.664	1.99
2020-11-24	9.99	6.661	-1.576	2.463	2.00
2020-11-25	9.8	6.688	-1.902	3.403	2.01
2020-11-26	9.58	6.708	-2.245	2.449	2.01
2020-11-27	9.42	6.738	-1.670	3.862	2.02
2020-11-30	9.34	6.757	-0.849	2.442	2.03
2020-12-01	9.48	6.785	1.499	3.533	2.04
2020-12-02	9.4	6.807	-0.844	2.743	2.04
2020-12-03	9.28	6.817	-1.277	1.383	2.05
2020-12-04	9.55	6.865	2.909	5.927	2.06
2020-12-07	9.35	6.880	-2.094	1.990	2.06
2020-12-08	9.34	6.900	-0.107	2.567	2.07
2020-12-09	9.18	6.920	-1.713	2.570	2.08
2020-12-10	8.93	6.942	-2.723	2.941	2.08
2020-12-11	8.66	6.987	-3.024	6.271	2.10
2020-12-14	8.67	7.014	0.115	3.811	2.10
2020-12-15	8.7	7.034	0.346	2.653	2.11
2020-12-16	8.6	7.054	-1.149	2.874	2.12
2020-12-17	8.75	7.081	1.744	3.721	2.12
2020-12-18	8.57	7.096	-2.057	2.057	2.13
2020-12-21	8.55	7.109	-0.233	1.867	2.13
2020-12-22	8.54	7.143	-0.117	4.795	2.14
2020-12-23	8.77	7.180	2.693	5.035	2.15
2020-12-24	8.87	7.209	1.140	3.877	2.16
2020-12-25	9.13	7.250	2.931	5.411	2.18
2020-12-28	8.74	7.290	-4.272	5.476	2.19
2020-12-29	8.91	7.344	1.945	7.323	2.20
2020-12-30	8.8	7.374	-1.235	4.040	2.21
2020-12-31	8.8	7.402	0.000	3.864	2.22
2021-01-04	8.63	7.421	-1.932	2.614	2.23
2021-01-05	8.55	7.438	-0.927	2.433	2.23
2021-01-06	8.14	7.469	-4.795	4.444	2.24
2021-01-07	8.02	7.497	-1.474	4.300	2.25
2021-01-08	7.95	7.530	-0.873	4.863	2.26
2021-01-11	7.66	7.554	-3.648	3.899	2.27
2021-01-12	8.43	7.628	10.052	10.444	2.29
2021-01-13	8.36	7.660	-0.830	4.626	2.30
2021-01-14	8.07	7.679	-3.469	2.871	2.30
2021-01-15	8.88	7.762	10.037	11.152	2.33
2021-01-18	9.25	7.850	4.167	11.374	2.35
2021-01-19	8.81	7.872	-4.757	3.027	2.36
2021-01-20	8.83	7.897	0.227	3.405	2.37
2021-01-21	8.69	7.913	-1.586	2.265	2.37
2021-01-22	8.88	7.969	2.186	7.595	2.39
2021-01-25	8.06	8.026	-9.234	8.446	2.41
2021-01-26	8.87	8.109	10.050	11.166	2.43
2021-01-27	8.71	8.153	-1.804	6.088	2.45
2021-01-28	8.4	8.192	-3.559	5.626	2.46
2021-01-29	8.45	8.217	0.595	3.571	2.47
2021-02-01	8.16	8.245	-3.432	4.024	2.47
2021-02-02	8.55	8.326	4.779	11.397	2.50
2021-02-03	8.24	8.343	-3.626	2.456	2.50
2021-02-04	8.2	8.380	-0.485	5.461	2.51
2021-02-05	8.29	8.405	1.098	3.659	2.52
2021-02-08	8.39	8.434	1.206	4.101	2.53
2021-02-09	8.36	8.452	-0.358	2.503	2.54
2021-02-10	8.34	8.472	-0.239	2.990	2.54
2021-02-18	8.63	8.495	3.477	3.118	2.55
2021-02-19	8.87	8.526	2.781	4.287	2.56
2021-02-22	8.98	8.554	1.240	3.720	2.57
2021-02-23	8.79	8.583	-2.116	3.898	2.57
2021-02-24	8.86	8.606	0.796	3.072	2.58
2021-02-25	8.8	8.633	-0.677	3.725	2.59
2021-02-26	8.67	8.648	-1.477	2.159	2.59
2021-03-01	8.88	8.672	2.422	3.230	2.60
2021-03-02	8.72	8.698	-1.802	3.491	2.61
2021-03-03	8.84	8.717	1.376	2.638	2.62
2021-03-04	8.75	8.730	-1.018	1.810	2.62
2021-03-05	8.97	8.754	2.514	3.200	2.63
2021-03-08	8.9	8.775	-0.780	2.787	2.63
2021-03-09	9.58	8.852	7.640	9.663	2.66
2021-03-10	8.9	8.889	-7.098	5.010	2.67
2021-03-11	8.82	8.923	-0.899	4.607	2.68
2021-03-12	8.57	8.952	-2.834	4.082	2.69
2021-03-15	8.77	8.985	2.334	4.551	2.70
2021-03-16	8.8	9.001	0.342	2.052	2.70
2021-03-17	9.13	9.044	3.750	5.682	2.71
2021-03-18	9.06	9.064	-0.767	2.738	2.72
2021-03-19	9.03	9.084	-0.331	2.539	2.73
2021-03-22	9.18	9.100	1.661	2.104	2.73
2021-03-23	8.88	9.143	-3.268	5.882	2.74
2021-03-24	8.84	9.159	-0.450	2.140	2.75
2021-03-25	8.81	9.187	-0.339	3.846	2.76
2021-03-26	8.86	9.199	0.568	1.589	2.76
2021-03-29	8.74	9.220	-1.354	2.935	2.77
2021-03-30	8.56	9.240	-2.059	2.746	2.77
2021-03-31	8.67	9.257	1.285	2.336	2.78
2021-04-01	8.59	9.268	-0.923	1.615	2.78
2021-04-02	8.59	9.276	0.000	1.048	2.78
2021-04-06	8.7	9.289	1.281	1.863	2.79
2021-04-07	8.86	9.328	1.839	5.172	2.80
2021-04-08	8.75	9.346	-1.242	2.596	2.80
2021-04-09	8.75	9.371	0.000	3.314	2.81
2021-04-12	8.53	9.388	-2.514	2.400	2.82
2021-04-13	8.39	9.404	-1.641	2.345	2.82
2021-04-14	8.47	9.415	0.954	1.549	2.82
2021-04-15	8.47	9.425	0.000	1.417	2.83
2021-04-16	8.53	9.433	0.708	1.063	2.83
2021-04-19	8.62	9.446	1.055	1.876	2.83
2021-04-20	8.4	9.466	-2.552	2.900	2.84
2021-04-21	8.26	9.481	-1.667	2.143	2.84
2021-04-22	8.28	9.491	0.242	1.453	2.85
2021-04-23	8.35	9.502	0.845	1.570	2.85
2021-04-26	8.18	9.525	-2.036	3.353	2.86
2021-04-27	8.22	9.541	0.489	2.323	2.86
2021-04-28	8.21	9.550	-0.122	1.338	2.86
2021-04-29	8.22	9.563	0.122	1.949	2.87
2021-04-30	8.12	9.578	-1.217	2.190	2.87
2021-05-06	8.14	9.592	0.246	2.094	2.88
2021-05-07	8.16	9.601	0.246	1.351	2.88
2021-05-10	8.18	9.611	0.245	1.348	2.88
2021-05-11	8.16	9.623	-0.244	1.834	2.89
2021-05-12	8.23	9.637	0.858	2.083	2.89
2021-05-13	8.15	9.648	-0.972	1.580	2.89
2021-05-14	8.22	9.657	0.859	1.227	2.90
2021-05-17	8.12	9.666	-1.217	1.460	2.90
2021-05-18	8.09	9.672	-0.369	0.862	2.90
2021-05-19	8.07	9.681	-0.247	1.236	2.90
2021-05-20	8.02	9.686	-0.620	0.867	2.91
2021-05-21	8.23	9.717	2.618	4.489	2.92
2021-05-24	8.14	9.726	-1.094	1.337	2.92
2021-05-25	8.18	9.737	0.491	1.597	2.92
2021-05-26	8.22	9.750	0.489	1.834	2.92
2021-05-27	8.28	9.761	0.730	1.582	2.93
2021-05-28	8.26	9.769	-0.242	1.208	2.93
2021-05-31	8.23	9.775	-0.363	0.847	2.93
2021-06-01	8.84	9.849	7.412	10.085	2.95
2021-06-02	8.45	9.863	-4.412	2.036	2.96
2021-06-03	8.39	9.873	-0.710	1.420	2.96
2021-06-04	8.32	9.884	-0.834	1.549	2.97
2021-06-07	8.38	9.901	0.721	2.404	2.97
2021-06-08	8.39	9.912	0.119	1.671	2.97
2021-06-09	8.46	9.924	0.834	1.669	2.98
2021-06-10	8.48	9.938	0.236	1.891	2.98
2021-06-11	8.34	9.952	-1.651	2.005	2.99
2021-06-15	8.54	9.973	2.398	2.998	2.99
2021-06-16	8.6	9.997	0.703	3.396	3.00
2021-06-17	8.58	10.016	-0.233	2.558	3.00
2021-06-18	8.52	10.025	-0.699	1.399	3.01
2021-06-21	8.5	10.033	-0.235	1.056	3.01
2021-06-22	8.58	10.047	0.941	2.000	3.01
2021-06-23	8.7	10.064	1.399	2.331	3.02
2021-06-24	8.56	10.075	-1.040	1.503	3.02
2021-06-25	8.71	10.093	1.752	2.453	3.03
2021-06-28	8.48	10.119	-2.641	3.674	3.04
2021-06-29	8.49	10.127	0.118	1.179	3.04
2021-06-30	8.36	10.144	-1.531	2.473	3.04
2021-07-01	8.22	10.157	-1.675	1.914	3.05
2021-07-02	8.34	10.173	1.460	2.311	3.05
2021-07-05	8.37	10.189	0.360	2.278	3.06
2021-07-06	8.35	10.202	-0.239	1.792	3.06
2021-07-07	8.24	10.213	-1.317	1.677	3.06
2021-07-08	8.25	10.226	0.121	1.820	3.07
2021-07-09	8.26	10.234	0.121	1.212	3.07
2021-07-12	8.27	10.243	0.121	1.332	3.07
2021-07-13	8.87	10.270	7.255	3.628	3.08
2021-07-14	8.77	10.305	0.343	4.805	3.09
2021-07-15	8.63	10.324	-1.596	2.623	3.10
2021-07-16	8.52	10.339	-1.275	2.086	3.10
2021-07-19	8.56	10.356	0.469	2.465	3.11
2021-07-20	8.44	10.365	-1.402	1.285	3.11
2021-07-21	8.59	10.385	1.777	2.725	3.12
2021-07-22	8.61	10.398	0.233	1.746	3.12
2021-07-23	8.7	10.412	1.045	1.974	3.12
2021-07-26	8.37	10.437	-3.793	3.678	3.13
2021-07-27	8.3	10.452	-0.836	2.031	3.14
2021-07-28	8.03	10.476	-3.253	3.614	3.14
2021-07-29	8.09	10.481	0.747	0.747	3.14
2021-07-30	8.13	10.493	0.494	1.854	3.15
2021-08-02	8.17	10.508	0.492	2.214	3.15
2021-08-03	8.2	10.519	0.367	1.591	3.16
2021-08-04	8.17	10.527	-0.366	1.098	3.16
2021-08-05	8.06	10.537	-1.346	1.469	3.16
2021-08-06	8.06	10.545	0.000	1.241	3.16
2021-08-09	8.08	10.562	0.248	2.481	3.17
2021-08-10	8.1	10.568	0.248	0.990	3.17
2021-08-11	8.14	10.574	0.494	0.864	3.17
2021-08-12	8.22	10.587	0.983	1.843	3.18
2021-08-13	8.23	10.594	0.122	0.973	3.18
2021-08-16	8.39	10.610	1.944	2.309	3.18
2021-08-17	8.23	10.631	-1.907	3.099	3.19
2021-08-18	8.4	10.650	2.066	2.795	3.20
2021-08-19	8.53	10.670	1.548	2.738	3.20
2021-08-20	8.3	10.693	-2.696	3.400	3.21
2021-08-23	8.22	10.709	-0.964	2.289	3.21
2021-08-24	8.22	10.714	0.000	0.730	3.21
2021-08-25	8.27	10.727	0.608	1.825	3.22
2021-08-26	8.3	10.742	0.363	2.177	3.22
2021-08-27	8.15	10.756	-1.807	2.048	3.23
2021-08-30	8.18	10.768	0.368	1.840	3.23
2021-08-31	8.22	10.777	0.489	1.222	3.23
2021-09-01	8.36	10.794	1.703	2.433	3.24
2021-09-02	8.4	10.805	0.478	1.675	3.24
2021-09-03	8.44	10.815	0.476	1.429	3.24
2021-09-06	8.44	10.827	0.000	1.659	3.25
2021-09-07	8.71	10.859	3.199	4.384	3.26
2021-09-08	8.74	10.873	0.344	1.952	3.26
2021-09-09	8.88	10.897	1.602	3.204	3.27
2021-09-10	8.8	10.917	-0.901	2.703	3.27
2021-09-13	9.08	10.951	3.182	4.545	3.29
2021-09-14	8.91	10.974	-1.872	3.084	3.29
2021-09-15	8.9	10.992	-0.112	2.469	3.30
2021-09-16	8.78	11.029	-1.348	5.056	3.31
2021-09-17	8.78	11.057	0.000	3.872	3.32
2021-09-22	9.26	11.115	5.467	7.403	3.33
2021-09-23	9.2	11.135	-0.648	2.700	3.34
2021-09-24	8.9	11.169	-3.261	4.565	3.35
2021-09-27	8.33	11.221	-6.404	7.528	3.37
2021-09-28	8.43	11.237	1.200	2.161	3.37
2021-09-29	8.17	11.255	-3.084	2.728	3.38
2021-09-30	8.26	11.264	1.102	1.346	3.38
2021-10-08	8.52	11.304	3.148	5.569	3.39
2021-10-11	8.55	11.324	0.352	2.817	3.40
2021-10-12	8.34	11.344	-2.456	2.924	3.40
2021-10-13	8.29	11.358	-0.600	1.918	3.41
2021-10-14	8.28	11.367	-0.121	1.327	3.41
2021-10-15	8.08	11.389	-2.415	3.261	3.42
2021-10-18	8.14	11.397	0.743	1.238	3.42
2021-10-19	8.14	11.405	0.000	1.229	3.42
2021-10-20	8.14	11.412	0.000	0.983	3.42
2021-10-21	8.11	11.421	-0.369	1.351	3.43
2021-10-22	8	11.431	-1.356	1.480	3.43
2021-10-25	7.97	11.439	-0.375	1.125	3.43
2021-10-26	7.91	11.447	-0.753	1.255	3.43
2021-10-27	7.83	11.464	-1.011	2.655	3.44
2021-10-28	7.56	11.487	-3.448	3.576	3.45
2021-10-29	7.66	11.500	1.323	2.116	3.45
2021-11-01	7.65	11.512	-0.131	1.828	3.45
2021-11-02	7.58	11.527	-0.915	2.353	3.46
2021-11-03	7.61	11.536	0.396	1.451	3.46
2021-11-04	7.68	11.543	0.920	1.051	3.46
2021-11-05	7.62	11.550	-0.781	1.172	3.47
2021-11-08	7.64	11.560	0.262	1.575	3.47
2021-11-09	7.73	11.570	1.178	1.571	3.47
2021-11-10	7.72	11.579	-0.129	1.423	3.47
2021-11-11	7.79	11.592	0.907	1.943	3.48
2021-11-12	7.79	11.600	0.000	1.284	3.48
2021-11-15	7.85	11.611	0.770	1.669	3.48
2021-11-16	7.76	11.624	-1.146	1.911	3.49
2021-11-17	7.78	11.631	0.258	1.160	3.49
2021-11-18	7.78	11.641	0.000	1.542	3.49
2021-11-19	7.83	11.650	0.643	1.285	3.49
2021-11-22	7.77	11.656	-0.766	1.022	3.50
2021-11-23	7.82	11.661	0.644	0.772	3.50
2021-11-24	7.79	11.666	-0.384	0.767	3.50
2021-11-25	7.79	11.671	0.000	0.770	3.50
2021-11-26	7.86	11.680	0.899	1.284	3.50
2021-11-29	7.75	11.686	-1.399	1.018	3.51
2021-11-30	7.86	11.701	1.419	2.194	3.51
2021-12-01	7.9	11.710	0.509	1.399	3.51
2021-12-02	7.83	11.721	-0.886	1.772	3.52
2021-12-03	7.94	11.737	1.405	2.427	3.52
2021-12-06	7.77	11.751	-2.141	2.141	3.53
2021-12-07	7.7	11.765	-0.901	2.188	3.53
2021-12-08	7.71	11.773	0.130	1.169	3.53
2021-12-09	7.76	11.780	0.649	1.167	3.53
2021-12-10	7.9	11.802	1.804	3.351	3.54
2021-12-13	7.77	11.811	-1.646	1.266	3.54
2021-12-14	7.86	11.831	1.158	3.089	3.55
2021-12-15	7.91	11.841	0.636	1.527	3.55
2021-12-16	7.92	11.850	0.126	1.391	3.56
2021-12-17	7.85	11.857	-0.884	1.136	3.56
2021-12-20	7.87	11.865	0.255	1.146	3.56
2021-12-21	7.97	11.875	1.271	1.525	3.56
2021-12-22	8.02	11.884	0.627	1.380	3.57
2021-12-23	7.88	11.896	-1.746	1.746	3.57
2021-12-24	7.82	11.908	-0.761	1.904	3.57
2021-12-27	7.82	11.915	0.000	1.023	3.57
2021-12-28	7.85	11.922	0.384	1.023	3.58
2021-12-29	7.88	11.931	0.382	1.401	3.58
2021-12-30	7.89	11.936	0.127	0.761	3.58
2021-12-31	7.94	11.942	0.634	0.887	3.58
2022-01-04	8.17	11.964	2.897	3.275	3.59
2022-01-05	8.15	11.977	-0.245	1.958	3.59
2022-01-06	8.13	11.989	-0.245	1.718	3.60
2022-01-07	8.06	12.002	-0.861	1.968	3.60
2022-01-10	8.15	12.015	1.117	1.861	3.60
2022-01-11	8.13	12.023	-0.245	1.227	3.61
2022-01-12	8.15	12.031	0.246	1.107	3.61
2022-01-13	8.16	12.043	0.123	1.840	3.61
2022-01-14	7.99	12.059	-2.083	2.451	3.62
2022-01-17	8.06	12.071	0.876	1.752	3.62
2022-01-18	7.96	12.086	-1.241	2.233	3.63
2022-01-19	8.04	12.094	1.005	1.256	3.63
2022-01-20	8.01	12.127	-0.373	4.851	3.64
2022-01-21	8.09	12.138	0.999	1.623	3.64
2022-01-24	8.04	12.151	-0.618	1.978	3.65
2022-01-25	7.71	12.177	-4.104	4.104	3.65
2022-01-26	7.75	12.191	0.519	2.075	3.66
2022-01-27	7.67	12.206	-1.032	2.452	3.66
2022-01-28	7.78	12.222	1.434	2.347	3.67
2022-02-07	7.79	12.232	0.129	1.542	3.67
2022-02-08	8.06	12.254	3.466	3.338	3.68
2022-02-09	8.09	12.263	0.372	1.365	3.68
2022-02-10	8.13	12.271	0.494	1.112	3.68
2022-02-11	8.1	12.282	-0.369	1.599	3.68
2022-02-14	8.13	12.300	0.370	2.716	3.69
2022-02-15	8.02	12.312	-1.353	1.845	3.69
2022-02-16	8.06	12.322	0.499	1.496	3.70
2022-02-17	8	12.331	-0.744	1.241	3.70
2022-02-18	8.05	12.341	0.625	1.500	3.70
2022-02-21	8.12	12.349	0.870	1.242	3.70
2022-02-22	8	12.359	-1.478	1.478	3.71
2022-02-23	8.03	12.365	0.375	0.875	3.71
2022-02-24	7.78	12.389	-3.113	3.736	3.72
2022-02-25	7.92	12.411	1.799	3.342	3.72
2022-02-28	8.09	12.435	2.146	3.535	3.73
2022-03-01	8.13	12.446	0.494	1.607	3.73
2022-03-02	8.21	12.458	0.984	1.845	3.74
2022-03-03	8.36	12.479	1.827	2.923	3.74
2022-03-04	8.22	12.489	-1.675	1.555	3.75
2022-03-07	8.12	12.503	-1.217	1.946	3.75
2022-03-08	7.92	12.523	-2.463	3.079	3.76
2022-03-09	7.73	12.562	-2.399	6.061	3.77
2022-03-10	7.75	12.579	0.259	2.587	3.77
2022-03-11	7.93	12.614	2.323	5.290	3.78
2022-03-14	7.74	12.630	-2.396	2.522	3.79
2022-03-15	7.32	12.664	-5.426	5.556	3.80
2022-03-16	7.47	12.692	2.049	4.508	3.81
2022-03-17	7.48	12.704	0.134	1.874	3.81
2022-03-18	7.54	12.714	0.802	1.738	3.81
2022-03-21	7.54	12.723	0.000	1.326	3.82
2022-03-22	7.57	12.734	0.398	1.724	3.82
2022-03-23	7.54	12.739	-0.396	0.793	3.82
2022-03-24	7.41	12.752	-1.724	2.122	3.83
2022-03-25	7.5	12.761	1.215	1.484	3.83
2022-03-28	7.5	12.774	0.000	2.000	3.83
2022-03-29	7.44	12.787	-0.800	2.133	3.84
2022-03-30	7.53	12.794	1.210	1.210	3.84
2022-03-31	7.57	12.802	0.531	1.195	3.84
2022-04-01	7.7	12.833	1.717	4.888	3.85
2022-04-06	7.86	12.857	2.078	3.636	3.86
2022-04-07	7.71	12.873	-1.908	2.417	3.86
2022-04-08	7.71	12.891	0.000	2.853	3.87
2022-04-11	7.66	12.912	-0.649	3.372	3.87
2022-04-12	7.96	12.950	3.916	5.614	3.88
2022-04-13	7.93	12.970	-0.377	3.015	3.89
2022-04-14	7.94	12.982	0.126	1.892	3.89
2022-04-15	7.78	12.997	-2.015	2.267	3.90
2022-04-18	7.8	13.010	0.257	2.057	3.90
2022-04-19	7.92	13.029	1.538	2.821	3.91
2022-04-20	7.93	13.043	0.126	2.146	3.91
2022-04-21	7.63	13.065	-3.783	3.405	3.92
2022-04-22	7.73	13.081	1.311	2.490	3.92
2022-04-25	7.11	13.123	-8.021	7.115	3.94
2022-04-26	6.63	13.163	-6.751	7.314	3.95
2022-04-27	6.68	13.190	0.754	4.827	3.96
2022-04-28	6.59	13.222	-1.347	5.838	3.97
2022-04-29	6.81	13.241	3.338	3.338	3.97
2022-05-05	6.82	13.254	0.147	2.203	3.98
2022-05-06	6.67	13.263	-2.199	1.613	3.98
2022-05-09	6.73	13.274	0.900	2.099	3.98
2022-05-10	6.74	13.289	0.149	2.526	3.99
2022-05-11	6.71	13.301	-0.445	2.226	3.99
2022-05-12	6.75	13.312	0.596	1.937	3.99
2022-05-13	6.8	13.322	0.741	1.778	4.00
2022-05-16	6.99	13.341	2.794	3.235	4.00
2022-05-17	6.81	13.359	-2.575	3.147	4.01
2022-05-18	6.81	13.365	0.000	1.028	4.01
2022-05-19	6.82	13.372	0.147	1.322	4.01
2022-05-20	6.86	13.381	0.587	1.613	4.01
2022-05-23	6.95	13.391	1.312	1.603	4.02

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