攀钢钒钛融券券源 攀钢钒钛专项约券

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	2.06	0	0	0	0
2020-04-28	1.96	0.013	-4.854	7.767	0.00
2020-04-29	1.95	0.016	-0.510	2.041	0.00
2020-04-30	2	0.020	2.564	2.564	0.01
2020-05-06	2.02	0.025	1.000	3.000	0.01
2020-05-07	2.03	0.028	0.495	1.485	0.01
2020-05-08	2.07	0.031	1.970	1.970	0.01
2020-05-11	2.06	0.035	-0.483	1.932	0.01
2020-05-12	2.02	0.039	-1.942	2.427	0.01
2020-05-13	2.02	0.041	0.000	1.485	0.01
2020-05-14	1.99	0.044	-1.485	1.980	0.01
2020-05-15	1.98	0.047	-0.503	1.508	0.01
2020-05-18	2.03	0.055	2.525	4.545	0.02
2020-05-19	2.01	0.058	-0.985	1.970	0.02
2020-05-20	1.97	0.062	-1.990	2.488	0.02
2020-05-21	1.96	0.064	-0.508	1.523	0.02
2020-05-22	1.92	0.069	-2.041	2.551	0.02
2020-05-25	1.9	0.071	-1.042	1.563	0.02
2020-05-26	1.93	0.074	1.579	2.105	0.02
2020-05-27	1.92	0.077	-0.518	1.554	0.02
2020-05-28	1.94	0.080	1.042	2.083	0.02
2020-05-29	1.94	0.083	0.000	1.546	0.02
2020-06-01	1.98	0.087	2.062	2.577	0.03
2020-06-02	2.02	0.092	2.020	3.030	0.03
2020-06-03	1.99	0.098	-1.485	3.465	0.03
2020-06-04	2	0.101	0.503	2.010	0.03
2020-06-05	1.99	0.103	-0.500	1.000	0.03
2020-06-08	2.07	0.112	4.020	5.528	0.03
2020-06-09	2.05	0.118	-0.966	3.382	0.04
2020-06-10	2.01	0.122	-1.951	2.439	0.04
2020-06-11	2.01	0.126	0.000	1.990	0.04
2020-06-12	2.05	0.134	1.990	4.975	0.04
2020-06-15	2	0.138	-2.439	2.439	0.04
2020-06-16	2.03	0.142	1.500	2.000	0.04
2020-06-17	2.03	0.147	0.000	2.956	0.04
2020-06-18	2.11	0.160	3.941	7.882	0.05
2020-06-19	2.09	0.165	-0.948	2.370	0.05
2020-06-22	2.05	0.169	-1.914	2.392	0.05
2020-06-23	2.03	0.172	-0.976	1.951	0.05
2020-06-24	2.04	0.174	0.493	1.478	0.05
2020-06-29	2	0.177	-1.961	1.471	0.05
2020-06-30	2.01	0.179	0.500	1.000	0.05
2020-07-01	2.03	0.182	0.995	1.990	0.05
2020-07-02	2.08	0.188	2.463	3.448	0.06
2020-07-03	2.13	0.195	2.404	3.846	0.06
2020-07-06	2.31	0.209	8.451	7.512	0.06
2020-07-07	2.26	0.220	-2.165	5.628	0.07
2020-07-08	2.38	0.236	5.310	7.965	0.07
2020-07-09	2.43	0.243	2.101	3.782	0.07
2020-07-10	2.31	0.253	-4.938	4.938	0.08
2020-07-13	2.39	0.265	3.463	6.061	0.08
2020-07-14	2.32	0.272	-2.929	3.766	0.08
2020-07-15	2.26	0.283	-2.586	6.034	0.09
2020-07-16	2.18	0.293	-3.540	5.310	0.09
2020-07-17	2.17	0.299	-0.459	3.211	0.09
2020-07-20	2.28	0.311	5.069	6.452	0.09
2020-07-21	2.26	0.316	-0.877	2.632	0.09
2020-07-22	2.26	0.321	0.000	2.655	0.10
2020-07-23	2.23	0.328	-1.327	3.540	0.10
2020-07-24	2.14	0.336	-4.036	4.484	0.10
2020-07-27	2.15	0.342	0.467	3.738	0.10
2020-07-28	2.22	0.351	3.256	4.651	0.11
2020-07-29	2.23	0.357	0.450	3.153	0.11
2020-07-30	2.21	0.362	-0.897	2.691	0.11
2020-07-31	2.2	0.368	-0.452	3.167	0.11
2020-08-03	2.25	0.372	2.273	2.273	0.11
2020-08-04	2.31	0.380	2.667	4.444	0.11
2020-08-05	2.29	0.385	-0.866	2.597	0.12
2020-08-06	2.37	0.394	3.493	4.367	0.12
2020-08-07	2.3	0.401	-2.954	3.376	0.12
2020-08-10	2.3	0.408	0.000	3.913	0.12
2020-08-11	2.24	0.415	-2.609	3.478	0.12
2020-08-12	2.22	0.418	-0.893	1.786	0.13
2020-08-13	2.24	0.424	0.901	3.153	0.13
2020-08-14	2.24	0.429	0.000	2.679	0.13
2020-08-17	2.27	0.434	1.339	2.679	0.13
2020-08-18	2.28	0.437	0.441	1.762	0.13
2020-08-19	2.24	0.441	-1.754	2.193	0.13
2020-08-20	2.21	0.444	-1.339	1.786	0.13
2020-08-21	2.21	0.447	0.000	1.357	0.13
2020-08-24	2.22	0.451	0.452	2.262	0.14
2020-08-25	2.19	0.454	-1.351	1.802	0.14
2020-08-26	2.16	0.457	-1.370	1.370	0.14
2020-08-27	2.16	0.459	0.000	1.389	0.14
2020-08-28	2.19	0.464	1.389	2.315	0.14
2020-08-31	2.18	0.467	-0.457	1.826	0.14
2020-09-01	2.17	0.469	-0.459	0.917	0.14
2020-09-02	2.17	0.470	0.000	0.922	0.14
2020-09-03	2.16	0.474	-0.461	1.843	0.14
2020-09-04	2.13	0.476	-1.389	1.389	0.14
2020-09-07	2.13	0.479	0.000	1.878	0.14
2020-09-08	2.21	0.488	3.756	4.695	0.15
2020-09-09	2.3	0.500	4.072	6.335	0.15
2020-09-10	2.18	0.513	-5.217	6.957	0.15
2020-09-11	2.18	0.519	0.000	3.211	0.16
2020-09-14	2.16	0.523	-0.917	2.294	0.16
2020-09-15	2.15	0.525	-0.463	1.389	0.16
2020-09-16	2.15	0.529	0.000	1.860	0.16
2020-09-17	2.15	0.531	0.000	1.395	0.16
2020-09-18	2.16	0.535	0.465	2.326	0.16
2020-09-21	2.16	0.538	0.000	1.389	0.16
2020-09-22	2.13	0.540	-1.389	1.389	0.16
2020-09-23	2.13	0.542	0.000	0.939	0.16
2020-09-24	2.09	0.546	-1.878	2.347	0.16
2020-09-25	2.1	0.549	0.478	1.435	0.16
2020-09-28	2.09	0.552	-0.476	1.905	0.17
2020-09-29	2.07	0.555	-0.957	1.914	0.17
2020-09-30	2.06	0.558	-0.483	1.932	0.17
2020-10-09	2.1	0.561	1.942	1.456	0.17
2020-10-12	2.15	0.565	2.381	2.381	0.17
2020-10-13	2.12	0.569	-1.395	1.860	0.17
2020-10-14	2.09	0.572	-1.415	1.887	0.17
2020-10-15	2.09	0.574	0.000	0.957	0.17
2020-10-16	2.07	0.576	-0.957	1.435	0.17
2020-10-19	2.06	0.579	-0.483	1.932	0.17
2020-10-20	2.06	0.581	0.000	0.971	0.17
2020-10-21	2.06	0.583	0.000	0.971	0.17
2020-10-22	2.04	0.585	-0.971	1.456	0.18
2020-10-23	2.03	0.588	-0.490	1.471	0.18
2020-10-26	2.04	0.589	0.493	0.985	0.18
2020-10-27	2.05	0.592	0.490	1.471	0.18
2020-10-28	2.05	0.594	0.000	1.463	0.18
2020-10-29	2.03	0.597	-0.976	1.463	0.18
2020-10-30	1.99	0.601	-1.970	2.463	0.18
2020-11-02	2	0.603	0.503	1.508	0.18
2020-11-03	2.04	0.608	2.000	3.000	0.18
2020-11-04	2.02	0.611	-0.980	1.471	0.18
2020-11-05	2.05	0.615	1.485	2.475	0.18
2020-11-06	2.06	0.618	0.488	1.463	0.19
2020-11-09	2.09	0.624	1.456	3.883	0.19
2020-11-10	2.07	0.629	-0.957	2.871	0.19
2020-11-11	2.14	0.642	3.382	7.246	0.19
2020-11-12	2.15	0.652	0.467	5.140	0.20
2020-11-13	2.37	0.669	10.233	8.837	0.20
2020-11-16	2.51	0.694	5.907	11.814	0.21
2020-11-17	2.42	0.703	-3.586	4.781	0.21
2020-11-18	2.47	0.719	2.066	7.438	0.22
2020-11-19	2.45	0.734	-0.810	7.287	0.22
2020-11-20	2.45	0.744	0.000	5.306	0.22
2020-11-23	2.49	0.757	1.633	6.122	0.23
2020-11-24	2.62	0.786	5.221	13.253	0.24
2020-11-25	2.48	0.799	-5.344	6.107	0.24
2020-11-26	2.42	0.809	-2.419	5.242	0.24
2020-11-27	2.41	0.818	-0.413	4.132	0.25
2020-11-30	2.41	0.828	0.000	5.394	0.25
2020-12-01	2.41	0.838	0.000	4.564	0.25
2020-12-02	2.42	0.845	0.415	3.734	0.25
2020-12-03	2.39	0.852	-1.240	3.719	0.26
2020-12-04	2.42	0.860	1.255	3.766	0.26
2020-12-07	2.33	0.867	-3.719	3.719	0.26
2020-12-08	2.31	0.873	-0.858	3.004	0.26
2020-12-09	2.27	0.880	-1.732	3.463	0.26
2020-12-10	2.27	0.884	0.000	2.203	0.27
2020-12-11	2.26	0.893	-0.441	4.846	0.27
2020-12-14	2.22	0.899	-1.770	3.540	0.27
2020-12-15	2.2	0.904	-0.901	2.703	0.27
2020-12-16	2.2	0.911	0.000	3.636	0.27
2020-12-17	2.28	0.921	3.636	5.455	0.28
2020-12-18	2.3	0.927	0.877	3.070	0.28
2020-12-21	2.32	0.932	0.870	2.174	0.28
2020-12-22	2.21	0.940	-4.741	4.741	0.28
2020-12-23	2.22	0.945	0.452	2.715	0.28
2020-12-24	2.17	0.952	-2.252	3.604	0.29
2020-12-25	2.22	0.962	2.304	5.530	0.29
2020-12-28	2.23	0.969	0.450	3.604	0.29
2020-12-29	2.19	0.974	-1.794	2.691	0.29
2020-12-30	2.19	0.979	0.000	3.196	0.29
2020-12-31	2.17	0.984	-0.913	2.283	0.30
2021-01-04	2.2	0.989	1.382	3.226	0.30
2021-01-05	2.21	0.995	0.455	3.182	0.30
2021-01-06	2.16	1.001	-2.262	3.167	0.30
2021-01-07	2.21	1.008	2.315	3.704	0.30
2021-01-08	2.17	1.012	-1.810	2.262	0.30
2021-01-11	2.05	1.021	-5.530	5.530	0.31
2021-01-12	2.1	1.027	2.439	2.927	0.31
2021-01-13	2.09	1.032	-0.476	3.333	0.31
2021-01-14	2.08	1.036	-0.478	1.914	0.31
2021-01-15	2.08	1.039	0.000	1.923	0.31
2021-01-18	2.09	1.043	0.481	2.404	0.31
2021-01-19	2.08	1.046	-0.478	1.435	0.31
2021-01-20	2.07	1.049	-0.481	1.923	0.31
2021-01-21	2.1	1.055	1.449	3.382	0.32
2021-01-22	2.07	1.058	-1.429	1.905	0.32
2021-01-25	2.03	1.062	-1.932	2.415	0.32
2021-01-26	2.03	1.066	0.000	2.463	0.32
2021-01-27	2.02	1.069	-0.493	1.478	0.32
2021-01-28	2.01	1.071	-0.495	1.485	0.32
2021-01-29	1.95	1.078	-2.985	3.980	0.32
2021-02-01	1.94	1.081	-0.513	2.051	0.32
2021-02-02	1.94	1.083	0.000	1.031	0.32
2021-02-03	1.94	1.089	0.000	3.608	0.33
2021-02-04	1.92	1.094	-1.031	3.093	0.33
2021-02-05	1.9	1.096	-1.042	1.563	0.33
2021-02-08	1.91	1.099	0.526	2.105	0.33
2021-02-09	1.96	1.105	2.618	3.141	0.33
2021-02-10	2.04	1.115	4.082	6.122	0.33
2021-02-18	2.1	1.121	2.941	3.431	0.34
2021-02-19	2.17	1.130	3.333	4.762	0.34
2021-02-22	2.39	1.147	10.138	8.756	0.34
2021-02-23	2.31	1.158	-3.347	5.858	0.35
2021-02-24	2.25	1.166	-2.597	3.896	0.35
2021-02-25	2.25	1.175	0.000	4.889	0.35
2021-02-26	2.14	1.182	-4.889	4.000	0.35
2021-03-01	2.26	1.194	5.607	6.542	0.36
2021-03-02	2.2	1.201	-2.655	3.540	0.36
2021-03-03	2.37	1.217	7.727	8.182	0.37
2021-03-04	2.38	1.231	0.422	7.173	0.37
2021-03-05	2.28	1.240	-4.202	4.622	0.37
2021-03-08	2.23	1.248	-2.193	4.386	0.37
2021-03-09	2.26	1.263	1.345	8.072	0.38
2021-03-10	2.21	1.268	-2.212	2.655	0.38
2021-03-11	2.31	1.279	4.525	5.430	0.38
2021-03-12	2.32	1.288	0.433	4.762	0.39
2021-03-15	2.37	1.301	2.155	6.466	0.39
2021-03-16	2.33	1.307	-1.688	3.376	0.39
2021-03-17	2.3	1.312	-1.288	2.575	0.39
2021-03-18	2.27	1.317	-1.304	2.609	0.40
2021-03-19	2.24	1.321	-1.322	2.203	0.40
2021-03-22	2.3	1.328	2.679	3.571	0.40
2021-03-23	2.23	1.335	-3.043	3.913	0.40
2021-03-24	2.18	1.342	-2.242	3.587	0.40
2021-03-25	2.18	1.346	0.000	2.294	0.40
2021-03-26	2.2	1.348	0.917	1.376	0.40
2021-03-29	2.24	1.354	1.818	3.182	0.41
2021-03-30	2.22	1.359	-0.893	2.679	0.41
2021-03-31	2.2	1.363	-0.901	2.252	0.41
2021-04-01	2.22	1.369	0.909	2.727	0.41
2021-04-02	2.19	1.373	-1.351	2.252	0.41
2021-04-06	2.19	1.377	0.000	2.283	0.41
2021-04-07	2.28	1.385	4.110	4.110	0.42
2021-04-08	2.31	1.394	1.316	4.825	0.42
2021-04-09	2.34	1.401	1.299	3.896	0.42
2021-04-12	2.39	1.412	2.137	5.128	0.42
2021-04-13	2.29	1.420	-4.184	4.603	0.43
2021-04-14	2.42	1.443	5.677	11.354	0.43
2021-04-15	2.37	1.451	-2.066	3.719	0.44
2021-04-16	2.36	1.456	-0.422	2.532	0.44
2021-04-19	2.35	1.459	-0.424	1.695	0.44
2021-04-20	2.34	1.462	-0.426	1.702	0.44
2021-04-21	2.34	1.470	0.000	3.846	0.44
2021-04-22	2.33	1.476	-0.427	3.419	0.44
2021-04-23	2.37	1.482	1.717	3.004	0.44
2021-04-26	2.36	1.487	-0.422	2.532	0.45
2021-04-27	2.27	1.497	-3.814	5.085	0.45
2021-04-28	2.31	1.504	1.762	3.524	0.45
2021-04-29	2.29	1.508	-0.866	2.165	0.45
2021-04-30	2.23	1.514	-2.620	3.493	0.45
2021-05-06	2.36	1.529	5.830	7.175	0.46
2021-05-07	2.5	1.540	5.932	5.508	0.46
2021-05-10	2.7	1.557	8.000	7.600	0.47
2021-05-11	2.64	1.568	-2.222	4.815	0.47
2021-05-12	2.65	1.577	0.379	4.167	0.47
2021-05-13	2.55	1.583	-3.774	3.019	0.47
2021-05-14	2.52	1.590	-1.176	3.137	0.48
2021-05-17	2.45	1.597	-2.778	3.571	0.48
2021-05-18	2.46	1.601	0.408	2.041	0.48
2021-05-19	2.4	1.606	-2.439	2.439	0.48
2021-05-20	2.33	1.614	-2.917	3.750	0.48
2021-05-21	2.35	1.619	0.858	3.004	0.49
2021-05-24	2.32	1.625	-1.277	2.979	0.49
2021-05-25	2.33	1.630	0.431	2.586	0.49
2021-05-26	2.35	1.634	0.858	2.146	0.49
2021-05-27	2.32	1.639	-1.277	2.128	0.49
2021-05-28	2.33	1.644	0.431	3.017	0.49
2021-05-31	2.32	1.649	-0.429	2.575	0.49
2021-06-01	2.34	1.655	0.862	3.017	0.50
2021-06-02	2.3	1.659	-1.709	2.137	0.50
2021-06-03	2.33	1.665	1.304	3.043	0.50
2021-06-04	2.3	1.668	-1.288	1.288	0.50
2021-06-07	2.26	1.672	-1.739	2.174	0.50
2021-06-08	2.2	1.677	-2.655	2.655	0.50
2021-06-09	2.3	1.686	4.545	5.000	0.51
2021-06-10	2.27	1.691	-1.304	2.609	0.51
2021-06-11	2.25	1.694	-0.881	1.762	0.51
2021-06-15	2.21	1.701	-1.778	3.556	0.51
2021-06-16	2.21	1.704	0.000	1.810	0.51
2021-06-17	2.21	1.707	0.000	1.357	0.51
2021-06-18	2.19	1.711	-0.905	2.262	0.51
2021-06-21	2.19	1.714	0.000	1.826	0.51
2021-06-22	2.23	1.719	1.826	2.283	0.52
2021-06-23	2.36	1.728	5.830	4.933	0.52
2021-06-24	2.29	1.736	-2.553	3.830	0.52
2021-06-25	2.35	1.743	2.620	3.930	0.52
2021-06-28	2.32	1.750	-1.277	3.404	0.52
2021-06-29	2.28	1.753	-1.724	1.724	0.53
2021-06-30	2.29	1.756	0.439	1.316	0.53
2021-07-01	2.24	1.761	-2.183	2.620	0.53
2021-07-02	2.25	1.766	0.446	2.679	0.53
2021-07-05	2.3	1.771	2.222	2.667	0.53
2021-07-06	2.29	1.775	-0.435	2.174	0.53
2021-07-07	2.33	1.781	1.747	3.057	0.53
2021-07-08	2.31	1.785	-0.858	2.146	0.54
2021-07-09	2.42	1.798	4.762	6.494	0.54
2021-07-12	2.46	1.808	1.653	4.959	0.54
2021-07-13	2.5	1.812	1.626	2.033	0.54
2021-07-14	2.47	1.818	-0.803	2.811	0.55
2021-07-15	2.56	1.840	3.644	10.121	0.55
2021-07-16	2.56	1.848	0.000	3.906	0.55
2021-07-19	2.54	1.856	-0.781	3.906	0.56
2021-07-20	2.51	1.862	-1.181	2.756	0.56
2021-07-21	2.59	1.871	3.187	3.984	0.56
2021-07-22	2.79	1.896	7.722	10.811	0.57
2021-07-23	2.8	1.906	0.358	4.301	0.57
2021-07-26	2.86	1.922	2.143	6.786	0.58
2021-07-27	2.75	1.939	-3.846	7.343	0.58
2021-07-28	2.65	1.952	-3.636	5.818	0.59
2021-07-29	2.79	1.967	5.283	6.415	0.59
2021-07-30	2.86	1.979	2.509	5.376	0.59
2021-08-02	2.82	1.993	-1.399	5.594	0.60
2021-08-03	2.76	2.011	-2.128	8.156	0.60
2021-08-04	2.8	2.024	1.449	5.435	0.61
2021-08-05	2.73	2.029	-2.500	2.143	0.61
2021-08-06	3	2.049	9.890	8.059	0.61
2021-08-09	2.97	2.066	-1.000	6.667	0.62
2021-08-10	2.93	2.076	-1.347	4.377	0.62
2021-08-11	2.91	2.083	-0.683	2.730	0.62
2021-08-12	2.93	2.093	0.687	4.124	0.63
2021-08-13	3.18	2.124	8.532	11.604	0.64
2021-08-16	3.14	2.138	-1.258	5.346	0.64
2021-08-17	3.1	2.152	-1.274	5.414	0.65
2021-08-18	3.09	2.161	-0.323	3.548	0.65
2021-08-19	3.09	2.173	0.000	4.854	0.65
2021-08-20	3.31	2.204	7.120	11.003	0.66
2021-08-23	3.64	2.223	9.970	6.344	0.67
2021-08-24	4	2.254	9.890	9.341	0.68
2021-08-25	4.13	2.292	3.250	11.000	0.69
2021-08-26	4.06	2.316	-1.695	7.264	0.69
2021-08-27	4.17	2.344	2.709	7.882	0.70
2021-08-30	4.25	2.371	1.918	7.674	0.71
2021-08-31	4.68	2.424	10.118	13.647	0.73
2021-09-01	4.43	2.477	-5.342	14.316	0.74
2021-09-02	4.53	2.508	2.257	8.126	0.75
2021-09-03	4.46	2.535	-1.545	7.285	0.76
2021-09-06	4.91	2.585	10.090	12.332	0.78
2021-09-07	4.88	2.610	-0.611	6.110	0.78
2021-09-08	4.9	2.638	0.410	6.762	0.79
2021-09-09	4.79	2.658	-2.245	5.102	0.80
2021-09-10	4.76	2.690	-0.626	7.933	0.81
2021-09-13	4.86	2.707	2.101	4.202	0.81
2021-09-14	4.52	2.734	-6.996	7.202	0.82
2021-09-15	4.59	2.756	1.549	5.752	0.83
2021-09-16	4.58	2.787	-0.218	8.061	0.84
2021-09-17	4.38	2.823	-4.367	10.044	0.85
2021-09-22	4.4	2.853	0.457	7.991	0.86
2021-09-23	4.68	2.884	6.364	8.182	0.87
2021-09-24	4.45	2.918	-4.915	9.188	0.88
2021-09-27	4.55	2.951	2.247	8.539	0.89
2021-09-28	5.01	3.005	10.110	12.967	0.90
2021-09-29	4.51	3.046	-9.980	10.978	0.91
2021-09-30	4.79	3.091	6.208	11.308	0.93
2021-10-08	4.68	3.114	-2.296	5.846	0.93
2021-10-11	4.32	3.149	-7.692	9.615	0.94
2021-10-12	4.31	3.173	-0.231	6.713	0.95
2021-10-13	4.04	3.210	-6.265	11.137	0.96
2021-10-14	4.03	3.229	-0.248	5.446	0.97
2021-10-15	3.97	3.241	-1.489	3.722	0.97
2021-10-18	4.03	3.252	1.511	3.275	0.98
2021-10-19	4.11	3.269	1.985	4.963	0.98
2021-10-20	4.13	3.289	0.487	5.839	0.99
2021-10-21	4.08	3.299	-1.211	2.906	0.99
2021-10-22	3.93	3.318	-3.676	5.882	1.00
2021-10-25	4.1	3.341	4.326	6.616	1.00
2021-10-26	4.13	3.359	0.732	5.366	1.01
2021-10-27	4.14	3.377	0.242	5.085	1.01
2021-10-28	3.81	3.403	-7.971	8.213	1.02
2021-10-29	4	3.426	4.987	6.824	1.03
2021-11-01	3.97	3.441	-0.750	4.750	1.03
2021-11-02	3.75	3.465	-5.542	7.557	1.04
2021-11-03	3.89	3.489	3.733	7.467	1.05
2021-11-04	3.93	3.501	1.028	3.599	1.05
2021-11-05	3.83	3.515	-2.545	4.326	1.05
2021-11-08	3.79	3.523	-1.044	2.611	1.06
2021-11-09	3.72	3.542	-1.847	6.069	1.06
2021-11-10	3.6	3.558	-3.226	5.376	1.07
2021-11-11	3.59	3.568	-0.278	3.333	1.07
2021-11-12	3.51	3.578	-2.228	3.343	1.07
2021-11-15	3.47	3.586	-1.140	2.849	1.08
2021-11-16	3.4	3.597	-2.017	4.035	1.08
2021-11-17	3.43	3.606	0.882	2.941	1.08
2021-11-18	3.47	3.615	1.166	3.207	1.08
2021-11-19	3.5	3.626	0.865	3.746	1.09
2021-11-22	3.57	3.638	2.000	4.000	1.09
2021-11-23	3.66	3.663	2.521	8.123	1.10
2021-11-24	3.89	3.697	6.284	10.656	1.11
2021-11-25	3.78	3.710	-2.828	4.113	1.11
2021-11-26	3.88	3.730	2.646	6.085	1.12
2021-11-29	3.75	3.737	-3.351	2.320	1.12
2021-11-30	3.78	3.755	0.800	5.600	1.13
2021-12-01	3.78	3.760	0.000	1.587	1.13
2021-12-02	3.74	3.768	-1.058	2.646	1.13
2021-12-03	3.76	3.778	0.535	3.209	1.13
2021-12-06	3.81	3.793	1.330	4.787	1.14
2021-12-07	3.85	3.802	1.050	2.625	1.14
2021-12-08	3.86	3.808	0.260	2.078	1.14
2021-12-09	3.86	3.819	0.000	3.368	1.15
2021-12-10	3.76	3.831	-2.591	3.627	1.15
2021-12-13	3.84	3.841	2.128	3.191	1.15
2021-12-14	3.94	3.861	2.604	6.250	1.16
2021-12-15	3.88	3.883	-1.523	6.599	1.16
2021-12-16	3.9	3.892	0.515	2.835	1.17
2021-12-17	3.84	3.903	-1.538	3.333	1.17
2021-12-20	3.63	3.920	-5.469	5.729	1.18
2021-12-21	3.68	3.927	1.377	2.204	1.18
2021-12-22	3.7	3.934	0.543	2.446	1.18
2021-12-23	3.67	3.938	-0.811	1.351	1.18
2021-12-24	3.55	3.950	-3.270	3.815	1.18
2021-12-27	3.55	3.958	0.000	2.817	1.19
2021-12-28	3.54	3.964	-0.282	1.972	1.19
2021-12-29	3.52	3.975	-0.565	3.672	1.19
2021-12-30	3.54	3.980	0.568	1.705	1.19
2021-12-31	3.89	4.012	9.887	10.169	1.20
2022-01-04	4.28	4.047	10.026	9.769	1.21
2022-01-05	4.3	4.072	0.467	7.009	1.22
2022-01-06	4.4	4.091	2.326	5.116	1.23
2022-01-07	4.39	4.106	-0.227	4.091	1.23
2022-01-10	4.4	4.119	0.228	3.417	1.24
2022-01-11	4.41	4.127	0.227	2.273	1.24
2022-01-12	4.27	4.143	-3.175	4.535	1.24
2022-01-13	4.14	4.156	-3.044	3.747	1.25
2022-01-14	4.03	4.168	-2.657	3.623	1.25
2022-01-17	4.02	4.183	-0.248	4.467	1.25
2022-01-18	4.03	4.192	0.249	2.488	1.26
2022-01-19	3.93	4.206	-2.481	4.467	1.26
2022-01-20	3.88	4.219	-1.272	4.071	1.27
2022-01-21	3.85	4.228	-0.773	2.577	1.27
2022-01-24	3.88	4.247	0.779	5.974	1.27
2022-01-25	3.76	4.259	-3.093	3.866	1.28
2022-01-26	3.74	4.267	-0.532	2.660	1.28
2022-01-27	3.64	4.279	-2.674	3.743	1.28
2022-01-28	3.67	4.297	0.824	6.044	1.29
2022-02-07	3.77	4.313	2.725	5.177	1.29
2022-02-08	3.83	4.325	1.592	3.714	1.30
2022-02-09	3.84	4.332	0.261	2.089	1.30
2022-02-10	3.88	4.344	1.042	3.646	1.30
2022-02-11	3.79	4.351	-2.320	2.320	1.31
2022-02-14	3.71	4.363	-2.111	3.694	1.31
2022-02-15	3.71	4.368	0.000	1.887	1.31
2022-02-16	3.82	4.383	2.965	4.582	1.31
2022-02-17	3.84	4.391	0.524	2.618	1.32
2022-02-18	4.08	4.421	6.250	8.594	1.33
2022-02-21	4.2	4.442	2.941	6.127	1.33
2022-02-22	4.23	4.450	0.714	2.381	1.34
2022-02-23	4.23	4.460	0.000	2.837	1.34
2022-02-24	4.18	4.479	-1.182	5.437	1.34
2022-02-25	4.15	4.491	-0.718	3.349	1.35
2022-02-28	4.2	4.499	1.205	2.169	1.35
2022-03-01	4.2	4.507	0.000	2.381	1.35
2022-03-02	4.22	4.515	0.476	2.381	1.35
2022-03-03	4.23	4.529	0.237	4.028	1.36
2022-03-04	4.17	4.542	-1.418	3.546	1.36
2022-03-07	4.1	4.555	-1.679	3.837	1.37
2022-03-08	3.97	4.579	-3.171	7.317	1.37
2022-03-09	3.88	4.607	-2.267	8.564	1.38
2022-03-10	3.95	4.617	1.804	3.093	1.39
2022-03-11	3.96	4.629	0.253	3.544	1.39
2022-03-14	3.92	4.642	-1.010	4.040	1.39
2022-03-15	3.61	4.666	-7.908	7.908	1.40
2022-03-16	3.8	4.693	5.263	8.587	1.41
2022-03-17	3.82	4.700	0.526	2.105	1.41
2022-03-18	3.85	4.709	0.785	2.880	1.41
2022-03-21	3.87	4.718	0.519	2.857	1.42
2022-03-22	3.91	4.731	1.034	3.876	1.42
2022-03-23	3.91	4.739	0.000	2.558	1.42
2022-03-24	3.88	4.746	-0.767	2.046	1.42
2022-03-25	3.82	4.754	-1.546	2.577	1.43
2022-03-28	3.82	4.771	0.000	5.497	1.43
2022-03-29	3.76	4.787	-1.571	4.974	1.44
2022-03-30	3.79	4.796	0.798	2.926	1.44
2022-03-31	3.74	4.803	-1.319	2.375	1.44
2022-04-01	3.75	4.814	0.267	3.209	1.44
2022-04-06	3.8	4.826	1.333	4.000	1.45
2022-04-07	3.77	4.835	-0.789	2.895	1.45
2022-04-08	3.88	4.850	2.918	4.509	1.45
2022-04-11	3.73	4.866	-3.866	5.155	1.46
2022-04-12	3.74	4.877	0.268	3.485	1.46
2022-04-13	3.79	4.894	1.337	5.615	1.47
2022-04-14	3.81	4.901	0.528	2.111	1.47
2022-04-15	3.83	4.915	0.525	4.199	1.47
2022-04-18	3.71	4.929	-3.133	4.700	1.48
2022-04-19	3.75	4.938	1.078	2.695	1.48
2022-04-20	3.61	4.950	-3.733	4.000	1.48
2022-04-21	3.38	4.970	-6.371	7.202	1.49
2022-04-22	3.34	4.985	-1.183	5.621	1.50
2022-04-25	3.01	5.005	-9.880	7.784	1.50
2022-04-26	2.84	5.020	-5.648	6.312	1.51
2022-04-27	3.02	5.047	6.338	10.563	1.51
2022-04-28	3.03	5.057	0.331	3.974	1.52
2022-04-29	3.11	5.066	2.640	3.630	1.52
2022-05-05	3.12	5.072	0.322	2.251	1.52
2022-05-06	3.15	5.085	0.962	5.128	1.53
2022-05-09	3.07	5.093	-2.540	2.857	1.53
2022-05-10	3.12	5.107	1.629	5.537	1.53
2022-05-11	3.13	5.115	0.321	3.205	1.53
2022-05-12	3.17	5.123	1.278	2.875	1.54
2022-05-13	3.2	5.131	0.946	3.155	1.54
2022-05-16	3.19	5.137	-0.313	2.188	1.54
2022-05-17	3.22	5.144	0.940	2.508	1.54
2022-05-18	3.18	5.149	-1.242	1.863	1.54
2022-05-19	3.22	5.160	1.258	4.088	1.55
2022-05-20	3.31	5.168	2.795	2.795	1.55
2022-05-23	3.49	5.184	5.438	5.740	1.56

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