中国通号融券券源 中国通号专项约券

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	5.94	0	0	0	0
2020-04-28	5.78	0.036	-2.694	7.576	0.01
2020-04-29	5.8	0.047	0.346	2.076	0.01
2020-04-30	5.96	0.062	2.759	3.103	0.02
2020-05-06	6.23	0.093	4.530	6.040	0.03
2020-05-07	6.09	0.106	-2.247	2.568	0.03
2020-05-08	6.14	0.115	0.821	1.642	0.03
2020-05-11	6.09	0.122	-0.814	1.466	0.04
2020-05-12	6.05	0.131	-0.657	1.806	0.04
2020-05-13	6.03	0.137	-0.331	1.157	0.04
2020-05-14	5.98	0.148	-0.829	2.156	0.04
2020-05-15	6.01	0.154	0.502	1.171	0.05
2020-05-18	5.97	0.160	-0.666	1.331	0.05
2020-05-19	6.03	0.165	1.005	0.838	0.05
2020-05-20	6.09	0.181	0.995	3.151	0.05
2020-05-21	5.99	0.190	-1.642	1.970	0.06
2020-05-22	5.86	0.206	-2.170	3.172	0.06
2020-05-25	5.82	0.213	-0.683	1.536	0.06
2020-05-26	5.94	0.226	2.062	2.577	0.07
2020-05-27	5.84	0.237	-1.684	2.189	0.07
2020-05-28	5.84	0.244	0.000	1.541	0.07
2020-05-29	5.85	0.248	0.171	0.856	0.07
2020-06-01	6.01	0.263	2.735	2.906	0.08
2020-06-02	6.01	0.271	0.000	1.664	0.08
2020-06-03	6	0.279	-0.166	1.498	0.08
2020-06-04	6.04	0.287	0.667	1.667	0.09
2020-06-05	6.02	0.292	-0.331	0.993	0.09
2020-06-08	6.02	0.299	0.000	1.329	0.09
2020-06-09	5.99	0.302	-0.498	0.664	0.09
2020-06-10	5.93	0.308	-1.002	1.169	0.09
2020-06-11	5.97	0.316	0.675	1.686	0.09
2020-06-12	5.91	0.325	-1.005	1.675	0.10
2020-06-15	5.86	0.332	-0.846	1.523	0.10
2020-06-16	5.91	0.336	0.853	0.853	0.10
2020-06-17	5.89	0.341	-0.338	1.015	0.10
2020-06-18	5.9	0.346	0.170	1.019	0.10
2020-06-19	5.92	0.349	0.339	0.508	0.10
2020-06-22	6.09	0.366	2.872	3.378	0.11
2020-06-23	6.07	0.374	-0.328	1.642	0.11
2020-06-24	6.22	0.391	2.471	3.295	0.12
2020-06-29	6.15	0.408	-1.125	3.376	0.12
2020-06-30	6.21	0.416	0.976	1.463	0.12
2020-07-01	6.21	0.423	0.000	1.288	0.13
2020-07-02	6.33	0.437	1.932	2.738	0.13
2020-07-03	6.37	0.447	0.632	1.896	0.13
2020-07-06	7.18	0.528	12.716	13.501	0.16
2020-07-07	7.15	0.551	-0.418	3.900	0.17
2020-07-08	7.17	0.569	0.280	2.937	0.17
2020-07-09	7.47	0.623	4.184	8.787	0.19
2020-07-10	7.21	0.648	-3.481	4.016	0.19
2020-07-13	7.42	0.685	2.913	5.964	0.21
2020-07-14	7.5	0.718	1.078	5.391	0.22
2020-07-15	7.12	0.757	-5.067	6.533	0.23
2020-07-16	6.7	0.796	-5.899	7.022	0.24
2020-07-17	6.63	0.815	-1.045	3.433	0.24
2020-07-20	6.81	0.837	2.715	3.922	0.25
2020-07-21	6.8	0.861	-0.147	4.112	0.26
2020-07-22	6.66	0.887	-2.059	4.706	0.27
2020-07-23	6.56	0.902	-1.502	2.703	0.27
2020-07-24	6.1	0.942	-7.012	7.927	0.28
2020-07-27	6.14	0.950	0.656	1.639	0.29
2020-07-28	6.21	0.958	1.140	1.466	0.29
2020-07-29	6.33	0.974	1.932	3.060	0.29
2020-07-30	6.26	0.984	-1.106	1.896	0.30
2020-07-31	6.31	0.996	0.799	2.236	0.30
2020-08-03	6.5	1.016	3.011	3.803	0.30
2020-08-04	6.42	1.028	-1.231	2.154	0.31
2020-08-05	6.44	1.034	0.312	1.246	0.31
2020-08-06	6.38	1.045	-0.932	2.019	0.31
2020-08-07	6.23	1.061	-2.351	2.978	0.32
2020-08-10	6.33	1.076	1.605	2.889	0.32
2020-08-11	6.19	1.089	-2.212	2.528	0.33
2020-08-12	6.15	1.098	-0.646	1.777	0.33
2020-08-13	6.19	1.104	0.650	1.138	0.33
2020-08-14	6.22	1.111	0.485	1.292	0.33
2020-08-17	6.29	1.121	1.125	1.929	0.34
2020-08-18	6.28	1.125	-0.159	0.795	0.34
2020-08-19	6.25	1.136	-0.478	2.070	0.34
2020-08-20	6.17	1.142	-1.280	1.280	0.34
2020-08-21	6.23	1.147	0.972	0.972	0.34
2020-08-24	6.2	1.153	-0.482	1.124	0.35
2020-08-25	6.19	1.158	-0.161	0.968	0.35
2020-08-26	6.12	1.167	-1.131	1.777	0.35
2020-08-27	6.19	1.180	1.144	2.451	0.35
2020-08-28	6.2	1.186	0.162	1.131	0.36
2020-08-31	6.17	1.194	-0.484	1.613	0.36
2020-09-01	6.17	1.197	0.000	0.648	0.36
2020-09-02	6.14	1.203	-0.486	1.135	0.36
2020-09-03	6.12	1.209	-0.326	1.140	0.36
2020-09-04	6.08	1.215	-0.654	1.144	0.36
2020-09-07	6.04	1.221	-0.658	1.316	0.37
2020-09-08	6.14	1.233	1.656	2.318	0.37
2020-09-09	6.32	1.266	2.932	6.189	0.38
2020-09-10	6.1	1.290	-3.481	4.747	0.39
2020-09-11	6.11	1.297	0.164	1.311	0.39
2020-09-14	6.29	1.307	2.946	1.964	0.39
2020-09-15	6.32	1.315	0.477	1.590	0.39
2020-09-16	6.27	1.323	-0.791	1.582	0.40
2020-09-17	6.42	1.349	2.392	4.785	0.40
2020-09-18	6.44	1.360	0.312	2.025	0.41
2020-09-21	6.44	1.370	0.000	1.863	0.41
2020-09-22	6.33	1.379	-1.708	1.708	0.41
2020-09-23	6.48	1.399	2.370	3.633	0.42
2020-09-24	6.43	1.410	-0.772	2.160	0.42
2020-09-25	6.29	1.426	-2.177	2.955	0.43
2020-09-28	6.25	1.436	-0.636	1.908	0.43
2020-09-29	6.32	1.446	1.120	1.920	0.43
2020-09-30	6.28	1.453	-0.633	1.424	0.44
2020-10-09	6.38	1.464	1.592	2.070	0.44
2020-10-12	6.45	1.473	1.097	1.567	0.44
2020-10-13	6.39	1.479	-0.930	1.240	0.44
2020-10-14	6.27	1.490	-1.878	2.034	0.45
2020-10-15	6.25	1.496	-0.319	1.116	0.45
2020-10-16	6.25	1.502	0.000	1.280	0.45
2020-10-19	6.22	1.509	-0.480	1.280	0.45
2020-10-20	6.26	1.515	0.643	1.125	0.45
2020-10-21	6.18	1.523	-1.278	1.597	0.46
2020-10-22	6.14	1.527	-0.647	0.809	0.46
2020-10-23	6.12	1.535	-0.326	1.466	0.46
2020-10-26	6.15	1.541	0.490	1.307	0.46
2020-10-27	6.17	1.546	0.325	0.976	0.46
2020-10-28	6.16	1.552	-0.162	1.135	0.47
2020-10-29	6.12	1.558	-0.649	1.136	0.47
2020-10-30	6.02	1.569	-1.634	2.124	0.47
2020-11-02	5.94	1.579	-1.329	2.159	0.47
2020-11-03	6.06	1.591	2.020	2.357	0.48
2020-11-04	6.06	1.598	0.000	1.320	0.48
2020-11-05	6.11	1.604	0.825	1.155	0.48
2020-11-06	6.11	1.608	0.000	0.818	0.48
2020-11-09	6.18	1.615	1.146	1.309	0.48
2020-11-10	6.13	1.622	-0.809	1.456	0.49
2020-11-11	6.09	1.630	-0.653	1.631	0.49
2020-11-12	6.1	1.635	0.164	0.821	0.49
2020-11-13	6.09	1.641	-0.164	1.311	0.49
2020-11-16	6.16	1.652	1.149	2.135	0.50
2020-11-17	6.16	1.658	0.000	1.136	0.50
2020-11-18	6.15	1.663	-0.162	0.974	0.50
2020-11-19	6.15	1.666	0.000	0.488	0.50
2020-11-20	6.16	1.669	0.163	0.650	0.50
2020-11-23	6.16	1.674	0.000	0.974	0.50
2020-11-24	6.14	1.677	-0.325	0.649	0.50
2020-11-25	6.12	1.681	-0.326	0.814	0.50
2020-11-26	6.08	1.686	-0.654	0.980	0.51
2020-11-27	6.1	1.691	0.329	0.987	0.51
2020-11-30	6.17	1.700	1.148	1.639	0.51
2020-12-01	6.18	1.704	0.162	0.810	0.51
2020-12-02	6.23	1.711	0.809	1.456	0.51
2020-12-03	6.17	1.717	-0.963	1.124	0.52
2020-12-04	6.15	1.721	-0.324	0.648	0.52
2020-12-07	6.09	1.728	-0.976	1.463	0.52
2020-12-08	6.07	1.734	-0.328	1.149	0.52
2020-12-09	6.07	1.740	0.000	1.153	0.52
2020-12-10	6.02	1.745	-0.824	1.153	0.52
2020-12-11	6.16	1.758	2.326	2.492	0.53
2020-12-14	6.12	1.764	-0.649	1.136	0.53
2020-12-15	6.08	1.771	-0.654	1.471	0.53
2020-12-16	6.05	1.781	-0.493	1.974	0.53
2020-12-17	6.07	1.787	0.331	1.157	0.54
2020-12-18	6.04	1.791	-0.494	0.659	0.54
2020-12-21	6.04	1.795	0.000	0.828	0.54
2020-12-22	5.98	1.802	-0.993	1.490	0.54
2020-12-23	5.97	1.807	-0.167	1.003	0.54
2020-12-24	5.93	1.814	-0.670	1.340	0.54
2020-12-25	5.93	1.818	0.000	0.843	0.55
2020-12-28	5.87	1.825	-1.012	1.518	0.55
2020-12-29	5.91	1.830	0.681	1.022	0.55
2020-12-30	5.84	1.837	-1.184	1.354	0.55
2020-12-31	5.86	1.842	0.342	1.027	0.55
2021-01-04	5.86	1.848	0.000	1.195	0.55
2021-01-05	5.91	1.863	0.853	3.072	0.56
2021-01-06	6.02	1.883	1.861	3.892	0.56
2021-01-07	5.91	1.896	-1.827	2.658	0.57
2021-01-08	5.93	1.901	0.338	1.184	0.57
2021-01-11	5.84	1.912	-1.518	2.192	0.57
2021-01-12	5.87	1.917	0.514	1.027	0.58
2021-01-13	5.98	1.938	1.874	4.259	0.58
2021-01-14	6.25	1.975	4.515	7.023	0.59
2021-01-15	6.09	1.988	-2.560	2.560	0.60
2021-01-18	6.09	1.994	0.000	1.149	0.60
2021-01-19	6.03	2.003	-0.985	1.806	0.60
2021-01-20	6.03	2.013	0.000	1.990	0.60
2021-01-21	6.01	2.017	-0.332	0.829	0.61
2021-01-22	5.9	2.028	-1.830	2.329	0.61
2021-01-25	5.88	2.035	-0.339	1.356	0.61
2021-01-26	5.86	2.041	-0.340	1.190	0.61
2021-01-27	5.86	2.046	0.000	1.024	0.61
2021-01-28	5.83	2.049	-0.512	0.683	0.61
2021-01-29	5.76	2.060	-1.201	2.230	0.62
2021-02-01	5.78	2.067	0.347	1.389	0.62
2021-02-02	5.72	2.074	-1.038	1.557	0.62
2021-02-03	5.57	2.091	-2.622	3.671	0.63
2021-02-04	5.47	2.105	-1.795	3.052	0.63
2021-02-05	5.43	2.113	-0.731	1.828	0.63
2021-02-08	5.41	2.121	-0.368	1.657	0.64
2021-02-09	5.46	2.127	0.924	1.294	0.64
2021-02-10	5.52	2.133	1.099	1.465	0.64
2021-02-18	5.58	2.138	1.087	0.906	0.64
2021-02-19	5.72	2.151	2.509	2.867	0.65
2021-02-22	5.85	2.166	2.273	2.972	0.65
2021-02-23	5.86	2.172	0.171	1.368	0.65
2021-02-24	5.85	2.182	-0.171	1.877	0.65
2021-02-25	5.91	2.193	1.026	2.393	0.66
2021-02-26	5.91	2.203	0.000	1.861	0.66
2021-03-01	5.84	2.213	-1.184	2.200	0.66
2021-03-02	5.82	2.222	-0.342	1.884	0.67
2021-03-03	5.85	2.227	0.515	0.859	0.67
2021-03-04	5.82	2.231	-0.513	0.855	0.67
2021-03-05	5.83	2.237	0.172	1.203	0.67
2021-03-08	5.86	2.242	0.515	1.201	0.67
2021-03-09	5.8	2.257	-1.024	3.072	0.68
2021-03-10	5.64	2.272	-2.759	3.103	0.68
2021-03-11	5.67	2.276	0.532	0.887	0.68
2021-03-12	5.66	2.280	-0.176	0.882	0.68
2021-03-15	5.73	2.289	1.237	1.767	0.69
2021-03-16	5.84	2.301	1.920	2.618	0.69
2021-03-17	5.8	2.309	-0.685	1.541	0.69
2021-03-18	5.79	2.314	-0.172	1.034	0.69
2021-03-19	5.59	2.331	-3.454	3.627	0.70
2021-03-22	5.73	2.341	2.504	2.147	0.70
2021-03-23	5.72	2.348	-0.175	1.571	0.70
2021-03-24	5.71	2.353	-0.175	0.874	0.71
2021-03-25	5.66	2.359	-0.876	1.401	0.71
2021-03-26	5.68	2.363	0.353	0.883	0.71
2021-03-29	5.68	2.367	0.000	0.704	0.71
2021-03-30	5.67	2.371	-0.176	0.880	0.71
2021-03-31	5.67	2.375	0.000	0.882	0.71
2021-04-01	5.67	2.380	0.000	1.058	0.71
2021-04-02	5.66	2.385	-0.176	1.058	0.72
2021-04-06	5.67	2.388	0.177	0.530	0.72
2021-04-07	5.73	2.394	1.058	1.411	0.72
2021-04-08	5.73	2.400	0.000	1.222	0.72
2021-04-09	5.74	2.405	0.175	1.047	0.72
2021-04-12	5.72	2.411	-0.348	1.220	0.72
2021-04-13	5.7	2.416	-0.350	1.049	0.72
2021-04-14	5.7	2.420	0.000	0.877	0.73
2021-04-15	5.73	2.427	0.526	1.404	0.73
2021-04-16	5.82	2.436	1.571	1.920	0.73
2021-04-19	5.86	2.444	0.687	1.546	0.73
2021-04-20	5.79	2.451	-1.195	1.536	0.74
2021-04-21	5.74	2.455	-0.864	0.864	0.74
2021-04-22	5.75	2.459	0.174	0.871	0.74
2021-04-23	5.72	2.464	-0.522	0.870	0.74
2021-04-26	5.65	2.472	-1.224	1.748	0.74
2021-04-27	5.6	2.478	-0.885	1.239	0.74
2021-04-28	5.6	2.482	0.000	0.893	0.74
2021-04-29	5.61	2.485	0.179	0.714	0.75
2021-04-30	5.61	2.488	0.000	0.713	0.75
2021-05-06	5.62	2.493	0.178	1.070	0.75
2021-05-07	5.7	2.504	1.423	2.313	0.75
2021-05-10	5.72	2.509	0.351	0.877	0.75
2021-05-11	5.73	2.512	0.175	0.699	0.75
2021-05-12	5.74	2.518	0.175	1.222	0.76
2021-05-13	5.76	2.526	0.348	1.742	0.76
2021-05-14	5.78	2.529	0.347	0.694	0.76
2021-05-17	5.72	2.535	-1.038	1.211	0.76
2021-05-18	5.69	2.539	-0.524	0.874	0.76
2021-05-19	5.67	2.543	-0.351	0.703	0.76
2021-05-20	5.68	2.548	0.176	1.058	0.76
2021-05-21	5.64	2.552	-0.704	0.880	0.77
2021-05-24	5.68	2.556	0.709	0.887	0.77
2021-05-25	5.75	2.562	1.232	1.232	0.77
2021-05-26	5.75	2.564	0.000	0.522	0.77
2021-05-27	5.79	2.571	0.696	1.391	0.77
2021-05-28	5.74	2.577	-0.864	1.209	0.77
2021-05-31	5.71	2.582	-0.523	1.045	0.77
2021-06-01	5.71	2.586	0.000	0.876	0.78
2021-06-02	5.71	2.591	0.000	1.051	0.78
2021-06-03	5.67	2.594	-0.701	0.701	0.78
2021-06-04	5.67	2.597	0.000	0.529	0.78
2021-06-07	5.67	2.601	0.000	0.882	0.78
2021-06-08	5.63	2.606	-0.705	1.058	0.78
2021-06-09	5.63	2.609	0.000	0.710	0.78
2021-06-10	5.63	2.611	0.000	0.355	0.78
2021-06-11	5.61	2.616	-0.355	1.066	0.78
2021-06-15	5.57	2.620	-0.713	0.891	0.79
2021-06-16	5.57	2.625	0.000	1.077	0.79
2021-06-17	5.63	2.633	1.077	1.616	0.79
2021-06-18	5.59	2.638	-0.710	1.243	0.79
2021-06-21	5.6	2.642	0.179	0.716	0.79
2021-06-22	5.69	2.660	1.607	3.750	0.80
2021-06-23	5.63	2.664	-1.054	0.879	0.80
2021-06-24	5.65	2.670	-0.528	1.408	0.80
2021-06-25	5.66	2.675	0.177	1.062	0.80
2021-06-28	5.68	2.681	0.353	1.237	0.80
2021-06-29	5.67	2.688	-0.176	1.408	0.81
2021-06-30	5.69	2.694	0.353	1.235	0.81
2021-07-01	5.69	2.697	0.000	0.703	0.81
2021-07-02	5.6	2.704	-1.582	1.406	0.81
2021-07-05	5.61	2.708	0.179	0.893	0.81
2021-07-06	5.59	2.712	-0.357	0.891	0.81
2021-07-07	5.57	2.715	-0.358	0.716	0.81
2021-07-08	5.61	2.721	0.718	1.257	0.82
2021-07-09	5.6	2.725	-0.178	0.891	0.82
2021-07-12	5.61	2.729	0.179	0.893	0.82
2021-07-13	5.62	2.733	0.178	0.713	0.82
2021-07-14	5.41	2.736	-0.368	0.737	0.82
2021-07-15	5.39	2.741	-0.370	1.109	0.82
2021-07-16	5.4	2.744	0.186	0.557	0.82
2021-07-19	5.33	2.750	-1.296	1.481	0.83
2021-07-20	5.34	2.754	0.188	0.750	0.83
2021-07-21	5.32	2.757	-0.375	0.749	0.83
2021-07-22	5.32	2.763	0.000	1.316	0.83
2021-07-23	5.31	2.767	-0.188	0.940	0.83
2021-07-26	5.27	2.775	-0.753	1.883	0.83
2021-07-27	5.24	2.781	-0.569	1.328	0.83
2021-07-28	5.08	2.797	-3.053	3.817	0.84
2021-07-29	5.08	2.804	0.000	1.575	0.84
2021-07-30	5.06	2.810	-0.394	1.378	0.84
2021-08-02	5.18	2.822	2.372	2.964	0.85
2021-08-03	5.14	2.831	-0.772	1.931	0.85
2021-08-04	5.1	2.836	-0.778	1.362	0.85
2021-08-05	5.08	2.841	-0.392	0.980	0.85
2021-08-06	5.05	2.846	-0.591	1.181	0.85
2021-08-09	5.09	2.851	0.792	1.188	0.86
2021-08-10	5.09	2.854	0.000	0.786	0.86
2021-08-11	5.13	2.861	0.786	1.768	0.86
2021-08-12	5.1	2.866	-0.585	1.170	0.86
2021-08-13	5.1	2.869	0.000	0.588	0.86
2021-08-16	5.11	2.872	0.196	0.784	0.86
2021-08-17	5.08	2.878	-0.587	1.370	0.86
2021-08-18	5.12	2.883	0.787	1.181	0.86
2021-08-19	5.08	2.887	-0.781	0.977	0.87
2021-08-20	5.09	2.894	0.197	1.575	0.87
2021-08-23	5.11	2.896	0.393	0.589	0.87
2021-08-24	5.12	2.899	0.196	0.587	0.87
2021-08-25	5.14	2.904	0.391	1.172	0.87
2021-08-26	5.12	2.907	-0.389	0.778	0.87
2021-08-27	5.24	2.929	2.344	4.883	0.88
2021-08-30	5.14	2.936	-1.908	1.718	0.88
2021-08-31	5.23	2.945	1.751	2.140	0.88
2021-09-01	5.36	2.962	2.486	3.633	0.89
2021-09-02	5.4	2.971	0.746	2.052	0.89
2021-09-03	5.38	2.981	-0.370	2.222	0.89
2021-09-06	5.38	2.987	0.000	1.301	0.90
2021-09-07	5.41	2.993	0.558	1.487	0.90
2021-09-08	5.46	3.002	0.924	1.848	0.90
2021-09-09	5.55	3.014	1.648	2.564	0.90
2021-09-10	5.46	3.023	-1.622	2.162	0.91
2021-09-13	5.46	3.030	0.000	1.465	0.91
2021-09-14	5.29	3.045	-3.114	3.297	0.91
2021-09-15	5.31	3.049	0.378	0.945	0.91
2021-09-16	5.34	3.057	0.565	1.883	0.92
2021-09-17	5.29	3.066	-0.936	2.060	0.92
2021-09-22	5.31	3.075	0.378	2.079	0.92
2021-09-23	5.36	3.085	0.942	2.072	0.93
2021-09-24	5.28	3.095	-1.493	2.239	0.93
2021-09-27	5.18	3.108	-1.894	3.220	0.93
2021-09-28	5.2	3.113	0.386	1.158	0.93
2021-09-29	5.16	3.119	-0.769	1.346	0.94
2021-09-30	5.16	3.125	0.000	1.357	0.94
2021-10-08	5.22	3.130	1.163	1.163	0.94
2021-10-11	5.21	3.133	-0.192	0.766	0.94
2021-10-12	5.18	3.138	-0.576	1.152	0.94
2021-10-13	5.16	3.144	-0.386	1.351	0.94
2021-10-14	5.15	3.148	-0.194	0.775	0.94
2021-10-15	5.12	3.153	-0.583	1.165	0.95
2021-10-18	5.15	3.158	0.586	1.172	0.95
2021-10-19	5.13	3.161	-0.388	0.777	0.95
2021-10-20	5.12	3.163	-0.195	0.585	0.95
2021-10-21	5.12	3.166	0.000	0.586	0.95
2021-10-22	5.08	3.171	-0.781	1.172	0.95
2021-10-25	5.1	3.174	0.394	0.787	0.95
2021-10-26	5.08	3.177	-0.392	0.784	0.95
2021-10-27	5.02	3.183	-1.181	1.378	0.95
2021-10-28	4.93	3.192	-1.793	2.191	0.96
2021-10-29	4.93	3.196	0.000	0.811	0.96
2021-11-01	4.94	3.201	0.203	1.217	0.96
2021-11-02	4.89	3.207	-1.012	1.619	0.96
2021-11-03	4.89	3.211	0.000	1.022	0.96
2021-11-04	4.91	3.214	0.409	0.613	0.96
2021-11-05	4.89	3.216	-0.407	0.611	0.96
2021-11-08	4.91	3.221	0.409	1.227	0.97
2021-11-09	4.92	3.225	0.204	0.815	0.97
2021-11-10	4.92	3.229	0.000	1.016	0.97
2021-11-11	4.96	3.234	0.813	1.220	0.97
2021-11-12	4.95	3.237	-0.202	0.806	0.97
2021-11-15	5	3.242	1.010	1.212	0.97
2021-11-16	4.97	3.247	-0.600	1.200	0.97
2021-11-17	4.97	3.251	0.000	0.805	0.98
2021-11-18	4.93	3.256	-0.805	1.207	0.98
2021-11-19	4.95	3.259	0.406	0.811	0.98
2021-11-22	4.93	3.262	-0.404	0.808	0.98
2021-11-23	4.96	3.266	0.609	0.811	0.98
2021-11-24	4.97	3.267	0.202	0.403	0.98
2021-11-25	4.98	3.271	0.201	0.805	0.98
2021-11-26	4.94	3.275	-0.803	1.004	0.98
2021-11-29	4.88	3.279	-1.215	1.012	0.98
2021-11-30	4.86	3.282	-0.410	0.820	0.98
2021-12-01	4.91	3.287	1.029	1.235	0.99
2021-12-02	4.91	3.290	0.000	0.611	0.99
2021-12-03	5.01	3.302	2.037	2.851	0.99
2021-12-06	4.95	3.309	-1.198	1.796	0.99
2021-12-07	5	3.314	1.010	1.212	0.99
2021-12-08	4.99	3.320	-0.200	1.400	1.00
2021-12-09	5	3.323	0.200	0.802	1.00
2021-12-10	5	3.327	0.000	1.000	1.00
2021-12-13	4.96	3.332	-0.800	1.000	1.00
2021-12-14	4.94	3.335	-0.403	0.806	1.00
2021-12-15	4.93	3.338	-0.202	0.810	1.00
2021-12-16	4.95	3.341	0.406	0.609	1.00
2021-12-17	4.96	3.343	0.202	0.606	1.00
2021-12-20	4.97	3.349	0.202	1.411	1.00
2021-12-21	5.01	3.353	0.805	1.006	1.01
2021-12-22	4.99	3.357	-0.399	0.998	1.01
2021-12-23	4.98	3.360	-0.200	0.601	1.01
2021-12-24	4.97	3.364	-0.201	1.004	1.01
2021-12-27	4.98	3.367	0.201	0.805	1.01
2021-12-28	4.98	3.370	0.000	0.602	1.01
2021-12-29	4.98	3.372	0.000	0.402	1.01
2021-12-30	4.97	3.373	-0.201	0.402	1.01
2021-12-31	4.98	3.376	0.201	0.604	1.01
2022-01-04	5.03	3.381	1.004	1.205	1.01
2022-01-05	5.01	3.385	-0.398	0.994	1.02
2022-01-06	5.02	3.388	0.200	0.798	1.02
2022-01-07	5.06	3.396	0.797	1.793	1.02
2022-01-10	5.1	3.399	0.791	0.791	1.02
2022-01-11	5.1	3.403	0.000	0.784	1.02
2022-01-12	5.08	3.407	-0.392	0.980	1.02
2022-01-13	5.05	3.411	-0.591	0.984	1.02
2022-01-14	4.99	3.417	-1.188	1.386	1.02
2022-01-17	5	3.420	0.200	0.802	1.03
2022-01-18	5.03	3.425	0.600	1.200	1.03
2022-01-19	5.03	3.428	0.000	0.795	1.03
2022-01-20	5.01	3.432	-0.398	0.994	1.03
2022-01-21	4.95	3.437	-1.198	1.198	1.03
2022-01-24	4.93	3.442	-0.404	1.010	1.03
2022-01-25	4.84	3.451	-1.826	2.434	1.04
2022-01-26	4.88	3.456	0.826	1.240	1.04
2022-01-27	4.81	3.461	-1.434	1.230	1.04
2022-01-28	4.82	3.465	0.208	0.832	1.04
2022-02-07	4.91	3.472	1.867	1.867	1.04
2022-02-08	4.96	3.480	1.018	1.833	1.04
2022-02-09	4.99	3.485	0.605	1.210	1.05
2022-02-10	5.01	3.490	0.401	1.202	1.05
2022-02-11	4.99	3.495	-0.399	1.198	1.05
2022-02-14	4.94	3.500	-1.002	1.202	1.05
2022-02-15	4.93	3.504	-0.202	1.012	1.05
2022-02-16	4.93	3.507	0.000	0.811	1.05
2022-02-17	4.92	3.511	-0.203	0.811	1.05
2022-02-18	4.96	3.517	0.813	1.626	1.06
2022-02-21	4.95	3.521	-0.202	0.806	1.06
2022-02-22	4.92	3.525	-0.606	1.010	1.06
2022-02-23	4.91	3.527	-0.203	0.610	1.06
2022-02-24	4.82	3.536	-1.833	2.240	1.06
2022-02-25	4.84	3.541	0.415	1.037	1.06
2022-02-28	4.85	3.545	0.207	1.033	1.06
2022-03-01	4.84	3.547	-0.206	0.619	1.06
2022-03-02	4.86	3.551	0.413	1.033	1.07
2022-03-03	4.89	3.556	0.617	1.029	1.07
2022-03-04	4.88	3.560	-0.204	1.022	1.07
2022-03-07	4.83	3.566	-1.025	1.639	1.07
2022-03-08	4.78	3.571	-1.035	1.242	1.07
2022-03-09	4.63	3.597	-3.138	6.695	1.08
2022-03-10	4.64	3.605	0.216	1.944	1.08
2022-03-11	4.7	3.622	1.293	4.526	1.09
2022-03-14	4.58	3.634	-2.553	2.979	1.09
2022-03-15	4.35	3.653	-5.022	5.240	1.10
2022-03-16	4.43	3.668	1.839	4.138	1.10
2022-03-17	4.44	3.673	0.226	1.354	1.10
2022-03-18	4.46	3.679	0.450	1.577	1.10
2022-03-21	4.46	3.685	0.000	1.570	1.11
2022-03-22	4.54	3.692	1.794	2.018	1.11
2022-03-23	4.5	3.695	-0.881	0.661	1.11
2022-03-24	4.46	3.700	-0.889	1.333	1.11
2022-03-25	4.44	3.703	-0.448	0.897	1.11
2022-03-28	4.47	3.710	0.676	1.802	1.11
2022-03-29	4.42	3.713	-1.119	0.895	1.11
2022-03-30	4.47	3.717	1.131	1.131	1.12
2022-03-31	4.45	3.720	-0.447	0.671	1.12
2022-04-01	4.48	3.724	0.674	1.124	1.12
2022-04-06	4.57	3.734	2.009	2.679	1.12
2022-04-07	4.53	3.740	-0.875	1.532	1.12
2022-04-08	4.53	3.748	0.000	2.208	1.12
2022-04-11	4.43	3.757	-2.208	2.428	1.13
2022-04-12	4.52	3.767	2.032	2.483	1.13
2022-04-13	4.44	3.772	-1.770	1.549	1.13
2022-04-14	4.47	3.777	0.676	1.126	1.13
2022-04-15	4.45	3.780	-0.447	0.895	1.13
2022-04-18	4.45	3.784	0.000	1.124	1.14
2022-04-19	4.44	3.787	-0.225	0.899	1.14
2022-04-20	4.43	3.792	-0.225	1.126	1.14
2022-04-21	4.36	3.801	-1.580	2.483	1.14
2022-04-22	4.36	3.809	0.000	2.294	1.14
2022-04-25	4.17	3.824	-4.358	4.358	1.15
2022-04-26	4.12	3.835	-1.199	3.118	1.15
2022-04-27	4.15	3.842	0.728	2.184	1.15
2022-04-28	4.22	3.857	1.687	4.096	1.16
2022-04-29	4.32	3.867	2.370	2.844	1.16
2022-05-05	4.41	3.877	2.083	2.778	1.16
2022-05-06	4.32	3.883	-2.041	1.587	1.16
2022-05-09	4.35	3.890	0.694	1.852	1.17
2022-05-10	4.39	3.898	0.920	2.299	1.17
2022-05-11	4.38	3.903	-0.228	1.367	1.17
2022-05-12	4.39	3.908	0.228	1.370	1.17
2022-05-13	4.37	3.912	-0.456	1.139	1.17
2022-05-16	4.37	3.917	0.000	1.373	1.18
2022-05-17	4.38	3.922	0.229	1.373	1.18
2022-05-18	4.35	3.926	-0.685	1.142	1.18
2022-05-19	4.41	3.934	1.379	2.069	1.18
2022-05-20	4.44	3.938	0.680	1.134	1.18
2022-05-23	4.43	3.942	-0.225	1.126	1.18

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