中信特钢融券券源 中信特钢专项约券

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	16.34	0	0	0	0
2020-04-28	16.39	0.051	0.306	3.733	0.02
2020-04-29	16.2	0.103	-1.159	3.844	0.03
2020-04-30	16	0.179	-1.235	5.679	0.05
2020-05-06	15.42	0.230	-3.625	4.000	0.07
2020-05-07	15.96	0.297	3.502	5.058	0.09
2020-05-08	16.06	0.333	0.627	2.694	0.10
2020-05-11	16.05	0.372	-0.062	2.864	0.11
2020-05-12	15.88	0.399	-1.059	2.056	0.12
2020-05-13	16.02	0.428	0.882	2.204	0.13
2020-05-14	15.55	0.476	-2.934	3.683	0.14
2020-05-15	15.57	0.501	0.129	1.929	0.15
2020-05-18	15.69	0.543	0.771	3.211	0.16
2020-05-19	15.62	0.587	-0.446	3.378	0.18
2020-05-20	15.18	0.627	-2.817	3.201	0.19
2020-05-21	15.1	0.649	-0.527	1.713	0.19
2020-05-22	14.99	0.674	-0.728	1.987	0.20
2020-05-25	14.64	0.724	-2.335	4.136	0.22
2020-05-26	15.42	0.800	5.328	5.874	0.24
2020-05-27	15.44	0.848	0.130	3.761	0.25
2020-05-28	15.49	0.893	0.324	3.497	0.27
2020-05-29	15.87	0.943	2.453	3.744	0.28
2020-06-01	15.95	0.970	0.504	2.016	0.29
2020-06-02	15.89	1.004	-0.376	2.571	0.30
2020-06-03	15.6	1.041	-1.825	2.895	0.31
2020-06-04	15.66	1.069	0.385	2.115	0.32
2020-06-05	15.44	1.109	-1.405	3.129	0.33
2020-06-08	15.62	1.143	1.166	2.591	0.34
2020-06-09	15.63	1.180	0.064	2.817	0.35
2020-06-10	15.85	1.209	1.408	2.239	0.36
2020-06-11	15.59	1.246	-1.640	2.839	0.37
2020-06-12	15.34	1.311	-1.604	5.067	0.39
2020-06-15	16.05	1.423	4.628	8.409	0.43
2020-06-16	16.37	1.500	1.994	5.607	0.45
2020-06-17	17.63	1.599	7.697	6.720	0.48
2020-06-18	17.63	1.673	0.000	5.048	0.50
2020-06-19	17.35	1.715	-1.588	2.893	0.51
2020-06-22	17.25	1.758	-0.576	2.997	0.53
2020-06-23	17.1	1.791	-0.870	2.319	0.54
2020-06-24	17.16	1.847	0.351	3.918	0.55
2020-06-29	16.83	1.904	-1.923	4.079	0.57
2020-06-30	17.09	1.939	1.545	2.436	0.58
2020-07-01	17.11	1.983	0.117	3.101	0.59
2020-07-02	17.13	2.015	0.117	2.221	0.60
2020-07-03	17.95	2.110	4.787	6.363	0.63
2020-07-06	18.5	2.156	3.064	3.008	0.65
2020-07-07	18.26	2.207	-1.297	3.351	0.66
2020-07-08	18.39	2.270	0.712	4.107	0.68
2020-07-09	19.51	2.435	6.090	10.169	0.73
2020-07-10	18.52	2.513	-5.074	5.023	0.75
2020-07-13	18.2	2.590	2.132	5.107	0.78
2020-07-14	17.96	2.683	-1.319	6.209	0.80
2020-07-15	18.13	2.738	0.947	3.619	0.82
2020-07-16	17.75	2.826	-2.096	5.957	0.85
2020-07-17	16.95	2.901	-4.507	5.296	0.87
2020-07-20	17.8	3.008	5.015	7.257	0.90
2020-07-21	17.83	3.063	0.169	3.652	0.92
2020-07-22	17.64	3.111	-1.066	3.309	0.93
2020-07-23	17.71	3.156	0.397	3.005	0.95
2020-07-24	17.96	3.211	1.412	3.670	0.96
2020-07-27	18.45	3.293	2.728	5.345	0.99
2020-07-28	19.55	3.415	5.962	7.480	1.02
2020-07-29	19.5	3.471	-0.256	3.478	1.04
2020-07-30	19.02	3.525	-2.462	3.385	1.06
2020-07-31	18.74	3.577	-1.472	3.365	1.07
2020-08-03	19.03	3.609	1.547	1.974	1.08
2020-08-04	18.51	3.661	-2.733	3.416	1.10
2020-08-05	18.7	3.710	1.026	3.133	1.11
2020-08-06	18.48	3.782	-1.176	4.652	1.13
2020-08-07	18.39	3.827	-0.487	2.976	1.15
2020-08-10	18.72	3.874	1.794	2.991	1.16
2020-08-11	18.24	3.928	-2.564	3.526	1.18
2020-08-12	17.6	4.011	-3.509	5.702	1.20
2020-08-13	17.48	4.056	-0.682	3.068	1.22
2020-08-14	17.74	4.090	1.487	2.288	1.23
2020-08-17	18.03	4.132	1.635	2.818	1.24
2020-08-18	18.04	4.172	0.055	2.662	1.25
2020-08-19	18.35	4.223	1.718	3.326	1.27
2020-08-20	18.54	4.267	1.035	2.834	1.28
2020-08-21	18.39	4.312	-0.809	2.913	1.29
2020-08-24	17.9	4.363	-2.664	3.480	1.31
2020-08-25	17.66	4.405	-1.341	2.793	1.32
2020-08-26	17.02	4.483	-3.624	5.549	1.34
2020-08-27	17.08	4.531	0.353	3.349	1.36
2020-08-28	17.25	4.565	0.995	2.342	1.37
2020-08-31	17.37	4.598	0.696	2.319	1.38
2020-09-01	17.45	4.647	0.461	3.339	1.39
2020-09-02	17.04	4.706	-2.350	4.183	1.41
2020-09-03	16.85	4.753	-1.115	3.345	1.43
2020-09-04	16.9	4.817	0.297	4.510	1.44
2020-09-07	16.3	4.891	-3.550	5.503	1.47
2020-09-08	16.23	4.934	-0.429	3.129	1.48
2020-09-09	16.58	4.988	2.157	3.943	1.50
2020-09-10	16.5	5.040	-0.483	3.739	1.51
2020-09-11	16.78	5.085	1.697	3.273	1.53
2020-09-14	16.45	5.182	-1.967	7.032	1.55
2020-09-15	16.87	5.242	2.553	4.316	1.57
2020-09-16	16.92	5.284	0.296	2.964	1.59
2020-09-17	16.73	5.332	-1.123	3.428	1.60
2020-09-18	17.15	5.377	2.510	3.168	1.61
2020-09-21	16.53	5.447	-3.615	5.073	1.63
2020-09-22	16.11	5.476	-2.541	2.117	1.64
2020-09-23	16.17	5.512	0.372	2.669	1.65
2020-09-24	15.74	5.556	-2.659	3.401	1.67
2020-09-25	15.88	5.585	0.889	2.160	1.68
2020-09-28	16.02	5.638	0.882	3.967	1.69
2020-09-29	16.07	5.688	0.312	3.745	1.71
2020-09-30	15.82	5.717	-1.556	2.178	1.71
2020-10-09	16.54	5.778	4.551	4.488	1.73
2020-10-12	16.64	5.815	0.605	2.660	1.74
2020-10-13	16.55	5.833	-0.541	1.262	1.75
2020-10-14	16.15	5.873	-2.417	3.021	1.76
2020-10-15	16.33	5.916	1.115	3.158	1.77
2020-10-16	16.45	5.963	0.735	3.368	1.79
2020-10-19	16.39	6.006	-0.365	3.161	1.80
2020-10-20	16.41	6.042	0.122	2.624	1.81
2020-10-21	16.17	6.089	-1.463	3.534	1.83
2020-10-22	16.08	6.109	-0.557	1.484	1.83
2020-10-23	15.9	6.136	-1.119	2.052	1.84
2020-10-26	15.64	6.176	-1.635	3.082	1.85
2020-10-27	15.79	6.231	0.959	4.156	1.87
2020-10-28	15.61	6.257	-1.140	1.963	1.88
2020-10-29	15.43	6.277	-1.153	1.602	1.88
2020-10-30	15.42	6.322	-0.065	3.500	1.90
2020-11-02	15.22	6.363	-1.297	3.243	1.91
2020-11-03	15.54	6.426	2.102	4.862	1.93
2020-11-04	15.67	6.478	0.837	3.925	1.94
2020-11-05	16.25	6.534	3.701	4.148	1.96
2020-11-06	16.67	6.602	2.585	4.923	1.98
2020-11-09	17.53	6.678	5.159	5.159	2.00
2020-11-10	17.65	6.734	0.685	3.822	2.02
2020-11-11	17.68	6.786	0.170	3.569	2.04
2020-11-12	18.66	6.883	5.543	6.222	2.06
2020-11-13	18.49	6.928	-0.911	2.894	2.08
2020-11-16	19.45	7.074	5.192	9.032	2.12
2020-11-17	20.11	7.206	3.393	7.866	2.16
2020-11-18	20.28	7.267	0.845	3.630	2.18
2020-11-19	20.12	7.317	-0.789	2.959	2.20
2020-11-20	20.65	7.375	2.634	3.380	2.21
2020-11-23	20.31	7.492	-1.646	6.925	2.25
2020-11-24	20.69	7.550	1.871	3.348	2.26
2020-11-25	20.16	7.635	-2.562	5.075	2.29
2020-11-26	20.55	7.693	1.935	3.373	2.31
2020-11-27	20.51	7.748	-0.195	3.212	2.32
2020-11-30	20.28	7.787	-1.121	2.292	2.34
2020-12-01	20.88	7.863	2.959	4.389	2.36
2020-12-02	20.58	7.916	-1.437	3.113	2.37
2020-12-03	20.2	7.947	-1.846	1.846	2.38
2020-12-04	20.14	7.974	-0.297	1.584	2.39
2020-12-07	20.07	8.020	-0.348	2.731	2.41
2020-12-08	19.71	8.076	-1.794	3.438	2.42
2020-12-09	19.43	8.151	-1.421	4.617	2.45
2020-12-10	19.53	8.208	0.515	3.500	2.46
2020-12-11	20.49	8.304	4.916	5.632	2.49
2020-12-14	19.99	8.384	-2.440	4.783	2.52
2020-12-15	20.58	8.466	2.951	4.802	2.54
2020-12-16	20.26	8.547	-1.555	4.810	2.56
2020-12-17	20.53	8.631	1.333	4.886	2.59
2020-12-18	20.9	8.687	1.802	3.215	2.61
2020-12-21	21.15	8.760	1.196	4.163	2.63
2020-12-22	19.88	8.877	-6.005	7.045	2.66
2020-12-23	19.75	8.916	-0.654	2.364	2.67
2020-12-24	20.1	8.962	1.772	2.734	2.69
2020-12-25	20.6	9.039	2.488	4.478	2.71
2020-12-28	20.57	9.115	-0.146	4.466	2.73
2020-12-29	20.45	9.156	-0.583	2.431	2.75
2020-12-30	20.77	9.223	1.565	3.814	2.77
2020-12-31	21.09	9.283	1.541	3.418	2.78
2021-01-04	22.5	9.486	6.686	10.858	2.85
2021-01-05	22.92	9.591	1.867	5.511	2.88
2021-01-06	23.36	9.665	1.920	3.796	2.90
2021-01-07	25.36	9.903	8.562	11.259	2.97
2021-01-08	25.61	10.033	0.986	6.073	3.01
2021-01-11	25.27	10.173	-1.328	6.677	3.05
2021-01-12	25.08	10.255	-0.752	3.918	3.08
2021-01-13	24.47	10.339	-2.432	4.107	3.10
2021-01-14	26.75	10.588	9.318	11.157	3.18
2021-01-15	26.24	10.732	-1.907	6.617	3.22
2021-01-18	25.35	10.826	-3.392	4.421	3.25
2021-01-19	26.19	10.912	3.314	3.945	3.27
2021-01-20	26.75	11.050	2.138	6.186	3.31
2021-01-21	26.51	11.172	-0.897	5.533	3.35
2021-01-22	26.57	11.247	0.226	3.395	3.37
2021-01-25	26.57	11.316	0.000	3.124	3.39
2021-01-26	26.92	11.408	1.317	4.065	3.42
2021-01-27	27.75	11.589	3.083	7.838	3.48
2021-01-28	27.1	11.709	-2.342	5.333	3.51
2021-01-29	27.2	11.810	0.369	4.428	3.54
2021-02-01	27.73	11.927	1.949	5.074	3.58
2021-02-02	29.85	12.147	7.645	8.835	3.64
2021-02-03	32.89	12.491	10.184	12.563	3.75
2021-02-04	32.21	12.648	-2.067	5.838	3.79
2021-02-05	32.4	12.963	0.590	11.673	3.89
2021-02-08	29.09	13.116	-10.216	6.296	3.93
2021-02-09	29.64	13.386	1.891	10.932	4.02
2021-02-10	32.67	13.668	10.223	10.391	4.10
2021-02-18	34.72	13.892	6.275	7.744	4.17
2021-02-19	32.17	14.140	-7.344	9.245	4.24
2021-02-22	33.56	14.498	4.321	12.776	4.35
2021-02-23	30.59	14.680	-8.850	7.151	4.40
2021-02-24	30.81	14.902	0.719	8.663	4.47
2021-02-25	28.39	15.084	-7.855	7.692	4.53
2021-02-26	27.43	15.220	-3.381	5.953	4.57
2021-03-01	28.01	15.326	2.114	4.521	4.60
2021-03-02	27.65	15.457	-1.285	5.677	4.64
2021-03-03	29.85	15.720	7.957	10.597	4.72
2021-03-04	30.45	15.986	2.010	10.452	4.80
2021-03-05	29.3	16.152	-3.777	6.798	4.85
2021-03-08	28.35	16.359	-3.242	8.771	4.91
2021-03-09	25.81	16.553	-8.959	9.030	4.97
2021-03-10	26.48	16.688	2.596	6.122	5.01
2021-03-11	26.89	16.823	1.548	6.042	5.05
2021-03-12	26.93	16.918	0.149	4.202	5.08
2021-03-15	26.32	17.037	-2.265	5.421	5.11
2021-03-16	26.4	17.134	0.304	4.445	5.14
2021-03-17	26.51	17.226	0.417	4.129	5.17
2021-03-18	26.91	17.328	1.509	4.564	5.20
2021-03-19	25.96	17.423	-3.530	4.385	5.23
2021-03-22	26.07	17.489	0.424	3.043	5.25
2021-03-23	25.69	17.638	-1.458	6.981	5.29
2021-03-24	23.96	17.756	-6.734	5.878	5.33
2021-03-25	24.41	17.822	1.878	3.255	5.35
2021-03-26	24.71	17.876	1.229	2.622	5.36
2021-03-29	24.97	17.948	1.052	3.440	5.38
2021-03-30	25.42	18.038	1.802	4.285	5.41
2021-03-31	25.7	18.127	1.101	4.131	5.44
2021-04-01	25.43	18.208	-1.051	3.852	5.46
2021-04-02	25.6	18.271	0.669	2.949	5.48
2021-04-06	26.37	18.338	3.008	3.008	5.50
2021-04-07	26.71	18.410	1.289	3.261	5.52
2021-04-08	26.88	18.488	0.636	3.482	5.55
2021-04-09	26.18	18.590	-2.604	4.687	5.58
2021-04-12	25.85	18.660	-1.261	3.247	5.60
2021-04-13	25.55	18.720	-1.161	2.824	5.62
2021-04-14	25.89	18.782	1.331	2.857	5.63
2021-04-15	25.63	18.855	-1.004	3.438	5.66
2021-04-16	25.32	18.897	-1.210	1.990	5.67
2021-04-19	25.99	19.018	2.646	5.569	5.71
2021-04-20	26.05	19.087	0.231	3.194	5.73
2021-04-21	25.68	19.142	-1.420	2.534	5.74
2021-04-22	25.96	19.210	1.090	3.154	5.76
2021-04-23	26.09	19.263	0.501	2.427	5.78
2021-04-26	25.63	19.388	-1.763	5.864	5.82
2021-04-27	25.5	19.468	-0.507	3.785	5.84
2021-04-28	26.73	19.613	4.824	6.510	5.88
2021-04-29	26.15	19.724	-2.170	5.088	5.92
2021-04-30	25.88	19.778	-1.033	2.486	5.93
2021-05-06	26.44	19.858	2.164	3.632	5.96
2021-05-07	25.88	19.961	-2.118	4.766	5.99
2021-05-10	25.44	20.129	-1.700	7.960	6.04
2021-05-11	24.13	20.210	-5.149	4.009	6.06
2021-05-12	24.29	20.290	0.663	3.937	6.09
2021-05-13	22.94	20.389	-5.558	5.187	6.12
2021-05-14	23.68	20.481	3.226	4.664	6.14
2021-05-17	24.87	20.600	5.025	5.743	6.18
2021-05-18	26.62	20.791	7.037	8.605	6.24
2021-05-19	25.32	20.944	-4.884	7.250	6.28
2021-05-20	24.7	21.014	-2.449	3.436	6.30
2021-05-21	24.35	21.110	-1.417	4.696	6.33
2021-05-24	23.75	21.202	-2.464	4.682	6.36
2021-05-25	24.4	21.279	2.737	3.747	6.38
2021-05-26	24.15	21.313	-1.025	1.721	6.39
2021-05-27	24.48	21.367	1.366	2.650	6.41
2021-05-28	24	21.469	-1.961	5.106	6.44
2021-05-31	23.7	21.542	-1.250	3.667	6.46
2021-06-01	23.51	21.580	-0.802	1.941	6.47
2021-06-02	23.1	21.634	-1.744	2.807	6.49
2021-06-03	23.44	21.705	1.472	3.636	6.51
2021-06-04	22.96	21.745	-2.048	2.090	6.52
2021-06-07	23.11	21.824	0.653	4.094	6.55
2021-06-08	22.97	21.876	-0.606	2.726	6.56
2021-06-09	22.73	21.923	-1.045	2.481	6.58
2021-06-10	23.55	22.013	3.608	4.575	6.60
2021-06-11	23.49	22.078	-0.255	3.312	6.62
2021-06-15	23.52	22.191	0.128	5.790	6.66
2021-06-16	22.58	22.280	-3.997	4.719	6.68
2021-06-17	22.19	22.350	-1.727	3.764	6.70
2021-06-18	21.89	22.392	-1.352	2.343	6.72
2021-06-21	22.54	22.511	2.969	6.304	6.75
2021-06-22	22.13	22.555	-1.819	2.396	6.77
2021-06-23	22.37	22.653	1.085	5.242	6.80
2021-06-24	21.96	22.708	-1.170	3.015	6.81
2021-06-25	22.2	22.750	1.093	2.277	6.82
2021-06-28	22.01	22.780	-0.856	1.667	6.83
2021-06-29	21.38	22.852	-2.862	4.044	6.86
2021-06-30	20.84	22.917	-2.526	3.742	6.88
2021-07-01	21.19	22.960	1.679	2.399	6.89
2021-07-02	20.94	23.017	-1.180	3.256	6.91
2021-07-05	20.45	23.072	-2.340	3.247	6.92
2021-07-06	20.69	23.134	1.174	3.570	6.94
2021-07-07	21.72	23.248	4.978	6.332	6.97
2021-07-08	21.39	23.325	-1.519	4.328	7.00
2021-07-09	21.7	23.382	1.449	3.132	7.01
2021-07-12	21.02	23.488	-3.134	6.037	7.05
2021-07-13	20.95	23.520	-0.333	1.855	7.06
2021-07-14	19.7	23.574	-3.147	3.294	7.07
2021-07-15	20.33	23.660	3.198	5.076	7.10
2021-07-16	20.83	23.751	2.459	5.214	7.13
2021-07-19	19.76	23.867	-5.137	7.057	7.16
2021-07-20	19.25	23.915	-2.581	2.986	7.17
2021-07-21	19.2	23.948	-0.260	2.078	7.18
2021-07-22	20.18	24.067	5.104	7.083	7.22
2021-07-23	22.03	24.242	9.167	9.514	7.27
2021-07-26	22.2	24.350	0.772	5.856	7.31
2021-07-27	20.6	24.501	-7.207	8.784	7.35
2021-07-28	20.22	24.624	-1.845	7.282	7.39
2021-07-29	21.07	24.744	4.204	6.874	7.42
2021-07-30	21.19	24.829	0.570	4.794	7.45
2021-08-02	21.42	24.995	1.085	9.297	7.50
2021-08-03	20.94	25.081	-2.241	4.949	7.52
2021-08-04	21.21	25.131	1.289	2.818	7.54
2021-08-05	20.7	25.194	-2.405	3.630	7.56
2021-08-06	22.85	25.384	10.386	10.000	7.62
2021-08-09	24.8	25.589	8.534	9.934	7.68
2021-08-10	24.95	25.636	0.605	2.218	7.69
2021-08-11	24.53	25.717	-1.683	3.968	7.71
2021-08-12	24.96	25.851	1.753	6.482	7.76
2021-08-13	24.43	25.927	-2.123	3.726	7.78
2021-08-16	25.34	26.042	3.725	5.444	7.81
2021-08-17	23.57	26.193	-6.985	7.695	7.86
2021-08-18	24.37	26.275	3.394	4.031	7.88
2021-08-19	23.97	26.363	-1.641	4.391	7.91
2021-08-20	24.11	26.435	0.584	3.588	7.93
2021-08-23	24.18	26.512	0.290	3.816	7.95
2021-08-24	23.55	26.584	-2.605	3.681	7.98
2021-08-25	23.57	26.668	0.085	4.289	8.00
2021-08-26	23.11	26.744	-1.952	3.946	8.02
2021-08-27	22.65	26.818	-1.990	3.894	8.05
2021-08-30	23.38	26.894	3.223	3.885	8.07
2021-08-31	24.68	27.053	5.560	7.742	8.12
2021-09-01	24.57	27.210	-0.446	7.699	8.16
2021-09-02	24.6	27.351	0.122	6.878	8.21
2021-09-03	23.55	27.438	-4.268	4.431	8.23
2021-09-06	23.5	27.502	-0.212	3.270	8.25
2021-09-07	25.93	27.719	10.340	10.043	8.32
2021-09-08	25.25	27.916	-2.622	9.333	8.37
2021-09-09	26.98	28.145	6.851	10.178	8.44
2021-09-10	25.97	28.244	-3.744	4.596	8.47
2021-09-13	26.57	28.354	2.310	4.967	8.51
2021-09-14	25.5	28.448	-4.027	4.403	8.53
2021-09-15	24.87	28.528	-2.471	3.882	8.56
2021-09-16	24.55	28.637	-1.287	5.308	8.59
2021-09-17	23.27	28.796	-5.214	8.228	8.64
2021-09-22	22.55	28.853	-3.094	3.008	8.66
2021-09-23	22.2	28.953	-1.552	5.410	8.69
2021-09-24	21.19	29.044	-4.550	5.135	8.71
2021-09-27	20.55	29.158	-3.020	6.654	8.75
2021-09-28	20.4	29.227	-0.730	4.088	8.77
2021-09-29	19.54	29.306	-4.216	4.853	8.79
2021-09-30	19.7	29.339	0.819	1.996	8.80
2021-10-08	20.07	29.385	1.878	2.741	8.82
2021-10-11	20.4	29.444	1.644	3.488	8.83
2021-10-12	19.84	29.513	-2.745	4.167	8.85
2021-10-13	19.94	29.566	0.504	3.175	8.87
2021-10-14	20.08	29.613	0.702	2.859	8.88
2021-10-15	19.97	29.647	-0.548	2.042	8.89
2021-10-18	20.17	29.697	1.002	2.954	8.91
2021-10-19	20.12	29.729	-0.248	1.884	8.92
2021-10-20	20.22	29.775	0.497	2.734	8.93
2021-10-21	20.26	29.816	0.198	2.423	8.94
2021-10-22	20.18	29.866	-0.395	3.011	8.96
2021-10-25	19.85	29.899	-1.635	1.982	8.97
2021-10-26	19.67	29.931	-0.907	1.965	8.98
2021-10-27	18.91	30.034	-3.864	6.507	9.01
2021-10-28	18.25	30.097	-3.490	4.125	9.03
2021-10-29	18.25	30.145	0.000	3.178	9.04
2021-11-01	18.56	30.187	1.699	2.740	9.06
2021-11-02	17.95	30.282	-3.287	6.358	9.08
2021-11-03	17.98	30.309	0.167	1.783	9.09
2021-11-04	18.17	30.339	1.057	2.002	9.10
2021-11-05	17.27	30.409	-4.953	4.843	9.12
2021-11-08	17.77	30.449	2.895	2.721	9.13
2021-11-09	17.76	30.473	-0.056	1.576	9.14
2021-11-10	17.87	30.533	0.619	4.054	9.16
2021-11-11	18.4	30.591	2.966	3.805	9.18
2021-11-12	18.54	30.645	0.761	3.478	9.19
2021-11-15	18.48	30.683	-0.324	2.481	9.21
2021-11-16	18.25	30.712	-1.245	1.894	9.21
2021-11-17	19.67	30.851	7.781	8.493	9.26
2021-11-18	20.52	31.020	4.321	9.863	9.31
2021-11-19	20.3	31.073	-1.072	3.119	9.32
2021-11-22	20.21	31.118	-0.443	2.709	9.34
2021-11-23	20.05	31.170	-0.792	3.068	9.35
2021-11-24	20.05	31.222	0.000	3.142	9.37
2021-11-25	20.13	31.269	0.399	2.793	9.38
2021-11-26	20.37	31.327	1.192	3.428	9.40
2021-11-29	20.03	31.386	-1.669	3.535	9.42
2021-11-30	19.6	31.450	-2.147	3.894	9.43
2021-12-01	19.72	31.493	0.612	2.602	9.45
2021-12-02	19.84	31.537	0.609	2.688	9.46
2021-12-03	19.71	31.595	-0.655	3.528	9.48
2021-12-06	19.2	31.676	-2.588	5.074	9.50
2021-12-07	19.07	31.726	-0.677	3.125	9.52
2021-12-08	19.93	31.820	4.510	5.663	9.55
2021-12-09	19.89	31.853	-0.201	2.007	9.56
2021-12-10	19.52	31.888	-1.860	2.162	9.57
2021-12-13	19.42	31.952	-0.512	3.945	9.59
2021-12-14	18.61	32.023	-4.171	4.583	9.61
2021-12-15	18.47	32.057	-0.752	2.203	9.62
2021-12-16	19.12	32.140	3.519	5.198	9.64
2021-12-17	18.98	32.203	-0.732	3.975	9.66
2021-12-20	18.45	32.264	-2.792	4.004	9.68
2021-12-21	18.59	32.292	0.759	1.789	9.69
2021-12-22	18.34	32.320	-1.345	1.829	9.70
2021-12-23	18.33	32.333	-0.055	0.818	9.70
2021-12-24	18.1	32.359	-1.255	1.746	9.71
2021-12-27	17.82	32.402	-1.547	2.873	9.72
2021-12-28	18.1	32.426	1.571	1.627	9.73
2021-12-29	18.14	32.456	0.221	1.989	9.74
2021-12-30	18.63	32.527	2.701	4.576	9.76
2021-12-31	19.68	32.678	5.636	9.179	9.80
2022-01-04	20.13	32.746	2.287	4.065	9.82
2022-01-05	20.96	32.863	4.123	6.706	9.86
2022-01-06	21.62	32.947	3.149	4.676	9.88
2022-01-07	22.24	33.046	2.868	5.319	9.91
2022-01-10	22.95	33.173	3.192	6.655	9.95
2022-01-11	22.56	33.238	-1.699	3.442	9.97
2022-01-12	22.41	33.313	-0.665	4.034	9.99
2022-01-13	21.82	33.396	-2.633	4.552	10.02
2022-01-14	21.68	33.464	-0.642	3.758	10.04
2022-01-17	21.7	33.546	0.092	4.566	10.06
2022-01-18	22.58	33.646	4.055	5.300	10.09
2022-01-19	22.48	33.732	-0.443	4.606	10.12
2022-01-20	22.46	33.788	-0.089	2.980	10.14
2022-01-21	22.39	33.876	-0.312	4.720	10.16
2022-01-24	22.38	33.942	-0.045	3.528	10.18
2022-01-25	21.82	34.011	-2.502	3.798	10.20
2022-01-26	21.95	34.063	0.596	2.841	10.22
2022-01-27	21.17	34.140	-3.554	4.374	10.24
2022-01-28	20.9	34.218	-1.275	4.487	10.27
2022-02-07	22.34	34.374	6.890	8.373	10.31
2022-02-08	23.09	34.541	3.357	8.684	10.36
2022-02-09	24	34.719	3.941	8.878	10.42
2022-02-10	23.79	34.786	-0.875	3.375	10.44
2022-02-11	24.39	34.886	2.522	4.918	10.47
2022-02-14	23.8	34.974	-2.419	4.469	10.49
2022-02-15	22.89	35.063	-3.824	4.622	10.52
2022-02-16	23.37	35.151	2.097	4.543	10.55
2022-02-17	22.79	35.238	-2.482	4.579	10.57
2022-02-18	23.5	35.386	3.115	7.547	10.62
2022-02-21	22.84	35.471	-2.809	4.468	10.64
2022-02-22	22.39	35.541	-1.970	3.765	10.66
2022-02-23	22.9	35.613	2.278	3.752	10.68
2022-02-24	21.88	35.715	-4.454	5.633	10.71
2022-02-25	21.93	35.785	0.229	3.793	10.74
2022-02-28	22.19	35.843	1.186	3.146	10.75
2022-03-01	21.93	35.892	-1.172	2.704	10.77
2022-03-02	21.75	35.949	-0.821	3.146	10.78
2022-03-03	21.45	36.003	-1.379	2.989	10.80
2022-03-04	21.2	36.049	-1.166	2.611	10.81
2022-03-07	20.05	36.178	-5.425	7.736	10.85
2022-03-08	18.89	36.297	-5.786	7.531	10.89
2022-03-09	19.07	36.371	0.953	4.659	10.91
2022-03-10	19.33	36.426	1.363	3.408	10.93
2022-03-11	19.38	36.498	0.259	4.449	10.95
2022-03-14	18.52	36.567	-4.438	4.489	10.97
2022-03-15	17	36.682	-8.207	8.099	11.00
2022-03-16	17.11	36.766	0.647	5.941	11.03
2022-03-17	17.3	36.822	1.110	3.857	11.05
2022-03-18	17.45	36.860	0.867	2.601	11.06
2022-03-21	17.46	36.899	0.057	2.693	11.07
2022-03-22	17.59	36.947	0.745	3.265	11.08
2022-03-23	17.54	36.973	-0.284	1.762	11.09
2022-03-24	17.43	37.006	-0.627	2.338	11.10
2022-03-25	17.64	37.068	1.205	4.188	11.12
2022-03-28	17.49	37.118	-0.850	3.458	11.14
2022-03-29	17.53	37.144	0.229	1.715	11.14
2022-03-30	18	37.193	2.681	3.309	11.16
2022-03-31	19.15	37.303	6.389	6.889	11.19
2022-04-01	18.99	37.366	-0.836	3.969	11.21
2022-04-06	20.4	37.542	7.425	10.374	11.26
2022-04-07	19.87	37.662	-2.598	7.255	11.30
2022-04-08	20.06	37.744	0.956	4.882	11.32
2022-04-11	19.78	37.825	-1.396	4.935	11.35
2022-04-12	19.56	37.881	-1.112	3.387	11.36
2022-04-13	19.31	37.946	-1.278	4.090	11.38
2022-04-14	19.82	38.028	2.641	4.972	11.41
2022-04-15	19.72	38.074	-0.505	2.775	11.42
2022-04-18	19.75	38.145	0.152	4.310	11.44
2022-04-19	19.81	38.191	0.304	2.785	11.46
2022-04-20	18.83	38.275	-4.947	5.351	11.48
2022-04-21	18.06	38.332	-4.089	3.824	11.50
2022-04-22	18.18	38.400	0.664	4.485	11.52
2022-04-25	17.34	38.471	-4.620	4.895	11.54
2022-04-26	16.52	38.565	-4.729	6.805	11.57
2022-04-27	16.78	38.639	1.574	5.327	11.59
2022-04-28	17.03	38.700	1.490	4.291	11.61
2022-04-29	18.04	38.813	5.931	7.516	11.64
2022-05-05	18.56	38.892	2.882	5.100	11.67
2022-05-06	18.12	38.950	-2.371	3.825	11.68
2022-05-09	17.94	38.979	-0.993	1.932	11.69
2022-05-10	17.56	39.011	-2.118	2.230	11.70
2022-05-11	17.2	39.082	-2.050	4.897	11.72
2022-05-12	17.36	39.143	0.930	4.244	11.74
2022-05-13	17.33	39.181	-0.173	2.650	11.75
2022-05-16	17.3	39.224	-0.173	3.001	11.77
2022-05-17	17.16	39.257	-0.809	2.254	11.78
2022-05-18	17.67	39.315	2.972	3.963	11.79
2022-05-19	17.53	39.369	-0.792	3.679	11.81
2022-05-20	18.07	39.418	3.080	3.252	11.83
2022-05-23	17.93	39.457	-0.775	2.601	11.84

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